Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-07 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2025-10-06 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2025-10-03 | 194.00 | 195.00 | 192.00 | 193.00 | 0.0M |
| 2025-10-02 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2025-10-01 | 194.00 | 194.00 | 193.00 | 193.00 | 0.0M |
| 2025-09-30 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-29 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-26 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-25 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-24 | 194.00 | 186.00 | 184.00 | 194.00 | 0.0M |
| 2025-09-23 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-22 | 194.00 | 186.00 | 184.20 | 186.00 | 0.0M |
| 2025-09-21 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-19 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-18 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-17 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-09-16 | 194.00 | 186.00 | 186.00 | 192.00 | 0.0M |
| 2025-09-15 | 194.00 | 189.00 | 184.16 | 192.00 | 0.0M |
| 2025-09-12 | 194.00 | 191.44 | 191.44 | 192.00 | 0.0M |
| 2025-09-11 | 194.00 | 186.00 | 185.42 | 192.00 | 0.0M |
| 2025-09-10 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-09 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-08 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-05 | 194.00 | 186.00 | 186.00 | 192.00 | 0.0M |
| 2025-09-04 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-03 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-02 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-09-01 | 194.00 | 185.42 | 185.42 | 192.00 | 0.0M |
| 2025-08-29 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-08-28 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-08-27 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-08-26 | 194.00 | 200.00 | 191.44 | 192.00 | 0.0M |
| 2025-08-22 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-08-21 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-08-20 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-08-19 | 194.00 | 185.42 | 185.42 | 192.00 | 0.0M |
| 2025-08-18 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2025-08-15 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-08-14 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2025-08-13 | 196.00 | 189.00 | 185.76 | 194.00 | 0.0M |
| 2025-08-12 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2025-08-11 | 200.00 | 189.00 | 185.00 | 196.00 | 0.0M |
| 2025-08-08 | 200.00 | 190.00 | 186.00 | 198.00 | 0.0M |
| 2025-08-07 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2025-08-06 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2025-08-05 | 202.00 | 189.00 | 188.00 | 198.00 | 0.0M |
| 2025-08-04 | 202.00 | 204.00 | 188.00 | 199.00 | 0.0M |
| 2025-08-03 | 202.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-08-01 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-07-31 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-07-30 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-07-29 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-07-28 | 202.00 | 189.00 | 189.00 | 199.00 | 0.0M |
| 2025-07-25 | 202.00 | 188.00 | 188.00 | 199.00 | 0.0M |
| 2025-07-24 | 202.00 | 189.00 | 189.00 | 199.00 | 0.0M |
| 2025-07-23 | 202.00 | 188.22 | 188.22 | 199.00 | 0.0M |
| 2025-07-22 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-07-21 | 202.00 | 198.29 | 198.29 | 199.00 | 0.0M |
| 2025-07-18 | 202.00 | 188.22 | 188.22 | 199.00 | 0.0M |
| 2025-07-17 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-07-16 | 202.00 | 188.22 | 188.22 | 199.00 | 0.0M |
| 2025-07-15 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2025-07-14 | 202.00 | 188.22 | 188.00 | 199.00 | 0.0M |
| 2025-07-11 | 202.00 | 190.00 | 189.00 | 202.00 | 0.0M |
| 2025-07-10 | 202.00 | 200.00 | 200.00 | 202.00 | 0.0M |
| 2025-07-09 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-07-08 | 202.00 | 188.00 | 188.00 | 202.00 | 0.0M |
| 2025-07-07 | 202.00 | 200.00 | 200.00 | 202.00 | 0.0M |
| 2025-07-04 | 202.00 | 200.00 | 200.00 | 202.00 | 0.0M |
| 2025-07-03 | 202.00 | 188.00 | 188.00 | 202.00 | 0.0M |
| 2025-07-02 | 202.00 | 194.00 | 190.00 | 194.00 | 0.0M |
| 2025-07-01 | 202.00 | 188.28 | 188.28 | 202.00 | 0.0M |
| 2025-06-30 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-27 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-26 | 202.00 | 201.14 | 188.00 | 202.00 | 0.0M |
| 2025-06-25 | 202.00 | 201.44 | 188.56 | 202.00 | 0.0M |
| 2025-06-24 | 202.00 | 188.56 | 188.00 | 188.00 | 0.0M |
| 2025-06-23 | 202.00 | 192.00 | 190.00 | 190.00 | 0.0M |
| 2025-06-20 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-19 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-18 | 202.00 | 202.00 | 188.56 | 202.00 | 0.0M |
| 2025-06-17 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-16 | 202.00 | 188.28 | 188.28 | 202.00 | 0.0M |
| 2025-06-13 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-12 | 202.00 | 188.00 | 188.00 | 202.00 | 0.0M |
| 2025-06-11 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-10 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-09 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-06 | 202.00 | 190.00 | 190.00 | 202.00 | 0.0M |
| 2025-06-05 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-04 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-06-03 | 206.00 | 190.00 | 190.00 | 202.00 | 0.0M |
| 2025-06-02 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-30 | 206.00 | 205.44 | 205.44 | 204.00 | 0.0M |
| 2025-05-29 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-28 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-27 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-23 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-22 | 206.00 | 206.14 | 202.00 | 204.00 | 0.0M |
| 2025-05-21 | 206.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-05-20 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-19 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-17 | 206.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-16 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-15 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-14 | 206.00 | 206.16 | 206.16 | 204.00 | 0.0M |
| 2025-05-13 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-12 | 206.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2025-05-09 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-08 | 206.00 | 216.00 | 207.72 | 204.00 | 0.0M |
| 2025-05-07 | 206.00 | 192.00 | 192.00 | 204.00 | 0.0M |
| 2025-05-06 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-02 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-05-01 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-30 | 206.00 | 192.00 | 192.00 | 204.00 | 0.0M |
| 2025-04-29 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-28 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-25 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-24 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-23 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-22 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-17 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-16 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2025-04-15 | 206.00 | 207.84 | 192.00 | 204.00 | 0.0M |
| 2025-04-14 | 206.00 | 192.00 | 192.00 | 204.00 | 0.0M |
| 2025-04-11 | 206.00 | 192.48 | 192.48 | 204.00 | 0.0M |
| 2025-04-10 | 206.00 | 212.00 | 192.00 | 204.00 | 0.0M |
| 2025-04-09 | 206.00 | 210.00 | 192.50 | 195.00 | 0.1M |
| 2025-04-08 | 206.00 | 193.00 | 193.00 | 206.00 | 0.0M |
| 2025-04-07 | 206.00 | 213.00 | 192.00 | 206.00 | 0.0M |
| 2025-04-04 | 206.00 | 195.00 | 192.00 | 206.00 | 0.0M |
| 2025-04-03 | 206.00 | 220.00 | 213.90 | 206.00 | 0.0M |
| 2025-04-02 | 206.00 | 205.00 | 205.00 | 206.00 | 0.0M |
| 2025-04-01 | 206.00 | 194.80 | 194.80 | 206.00 | 0.0M |
| 2025-03-31 | 206.00 | 193.40 | 193.40 | 206.00 | 0.0M |
| 2025-03-28 | 206.00 | 214.00 | 194.80 | 206.00 | 0.0M |
| 2025-03-27 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0M |
| 2025-03-26 | 206.00 | 194.80 | 194.80 | 206.00 | 0.0M |
| 2025-03-25 | 206.00 | 200.00 | 192.00 | 206.00 | 0.0M |
| 2025-03-24 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0M |
| 2025-03-21 | 206.00 | 194.80 | 194.80 | 206.00 | 0.0M |
| 2025-03-20 | 206.00 | 199.84 | 199.84 | 206.00 | 0.0M |
| 2025-03-19 | 206.00 | 214.40 | 199.84 | 206.00 | 0.0M |
| 2025-03-18 | 206.00 | 220.00 | 192.00 | 206.00 | 0.0M |
| 2025-03-17 | 206.00 | 200.40 | 192.00 | 206.00 | 0.0M |
| 2025-03-14 | 206.00 | 206.00 | 206.00 | 206.00 | 0.0M |
| 2025-03-13 | 193.64 | 196.45 | 196.45 | 192.71 | 0.0M |
| 2025-03-12 | 193.64 | 205.81 | 205.81 | 192.71 | 0.0M |
| 2025-03-11 | 193.64 | 202.06 | 202.06 | 192.71 | 0.0M |
| 2025-03-10 | 192.71 | 192.71 | 192.71 | 192.71 | 0.0M |
| 2025-03-07 | 195.52 | 203.37 | 203.37 | 193.64 | 0.0M |
| 2025-03-06 | 195.52 | 203.37 | 203.37 | 193.64 | 0.0M |
| 2025-03-05 | 193.64 | 193.64 | 193.64 | 193.64 | 0.0M |
| 2025-03-04 | 195.52 | 203.93 | 203.93 | 203.93 | 0.0M |
| 2025-03-03 | 195.52 | 203.93 | 182.42 | 193.64 | 0.1M |
| 2025-02-28 | 195.52 | 205.81 | 187.10 | 205.81 | 0.0M |
| 2025-02-27 | 199.26 | 205.81 | 205.81 | 193.64 | 0.0M |
| 2025-02-26 | 193.64 | 205.81 | 203.93 | 196.45 | 0.0M |
| 2025-02-25 | 193.64 | 203.86 | 185.42 | 193.64 | 0.0M |
| 2025-02-24 | 193.64 | 205.81 | 185.37 | 193.64 | 0.0M |
| 2025-02-21 | 193.64 | 205.81 | 205.81 | 193.64 | 0.0M |
| 2025-02-20 | 193.64 | 205.81 | 203.93 | 203.93 | 0.0M |
| 2025-02-19 | 193.64 | 203.93 | 200.19 | 203.93 | 0.0M |
| 2025-02-18 | 193.64 | 205.81 | 198.32 | 193.64 | 0.0M |
| 2025-02-17 | 193.64 | 198.32 | 198.32 | 193.64 | 0.0M |
| 2025-02-14 | 193.64 | 193.64 | 193.64 | 193.64 | 0.0M |
| 2025-02-13 | 193.64 | 203.86 | 196.45 | 196.45 | 0.0M |
| 2025-02-12 | 197.39 | 188.97 | 188.97 | 193.64 | 0.0M |
| 2025-02-11 | 197.39 | 192.71 | 192.71 | 195.52 | 0.0M |
| 2025-02-10 | 193.64 | 202.06 | 193.64 | 195.52 | 0.0M |
| 2025-02-07 | 198.32 | 198.32 | 198.32 | 198.32 | 0.0M |
| 2025-02-06 | 193.64 | 194.58 | 194.58 | 198.32 | 0.0M |
| 2025-02-05 | 189.90 | 198.70 | 192.71 | 196.45 | 0.0M |
| 2025-02-04 | 189.90 | 192.71 | 192.71 | 196.45 | 0.0M |
| 2025-02-03 | 189.90 | 192.71 | 192.71 | 192.71 | 0.0M |
| 2025-01-31 | 189.90 | 192.71 | 192.71 | 192.71 | 0.0M |
| 2025-01-30 | 195.52 | 192.71 | 192.71 | 192.71 | 0.0M |
| 2025-01-29 | 195.52 | 202.87 | 192.71 | 192.71 | 0.0M |
| 2025-01-28 | 195.52 | 192.71 | 192.71 | 195.52 | 0.0M |
| 2025-01-27 | 191.77 | 200.79 | 185.08 | 195.52 | 0.0M |
| 2025-01-24 | 191.77 | 199.73 | 184.90 | 192.71 | 0.0M |
| 2025-01-23 | 191.77 | 183.95 | 183.95 | 192.71 | 0.0M |
| 2025-01-22 | 192.71 | 192.71 | 192.71 | 192.71 | 0.0M |
| 2025-01-21 | 191.77 | 183.95 | 183.95 | 192.71 | 0.0M |
| 2025-01-20 | 192.71 | 192.71 | 192.71 | 192.71 | 0.0M |
| 2025-01-17 | 192.71 | 192.71 | 192.71 | 192.71 | 0.0M |
| 2025-01-16 | 191.77 | 191.77 | 191.77 | 191.77 | 0.0M |
| 2025-01-15 | 191.77 | 191.77 | 191.77 | 191.77 | 0.0M |
| 2025-01-14 | 191.77 | 183.35 | 183.35 | 191.77 | 0.0M |
| 2025-01-13 | 181.48 | 183.35 | 183.35 | 191.77 | 0.1M |
| 2025-01-10 | 187.10 | 187.10 | 187.10 | 187.10 | 0.0M |
| 2025-01-09 | 179.61 | 188.97 | 188.97 | 187.10 | 0.0M |
| 2025-01-08 | 179.61 | 188.97 | 188.97 | 185.23 | 0.0M |
| 2025-01-07 | 179.61 | 190.84 | 190.84 | 185.23 | 0.0M |
| 2025-01-06 | 186.16 | 184.29 | 184.29 | 185.23 | 0.2M |
| 2025-01-03 | 190.84 | 190.84 | 190.84 | 190.84 | 0.0M |
| 2025-01-02 | 190.84 | 190.84 | 190.84 | 190.84 | 0.0M |