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 | 220.00 | 220.00 | 214.00 | 214.00 | 0.1M |
| 2025-09-25 | 217.00 | 228.00 | 217.00 | 228.00 | 0.5M |
| 2025-09-24 | 225.00 | 232.00 | 225.00 | 226.00 | 0.1M |
| 2025-09-23 | 225.00 | 236.00 | 217.00 | 236.00 | 0.1M |
| 2025-09-22 | 223.00 | 236.00 | 223.00 | 236.00 | 0.1M |
| 2025-09-19 | 230.00 | 241.00 | 225.00 | 225.00 | 0.1M |
| 2025-09-18 | 238.00 | 238.00 | 238.00 | 238.00 | 0.0M |
| 2025-09-17 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2025-09-16 | 220.00 | 245.00 | 220.00 | 245.00 | 0.0M |
| 2025-09-15 | 228.00 | 228.00 | 220.00 | 228.00 | 0.1M |
| 2025-09-12 | 235.00 | 247.00 | 214.00 | 230.00 | 0.1M |
| 2025-09-11 | 229.00 | 251.00 | 229.00 | 246.00 | 0.1M |
| 2025-09-10 | 240.00 | 245.00 | 227.00 | 240.50 | 0.0M |
| 2025-09-09 | 240.00 | 251.00 | 240.00 | 246.50 | 0.1M |
| 2025-09-08 | 231.00 | 231.00 | 231.00 | 244.50 | 0.0M |
| 2025-09-05 | 251.00 | 251.00 | 251.00 | 242.50 | 0.0M |
| 2025-09-04 | 247.00 | 255.00 | 247.00 | 244.00 | 0.1M |
| 2025-09-03 | 260.00 | 270.00 | 260.00 | 259.50 | 0.0M |
| 2025-09-02 | 274.00 | 274.00 | 263.00 | 267.50 | 0.0M |
| 2025-09-01 | 278.00 | 278.00 | 278.00 | 270.00 | 0.0M |
| 2025-08-29 | 274.00 | 279.00 | 268.00 | 266.50 | 0.1M |
| 2025-08-28 | 280.00 | 283.00 | 280.00 | 277.00 | 0.1M |
| 2025-08-27 | 281.00 | 288.00 | 275.00 | 279.50 | 0.0M |
| 2025-08-26 | 281.00 | 300.00 | 281.00 | 285.50 | 0.1M |
| 2025-08-22 | 303.00 | 303.00 | 302.00 | 292.50 | 0.0M |
| 2025-08-21 | 291.50 | 291.50 | 291.50 | 291.50 | 0.0M |
| 2025-08-20 | 291.50 | 291.50 | 291.50 | 291.50 | 0.1M |
| 2025-08-19 | 306.00 | 306.00 | 306.00 | 300.00 | 0.1M |
| 2025-08-18 | 300.00 | 301.00 | 300.00 | 301.00 | 0.1M |
| 2025-08-15 | 300.00 | 300.00 | 275.00 | 280.00 | 0.1M |
| 2025-08-14 | 272.00 | 291.00 | 272.00 | 294.50 | 0.2M |
| 2025-08-13 | 283.00 | 285.00 | 280.00 | 282.50 | 0.1M |
| 2025-08-12 | 278.00 | 288.00 | 278.00 | 285.00 | 0.1M |
| 2025-08-11 | 278.00 | 294.00 | 274.00 | 274.00 | 0.2M |
| 2025-08-08 | 270.00 | 292.00 | 270.00 | 287.50 | 0.2M |
| 2025-08-07 | 230.00 | 274.00 | 230.00 | 271.50 | 0.3M |
| 2025-08-06 | 220.00 | 230.00 | 220.00 | 224.00 | 0.0M |
| 2025-08-05 | 221.00 | 221.00 | 221.00 | 221.00 | 0.0M |
| 2025-08-04 | 218.00 | 220.00 | 218.00 | 218.50 | 0.0M |
| 2025-08-01 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2025-07-31 | 219.50 | 219.50 | 219.50 | 219.50 | 0.1M |
| 2025-07-30 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2025-07-29 | 213.00 | 226.00 | 213.00 | 220.00 | 0.1M |
| 2025-07-28 | 220.00 | 220.00 | 220.00 | 220.00 | 0.2M |
| 2025-07-25 | 214.00 | 228.00 | 214.00 | 221.00 | 0.0M |
| 2025-07-24 | 216.00 | 220.00 | 216.00 | 217.50 | 0.0M |
| 2025-07-23 | 214.00 | 224.00 | 214.00 | 221.00 | 0.1M |
| 2025-07-22 | 219.50 | 219.50 | 219.50 | 219.50 | 0.1M |
| 2025-07-21 | 219.50 | 219.50 | 219.50 | 219.50 | 0.0M |
| 2025-07-18 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2025-07-17 | 221.00 | 221.00 | 221.00 | 221.00 | 0.1M |
| 2025-07-16 | 221.00 | 222.00 | 221.00 | 224.50 | 0.1M |
| 2025-07-15 | 225.00 | 225.00 | 225.00 | 225.00 | 0.1M |
| 2025-07-14 | 225.00 | 228.00 | 223.00 | 222.50 | 0.1M |
| 2025-07-11 | 223.00 | 228.00 | 223.00 | 225.50 | 0.1M |
| 2025-07-10 | 222.00 | 222.00 | 222.00 | 221.00 | 0.0M |
| 2025-07-09 | 222.00 | 222.00 | 222.00 | 225.50 | 0.0M |
| 2025-07-08 | 221.00 | 229.00 | 221.00 | 221.00 | 0.0M |
| 2025-07-07 | 229.00 | 229.00 | 229.00 | 229.00 | 0.0M |
| 2025-07-04 | 221.00 | 228.00 | 221.00 | 223.00 | 0.0M |
| 2025-07-03 | 222.00 | 228.00 | 222.00 | 226.00 | 0.0M |
| 2025-07-02 | 224.00 | 229.00 | 214.00 | 225.00 | 0.3M |
| 2025-07-01 | 222.00 | 230.00 | 222.00 | 230.00 | 0.0M |
| 2025-06-30 | 226.00 | 230.00 | 226.00 | 228.00 | 0.0M |
| 2025-06-27 | 218.00 | 232.00 | 218.00 | 228.00 | 0.0M |
| 2025-06-26 | 227.00 | 227.00 | 227.00 | 227.00 | 0.0M |
| 2025-06-25 | 225.50 | 225.50 | 225.50 | 225.50 | 0.0M |
| 2025-06-24 | 216.00 | 231.00 | 216.00 | 231.00 | 0.0M |
| 2025-06-23 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2025-06-20 | 229.00 | 229.00 | 229.00 | 229.00 | 0.0M |
| 2025-06-19 | 224.00 | 224.00 | 224.00 | 224.00 | 0.1M |
| 2025-06-18 | 218.00 | 218.00 | 218.00 | 221.50 | 0.1M |
| 2025-06-17 | 225.00 | 225.00 | 225.00 | 225.00 | 0.1M |
| 2025-06-16 | 225.00 | 225.00 | 225.00 | 225.00 | 0.1M |
| 2025-06-13 | 225.00 | 234.00 | 220.00 | 220.00 | 0.0M |
| 2025-06-12 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2025-06-11 | 234.50 | 234.50 | 234.50 | 234.50 | 0.0M |
| 2025-06-10 | 234.00 | 238.00 | 234.00 | 233.50 | 0.1M |
| 2025-06-09 | 229.00 | 240.00 | 229.00 | 235.50 | 0.0M |
| 2025-06-06 | 236.00 | 238.00 | 233.00 | 236.00 | 0.0M |
| 2025-06-05 | 234.00 | 240.00 | 234.00 | 240.00 | 0.0M |
| 2025-06-04 | 238.50 | 238.50 | 238.50 | 238.50 | 0.0M |
| 2025-06-03 | 240.00 | 240.00 | 230.00 | 232.00 | 0.1M |
| 2025-06-02 | 236.00 | 236.00 | 230.00 | 235.00 | 0.2M |
| 2025-05-30 | 229.00 | 233.00 | 229.00 | 233.00 | 0.1M |
| 2025-05-29 | 232.00 | 236.00 | 231.00 | 233.00 | 0.0M |
| 2025-05-28 | 227.00 | 231.00 | 223.00 | 225.00 | 0.1M |
| 2025-05-27 | 238.00 | 242.00 | 232.00 | 242.00 | 0.3M |
| 2025-05-23 | 240.00 | 250.00 | 240.00 | 245.00 | 0.1M |
| 2025-05-22 | 238.00 | 245.00 | 237.00 | 244.00 | 0.2M |
| 2025-05-21 | 244.00 | 250.00 | 240.00 | 241.00 | 0.0M |
| 2025-05-20 | 252.00 | 252.00 | 246.00 | 248.00 | 0.1M |
| 2025-05-19 | 241.00 | 250.00 | 239.00 | 239.50 | 0.0M |
| 2025-05-16 | 249.00 | 265.00 | 243.00 | 244.00 | 0.1M |
| 2025-05-15 | 248.00 | 268.00 | 248.00 | 249.50 | 0.1M |
| 2025-05-14 | 255.00 | 270.00 | 249.00 | 249.50 | 0.2M |
| 2025-05-13 | 246.00 | 250.00 | 246.00 | 250.00 | 0.1M |
| 2025-05-12 | 250.00 | 261.00 | 249.00 | 249.00 | 0.1M |
| 2025-05-09 | 246.00 | 259.00 | 240.00 | 250.00 | 0.0M |
| 2025-05-08 | 260.00 | 260.00 | 250.00 | 250.00 | 0.0M |
| 2025-05-07 | 245.00 | 259.00 | 245.00 | 250.00 | 0.0M |
| 2025-05-06 | 240.00 | 250.00 | 229.00 | 250.00 | 0.1M |
| 2025-05-02 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2025-05-01 | 278.00 | 278.00 | 278.00 | 260.00 | 0.1M |
| 2025-04-30 | 260.00 | 274.00 | 260.00 | 273.00 | 0.0M |
| 2025-04-29 | 270.00 | 275.00 | 270.00 | 270.00 | 0.1M |
| 2025-04-28 | 255.00 | 270.00 | 255.00 | 267.00 | 0.0M |
| 2025-04-25 | 254.00 | 261.00 | 254.00 | 260.00 | 0.1M |
| 2025-04-24 | 240.00 | 255.00 | 240.00 | 247.00 | 0.0M |
| 2025-04-23 | 246.00 | 260.00 | 246.00 | 260.00 | 0.1M |
| 2025-04-22 | 233.00 | 233.00 | 227.00 | 233.00 | 0.0M |
| 2025-04-17 | 240.00 | 250.00 | 240.00 | 250.00 | 0.0M |
| 2025-04-16 | 236.00 | 236.00 | 236.00 | 244.00 | 0.0M |
| 2025-04-15 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |
| 2025-04-14 | 250.00 | 250.00 | 248.00 | 248.00 | 0.0M |
| 2025-04-11 | 247.00 | 247.00 | 247.00 | 247.00 | 0.0M |
| 2025-04-10 | 225.00 | 250.00 | 225.00 | 250.00 | 0.2M |
| 2025-04-09 | 235.00 | 235.00 | 210.00 | 210.00 | 0.1M |
| 2025-04-08 | 205.00 | 240.00 | 205.00 | 240.00 | 0.1M |
| 2025-04-07 | 195.00 | 213.00 | 180.00 | 213.00 | 0.2M |
| 2025-04-04 | 219.00 | 219.00 | 203.00 | 209.00 | 0.2M |
| 2025-04-03 | 240.00 | 240.00 | 240.00 | 233.00 | 0.0M |
| 2025-04-02 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2025-04-01 | 236.00 | 236.00 | 236.00 | 243.00 | 0.1M |
| 2025-03-31 | 271.00 | 271.00 | 235.00 | 243.00 | 0.1M |
| 2025-03-28 | 275.00 | 280.00 | 275.00 | 275.50 | 0.1M |
| 2025-03-27 | 300.00 | 300.00 | 282.00 | 286.50 | 0.1M |
| 2025-03-26 | 291.00 | 297.00 | 291.00 | 295.00 | 0.4M |
| 2025-03-25 | 300.00 | 300.00 | 287.00 | 285.00 | 0.1M |
| 2025-03-24 | 290.00 | 300.00 | 290.00 | 295.00 | 0.2M |
| 2025-03-21 | 287.00 | 300.00 | 270.00 | 295.00 | 0.6M |
| 2025-03-20 | 300.00 | 300.00 | 288.00 | 293.00 | 0.1M |
| 2025-03-19 | 298.00 | 300.00 | 292.00 | 300.00 | 0.1M |
| 2025-03-18 | 290.00 | 299.00 | 290.00 | 299.00 | 0.2M |
| 2025-03-17 | 280.00 | 297.00 | 279.00 | 283.00 | 0.2M |
| 2025-03-14 | 282.00 | 297.00 | 272.00 | 290.00 | 0.4M |
| 2025-03-13 | 267.00 | 280.00 | 267.00 | 272.00 | 0.9M |
| 2025-03-12 | 268.00 | 276.00 | 266.00 | 272.50 | 0.1M |
| 2025-03-11 | 271.00 | 278.00 | 268.00 | 273.50 | 0.1M |
| 2025-03-10 | 262.00 | 283.00 | 262.00 | 277.50 | 0.1M |
| 2025-03-07 | 254.00 | 270.00 | 254.00 | 271.00 | 0.1M |
| 2025-03-06 | 253.00 | 265.00 | 250.00 | 250.00 | 0.1M |
| 2025-03-05 | 240.00 | 256.00 | 237.00 | 242.00 | 0.2M |
| 2025-03-04 | 250.00 | 250.00 | 237.00 | 246.50 | 0.2M |
| 2025-03-03 | 260.00 | 269.00 | 250.00 | 252.00 | 0.1M |
| 2025-02-28 | 262.00 | 262.00 | 262.00 | 262.00 | 0.0M |
| 2025-02-27 | 265.00 | 265.00 | 265.00 | 269.00 | 0.0M |
| 2025-02-26 | 250.00 | 260.00 | 250.00 | 259.50 | 0.3M |
| 2025-02-25 | 232.00 | 250.00 | 232.00 | 255.00 | 0.2M |
| 2025-02-24 | 245.00 | 250.00 | 240.00 | 242.50 | 0.1M |
| 2025-02-21 | 250.00 | 250.00 | 250.00 | 250.00 | 0.1M |
| 2025-02-20 | 269.00 | 269.00 | 254.00 | 255.00 | 0.1M |
| 2025-02-19 | 274.00 | 279.00 | 272.00 | 277.00 | 0.2M |
| 2025-02-18 | 275.00 | 284.00 | 270.00 | 277.00 | 0.4M |
| 2025-02-17 | 245.00 | 274.00 | 245.00 | 270.00 | 0.6M |
| 2025-02-14 | 252.00 | 255.00 | 249.00 | 250.00 | 0.3M |
| 2025-02-13 | 214.00 | 259.00 | 214.00 | 249.50 | 0.6M |
| 2025-02-12 | 210.50 | 210.50 | 210.50 | 210.50 | 0.0M |
| 2025-02-11 | 207.00 | 207.00 | 207.00 | 207.00 | 0.0M |
| 2025-02-10 | 202.00 | 202.00 | 200.00 | 206.00 | 0.1M |
| 2025-02-07 | 203.00 | 206.00 | 203.00 | 206.50 | 0.1M |
| 2025-02-06 | 211.00 | 211.00 | 204.00 | 207.00 | 0.1M |
| 2025-02-05 | 208.00 | 208.00 | 198.00 | 204.00 | 0.0M |
| 2025-02-04 | 210.00 | 210.00 | 200.00 | 204.00 | 0.0M |
| 2025-02-03 | 201.00 | 201.00 | 201.00 | 209.00 | 0.1M |
| 2025-01-31 | 209.50 | 209.50 | 209.50 | 209.50 | 0.0M |
| 2025-01-30 | 209.50 | 209.50 | 209.50 | 209.50 | 0.0M |
| 2025-01-29 | 204.00 | 204.00 | 204.00 | 209.00 | 0.0M |
| 2025-01-28 | 200.00 | 200.00 | 200.00 | 207.50 | 0.0M |
| 2025-01-27 | 200.00 | 200.00 | 200.00 | 207.50 | 0.0M |
| 2025-01-24 | 198.00 | 202.00 | 198.00 | 202.00 | 0.0M |
| 2025-01-23 | 199.00 | 199.00 | 199.00 | 199.00 | 1.0M |
| 2025-01-22 | 185.00 | 189.00 | 185.00 | 197.00 | 0.1M |
| 2025-01-21 | 176.00 | 185.00 | 176.00 | 190.50 | 0.4M |
| 2025-01-20 | 183.00 | 183.00 | 180.00 | 180.75 | 0.1M |
| 2025-01-17 | 191.50 | 191.50 | 191.50 | 191.50 | 0.0M |
| 2025-01-16 | 191.50 | 191.50 | 191.50 | 191.50 | 0.0M |
| 2025-01-15 | 191.50 | 191.50 | 191.50 | 191.50 | 0.0M |
| 2025-01-14 | 191.50 | 191.50 | 191.50 | 191.50 | 0.0M |
| 2025-01-13 | 189.00 | 189.00 | 188.00 | 191.50 | 0.0M |
| 2025-01-10 | 192.00 | 192.00 | 188.00 | 197.50 | 0.0M |
| 2025-01-09 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2025-01-08 | 192.00 | 192.00 | 192.00 | 196.00 | 0.0M |
| 2025-01-07 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2025-01-06 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2025-01-03 | 201.50 | 201.50 | 201.50 | 201.50 | 0.0M |
| 2025-01-02 | 201.50 | 201.50 | 201.50 | 201.50 | 0.0M |