65.64
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 117.91 | 119.25 | 117.47 | 118.35 | 0.4M |
| 2022-12-29 | 117.57 | 119.25 | 117.47 | 117.85 | 0.4M |
| 2022-12-28 | 116.93 | 119.31 | 116.93 | 117.78 | 0.4M |
| 2022-12-27 | 119.60 | 120.80 | 118.16 | 119.93 | 0.5M |
| 2022-12-26 | 115.78 | 120.19 | 115.78 | 119.47 | 0.6M |
| 2022-12-23 | 119.60 | 120.10 | 116.55 | 116.87 | 0.9M |
| 2022-12-22 | 124.78 | 125.03 | 120.73 | 120.87 | 0.8M |
| 2022-12-21 | 126.63 | 127.62 | 124.53 | 124.80 | 0.5M |
| 2022-12-20 | 127.63 | 127.95 | 126.42 | 127.29 | 0.3M |
| 2022-12-19 | 129.50 | 130.68 | 126.95 | 127.70 | 0.7M |
| 2022-12-16 | 132.86 | 133.45 | 129.52 | 129.68 | 0.7M |
| 2022-12-15 | 131.96 | 133.70 | 131.76 | 133.45 | 0.5M |
| 2022-12-14 | 131.76 | 132.58 | 131.22 | 132.17 | 0.4M |
| 2022-12-13 | 134.33 | 134.97 | 131.47 | 131.76 | 0.8M |
| 2022-12-12 | 136.34 | 136.34 | 133.78 | 133.78 | 1.0M |
| 2022-12-09 | 137.84 | 137.84 | 136.16 | 136.49 | 0.6M |
| 2022-12-08 | 137.71 | 138.51 | 136.49 | 137.18 | 0.6M |
| 2022-12-07 | 136.22 | 139.73 | 136.22 | 137.64 | 1.1M |
| 2022-12-06 | 136.28 | 137.76 | 136.07 | 136.71 | 0.6M |
| 2022-12-05 | 139.19 | 139.20 | 136.05 | 136.64 | 1.1M |
| 2022-12-02 | 139.34 | 140.01 | 138.38 | 138.41 | 0.6M |
| 2022-12-01 | 138.51 | 140.14 | 138.10 | 139.05 | 1.0M |
| 2022-11-30 | 136.78 | 138.80 | 136.56 | 136.99 | 0.6M |
| 2022-11-29 | 135.22 | 137.49 | 135.14 | 136.78 | 0.7M |
| 2022-11-28 | 135.95 | 136.15 | 134.80 | 135.62 | 0.8M |
| 2022-11-25 | 140.82 | 141.22 | 137.82 | 137.82 | 1.0M |
| 2022-11-24 | 138.96 | 143.57 | 138.53 | 141.96 | 1.6M |
| 2022-11-23 | 137.82 | 138.85 | 135.22 | 138.42 | 0.9M |
| 2022-11-22 | 138.59 | 139.99 | 136.83 | 136.96 | 0.9M |
| 2022-11-21 | 139.19 | 140.53 | 137.91 | 139.99 | 0.7M |
| 2022-11-18 | 140.62 | 141.45 | 138.85 | 139.19 | 0.8M |
| 2022-11-17 | 140.76 | 140.80 | 138.35 | 140.01 | 1.2M |
| 2022-11-16 | 143.92 | 144.19 | 140.98 | 141.22 | 1.1M |
| 2022-11-15 | 140.79 | 144.08 | 140.41 | 143.99 | 1.2M |
| 2022-11-14 | 144.60 | 145.79 | 140.30 | 140.79 | 1.6M |
| 2022-11-11 | 149.42 | 150.32 | 144.60 | 145.27 | 1.7M |
| 2022-11-10 | 145.95 | 148.31 | 144.60 | 144.60 | 1.5M |
| 2022-11-09 | 149.78 | 151.95 | 147.30 | 147.30 | 1.4M |
| 2022-11-08 | 148.60 | 152.70 | 147.76 | 150.23 | 1.7M |
| 2022-11-07 | 152.70 | 154.31 | 147.47 | 148.66 | 2.9M |
| 2022-11-04 | 143.35 | 153.66 | 142.57 | 150.85 | 2.9M |
| 2022-11-03 | 139.84 | 143.62 | 139.60 | 142.41 | 1.3M |
| 2022-11-02 | 136.82 | 144.04 | 136.41 | 141.05 | 1.9M |
| 2022-11-01 | 134.47 | 138.04 | 133.80 | 137.32 | 1.3M |
| 2022-10-31 | 135.13 | 136.49 | 133.11 | 134.53 | 1.2M |
| 2022-10-28 | 141.78 | 141.82 | 133.79 | 134.16 | 1.9M |
| 2022-10-27 | 142.49 | 143.84 | 139.20 | 140.74 | 1.8M |
| 2022-10-26 | 144.51 | 146.26 | 141.95 | 142.42 | 2.0M |
| 2022-10-25 | 142.57 | 144.66 | 139.78 | 143.84 | 1.5M |
| 2022-10-24 | 144.60 | 147.26 | 142.19 | 143.78 | 2.2M |
| 2022-10-21 | 139.62 | 145.24 | 139.60 | 144.35 | 2.6M |
| 2022-10-20 | 139.86 | 144.46 | 137.16 | 139.64 | 2.5M |
| 2022-10-19 | 139.87 | 145.57 | 139.19 | 141.07 | 2.7M |
| 2022-10-18 | 137.77 | 144.80 | 136.55 | 141.08 | 3.5M |
| 2022-10-17 | 136.49 | 138.08 | 134.53 | 136.12 | 2.1M |
| 2022-10-14 | 138.51 | 139.52 | 135.14 | 136.71 | 2.9M |
| 2022-10-13 | 133.35 | 137.97 | 133.35 | 136.00 | 3.1M |
| 2022-10-12 | 133.99 | 135.07 | 128.45 | 133.30 | 2.9M |
| 2022-10-11 | 130.41 | 138.17 | 130.41 | 134.46 | 3.0M |
| 2022-10-10 | 135.44 | 135.81 | 129.93 | 130.87 | 3.6M |
| 2022-09-30 | 143.92 | 147.30 | 137.92 | 138.08 | 6.2M |
| 2022-09-29 | 168.91 | 175.67 | 142.03 | 146.72 | 10.8M |