Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-20 | 109.71 | 109.71 | 107.62 | 107.62 | 0.3M |
| 2024-12-17 | 109.44 | 109.90 | 109.44 | 109.90 | 0.0M |
| 2024-12-13 | 110.17 | 110.17 | 110.17 | 110.17 | 0.0M |
| 2024-12-10 | 110.35 | 110.35 | 110.35 | 110.35 | 0.0M |
| 2024-12-09 | 110.83 | 110.83 | 110.83 | 110.83 | 0.9M |
| 2024-12-06 | 110.06 | 110.77 | 110.06 | 110.77 | 0.2M |
| 2024-12-04 | 109.89 | 110.43 | 109.89 | 110.43 | 0.0M |
| 2024-11-29 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2024-11-22 | 109.88 | 109.88 | 109.88 | 109.88 | 0.0M |
| 2024-11-21 | 109.88 | 109.88 | 109.88 | 109.88 | 0.2M |
| 2024-11-19 | 107.96 | 107.96 | 107.96 | 107.96 | 0.0M |
| 2024-11-15 | 110.00 | 110.00 | 110.00 | 110.00 | 1.1M |
| 2024-11-12 | 109.91 | 109.91 | 109.91 | 109.91 | 0.0M |
| 2024-11-11 | 110.52 | 110.52 | 110.52 | 110.52 | 0.0M |
| 2024-11-08 | 109.85 | 109.85 | 109.85 | 109.85 | 0.0M |
| 2024-11-07 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2024-11-06 | 109.60 | 109.60 | 108.18 | 108.18 | 0.0M |
| 2024-11-04 | 108.05 | 109.60 | 108.05 | 109.60 | 0.1M |
| 2024-11-01 | 108.46 | 109.03 | 107.52 | 109.03 | 0.2M |
| 2024-10-31 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2024-10-30 | 108.50 | 108.50 | 108.50 | 108.50 | 0.3M |
| 2024-10-29 | 107.28 | 107.28 | 107.28 | 107.28 | 0.0M |
| 2024-10-23 | 108.30 | 108.30 | 107.55 | 107.55 | 0.0M |
| 2024-10-22 | 108.02 | 108.02 | 108.02 | 108.02 | 0.0M |
| 2024-10-21 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-10-09 | 105.15 | 105.15 | 105.15 | 105.15 | 0.0M |
| 2024-10-04 | 105.40 | 105.40 | 105.40 | 105.40 | 0.1M |
| 2024-10-03 | 108.22 | 108.22 | 108.22 | 108.22 | 0.1M |
| 2024-09-26 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2024-09-25 | 109.90 | 109.90 | 109.00 | 109.00 | 0.0M |
| 2024-09-19 | 106.97 | 107.26 | 106.97 | 107.26 | 0.0M |
| 2024-09-17 | 106.94 | 106.94 | 106.94 | 106.94 | 0.0M |
| 2024-09-06 | 110.90 | 110.90 | 110.90 | 110.90 | 0.0M |
| 2024-08-29 | 108.12 | 108.41 | 108.12 | 108.41 | 0.0M |
| 2024-08-28 | 105.20 | 105.20 | 105.20 | 105.20 | 0.0M |
| 2024-08-23 | 105.14 | 105.14 | 105.00 | 105.00 | 0.1M |
| 2024-08-12 | 103.21 | 103.21 | 103.21 | 103.21 | 0.1M |
| 2024-08-09 | 102.29 | 102.29 | 101.33 | 101.33 | 0.0M |
| 2024-08-08 | 103.45 | 103.45 | 102.17 | 102.17 | 0.3M |
| 2024-08-07 | 103.57 | 103.57 | 103.57 | 103.57 | 0.3M |
| 2024-08-05 | 107.18 | 107.18 | 107.18 | 107.18 | 0.1M |
| 2024-07-26 | 98.09 | 99.21 | 98.09 | 99.21 | 0.3M |
| 2024-07-17 | 94.67 | 95.14 | 94.67 | 95.14 | 0.4M |
| 2024-07-16 | 95.89 | 95.89 | 95.89 | 95.89 | 0.0M |
| 2024-06-26 | 96.66 | 96.66 | 95.89 | 95.89 | 0.1M |
| 2024-06-25 | 94.58 | 94.58 | 94.58 | 94.58 | 0.0M |
| 2024-06-20 | 96.58 | 97.98 | 96.58 | 97.98 | 1.1M |
| 2024-06-14 | 98.11 | 98.11 | 98.11 | 98.11 | 0.0M |
| 2024-06-13 | 97.32 | 97.32 | 97.32 | 97.32 | 0.0M |
| 2024-06-12 | 98.90 | 98.90 | 98.90 | 98.90 | 0.0M |
| 2024-06-11 | 97.40 | 97.40 | 97.40 | 97.40 | 0.0M |
| 2024-06-10 | 95.09 | 95.09 | 95.09 | 95.09 | 0.0M |
| 2024-06-05 | 91.98 | 91.98 | 91.88 | 91.88 | 0.1M |
| 2024-05-23 | 85.63 | 85.63 | 85.63 | 85.63 | 0.0M |
| 2024-05-21 | 87.46 | 87.46 | 87.46 | 87.46 | 0.0M |
| 2024-05-14 | 87.16 | 87.16 | 87.16 | 87.16 | 0.0M |
| 2024-05-10 | 88.22 | 88.22 | 88.22 | 88.22 | 0.0M |
| 2024-05-09 | 86.58 | 86.58 | 86.58 | 86.58 | 0.0M |
| 2024-05-07 | 86.95 | 86.95 | 86.95 | 86.95 | 0.0M |
| 2024-05-03 | 88.43 | 88.43 | 88.00 | 88.00 | 1.1M |
| 2024-05-02 | 88.52 | 88.52 | 88.52 | 88.52 | 0.1M |
| 2024-04-30 | 88.75 | 88.75 | 88.75 | 88.75 | 0.0M |
| 2024-04-29 | 88.44 | 88.44 | 88.44 | 88.44 | 0.0M |
| 2024-04-24 | 88.10 | 88.10 | 88.10 | 88.10 | 0.1M |
| 2024-04-23 | 88.56 | 88.56 | 88.56 | 88.56 | 0.0M |
| 2024-04-22 | 87.64 | 89.02 | 87.64 | 89.02 | 0.3M |
| 2024-04-19 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-04-18 | 86.39 | 86.39 | 86.39 | 86.39 | 0.0M |
| 2024-04-16 | 88.07 | 88.07 | 88.07 | 88.07 | 0.0M |
| 2024-04-15 | 85.04 | 85.63 | 85.04 | 85.36 | 0.0M |
| 2024-04-12 | 85.75 | 85.75 | 85.75 | 85.75 | 0.0M |
| 2024-04-11 | 85.76 | 85.76 | 85.66 | 85.66 | 0.0M |
| 2024-04-10 | 83.93 | 85.75 | 83.90 | 85.75 | 0.0M |
| 2024-04-08 | 87.21 | 87.21 | 87.21 | 87.21 | 0.0M |
| 2024-04-05 | 86.65 | 86.78 | 86.65 | 86.78 | 0.7M |
| 2024-04-02 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-03-25 | 86.48 | 87.86 | 86.48 | 87.86 | 0.3M |
| 2024-03-21 | 87.44 | 87.44 | 87.44 | 87.44 | 0.2M |
| 2024-03-20 | 88.40 | 88.40 | 87.23 | 87.23 | 0.0M |
| 2024-03-19 | 88.04 | 88.04 | 88.04 | 88.04 | 0.1M |
| 2024-03-12 | 89.50 | 90.00 | 89.50 | 89.50 | 0.0M |
| 2024-03-08 | 89.70 | 89.70 | 89.68 | 89.68 | 0.0M |
| 2024-02-28 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-02-22 | 89.43 | 89.43 | 89.38 | 89.38 | 0.0M |
| 2024-02-21 | 87.70 | 89.30 | 87.70 | 89.30 | 0.0M |
| 2024-02-20 | 89.80 | 89.80 | 89.80 | 89.80 | 0.0M |
| 2024-02-16 | 89.51 | 89.51 | 89.51 | 89.51 | 0.0M |
| 2024-02-14 | 88.36 | 88.36 | 88.36 | 88.36 | 0.1M |
| 2024-02-13 | 88.99 | 88.99 | 88.99 | 88.99 | 0.1M |
| 2024-02-12 | 90.05 | 90.33 | 90.05 | 90.33 | 0.0M |
| 2024-02-06 | 89.14 | 89.14 | 88.50 | 88.50 | 0.7M |
| 2024-02-02 | 90.89 | 90.89 | 90.89 | 90.89 | 0.0M |
| 2024-02-01 | 91.23 | 91.23 | 91.23 | 91.23 | 0.0M |
| 2024-01-24 | 89.82 | 90.26 | 88.61 | 88.61 | 0.0M |
| 2024-01-17 | 90.21 | 91.49 | 90.21 | 91.49 | 0.0M |
| 2024-01-16 | 91.27 | 91.36 | 91.27 | 91.36 | 0.0M |
| 2024-01-09 | 89.96 | 89.96 | 89.96 | 89.96 | 0.0M |
| 2024-01-08 | 88.22 | 88.22 | 88.22 | 88.22 | 0.0M |
| 2024-01-04 | 89.17 | 89.67 | 89.17 | 89.67 | 0.1M |