112.38
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 115.60 | 117.18 | 112.64 | 112.64 | 1.1M |
| 2024-12-30 | 116.41 | 117.88 | 115.60 | 116.09 | 0.8M |
| 2024-12-27 | 118.86 | 118.98 | 116.30 | 116.60 | 1.1M |
| 2024-12-26 | 118.09 | 119.45 | 118.00 | 118.29 | 0.9M |
| 2024-12-25 | 121.20 | 121.93 | 118.07 | 118.61 | 0.9M |
| 2024-12-24 | 118.07 | 122.05 | 118.00 | 120.00 | 1.2M |
| 2024-12-23 | 121.85 | 122.69 | 118.21 | 118.21 | 1.4M |
| 2024-12-20 | 118.47 | 124.39 | 118.47 | 122.12 | 2.0M |
| 2024-12-19 | 119.96 | 120.48 | 117.17 | 117.80 | 1.3M |
| 2024-12-18 | 120.60 | 123.49 | 119.70 | 121.09 | 1.2M |
| 2024-12-17 | 123.00 | 127.00 | 120.90 | 121.00 | 1.8M |
| 2024-12-16 | 119.92 | 126.49 | 118.18 | 123.92 | 2.4M |
| 2024-12-13 | 122.70 | 122.70 | 119.10 | 119.10 | 1.6M |
| 2024-12-12 | 122.87 | 124.20 | 122.11 | 123.30 | 1.0M |
| 2024-12-11 | 123.00 | 124.48 | 122.10 | 122.87 | 1.1M |
| 2024-12-10 | 126.50 | 127.20 | 122.97 | 123.06 | 1.8M |
| 2024-12-09 | 123.99 | 124.50 | 121.51 | 122.45 | 1.1M |
| 2024-12-06 | 122.50 | 125.00 | 121.06 | 124.44 | 1.5M |
| 2024-12-05 | 121.35 | 124.49 | 121.33 | 122.71 | 0.9M |
| 2024-12-04 | 124.01 | 125.35 | 121.91 | 122.28 | 1.3M |
| 2024-12-03 | 125.55 | 126.20 | 123.39 | 125.45 | 1.5M |
| 2024-12-02 | 123.30 | 125.35 | 121.06 | 125.12 | 1.6M |
| 2024-11-29 | 122.46 | 126.46 | 121.50 | 124.78 | 1.4M |
| 2024-11-28 | 124.36 | 126.50 | 122.03 | 122.31 | 1.3M |
| 2024-11-27 | 120.76 | 124.86 | 119.02 | 124.86 | 1.6M |
| 2024-11-26 | 125.88 | 127.56 | 121.30 | 121.30 | 2.4M |
| 2024-11-25 | 124.88 | 127.70 | 122.32 | 125.88 | 1.7M |
| 2024-11-22 | 132.96 | 132.96 | 124.80 | 125.00 | 2.4M |
| 2024-11-21 | 137.76 | 139.33 | 132.05 | 132.99 | 2.0M |
| 2024-11-20 | 135.50 | 137.00 | 133.03 | 136.33 | 1.4M |
| 2024-11-19 | 134.64 | 135.90 | 131.60 | 135.57 | 1.4M |
| 2024-11-18 | 139.00 | 139.50 | 132.00 | 132.31 | 2.0M |
| 2024-11-15 | 145.00 | 146.00 | 139.50 | 139.90 | 2.3M |
| 2024-11-14 | 151.77 | 152.99 | 146.58 | 146.80 | 3.1M |
| 2024-11-13 | 144.71 | 150.64 | 143.51 | 150.57 | 3.1M |
| 2024-11-12 | 147.00 | 151.88 | 144.00 | 145.29 | 3.7M |
| 2024-11-11 | 137.58 | 146.78 | 137.58 | 146.66 | 3.5M |
| 2024-11-08 | 141.87 | 145.97 | 139.29 | 139.77 | 2.7M |
| 2024-11-07 | 133.28 | 139.77 | 131.05 | 139.68 | 2.4M |
| 2024-11-06 | 139.09 | 144.46 | 136.00 | 136.47 | 3.1M |
| 2024-11-05 | 134.97 | 140.48 | 133.15 | 140.20 | 2.5M |
| 2024-11-04 | 133.00 | 136.50 | 131.55 | 134.60 | 2.2M |
| 2024-11-01 | 141.19 | 142.00 | 132.60 | 132.99 | 3.6M |
| 2024-10-31 | 140.90 | 146.66 | 138.85 | 144.18 | 2.9M |
| 2024-10-30 | 143.51 | 144.59 | 139.00 | 141.36 | 2.2M |
| 2024-10-29 | 152.55 | 155.61 | 144.03 | 144.50 | 2.7M |
| 2024-10-28 | 151.88 | 152.00 | 145.98 | 149.82 | 2.6M |
| 2024-10-25 | 142.48 | 156.33 | 142.48 | 151.77 | 4.5M |
| 2024-10-24 | 150.18 | 150.73 | 143.56 | 143.64 | 3.0M |
| 2024-10-23 | 147.10 | 157.00 | 144.01 | 152.25 | 4.5M |
| 2024-10-22 | 150.60 | 150.60 | 142.00 | 147.46 | 3.3M |
| 2024-10-21 | 148.66 | 155.58 | 144.17 | 149.59 | 3.4M |
| 2024-10-18 | 136.89 | 153.00 | 136.58 | 146.09 | 3.4M |
| 2024-10-17 | 139.22 | 141.00 | 137.00 | 138.19 | 2.4M |
| 2024-10-16 | 145.85 | 149.78 | 136.40 | 138.18 | 3.8M |
| 2024-10-15 | 155.22 | 157.00 | 150.20 | 150.21 | 1.8M |
| 2024-10-14 | 160.00 | 160.00 | 150.30 | 155.02 | 2.1M |
| 2024-10-11 | 169.97 | 169.97 | 152.10 | 156.77 | 2.1M |
| 2024-10-10 | 171.59 | 179.50 | 168.88 | 171.31 | 2.3M |
| 2024-10-09 | 186.00 | 192.65 | 167.01 | 168.23 | 3.4M |
| 2024-10-08 | 199.05 | 199.46 | 172.74 | 199.40 | 4.5M |
| 2024-09-30 | 148.00 | 166.22 | 143.68 | 166.22 | 3.7M |
| 2024-09-27 | 126.00 | 139.47 | 126.00 | 138.52 | 2.1M |
| 2024-09-26 | 120.00 | 123.80 | 116.11 | 123.78 | 2.3M |
| 2024-09-25 | 122.00 | 125.97 | 120.31 | 121.18 | 1.9M |
| 2024-09-24 | 122.80 | 123.58 | 116.50 | 121.27 | 2.4M |
| 2024-09-23 | 126.70 | 128.45 | 120.80 | 121.38 | 1.4M |
| 2024-09-20 | 130.97 | 130.97 | 125.30 | 127.98 | 0.9M |
| 2024-09-19 | 133.17 | 135.80 | 130.10 | 130.97 | 1.0M |
| 2024-09-18 | 132.00 | 133.98 | 130.01 | 131.50 | 0.6M |
| 2024-09-13 | 135.80 | 137.34 | 132.22 | 132.68 | 0.8M |
| 2024-09-12 | 136.49 | 140.54 | 135.04 | 135.80 | 1.2M |
| 2024-09-11 | 131.30 | 138.00 | 130.03 | 136.50 | 1.5M |
| 2024-09-10 | 124.27 | 133.27 | 122.50 | 132.00 | 1.5M |
| 2024-09-09 | 125.37 | 127.51 | 124.00 | 124.26 | 0.6M |
| 2024-09-06 | 132.89 | 132.89 | 125.36 | 126.33 | 0.9M |
| 2024-09-05 | 128.40 | 137.50 | 128.29 | 131.59 | 1.4M |
| 2024-09-04 | 128.37 | 131.19 | 127.01 | 128.30 | 0.8M |
| 2024-09-03 | 125.63 | 130.33 | 123.34 | 129.80 | 1.3M |
| 2024-09-02 | 131.36 | 134.94 | 125.62 | 125.62 | 1.2M |
| 2024-08-30 | 130.00 | 135.72 | 129.58 | 132.35 | 1.6M |
| 2024-08-29 | 118.51 | 133.60 | 118.51 | 131.30 | 1.7M |
| 2024-08-28 | 123.15 | 125.50 | 118.54 | 120.52 | 1.1M |
| 2024-08-27 | 124.94 | 127.72 | 122.08 | 125.64 | 0.8M |
| 2024-08-26 | 126.10 | 129.65 | 125.00 | 125.60 | 0.8M |
| 2024-08-23 | 127.80 | 129.98 | 125.51 | 125.88 | 0.7M |
| 2024-08-22 | 137.99 | 137.99 | 126.00 | 129.35 | 2.0M |
| 2024-08-21 | 134.80 | 140.97 | 134.77 | 137.74 | 1.2M |
| 2024-08-20 | 135.69 | 138.94 | 134.01 | 136.80 | 1.4M |
| 2024-08-19 | 141.44 | 144.80 | 135.30 | 135.82 | 1.4M |
| 2024-08-16 | 142.90 | 145.00 | 139.39 | 140.49 | 1.3M |
| 2024-08-15 | 132.00 | 146.66 | 131.57 | 142.50 | 2.3M |
| 2024-08-14 | 127.28 | 137.66 | 127.28 | 134.41 | 2.1M |
| 2024-08-13 | 127.00 | 129.30 | 125.45 | 128.08 | 1.1M |
| 2024-08-12 | 133.50 | 135.97 | 126.32 | 127.76 | 1.3M |
| 2024-08-09 | 132.00 | 134.51 | 130.33 | 130.76 | 0.8M |
| 2024-08-08 | 135.97 | 139.65 | 132.40 | 133.00 | 1.3M |
| 2024-08-07 | 136.08 | 138.35 | 134.00 | 136.99 | 1.4M |
| 2024-08-06 | 129.09 | 137.90 | 128.90 | 137.61 | 2.6M |
| 2024-08-05 | 126.98 | 133.80 | 125.66 | 126.20 | 1.4M |
| 2024-08-02 | 130.05 | 132.29 | 127.60 | 128.19 | 1.1M |
| 2024-08-01 | 131.98 | 135.29 | 130.13 | 131.36 | 1.4M |
| 2024-07-31 | 130.01 | 132.88 | 127.38 | 132.51 | 2.0M |
| 2024-07-30 | 129.51 | 134.10 | 127.45 | 131.80 | 2.2M |
| 2024-07-29 | 130.86 | 132.86 | 127.60 | 129.51 | 1.5M |
| 2024-07-26 | 135.00 | 135.50 | 128.51 | 130.80 | 2.4M |
| 2024-07-25 | 124.88 | 143.36 | 124.88 | 138.00 | 4.2M |
| 2024-07-24 | 129.08 | 130.01 | 123.12 | 124.10 | 2.4M |
| 2024-07-23 | 131.60 | 134.89 | 129.51 | 129.51 | 1.9M |
| 2024-07-22 | 132.62 | 138.51 | 132.49 | 134.40 | 2.7M |
| 2024-07-19 | 119.99 | 134.52 | 119.99 | 134.42 | 4.8M |
| 2024-07-18 | 106.59 | 122.00 | 105.50 | 117.69 | 3.5M |
| 2024-07-17 | 111.38 | 112.98 | 107.45 | 107.98 | 1.5M |
| 2024-07-16 | 108.26 | 111.35 | 107.19 | 110.25 | 1.6M |
| 2024-07-15 | 110.00 | 113.80 | 108.03 | 108.82 | 1.7M |
| 2024-07-12 | 108.80 | 119.10 | 108.80 | 111.62 | 3.3M |
| 2024-07-11 | 102.20 | 110.51 | 102.20 | 106.67 | 2.2M |
| 2024-07-10 | 101.00 | 106.24 | 99.53 | 100.76 | 1.4M |
| 2024-07-09 | 102.66 | 103.45 | 100.50 | 101.52 | 1.4M |
| 2024-07-08 | 105.54 | 105.88 | 102.11 | 102.82 | 1.0M |
| 2024-07-05 | 106.00 | 109.18 | 105.68 | 106.52 | 1.3M |
| 2024-07-04 | 110.00 | 111.18 | 105.18 | 105.67 | 1.4M |
| 2024-07-03 | 113.11 | 114.68 | 110.74 | 110.90 | 1.1M |
| 2024-07-02 | 116.50 | 117.83 | 113.54 | 114.39 | 1.1M |
| 2024-07-01 | 117.39 | 122.80 | 117.39 | 117.93 | 1.6M |
| 2024-06-28 | 117.00 | 118.46 | 114.33 | 114.78 | 1.3M |
| 2024-06-27 | 121.61 | 121.88 | 117.03 | 117.05 | 1.2M |
| 2024-06-26 | 120.98 | 123.31 | 119.70 | 122.30 | 0.9M |
| 2024-06-25 | 121.00 | 123.21 | 118.34 | 120.88 | 1.4M |
| 2024-06-24 | 123.10 | 126.10 | 120.11 | 122.30 | 1.4M |
| 2024-06-21 | 121.98 | 126.13 | 119.11 | 125.14 | 2.0M |
| 2024-06-20 | 124.00 | 125.50 | 121.56 | 122.55 | 1.4M |
| 2024-06-19 | 128.00 | 128.77 | 123.45 | 123.53 | 1.4M |
| 2024-06-18 | 197.52 | 200.95 | 193.28 | 193.86 | 1.2M |
| 2024-06-17 | 196.13 | 204.50 | 192.10 | 197.51 | 1.7M |
| 2024-06-14 | 203.49 | 204.78 | 196.02 | 199.88 | 2.7M |
| 2024-06-13 | 198.20 | 205.46 | 196.00 | 203.48 | 1.8M |
| 2024-06-12 | 199.10 | 199.64 | 193.30 | 195.65 | 1.2M |
| 2024-06-11 | 197.03 | 201.00 | 187.00 | 200.90 | 1.5M |
| 2024-06-07 | 209.12 | 211.00 | 200.00 | 200.58 | 1.5M |
| 2024-06-06 | 216.00 | 218.50 | 208.09 | 209.27 | 1.4M |
| 2024-06-05 | 227.00 | 228.65 | 216.21 | 216.35 | 1.5M |
| 2024-06-04 | 227.17 | 229.39 | 224.10 | 227.17 | 0.6M |
| 2024-06-03 | 234.23 | 234.23 | 222.11 | 226.90 | 0.8M |
| 2024-05-31 | 247.20 | 249.99 | 234.21 | 234.21 | 1.1M |
| 2024-05-30 | 257.00 | 257.00 | 246.00 | 247.78 | 0.5M |
| 2024-05-29 | 245.00 | 259.08 | 245.00 | 252.29 | 0.6M |
| 2024-05-28 | 249.11 | 254.30 | 246.50 | 247.00 | 0.4M |
| 2024-05-27 | 243.00 | 253.00 | 241.89 | 251.79 | 0.6M |
| 2024-05-24 | 241.00 | 248.70 | 239.18 | 245.98 | 0.6M |
| 2024-05-23 | 252.05 | 254.00 | 242.70 | 243.33 | 0.6M |
| 2024-05-22 | 243.62 | 255.85 | 243.00 | 255.00 | 0.9M |
| 2024-05-21 | 244.37 | 246.00 | 240.53 | 240.62 | 0.4M |
| 2024-05-20 | 246.90 | 247.64 | 242.13 | 244.40 | 0.5M |
| 2024-05-17 | 240.68 | 247.77 | 239.10 | 246.17 | 0.5M |
| 2024-05-16 | 242.95 | 248.96 | 238.52 | 246.00 | 0.6M |
| 2024-05-15 | 257.92 | 263.85 | 243.19 | 243.69 | 0.6M |
| 2024-05-14 | 255.81 | 259.59 | 249.00 | 252.44 | 0.7M |
| 2024-05-13 | 246.76 | 259.59 | 242.76 | 257.80 | 1.1M |
| 2024-05-10 | 245.35 | 249.74 | 239.01 | 247.61 | 1.0M |
| 2024-05-09 | 232.53 | 253.69 | 232.20 | 245.35 | 1.4M |
| 2024-05-08 | 229.96 | 233.60 | 227.75 | 231.50 | 0.6M |
| 2024-05-07 | 230.38 | 232.18 | 226.00 | 229.95 | 0.5M |
| 2024-05-06 | 230.01 | 232.87 | 228.51 | 230.38 | 0.7M |
| 2024-04-30 | 233.00 | 234.00 | 226.66 | 226.66 | 0.8M |
| 2024-04-29 | 212.00 | 237.91 | 211.55 | 232.88 | 1.5M |
| 2024-04-26 | 219.20 | 221.00 | 209.80 | 217.00 | 1.5M |
| 2024-04-25 | 220.39 | 226.68 | 215.69 | 223.20 | 0.5M |
| 2024-04-24 | 226.30 | 226.50 | 218.20 | 221.70 | 0.7M |
| 2024-04-23 | 233.88 | 236.19 | 226.77 | 227.30 | 0.5M |
| 2024-04-22 | 228.00 | 237.30 | 226.71 | 230.75 | 0.6M |
| 2024-04-19 | 237.46 | 237.47 | 225.08 | 229.66 | 1.1M |
| 2024-04-18 | 239.06 | 245.10 | 233.10 | 240.65 | 0.8M |
| 2024-04-17 | 238.99 | 243.34 | 234.18 | 240.47 | 0.6M |
| 2024-04-16 | 231.92 | 243.99 | 226.01 | 236.61 | 1.0M |
| 2024-04-15 | 236.00 | 241.72 | 231.56 | 235.20 | 0.7M |
| 2024-04-12 | 249.00 | 250.00 | 235.89 | 237.19 | 0.8M |
| 2024-04-11 | 247.76 | 253.30 | 243.52 | 250.40 | 0.7M |
| 2024-04-10 | 265.00 | 265.82 | 246.71 | 248.76 | 1.0M |
| 2024-04-09 | 260.89 | 269.32 | 259.27 | 261.53 | 0.7M |
| 2024-04-08 | 265.10 | 269.83 | 260.21 | 262.20 | 0.7M |
| 2024-04-03 | 263.21 | 271.79 | 260.23 | 267.78 | 1.1M |
| 2024-04-02 | 258.50 | 273.83 | 256.00 | 270.10 | 2.2M |
| 2024-04-01 | 214.50 | 258.74 | 214.50 | 256.02 | 2.6M |
| 2024-03-29 | 218.00 | 220.59 | 213.30 | 215.62 | 0.6M |
| 2024-03-28 | 207.77 | 219.50 | 207.76 | 217.99 | 1.3M |
| 2024-03-27 | 211.03 | 214.58 | 206.67 | 206.70 | 0.9M |
| 2024-03-26 | 207.96 | 213.77 | 203.18 | 213.14 | 1.2M |
| 2024-03-25 | 216.55 | 217.10 | 207.56 | 207.67 | 1.0M |
| 2024-03-22 | 225.00 | 226.86 | 215.20 | 215.38 | 1.2M |
| 2024-03-21 | 238.90 | 241.00 | 226.77 | 226.86 | 1.4M |
| 2024-03-20 | 243.01 | 245.50 | 238.01 | 241.50 | 0.6M |
| 2024-03-19 | 241.00 | 247.70 | 238.77 | 241.04 | 1.1M |
| 2024-03-18 | 238.40 | 241.50 | 234.28 | 241.02 | 0.8M |
| 2024-03-15 | 234.59 | 238.58 | 230.00 | 238.51 | 0.8M |
| 2024-03-14 | 238.00 | 241.85 | 234.01 | 235.15 | 0.8M |
| 2024-03-13 | 236.89 | 244.00 | 235.58 | 237.81 | 0.8M |
| 2024-03-12 | 245.00 | 246.99 | 236.51 | 240.30 | 1.6M |
| 2024-03-11 | 230.59 | 248.00 | 230.59 | 246.29 | 2.3M |
| 2024-03-08 | 212.04 | 229.68 | 212.01 | 227.19 | 1.9M |
| 2024-03-07 | 224.00 | 225.00 | 212.01 | 212.04 | 1.0M |
| 2024-03-06 | 216.48 | 228.88 | 213.80 | 225.45 | 1.5M |
| 2024-03-05 | 224.00 | 226.07 | 215.00 | 215.41 | 1.3M |
| 2024-03-04 | 227.95 | 233.50 | 225.00 | 227.47 | 0.9M |
| 2024-03-01 | 232.00 | 232.55 | 224.43 | 229.00 | 1.2M |
| 2024-02-29 | 219.30 | 234.85 | 219.20 | 232.60 | 1.5M |
| 2024-02-28 | 221.00 | 245.00 | 219.04 | 225.25 | 2.1M |
| 2024-02-27 | 212.00 | 218.00 | 210.79 | 217.46 | 1.0M |
| 2024-02-26 | 214.99 | 217.00 | 207.23 | 214.29 | 1.1M |
| 2024-02-23 | 211.60 | 219.27 | 210.00 | 212.00 | 0.9M |
| 2024-02-22 | 208.00 | 218.00 | 208.00 | 210.98 | 0.9M |
| 2024-02-21 | 203.96 | 221.48 | 201.30 | 212.65 | 1.5M |
| 2024-02-20 | 205.20 | 208.20 | 198.19 | 207.01 | 1.3M |
| 2024-02-19 | 220.00 | 220.00 | 202.70 | 207.95 | 1.5M |
| 2024-02-08 | 215.46 | 240.00 | 210.00 | 222.70 | 1.7M |
| 2024-02-07 | 189.80 | 220.00 | 189.80 | 215.89 | 2.1M |
| 2024-02-06 | 160.75 | 188.99 | 158.00 | 188.70 | 1.4M |
| 2024-02-05 | 171.00 | 171.82 | 156.00 | 164.03 | 1.1M |
| 2024-02-02 | 183.79 | 184.38 | 166.56 | 171.15 | 1.1M |
| 2024-02-01 | 181.68 | 192.20 | 181.68 | 183.81 | 1.1M |
| 2024-01-31 | 198.00 | 200.64 | 185.53 | 187.10 | 1.2M |
| 2024-01-30 | 204.13 | 209.15 | 195.00 | 197.00 | 1.3M |
| 2024-01-29 | 221.15 | 224.68 | 206.02 | 207.16 | 1.1M |
| 2024-01-26 | 227.00 | 233.32 | 222.20 | 222.49 | 1.0M |
| 2024-01-25 | 232.14 | 232.14 | 220.20 | 228.50 | 1.3M |
| 2024-01-24 | 238.60 | 240.02 | 224.92 | 233.05 | 1.1M |
| 2024-01-23 | 233.00 | 247.00 | 228.40 | 238.10 | 1.3M |
| 2024-01-22 | 245.04 | 248.88 | 233.00 | 234.00 | 1.3M |
| 2024-01-19 | 266.70 | 269.80 | 248.31 | 248.31 | 1.4M |
| 2024-01-18 | 261.00 | 269.61 | 256.00 | 265.80 | 1.3M |
| 2024-01-17 | 276.00 | 276.98 | 266.00 | 266.00 | 0.9M |
| 2024-01-16 | 277.77 | 282.77 | 269.00 | 277.50 | 1.2M |
| 2024-01-15 | 279.20 | 292.85 | 277.00 | 280.15 | 1.2M |
| 2024-01-12 | 294.50 | 301.53 | 283.00 | 284.01 | 1.6M |
| 2024-01-11 | 280.00 | 295.72 | 277.51 | 294.50 | 2.0M |
| 2024-01-10 | 266.00 | 289.95 | 262.00 | 282.70 | 1.9M |
| 2024-01-09 | 270.00 | 285.50 | 254.30 | 270.73 | 1.8M |
| 2024-01-08 | 272.50 | 281.20 | 268.00 | 270.95 | 1.0M |
| 2024-01-05 | 275.75 | 294.01 | 274.00 | 278.40 | 1.7M |
| 2024-01-04 | 272.79 | 288.89 | 266.01 | 282.50 | 2.0M |
| 2024-01-03 | 259.01 | 276.00 | 259.00 | 272.29 | 1.5M |
| 2024-01-02 | 269.27 | 269.27 | 259.02 | 260.01 | 0.9M |