Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 122.20 | 123.60 | 121.40 | 121.40 | 4.1M |
| 2025-09-25 | 122.00 | 122.80 | 121.80 | 122.60 | 3.1M |
| 2025-09-24 | 121.00 | 122.60 | 120.40 | 122.00 | 4.4M |
| 2025-09-23 | 120.60 | 121.20 | 120.00 | 120.80 | 7.7M |
| 2025-09-22 | 120.20 | 122.60 | 120.20 | 120.60 | 5.0M |
| 2025-09-19 | 121.00 | 122.40 | 120.00 | 120.20 | 4.8M |
| 2025-09-18 | 120.80 | 122.00 | 120.40 | 121.40 | 3.2M |
| 2025-09-17 | 120.00 | 121.80 | 120.00 | 121.60 | 6.9M |
| 2025-09-16 | 120.00 | 120.80 | 120.00 | 120.00 | 5.3M |
| 2025-09-15 | 120.20 | 121.40 | 119.40 | 120.00 | 3.9M |
| 2025-09-12 | 121.40 | 122.00 | 120.20 | 120.60 | 2.6M |
| 2025-09-11 | 122.00 | 122.60 | 120.80 | 121.40 | 2.5M |
| 2025-09-10 | 121.60 | 122.20 | 120.80 | 120.80 | 2.9M |
| 2025-09-09 | 122.00 | 122.60 | 120.80 | 121.00 | 1.9M |
| 2025-09-08 | 122.20 | 122.60 | 121.40 | 122.00 | 2.0M |
| 2025-09-05 | 122.00 | 123.60 | 121.80 | 122.00 | 3.0M |
| 2025-09-04 | 119.40 | 123.40 | 119.40 | 121.20 | 4.6M |
| 2025-09-03 | 119.00 | 119.40 | 118.00 | 119.20 | 5.1M |
| 2025-09-02 | 120.20 | 120.20 | 117.60 | 118.20 | 5.5M |
| 2025-09-01 | 119.60 | 120.60 | 119.60 | 120.40 | 2.7M |
| 2025-08-29 | 120.60 | 120.80 | 119.40 | 120.20 | 6.5M |
| 2025-08-28 | 121.40 | 121.80 | 119.80 | 121.00 | 2.5M |
| 2025-08-27 | 122.00 | 122.20 | 120.80 | 121.40 | 3.1M |
| 2025-08-26 | 124.40 | 124.40 | 122.20 | 122.60 | 1.4M |
| 2025-08-22 | 123.00 | 124.40 | 122.20 | 124.00 | 2.1M |
| 2025-08-21 | 122.20 | 122.80 | 121.40 | 122.40 | 1.3M |
| 2025-08-20 | 121.80 | 122.40 | 121.40 | 122.40 | 2.6M |
| 2025-08-19 | 121.40 | 122.60 | 121.40 | 122.20 | 2.4M |
| 2025-08-18 | 122.00 | 122.20 | 120.60 | 121.40 | 3.0M |
| 2025-08-15 | 121.20 | 122.40 | 121.00 | 121.20 | 2.4M |
| 2025-08-14 | 123.40 | 123.40 | 119.40 | 121.00 | 2.8M |
| 2025-08-13 | 125.40 | 125.40 | 123.60 | 124.20 | 2.2M |
| 2025-08-12 | 126.00 | 126.40 | 124.60 | 124.80 | 2.5M |
| 2025-08-11 | 124.60 | 126.00 | 124.20 | 126.00 | 3.7M |
| 2025-08-08 | 123.00 | 125.00 | 123.00 | 123.40 | 2.7M |
| 2025-08-07 | 123.40 | 123.60 | 122.80 | 123.40 | 2.4M |
| 2025-08-06 | 123.60 | 124.00 | 122.40 | 123.60 | 6.1M |
| 2025-08-05 | 123.20 | 124.00 | 122.60 | 122.60 | 7.5M |
| 2025-08-04 | 123.00 | 124.80 | 122.20 | 123.20 | 3.6M |
| 2025-08-01 | 123.00 | 123.40 | 120.80 | 123.40 | 1.8M |
| 2025-07-31 | 122.80 | 123.80 | 122.20 | 122.80 | 5.6M |
| 2025-07-30 | 123.40 | 124.00 | 122.40 | 122.80 | 3.9M |
| 2025-07-29 | 124.60 | 125.00 | 123.00 | 123.00 | 3.4M |
| 2025-07-28 | 128.00 | 128.00 | 124.80 | 125.00 | 3.0M |
| 2025-07-25 | 127.40 | 128.00 | 126.60 | 126.60 | 4.2M |
| 2025-07-24 | 126.40 | 127.80 | 125.60 | 127.40 | 5.2M |
| 2025-07-23 | 126.40 | 127.80 | 126.40 | 127.00 | 3.5M |
| 2025-07-22 | 124.60 | 126.80 | 124.60 | 126.60 | 4.2M |
| 2025-07-21 | 124.20 | 125.40 | 123.40 | 125.40 | 3.5M |
| 2025-07-18 | 124.00 | 125.60 | 123.40 | 123.80 | 3.2M |
| 2025-07-17 | 124.00 | 124.60 | 123.60 | 124.60 | 4.0M |
| 2025-07-16 | 123.60 | 124.40 | 122.80 | 123.60 | 2.9M |
| 2025-07-15 | 123.00 | 124.40 | 122.80 | 123.60 | 3.8M |
| 2025-07-14 | 120.80 | 123.00 | 120.80 | 123.00 | 2.0M |
| 2025-07-11 | 119.40 | 121.40 | 119.40 | 121.20 | 3.1M |
| 2025-07-10 | 119.00 | 120.40 | 118.80 | 120.40 | 3.1M |
| 2025-07-09 | 120.00 | 120.00 | 118.40 | 119.20 | 3.7M |
| 2025-07-08 | 119.40 | 119.40 | 118.80 | 119.40 | 2.5M |
| 2025-07-07 | 119.40 | 119.60 | 118.40 | 118.80 | 2.2M |
| 2025-07-04 | 118.80 | 119.80 | 118.00 | 119.40 | 3.2M |
| 2025-07-03 | 117.40 | 119.40 | 117.20 | 119.40 | 4.3M |
| 2025-07-02 | 118.00 | 118.60 | 115.60 | 117.00 | 4.8M |
| 2025-07-01 | 119.40 | 119.40 | 118.20 | 118.60 | 3.9M |
| 2025-06-30 | 120.60 | 121.00 | 118.80 | 118.80 | 3.8M |
| 2025-06-27 | 122.60 | 122.60 | 121.00 | 121.40 | 2.6M |
| 2025-06-26 | 121.60 | 122.80 | 120.80 | 121.20 | 2.6M |
| 2025-06-25 | 122.60 | 122.60 | 120.60 | 121.60 | 2.0M |
| 2025-06-24 | 120.20 | 122.60 | 120.00 | 122.20 | 3.0M |
| 2025-06-23 | 120.00 | 120.80 | 119.80 | 120.00 | 2.2M |
| 2025-06-20 | 120.80 | 120.80 | 119.20 | 119.60 | 3.0M |
| 2025-06-19 | 121.00 | 121.00 | 119.60 | 119.80 | 1.8M |
| 2025-06-18 | 120.20 | 121.00 | 119.40 | 120.40 | 3.6M |
| 2025-06-17 | 122.20 | 122.20 | 118.20 | 119.80 | 3.4M |
| 2025-06-16 | 121.80 | 123.20 | 120.80 | 121.60 | 7.8M |
| 2025-06-13 | 121.80 | 121.80 | 120.60 | 121.60 | 2.1M |
| 2025-06-12 | 122.40 | 122.40 | 120.40 | 122.20 | 2.7M |
| 2025-06-11 | 121.80 | 123.40 | 121.80 | 122.40 | 2.8M |
| 2025-06-10 | 120.40 | 122.40 | 120.00 | 121.80 | 3.0M |
| 2025-06-09 | 121.00 | 121.00 | 119.40 | 120.00 | 2.9M |
| 2025-06-06 | 120.40 | 121.00 | 119.60 | 120.40 | 3.3M |
| 2025-06-05 | 121.00 | 122.40 | 119.20 | 119.80 | 8.7M |
| 2025-06-04 | 120.60 | 120.80 | 118.80 | 120.80 | 4.1M |
| 2025-06-03 | 119.20 | 121.20 | 119.00 | 120.60 | 4.8M |
| 2025-06-02 | 116.40 | 119.20 | 116.40 | 119.20 | 4.1M |
| 2025-05-30 | 115.60 | 116.20 | 115.40 | 115.80 | 11.7M |
| 2025-05-29 | 115.60 | 115.60 | 113.60 | 115.00 | 2.5M |
| 2025-05-28 | 114.60 | 114.60 | 113.20 | 114.00 | 2.5M |
| 2025-05-27 | 113.60 | 115.20 | 112.80 | 113.00 | 3.0M |
| 2025-05-23 | 112.80 | 113.80 | 112.00 | 113.40 | 2.9M |
| 2025-05-22 | 112.40 | 113.00 | 111.20 | 112.40 | 7.1M |
| 2025-05-21 | 115.20 | 115.20 | 112.60 | 112.80 | 2.6M |
| 2025-05-20 | 115.40 | 116.00 | 114.60 | 114.80 | 3.3M |
| 2025-05-19 | 114.80 | 115.60 | 113.40 | 115.60 | 2.7M |
| 2025-05-16 | 113.80 | 114.80 | 113.80 | 114.40 | 3.2M |
| 2025-05-15 | 112.80 | 113.60 | 111.80 | 113.60 | 2.4M |
| 2025-05-14 | 114.00 | 114.40 | 111.20 | 112.00 | 12.1M |
| 2025-05-13 | 113.80 | 114.60 | 113.60 | 114.20 | 3.0M |
| 2025-05-12 | 115.80 | 117.00 | 114.00 | 114.00 | 3.5M |
| 2025-05-09 | 115.60 | 117.00 | 114.80 | 115.80 | 4.6M |
| 2025-05-08 | 114.20 | 115.60 | 114.00 | 115.20 | 4.3M |
| 2025-05-07 | 113.00 | 114.40 | 113.00 | 113.40 | 10.9M |
| 2025-05-06 | 111.40 | 114.00 | 111.40 | 113.60 | 5.0M |
| 2025-05-02 | 112.00 | 113.20 | 110.80 | 111.20 | 3.6M |
| 2025-05-01 | 111.80 | 112.00 | 110.80 | 111.20 | 5.0M |
| 2025-04-30 | 113.60 | 113.60 | 110.80 | 111.20 | 6.4M |
| 2025-04-29 | 113.80 | 114.20 | 112.80 | 113.40 | 3.9M |
| 2025-04-28 | 112.00 | 113.80 | 112.00 | 113.20 | 2.5M |
| 2025-04-25 | 112.40 | 112.60 | 111.80 | 112.40 | 2.3M |
| 2025-04-24 | 112.80 | 114.00 | 111.80 | 111.80 | 3.8M |
| 2025-04-23 | 116.80 | 117.80 | 115.80 | 116.00 | 5.0M |
| 2025-04-22 | 115.20 | 116.60 | 115.20 | 116.40 | 2.6M |
| 2025-04-17 | 116.00 | 116.20 | 114.20 | 115.20 | 3.5M |
| 2025-04-16 | 114.40 | 116.20 | 114.40 | 115.60 | 3.9M |
| 2025-04-15 | 114.00 | 115.40 | 114.00 | 114.80 | 4.0M |
| 2025-04-14 | 113.00 | 114.00 | 113.00 | 114.00 | 2.8M |
| 2025-04-11 | 110.60 | 113.40 | 110.60 | 111.00 | 5.1M |
| 2025-04-10 | 113.80 | 114.60 | 110.40 | 111.60 | 3.5M |
| 2025-04-09 | 112.00 | 112.00 | 108.60 | 109.60 | 3.9M |
| 2025-04-08 | 110.20 | 113.40 | 110.20 | 110.80 | 8.1M |
| 2025-04-07 | 109.60 | 111.80 | 105.20 | 109.40 | 9.0M |
| 2025-04-04 | 111.60 | 112.00 | 108.80 | 109.60 | 4.9M |
| 2025-04-03 | 111.80 | 112.00 | 110.80 | 111.00 | 8.0M |
| 2025-04-02 | 110.40 | 112.40 | 110.00 | 112.40 | 6.0M |
| 2025-04-01 | 112.00 | 112.80 | 110.40 | 110.60 | 6.5M |
| 2025-03-31 | 110.40 | 112.20 | 109.60 | 112.00 | 7.5M |
| 2025-03-28 | 109.80 | 111.40 | 109.80 | 111.40 | 10.7M |
| 2025-03-27 | 109.40 | 109.60 | 108.80 | 109.20 | 7.4M |
| 2025-03-26 | 110.60 | 110.60 | 108.40 | 108.60 | 42.7M |
| 2025-03-25 | 110.20 | 110.40 | 109.20 | 109.20 | 11.5M |
| 2025-03-24 | 111.80 | 113.00 | 109.60 | 110.00 | 4.6M |
| 2025-03-21 | 112.00 | 112.00 | 110.60 | 110.60 | 6.9M |
| 2025-03-20 | 111.60 | 112.40 | 111.00 | 112.00 | 4.5M |
| 2025-03-19 | 111.20 | 112.40 | 111.20 | 111.80 | 5.9M |
| 2025-03-18 | 110.00 | 111.20 | 109.40 | 111.00 | 7.3M |
| 2025-03-17 | 109.80 | 110.00 | 108.80 | 109.80 | 4.0M |
| 2025-03-14 | 108.20 | 110.40 | 108.20 | 109.80 | 2.8M |
| 2025-03-13 | 111.40 | 111.40 | 107.80 | 107.80 | 4.5M |
| 2025-03-12 | 111.60 | 111.60 | 110.80 | 111.20 | 4.1M |
| 2025-03-11 | 112.20 | 113.00 | 111.20 | 111.60 | 4.8M |
| 2025-03-10 | 110.80 | 112.60 | 110.80 | 111.40 | 4.9M |
| 2025-03-07 | 109.80 | 110.40 | 108.80 | 110.00 | 4.4M |
| 2025-03-06 | 110.60 | 110.80 | 109.00 | 109.40 | 50.6M |
| 2025-03-05 | 113.20 | 113.20 | 110.60 | 110.60 | 4.9M |
| 2025-03-04 | 112.80 | 113.00 | 111.20 | 111.80 | 5.0M |
| 2025-03-03 | 112.40 | 113.20 | 112.40 | 113.00 | 5.8M |
| 2025-02-28 | 112.40 | 113.00 | 112.20 | 112.20 | 4.8M |
| 2025-02-27 | 112.80 | 113.00 | 112.40 | 112.80 | 3.8M |
| 2025-02-26 | 113.20 | 113.60 | 112.40 | 113.00 | 4.6M |
| 2025-02-25 | 113.80 | 114.20 | 112.80 | 113.20 | 6.4M |
| 2025-02-24 | 112.80 | 114.40 | 112.60 | 113.00 | 12.8M |
| 2025-02-21 | 115.40 | 115.80 | 112.80 | 113.00 | 3.8M |
| 2025-02-20 | 116.40 | 116.40 | 114.40 | 115.40 | 4.7M |
| 2025-02-19 | 117.60 | 117.60 | 116.60 | 116.80 | 6.7M |
| 2025-02-18 | 118.20 | 118.20 | 117.00 | 117.20 | 2.5M |
| 2025-02-17 | 120.00 | 120.00 | 118.40 | 118.40 | 2.2M |
| 2025-02-14 | 120.20 | 120.20 | 119.00 | 119.00 | 2.7M |
| 2025-02-13 | 120.40 | 120.60 | 119.60 | 120.00 | 3.8M |
| 2025-02-12 | 122.00 | 122.00 | 120.40 | 120.80 | 10.2M |
| 2025-02-11 | 121.40 | 122.40 | 121.00 | 122.00 | 3.8M |
| 2025-02-10 | 120.20 | 122.20 | 120.20 | 121.40 | 3.2M |
| 2025-02-07 | 119.00 | 120.40 | 118.20 | 119.20 | 3.1M |
| 2025-02-06 | 116.60 | 122.40 | 116.60 | 119.60 | 13.8M |
| 2025-02-05 | 113.00 | 115.00 | 112.80 | 114.40 | 2.8M |
| 2025-02-04 | 113.60 | 113.80 | 112.60 | 112.80 | 3.3M |
| 2025-02-03 | 112.00 | 114.40 | 110.60 | 114.00 | 6.2M |
| 2025-01-31 | 113.40 | 114.20 | 112.60 | 112.80 | 4.6M |
| 2025-01-30 | 111.60 | 113.20 | 111.60 | 113.00 | 3.1M |
| 2025-01-29 | 111.20 | 112.80 | 110.80 | 111.00 | 5.9M |
| 2025-01-28 | 110.60 | 112.00 | 110.40 | 110.80 | 4.0M |
| 2025-01-27 | 111.00 | 111.60 | 110.40 | 110.40 | 10.0M |
| 2025-01-24 | 113.00 | 113.00 | 110.60 | 110.80 | 6.0M |
| 2025-01-23 | 114.20 | 114.40 | 112.80 | 112.80 | 3.9M |
| 2025-01-22 | 114.00 | 115.20 | 113.60 | 114.40 | 3.8M |
| 2025-01-21 | 115.00 | 115.20 | 113.80 | 114.20 | 4.2M |
| 2025-01-20 | 115.20 | 115.20 | 114.40 | 114.40 | 3.0M |
| 2025-01-17 | 115.60 | 116.60 | 115.60 | 115.60 | 6.7M |
| 2025-01-16 | 116.00 | 116.80 | 115.00 | 116.60 | 3.4M |
| 2025-01-15 | 114.20 | 115.80 | 113.80 | 115.40 | 11.8M |
| 2025-01-14 | 115.40 | 115.40 | 113.40 | 113.60 | 2.2M |
| 2025-01-13 | 114.40 | 115.40 | 113.80 | 114.00 | 4.4M |
| 2025-01-10 | 116.20 | 116.20 | 113.40 | 113.40 | 4.2M |
| 2025-01-09 | 116.20 | 116.20 | 113.60 | 116.00 | 4.6M |
| 2025-01-08 | 119.80 | 120.40 | 115.00 | 115.00 | 3.6M |
| 2025-01-07 | 121.00 | 121.40 | 119.20 | 119.80 | 4.3M |
| 2025-01-06 | 121.20 | 122.80 | 120.60 | 120.60 | 2.2M |
| 2025-01-03 | 121.20 | 122.00 | 121.20 | 121.80 | 1.2M |
| 2025-01-02 | 121.20 | 121.80 | 121.00 | 121.60 | 1.3M |