140.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 133.00 | 133.00 | 125.12 | 126.12 | 0.0M |
| 2024-12-30 | 124.60 | 127.50 | 124.60 | 127.50 | 0.0M |
| 2024-12-27 | 126.00 | 126.90 | 122.00 | 125.00 | 0.0M |
| 2024-12-26 | 134.00 | 134.00 | 126.00 | 126.00 | 0.0M |
| 2024-12-24 | 127.99 | 127.99 | 125.50 | 125.50 | 0.0M |
| 2024-12-23 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2024-12-20 | 120.15 | 121.50 | 120.00 | 121.25 | 0.0M |
| 2024-12-19 | 123.55 | 125.00 | 123.55 | 123.55 | 0.0M |
| 2024-12-18 | 125.00 | 126.00 | 122.00 | 125.00 | 0.0M |
| 2024-12-17 | 125.00 | 129.99 | 125.00 | 126.00 | 0.0M |
| 2024-12-16 | 122.25 | 134.99 | 122.25 | 128.01 | 0.0M |
| 2024-12-13 | 126.00 | 132.50 | 125.12 | 128.88 | 0.0M |
| 2024-12-12 | 127.00 | 132.90 | 127.00 | 127.50 | 0.0M |
| 2024-12-11 | 128.94 | 129.00 | 121.10 | 124.50 | 0.0M |
| 2024-12-10 | 125.00 | 126.00 | 125.00 | 125.30 | 0.0M |
| 2024-12-09 | 123.00 | 127.50 | 123.00 | 126.00 | 0.0M |
| 2024-12-06 | 123.00 | 123.25 | 122.00 | 122.01 | 0.0M |
| 2024-12-05 | 122.00 | 125.50 | 120.00 | 122.00 | 0.0M |
| 2024-12-04 | 123.00 | 126.88 | 122.00 | 122.00 | 0.0M |
| 2024-12-03 | 127.49 | 127.49 | 123.00 | 123.00 | 0.0M |
| 2024-12-02 | 125.99 | 125.99 | 121.00 | 122.25 | 0.0M |
| 2024-11-29 | 120.01 | 126.95 | 120.00 | 122.01 | 0.0M |
| 2024-11-28 | 117.32 | 123.90 | 117.32 | 121.00 | 0.0M |
| 2024-11-27 | 120.00 | 124.78 | 120.00 | 123.90 | 0.0M |
| 2024-11-26 | 125.90 | 126.00 | 117.00 | 117.00 | 0.0M |
| 2024-11-25 | 120.07 | 124.90 | 120.00 | 124.00 | 0.0M |
| 2024-11-22 | 127.00 | 127.90 | 120.10 | 123.50 | 0.0M |
| 2024-11-21 | 128.00 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2024-11-20 | 125.00 | 128.00 | 121.50 | 127.00 | 0.0M |
| 2024-11-19 | 129.40 | 130.00 | 120.61 | 127.00 | 0.0M |
| 2024-11-18 | 126.00 | 126.00 | 120.00 | 125.00 | 0.0M |
| 2024-11-15 | 127.95 | 128.98 | 121.00 | 125.90 | 0.0M |
| 2024-11-14 | 124.00 | 128.00 | 124.00 | 124.00 | 0.0M |
| 2024-11-13 | 129.80 | 129.80 | 123.50 | 125.00 | 0.0M |
| 2024-11-12 | 132.00 | 132.00 | 125.00 | 125.00 | 0.0M |
| 2024-11-11 | 129.00 | 134.00 | 121.87 | 128.00 | 0.0M |
| 2024-11-08 | 123.00 | 124.99 | 123.00 | 124.99 | 0.0M |
| 2024-11-07 | 124.00 | 124.90 | 120.05 | 124.90 | 0.0M |
| 2024-11-06 | 121.00 | 128.00 | 119.01 | 124.90 | 0.0M |
| 2024-11-05 | 124.00 | 128.00 | 120.00 | 123.50 | 0.0M |
| 2024-11-04 | 129.50 | 129.50 | 122.00 | 123.00 | 0.0M |
| 2024-11-01 | 127.00 | 127.50 | 119.00 | 120.00 | 0.0M |
| 2024-10-31 | 129.00 | 129.00 | 122.00 | 126.50 | 0.0M |
| 2024-10-30 | 129.98 | 131.98 | 123.00 | 126.99 | 0.0M |
| 2024-10-29 | 126.00 | 131.98 | 120.05 | 131.98 | 0.0M |
| 2024-10-28 | 129.75 | 129.75 | 119.00 | 121.00 | 0.0M |
| 2024-10-25 | 125.00 | 132.75 | 119.00 | 122.25 | 0.0M |
| 2024-10-24 | 116.00 | 124.75 | 114.50 | 123.00 | 0.0M |
| 2024-10-23 | 114.00 | 117.99 | 114.00 | 117.00 | 0.0M |
| 2024-10-22 | 115.25 | 117.00 | 113.00 | 115.00 | 0.0M |
| 2024-10-21 | 119.50 | 120.00 | 114.10 | 117.40 | 0.0M |
| 2024-10-18 | 127.40 | 127.40 | 115.00 | 115.50 | 0.0M |
| 2024-10-17 | 128.00 | 128.00 | 119.51 | 126.00 | 0.0M |
| 2024-10-16 | 133.00 | 133.00 | 119.99 | 122.99 | 0.0M |
| 2024-10-15 | 120.25 | 131.90 | 119.50 | 124.00 | 0.0M |
| 2024-10-14 | 129.99 | 129.99 | 121.00 | 126.99 | 0.0M |
| 2024-10-11 | 131.90 | 131.90 | 120.50 | 128.00 | 0.0M |
| 2024-10-10 | 134.00 | 134.25 | 125.50 | 130.00 | 0.0M |
| 2024-10-09 | 136.50 | 139.90 | 130.00 | 130.00 | 0.0M |
| 2024-10-08 | 134.00 | 137.43 | 125.00 | 130.00 | 0.0M |
| 2024-10-07 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2024-10-04 | 125.01 | 125.01 | 124.01 | 124.50 | 0.0M |
| 2024-10-03 | 125.00 | 133.00 | 125.00 | 133.00 | 0.0M |
| 2024-10-02 | 138.20 | 138.20 | 124.00 | 124.00 | 0.0M |
| 2024-10-01 | 128.00 | 128.05 | 128.00 | 128.00 | 0.0M |
| 2024-09-30 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2024-09-27 | 133.00 | 151.00 | 130.00 | 132.60 | 0.0M |
| 2024-09-26 | 143.92 | 143.93 | 143.92 | 143.92 | 0.0M |
| 2024-09-25 | 170.00 | 170.00 | 158.27 | 158.27 | 0.0M |
| 2024-09-24 | 158.27 | 175.00 | 158.27 | 170.01 | 0.0M |
| 2024-09-23 | 189.44 | 189.44 | 158.27 | 160.00 | 0.0M |
| 2024-09-20 | 177.00 | 177.00 | 160.29 | 169.00 | 0.0M |
| 2024-09-19 | 175.76 | 175.76 | 175.76 | 175.76 | 0.0M |
| 2024-09-18 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2024-09-06 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-09-04 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-09-03 | 179.99 | 180.25 | 179.99 | 180.25 | 0.0M |
| 2024-09-02 | 181.00 | 181.00 | 176.00 | 176.00 | 0.0M |
| 2024-08-30 | 164.56 | 164.56 | 164.56 | 164.56 | 0.0M |
| 2024-08-29 | 145.00 | 149.60 | 145.00 | 149.60 | 0.0M |
| 2024-08-28 | 136.30 | 136.30 | 136.00 | 136.00 | 0.0M |
| 2024-08-27 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2024-08-26 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-08-23 | 140.00 | 140.00 | 136.00 | 136.00 | 0.0M |
| 2024-08-22 | 137.00 | 146.00 | 137.00 | 146.00 | 0.0M |
| 2024-08-21 | 135.00 | 139.00 | 135.00 | 139.00 | 0.0M |
| 2024-08-20 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2024-08-19 | 142.00 | 154.90 | 134.00 | 143.00 | 0.0M |
| 2024-08-16 | 147.99 | 148.00 | 135.00 | 144.00 | 0.0M |
| 2024-08-12 | 159.49 | 159.49 | 132.00 | 135.00 | 0.0M |
| 2024-08-08 | 142.80 | 145.00 | 140.00 | 145.00 | 0.1M |
| 2024-08-07 | 152.00 | 152.00 | 139.00 | 147.00 | 0.0M |
| 2024-08-06 | 137.10 | 146.00 | 137.10 | 146.00 | 0.0M |
| 2024-08-05 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2024-08-02 | 150.00 | 159.00 | 149.00 | 159.00 | 0.0M |
| 2024-08-01 | 152.12 | 152.12 | 152.12 | 152.12 | 0.0M |
| 2024-07-31 | 152.00 | 169.00 | 152.00 | 152.00 | 0.0M |
| 2024-07-30 | 148.68 | 170.00 | 148.68 | 170.00 | 0.0M |
| 2024-07-29 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2024-07-26 | 177.00 | 177.00 | 154.50 | 154.50 | 0.0M |
| 2024-07-25 | 154.80 | 179.99 | 154.80 | 179.99 | 0.0M |
| 2024-07-24 | 182.00 | 182.00 | 153.50 | 165.90 | 0.0M |
| 2024-07-23 | 176.00 | 176.00 | 155.02 | 167.30 | 0.0M |
| 2024-07-22 | 163.99 | 163.99 | 153.79 | 163.78 | 0.0M |
| 2024-07-19 | 179.40 | 179.40 | 151.00 | 160.00 | 0.0M |
| 2024-07-18 | 157.00 | 185.00 | 157.00 | 165.00 | 0.0M |
| 2024-07-15 | 183.00 | 183.00 | 180.00 | 180.00 | 0.0M |
| 2024-07-12 | 157.10 | 180.00 | 157.10 | 180.00 | 0.0M |
| 2024-07-11 | 183.00 | 183.00 | 157.00 | 168.00 | 0.0M |
| 2024-07-10 | 186.20 | 186.20 | 156.21 | 157.31 | 0.0M |
| 2024-07-09 | 186.99 | 186.99 | 171.00 | 184.40 | 0.0M |
| 2024-07-08 | 184.98 | 184.98 | 184.98 | 184.98 | 0.0M |
| 2024-07-05 | 183.99 | 183.99 | 178.02 | 178.02 | 0.0M |
| 2024-07-04 | 175.90 | 176.00 | 163.26 | 175.90 | 0.0M |
| 2024-07-03 | 177.00 | 186.00 | 176.84 | 176.84 | 0.0M |
| 2024-07-02 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2024-07-01 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2024-06-28 | 190.00 | 195.00 | 190.00 | 195.00 | 0.0M |
| 2024-06-26 | 211.82 | 211.82 | 195.00 | 195.00 | 0.0M |
| 2024-06-25 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2024-06-24 | 221.00 | 221.00 | 190.00 | 190.00 | 0.0M |
| 2024-06-21 | 221.34 | 221.34 | 190.00 | 190.00 | 0.0M |
| 2024-06-20 | 208.67 | 208.67 | 199.97 | 204.00 | 0.0M |
| 2024-06-14 | 195.99 | 195.99 | 167.27 | 194.98 | 0.0M |
| 2024-06-13 | 167.28 | 189.00 | 167.28 | 167.80 | 0.0M |
| 2024-06-12 | 191.00 | 191.00 | 167.31 | 185.00 | 0.0M |
| 2024-06-11 | 167.27 | 192.00 | 167.27 | 192.00 | 0.0M |
| 2024-06-07 | 189.00 | 190.00 | 173.88 | 189.99 | 0.0M |
| 2024-06-06 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2024-06-05 | 189.99 | 189.99 | 189.99 | 189.99 | 0.0M |
| 2024-06-04 | 175.27 | 189.00 | 175.27 | 189.00 | 0.0M |
| 2024-06-03 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2024-05-31 | 203.00 | 203.00 | 175.00 | 185.00 | 0.0M |
| 2024-05-30 | 205.19 | 205.19 | 177.10 | 190.00 | 0.0M |
| 2024-05-29 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2024-05-27 | 195.00 | 195.00 | 189.99 | 190.00 | 0.0M |
| 2024-05-24 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2024-05-22 | 191.00 | 191.00 | 185.00 | 185.00 | 0.0M |
| 2024-05-21 | 195.00 | 196.00 | 190.00 | 194.00 | 0.0M |
| 2024-05-20 | 189.00 | 196.00 | 176.27 | 195.00 | 0.0M |
| 2024-05-17 | 188.01 | 190.00 | 178.00 | 190.00 | 0.0M |
| 2024-05-16 | 200.00 | 200.00 | 176.20 | 177.05 | 0.0M |
| 2024-05-14 | 189.00 | 192.00 | 187.10 | 192.00 | 0.0M |
| 2024-05-13 | 183.00 | 194.99 | 183.00 | 187.00 | 0.0M |
| 2024-05-10 | 172.10 | 194.00 | 172.10 | 189.00 | 0.0M |
| 2024-05-09 | 182.99 | 185.00 | 182.00 | 185.00 | 0.0M |
| 2024-05-08 | 170.55 | 186.00 | 170.55 | 174.00 | 0.0M |
| 2024-05-07 | 162.89 | 189.31 | 162.89 | 183.50 | 0.0M |
| 2024-05-03 | 189.30 | 189.30 | 189.30 | 189.30 | 0.0M |
| 2024-05-02 | 176.09 | 201.50 | 176.09 | 176.09 | 0.0M |
| 2024-04-30 | 221.24 | 221.24 | 190.37 | 190.37 | 0.0M |
| 2024-04-29 | 202.87 | 209.00 | 188.01 | 204.00 | 0.0M |
| 2024-04-26 | 211.50 | 211.50 | 188.90 | 188.90 | 0.0M |
| 2024-04-25 | 206.75 | 209.00 | 203.00 | 203.00 | 0.0M |
| 2024-04-24 | 206.75 | 206.75 | 185.00 | 203.99 | 0.0M |
| 2024-04-23 | 192.37 | 192.37 | 191.99 | 192.37 | 0.0M |
| 2024-04-22 | 175.49 | 178.96 | 155.00 | 178.96 | 0.0M |
| 2024-04-19 | 159.00 | 167.57 | 159.00 | 167.57 | 0.0M |
| 2024-04-18 | 155.00 | 155.88 | 155.00 | 155.88 | 0.0M |
| 2024-04-17 | 145.00 | 145.00 | 144.99 | 145.00 | 0.0M |
| 2024-04-03 | 132.50 | 135.00 | 132.50 | 135.00 | 0.0M |
| 2024-04-02 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0M |
| 2024-04-01 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2024-03-29 | 133.50 | 133.50 | 133.50 | 133.50 | 0.0M |
| 2024-03-28 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2024-03-21 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2024-03-20 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2024-03-19 | 132.00 | 133.00 | 132.00 | 133.00 | 0.0M |
| 2024-03-08 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-03-01 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2024-02-26 | 125.00 | 134.06 | 125.00 | 134.00 | 0.0M |
| 2024-02-20 | 120.00 | 124.71 | 120.00 | 124.71 | 0.0M |
| 2024-02-15 | 127.00 | 131.15 | 116.00 | 116.00 | 0.0M |
| 2024-02-14 | 122.06 | 126.50 | 121.37 | 122.00 | 0.0M |
| 2024-02-13 | 131.22 | 132.00 | 131.21 | 131.21 | 0.0M |
| 2024-02-12 | 144.00 | 144.00 | 141.85 | 141.85 | 0.0M |
| 2024-02-09 | 152.00 | 154.99 | 151.70 | 154.99 | 0.0M |
| 2024-02-07 | 175.00 | 175.00 | 161.84 | 162.00 | 0.0M |
| 2024-02-02 | 175.00 | 175.00 | 174.89 | 174.89 | 0.0M |
| 2024-02-01 | 154.48 | 167.00 | 154.48 | 167.00 | 0.0M |
| 2024-01-31 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2024-01-26 | 166.80 | 166.81 | 166.80 | 166.81 | 0.0M |
| 2024-01-24 | 156.00 | 156.32 | 155.00 | 155.50 | 0.0M |
| 2024-01-17 | 126.40 | 146.82 | 126.40 | 146.82 | 0.0M |
| 2024-01-15 | 137.00 | 137.00 | 136.58 | 136.58 | 0.0M |
| 2024-01-12 | 147.65 | 147.65 | 147.65 | 147.65 | 0.0M |
| 2024-01-02 | 147.61 | 169.90 | 147.61 | 148.00 | 0.0M |