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 | 151.00 | 151.00 | 149.00 | 149.00 | 0.3M |
| 2025-09-25 | 156.00 | 158.00 | 152.00 | 152.00 | 0.3M |
| 2025-09-24 | 149.50 | 161.50 | 149.00 | 158.50 | 0.5M |
| 2025-09-23 | 144.50 | 151.00 | 144.50 | 149.00 | 0.3M |
| 2025-09-22 | 145.00 | 145.00 | 142.50 | 144.50 | 0.3M |
| 2025-09-19 | 142.00 | 146.50 | 140.00 | 146.50 | 0.7M |
| 2025-09-18 | 142.00 | 142.50 | 138.50 | 140.00 | 0.4M |
| 2025-09-17 | 143.50 | 146.00 | 143.50 | 145.00 | 0.1M |
| 2025-09-16 | 142.50 | 145.00 | 142.50 | 143.50 | 0.1M |
| 2025-09-15 | 148.00 | 148.00 | 142.50 | 144.50 | 0.2M |
| 2025-09-12 | 140.50 | 144.50 | 140.50 | 144.50 | 0.2M |
| 2025-09-11 | 140.50 | 145.00 | 140.00 | 142.00 | 0.2M |
| 2025-09-10 | 149.50 | 149.50 | 140.50 | 141.50 | 0.3M |
| 2025-09-09 | 142.50 | 144.00 | 141.50 | 143.50 | 0.2M |
| 2025-09-08 | 149.00 | 149.50 | 143.00 | 145.50 | 0.3M |
| 2025-09-05 | 140.50 | 141.50 | 140.50 | 141.50 | 0.2M |
| 2025-09-04 | 143.00 | 144.00 | 141.00 | 141.00 | 0.4M |
| 2025-09-03 | 145.50 | 145.50 | 140.50 | 141.50 | 0.2M |
| 2025-09-02 | 142.50 | 149.00 | 141.50 | 148.00 | 0.4M |
| 2025-09-01 | 147.50 | 148.00 | 142.00 | 143.50 | 0.2M |
| 2025-08-29 | 143.00 | 143.50 | 141.00 | 141.00 | 0.4M |
| 2025-08-28 | 140.00 | 144.00 | 140.00 | 142.50 | 0.2M |
| 2025-08-27 | 142.00 | 143.00 | 140.00 | 142.00 | 0.5M |
| 2025-08-26 | 146.50 | 146.50 | 142.00 | 143.50 | 0.2M |
| 2025-08-22 | 142.00 | 145.00 | 141.50 | 144.00 | 0.2M |
| 2025-08-21 | 143.50 | 144.00 | 142.50 | 143.00 | 0.2M |
| 2025-08-20 | 143.00 | 145.00 | 142.50 | 143.50 | 0.3M |
| 2025-08-19 | 143.50 | 145.00 | 141.50 | 144.00 | 0.2M |
| 2025-08-18 | 143.50 | 143.50 | 140.50 | 141.00 | 0.2M |
| 2025-08-15 | 146.00 | 146.00 | 141.00 | 142.50 | 0.3M |
| 2025-08-14 | 145.50 | 146.50 | 143.00 | 145.00 | 0.2M |
| 2025-08-13 | 145.00 | 145.00 | 145.00 | 145.00 | 0.2M |
| 2025-08-12 | 148.00 | 148.50 | 148.00 | 148.50 | 0.1M |
| 2025-08-11 | 150.00 | 150.00 | 148.00 | 148.00 | 0.1M |
| 2025-08-08 | 148.00 | 148.00 | 146.50 | 147.00 | 0.2M |
| 2025-08-07 | 147.50 | 150.50 | 147.50 | 149.00 | 0.3M |
| 2025-08-06 | 146.00 | 148.50 | 146.00 | 147.50 | 0.2M |
| 2025-08-05 | 149.00 | 149.00 | 144.00 | 146.00 | 0.3M |
| 2025-08-04 | 149.00 | 151.00 | 148.00 | 148.00 | 0.2M |
| 2025-08-01 | 148.00 | 149.50 | 147.50 | 148.50 | 0.2M |
| 2025-07-31 | 150.00 | 150.00 | 147.00 | 147.00 | 0.2M |
| 2025-07-30 | 147.50 | 149.00 | 147.00 | 149.00 | 0.2M |
| 2025-07-29 | 153.50 | 153.50 | 141.00 | 147.50 | 0.8M |
| 2025-07-28 | 153.50 | 159.50 | 153.00 | 155.50 | 0.3M |
| 2025-07-25 | 157.00 | 159.50 | 155.50 | 159.50 | 0.1M |
| 2025-07-24 | 156.00 | 158.00 | 154.00 | 156.00 | 0.3M |
| 2025-07-23 | 156.50 | 157.00 | 153.00 | 157.00 | 0.2M |
| 2025-07-22 | 156.00 | 157.50 | 153.50 | 157.50 | 0.2M |
| 2025-07-21 | 157.00 | 157.00 | 154.50 | 156.00 | 0.2M |
| 2025-07-18 | 156.50 | 158.00 | 156.00 | 156.50 | 0.2M |
| 2025-07-17 | 157.00 | 157.50 | 154.50 | 154.50 | 0.2M |
| 2025-07-16 | 158.00 | 158.00 | 154.50 | 156.50 | 0.1M |
| 2025-07-15 | 159.50 | 161.00 | 157.00 | 157.00 | 0.1M |
| 2025-07-14 | 160.00 | 160.00 | 156.50 | 156.50 | 0.2M |
| 2025-07-11 | 157.00 | 158.50 | 157.00 | 157.00 | 0.1M |
| 2025-07-10 | 159.00 | 159.00 | 157.00 | 157.00 | 0.2M |
| 2025-07-09 | 156.00 | 159.50 | 155.50 | 157.00 | 0.2M |
| 2025-07-08 | 159.00 | 159.00 | 156.00 | 158.00 | 0.3M |
| 2025-07-07 | 158.00 | 160.50 | 157.00 | 157.00 | 0.3M |
| 2025-07-04 | 160.00 | 161.00 | 159.00 | 159.00 | 0.1M |
| 2025-07-03 | 160.00 | 164.00 | 158.50 | 160.00 | 0.2M |
| 2025-07-02 | 164.00 | 164.00 | 159.50 | 161.00 | 0.2M |
| 2025-07-01 | 163.00 | 164.00 | 161.00 | 163.00 | 0.2M |
| 2025-06-30 | 158.50 | 162.00 | 157.00 | 159.50 | 0.3M |
| 2025-06-27 | 152.00 | 157.00 | 152.00 | 157.00 | 0.3M |
| 2025-06-26 | 153.00 | 153.50 | 148.50 | 153.50 | 0.4M |
| 2025-06-25 | 164.00 | 164.00 | 151.00 | 151.00 | 0.4M |
| 2025-06-24 | 157.00 | 157.00 | 153.00 | 154.50 | 0.2M |
| 2025-06-23 | 157.00 | 157.00 | 155.00 | 155.00 | 0.3M |
| 2025-06-20 | 161.50 | 161.50 | 157.00 | 157.00 | 0.5M |
| 2025-06-19 | 161.00 | 161.50 | 160.00 | 161.00 | 0.2M |
| 2025-06-18 | 160.00 | 164.00 | 160.00 | 163.00 | 0.4M |
| 2025-06-17 | 160.00 | 160.00 | 158.50 | 160.00 | 0.3M |
| 2025-06-16 | 159.50 | 160.00 | 159.00 | 159.50 | 0.4M |
| 2025-06-13 | 157.50 | 159.50 | 157.50 | 159.50 | 0.2M |
| 2025-06-12 | 153.00 | 160.00 | 153.00 | 158.00 | 0.3M |
| 2025-06-11 | 164.00 | 164.00 | 157.00 | 159.00 | 0.9M |
| 2025-06-10 | 158.00 | 159.50 | 157.00 | 157.00 | 0.3M |
| 2025-06-09 | 161.50 | 161.50 | 159.00 | 159.00 | 0.1M |
| 2025-06-06 | 160.50 | 160.50 | 160.50 | 160.50 | 0.1M |
| 2025-06-05 | 161.50 | 162.50 | 161.00 | 161.00 | 0.4M |
| 2025-06-04 | 160.00 | 161.00 | 159.50 | 160.00 | 0.3M |
| 2025-06-03 | 157.00 | 160.00 | 156.00 | 160.00 | 0.3M |
| 2025-06-02 | 157.50 | 157.50 | 155.00 | 156.00 | 0.2M |
| 2025-05-30 | 158.50 | 159.00 | 157.00 | 158.00 | 0.2M |
| 2025-05-29 | 159.00 | 160.00 | 157.50 | 158.00 | 0.2M |
| 2025-05-28 | 162.00 | 162.00 | 159.50 | 159.50 | 0.2M |
| 2025-05-27 | 162.00 | 163.50 | 160.00 | 160.50 | 0.3M |
| 2025-05-23 | 163.50 | 165.00 | 162.50 | 162.50 | 0.3M |
| 2025-05-22 | 162.50 | 164.00 | 161.00 | 163.50 | 0.1M |
| 2025-05-21 | 166.00 | 167.00 | 162.00 | 162.50 | 0.3M |
| 2025-05-20 | 165.00 | 169.00 | 164.50 | 166.00 | 0.2M |
| 2025-05-19 | 169.00 | 169.50 | 166.00 | 166.50 | 0.2M |
| 2025-05-16 | 167.50 | 169.00 | 164.00 | 168.50 | 0.3M |
| 2025-05-15 | 164.50 | 167.00 | 164.50 | 165.00 | 0.2M |
| 2025-05-14 | 163.50 | 164.50 | 162.00 | 163.00 | 0.2M |
| 2025-05-13 | 162.00 | 165.50 | 162.00 | 163.00 | 0.1M |
| 2025-05-12 | 168.50 | 170.00 | 161.00 | 162.00 | 0.3M |
| 2025-05-09 | 162.50 | 166.50 | 162.50 | 166.00 | 0.3M |
| 2025-05-08 | 162.00 | 163.50 | 162.00 | 162.50 | 0.2M |
| 2025-05-07 | 164.00 | 164.00 | 160.50 | 162.50 | 0.3M |
| 2025-05-06 | 160.00 | 164.50 | 155.50 | 164.50 | 0.7M |
| 2025-05-02 | 156.00 | 159.50 | 156.00 | 159.00 | 0.3M |
| 2025-05-01 | 153.50 | 158.50 | 152.00 | 157.00 | 0.3M |
| 2025-04-30 | 154.00 | 154.50 | 151.00 | 153.00 | 0.3M |
| 2025-04-29 | 151.00 | 153.50 | 149.00 | 152.50 | 0.4M |
| 2025-04-28 | 151.50 | 153.50 | 149.50 | 150.50 | 0.3M |
| 2025-04-25 | 150.00 | 150.50 | 147.00 | 149.00 | 0.2M |
| 2025-04-24 | 140.50 | 146.50 | 140.50 | 145.50 | 0.2M |
| 2025-04-23 | 148.00 | 148.50 | 143.00 | 147.50 | 0.3M |
| 2025-04-22 | 146.00 | 149.00 | 146.00 | 146.00 | 0.4M |
| 2025-04-17 | 148.00 | 148.50 | 146.00 | 146.50 | 0.3M |
| 2025-04-16 | 144.00 | 147.50 | 143.00 | 147.50 | 0.3M |
| 2025-04-15 | 141.00 | 143.50 | 140.00 | 143.50 | 0.6M |
| 2025-04-14 | 143.50 | 144.00 | 138.50 | 139.50 | 0.4M |
| 2025-04-11 | 139.00 | 141.00 | 138.50 | 139.00 | 0.3M |
| 2025-04-10 | 137.00 | 141.00 | 137.00 | 139.00 | 0.9M |
| 2025-04-09 | 132.00 | 135.00 | 131.00 | 133.50 | 0.8M |
| 2025-04-08 | 138.00 | 138.00 | 133.00 | 134.50 | 0.5M |
| 2025-04-07 | 135.00 | 138.50 | 128.00 | 133.00 | 0.6M |
| 2025-04-04 | 138.50 | 138.50 | 132.00 | 134.00 | 0.7M |
| 2025-04-03 | 137.00 | 139.00 | 134.50 | 138.50 | 0.4M |
| 2025-04-02 | 142.00 | 142.00 | 136.50 | 141.00 | 0.4M |
| 2025-04-01 | 143.50 | 144.50 | 139.00 | 139.00 | 0.7M |
| 2025-03-31 | 145.00 | 146.00 | 142.50 | 143.00 | 0.5M |
| 2025-03-28 | 149.00 | 149.00 | 144.50 | 147.00 | 0.7M |
| 2025-03-27 | 148.00 | 153.00 | 148.00 | 148.50 | 0.4M |
| 2025-03-26 | 149.00 | 149.00 | 145.00 | 147.50 | 0.5M |
| 2025-03-25 | 150.50 | 151.00 | 147.00 | 147.50 | 0.3M |
| 2025-03-24 | 148.00 | 153.00 | 148.00 | 151.50 | 0.3M |
| 2025-03-21 | 150.00 | 151.00 | 149.50 | 151.00 | 0.4M |
| 2025-03-20 | 150.00 | 153.50 | 149.50 | 152.50 | 0.4M |
| 2025-03-19 | 150.50 | 152.50 | 149.00 | 150.50 | 0.4M |
| 2025-03-18 | 153.00 | 155.50 | 151.00 | 153.50 | 0.3M |
| 2025-03-17 | 149.00 | 154.00 | 148.00 | 151.00 | 0.5M |
| 2025-03-14 | 155.00 | 155.00 | 147.50 | 148.50 | 0.3M |
| 2025-03-13 | 149.50 | 150.50 | 146.00 | 147.50 | 0.4M |
| 2025-03-12 | 151.00 | 152.00 | 147.00 | 151.00 | 0.3M |
| 2025-03-11 | 147.50 | 151.00 | 146.50 | 148.50 | 0.4M |
| 2025-03-10 | 156.00 | 156.00 | 147.50 | 149.00 | 0.4M |
| 2025-03-07 | 149.50 | 151.00 | 148.00 | 150.50 | 0.3M |
| 2025-03-06 | 150.00 | 150.50 | 147.00 | 150.00 | 0.4M |
| 2025-03-05 | 153.00 | 154.50 | 148.00 | 150.50 | 0.4M |
| 2025-03-04 | 159.00 | 159.00 | 148.00 | 150.00 | 0.8M |
| 2025-03-03 | 158.00 | 158.50 | 157.00 | 157.00 | 0.2M |
| 2025-02-28 | 161.50 | 161.50 | 154.50 | 156.50 | 0.3M |
| 2025-02-27 | 162.00 | 163.00 | 159.00 | 159.50 | 0.2M |
| 2025-02-26 | 162.00 | 166.00 | 157.00 | 163.50 | 0.5M |
| 2025-02-25 | 160.00 | 161.00 | 154.00 | 156.50 | 0.6M |
| 2025-02-24 | 161.00 | 163.00 | 152.50 | 161.00 | 0.7M |
| 2025-02-21 | 161.50 | 163.50 | 160.00 | 160.50 | 0.2M |
| 2025-02-20 | 164.00 | 164.00 | 160.00 | 161.50 | 0.2M |
| 2025-02-19 | 168.00 | 168.00 | 160.00 | 163.00 | 0.4M |
| 2025-02-18 | 168.50 | 170.00 | 164.00 | 166.00 | 0.2M |
| 2025-02-17 | 168.00 | 170.00 | 164.00 | 167.00 | 0.3M |
| 2025-02-14 | 167.00 | 169.50 | 166.00 | 166.50 | 0.2M |
| 2025-02-13 | 168.50 | 168.50 | 166.00 | 166.00 | 0.1M |
| 2025-02-12 | 167.50 | 173.00 | 166.50 | 169.00 | 0.3M |
| 2025-02-11 | 166.00 | 168.50 | 165.00 | 167.50 | 0.3M |
| 2025-02-10 | 172.00 | 172.00 | 165.50 | 165.50 | 0.2M |
| 2025-02-07 | 169.50 | 170.50 | 168.50 | 168.50 | 0.2M |
| 2025-02-06 | 170.00 | 174.00 | 169.50 | 169.50 | 0.2M |
| 2025-02-05 | 169.50 | 175.00 | 168.00 | 172.00 | 0.2M |
| 2025-02-04 | 173.50 | 174.00 | 170.00 | 170.00 | 0.5M |
| 2025-02-03 | 174.00 | 175.00 | 169.00 | 172.50 | 0.3M |
| 2025-01-31 | 172.00 | 174.00 | 166.00 | 172.00 | 0.3M |
| 2025-01-30 | 172.50 | 177.00 | 172.50 | 174.50 | 0.2M |
| 2025-01-29 | 181.00 | 181.00 | 172.50 | 172.50 | 0.1M |
| 2025-01-28 | 174.00 | 175.50 | 172.00 | 175.00 | 0.1M |
| 2025-01-27 | 176.50 | 183.50 | 175.00 | 175.50 | 0.2M |
| 2025-01-24 | 177.00 | 177.00 | 175.50 | 177.00 | 0.4M |
| 2025-01-23 | 176.00 | 180.00 | 176.00 | 179.50 | 0.2M |
| 2025-01-22 | 183.50 | 186.00 | 178.00 | 178.00 | 0.3M |
| 2025-01-21 | 176.00 | 184.00 | 175.50 | 181.50 | 0.3M |
| 2025-01-20 | 176.00 | 177.50 | 176.00 | 176.50 | 0.4M |
| 2025-01-17 | 174.00 | 178.00 | 174.00 | 176.00 | 0.3M |
| 2025-01-16 | 173.50 | 174.50 | 170.50 | 174.50 | 0.1M |
| 2025-01-15 | 174.00 | 177.50 | 173.50 | 173.50 | 0.4M |
| 2025-01-14 | 175.00 | 177.50 | 170.50 | 172.00 | 0.3M |
| 2025-01-13 | 176.00 | 176.00 | 174.00 | 174.00 | 0.1M |
| 2025-01-10 | 176.00 | 176.00 | 174.00 | 175.00 | 0.1M |
| 2025-01-09 | 180.00 | 180.00 | 175.00 | 177.50 | 0.1M |
| 2025-01-08 | 179.50 | 180.00 | 176.50 | 176.50 | 0.3M |
| 2025-01-07 | 178.00 | 180.50 | 178.00 | 180.00 | 0.3M |
| 2025-01-06 | 177.00 | 179.50 | 177.00 | 179.00 | 0.1M |
| 2025-01-03 | 177.00 | 177.00 | 176.00 | 177.00 | 0.4M |
| 2025-01-02 | 175.00 | 177.00 | 174.50 | 177.00 | 0.1M |