Letzte Aktualisierung: 2025-07-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-07-29 | 50.00 | 55.00 | 37.00 | 45.00 | 1.2M |
| 2025-07-28 | 50.00 | 55.00 | 47.10 | 50.00 | 0.1M |
| 2025-07-25 | 50.00 | 55.00 | 45.00 | 50.00 | 0.0M |
| 2025-07-24 | 52.50 | 51.40 | 45.55 | 52.50 | 0.1M |
| 2025-07-23 | 65.00 | 85.00 | 45.00 | 52.50 | 34.4M |
| 2025-07-22 | 77.50 | 75.00 | 60.00 | 65.00 | 0.0M |
| 2025-07-21 | 77.50 | 75.00 | 75.00 | 77.50 | 0.0M |
| 2025-07-18 | 77.50 | 75.00 | 75.00 | 77.50 | 0.0M |
| 2025-07-17 | 80.00 | 75.25 | 75.25 | 77.50 | 0.0M |
| 2025-07-16 | 80.00 | 83.80 | 75.34 | 80.00 | 0.0M |
| 2025-07-15 | 80.00 | 80.00 | 75.00 | 80.00 | 0.0M |
| 2025-07-14 | 80.00 | 85.00 | 75.00 | 80.00 | 0.0M |
| 2025-07-11 | 80.00 | 79.00 | 75.10 | 80.00 | 0.0M |
| 2025-07-10 | 80.00 | 77.50 | 77.50 | 80.00 | 0.0M |
| 2025-07-09 | 77.50 | 77.70 | 75.00 | 80.00 | 0.0M |
| 2025-07-08 | 77.50 | 77.90 | 75.00 | 77.50 | 0.0M |
| 2025-07-07 | 77.50 | 79.90 | 75.00 | 77.50 | 0.0M |
| 2025-07-04 | 77.50 | 80.00 | 75.50 | 77.50 | 0.1M |
| 2025-07-03 | 77.50 | 80.00 | 79.99 | 77.50 | 0.6M |
| 2025-07-02 | 85.00 | 80.00 | 78.00 | 77.50 | 0.1M |
| 2025-07-01 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-06-30 | 85.00 | 84.80 | 84.80 | 85.00 | 0.0M |
| 2025-06-27 | 85.00 | 80.50 | 80.50 | 85.00 | 0.0M |
| 2025-06-26 | 87.50 | 80.60 | 80.50 | 85.00 | 0.0M |
| 2025-06-25 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2025-06-24 | 87.50 | 82.50 | 82.50 | 87.50 | 0.0M |
| 2025-06-23 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2025-06-20 | 87.50 | 82.23 | 82.23 | 87.50 | 0.0M |
| 2025-06-19 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2025-06-18 | 90.00 | 85.50 | 85.50 | 87.50 | 0.0M |
| 2025-06-17 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-06-16 | 91.50 | 90.50 | 88.00 | 90.00 | 0.0M |
| 2025-06-13 | 91.50 | 90.80 | 88.00 | 91.50 | 26.6M |
| 2025-06-12 | 91.50 | 91.00 | 91.00 | 91.50 | 0.0M |
| 2025-06-11 | 89.00 | 88.00 | 88.00 | 89.00 | 0.0M |
| 2025-06-10 | 89.00 | 88.00 | 88.00 | 89.00 | 0.0M |
| 2025-06-09 | 89.00 | 89.40 | 88.00 | 89.00 | 0.0M |
| 2025-06-06 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2025-06-05 | 89.00 | 88.16 | 88.00 | 89.00 | 0.0M |
| 2025-06-04 | 89.00 | 89.98 | 89.98 | 89.00 | 0.0M |
| 2025-06-03 | 89.00 | 88.16 | 88.16 | 89.00 | 0.0M |
| 2025-06-02 | 89.00 | 89.98 | 89.70 | 89.00 | 0.0M |
| 2025-05-30 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-05-29 | 90.00 | 88.00 | 88.00 | 90.00 | 0.0M |
| 2025-05-28 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-05-27 | 90.00 | 91.70 | 88.00 | 90.00 | 0.0M |
| 2025-05-23 | 93.00 | 91.70 | 91.02 | 90.00 | 0.0M |
| 2025-05-22 | 93.00 | 91.43 | 91.43 | 93.00 | 0.0M |
| 2025-05-21 | 93.00 | 95.00 | 94.95 | 93.00 | 0.0M |
| 2025-05-20 | 86.00 | 94.96 | 88.80 | 93.00 | 0.0M |
| 2025-05-19 | 85.00 | 88.80 | 80.00 | 86.00 | 0.0M |
| 2025-05-16 | 86.50 | 82.83 | 82.83 | 86.50 | 0.0M |
| 2025-05-15 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2025-05-14 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2025-05-13 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2025-05-12 | 86.50 | 84.17 | 84.17 | 86.50 | 0.0M |
| 2025-05-09 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2025-05-08 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2025-05-07 | 86.50 | 88.50 | 84.17 | 86.50 | 0.0M |
| 2025-05-06 | 86.50 | 88.95 | 84.17 | 86.50 | 0.0M |
| 2025-05-02 | 86.50 | 89.00 | 89.00 | 86.50 | 0.0M |
| 2025-05-01 | 86.50 | 88.95 | 83.10 | 86.50 | 0.0M |
| 2025-04-30 | 90.00 | 95.00 | 83.00 | 86.50 | 0.0M |
| 2025-04-29 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-04-28 | 90.00 | 85.67 | 85.67 | 90.00 | 0.0M |
| 2025-04-25 | 90.00 | 95.00 | 95.00 | 90.00 | 0.0M |
| 2025-04-24 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-04-23 | 90.00 | 94.99 | 87.27 | 90.00 | 0.0M |
| 2025-04-22 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-04-17 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-04-16 | 90.00 | 87.27 | 87.27 | 90.00 | 0.0M |
| 2025-04-15 | 90.00 | 95.00 | 91.00 | 90.00 | 0.0M |
| 2025-04-14 | 90.00 | 95.07 | 93.80 | 90.00 | 0.0M |
| 2025-04-11 | 90.00 | 94.00 | 94.00 | 90.00 | 0.0M |
| 2025-04-10 | 90.00 | 92.00 | 86.00 | 90.00 | 0.0M |
| 2025-04-09 | 90.00 | 88.00 | 88.00 | 90.00 | 0.0M |
| 2025-04-08 | 88.00 | 92.60 | 89.90 | 90.00 | 0.0M |
| 2025-04-07 | 88.00 | 83.50 | 83.50 | 88.00 | 0.0M |
| 2025-04-04 | 88.00 | 89.99 | 89.99 | 88.00 | 0.0M |
| 2025-04-03 | 93.00 | 92.60 | 85.00 | 88.00 | 0.0M |
| 2025-04-02 | 95.00 | 95.40 | 92.00 | 95.00 | 0.0M |
| 2025-04-01 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2025-03-31 | 95.00 | 92.00 | 92.00 | 95.00 | 0.0M |
| 2025-03-28 | 95.00 | 95.80 | 95.80 | 95.00 | 0.0M |
| 2025-03-27 | 95.00 | 95.99 | 95.99 | 95.00 | 0.0M |
| 2025-03-26 | 95.00 | 93.00 | 92.10 | 95.00 | 0.0M |
| 2025-03-25 | 95.00 | 96.50 | 96.40 | 95.00 | 0.0M |
| 2025-03-24 | 96.50 | 96.90 | 92.00 | 95.00 | 0.0M |
| 2025-03-21 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2025-03-20 | 96.50 | 96.50 | 96.50 | 96.50 | 0.0M |
| 2025-03-19 | 96.50 | 98.00 | 95.00 | 96.50 | 0.0M |
| 2025-03-18 | 99.00 | 99.28 | 95.10 | 96.50 | 0.0M |
| 2025-03-17 | 99.00 | 99.30 | 99.28 | 99.00 | 0.0M |
| 2025-03-14 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-03-13 | 101.50 | 100.50 | 96.27 | 101.50 | 0.0M |
| 2025-03-12 | 101.50 | 99.05 | 99.05 | 101.50 | 0.0M |
| 2025-03-11 | 101.50 | 99.05 | 99.05 | 101.50 | 0.0M |
| 2025-03-10 | 102.50 | 100.75 | 100.75 | 101.50 | 0.0M |
| 2025-03-07 | 102.50 | 101.75 | 100.75 | 102.50 | 0.0M |
| 2025-03-06 | 102.50 | 100.50 | 100.50 | 102.50 | 0.0M |
| 2025-03-05 | 102.50 | 104.80 | 100.55 | 102.50 | 0.0M |
| 2025-03-04 | 105.00 | 109.00 | 101.26 | 102.50 | 0.0M |
| 2025-03-03 | 100.00 | 104.40 | 104.00 | 105.00 | 0.0M |
| 2025-02-28 | 95.00 | 103.00 | 99.00 | 100.00 | 0.0M |
| 2025-02-27 | 97.50 | 104.00 | 90.00 | 95.00 | 0.0M |
| 2025-02-26 | 102.50 | 104.00 | 95.56 | 100.00 | 0.0M |
| 2025-02-25 | 102.50 | 100.20 | 100.00 | 102.50 | 0.0M |
| 2025-02-24 | 102.50 | 104.00 | 103.25 | 102.50 | 0.0M |
| 2025-02-21 | 105.00 | 108.00 | 98.00 | 102.50 | 0.0M |
| 2025-02-20 | 107.50 | 112.85 | 105.00 | 105.00 | 0.0M |
| 2025-02-19 | 110.00 | 111.90 | 106.67 | 110.00 | 0.0M |
| 2025-02-18 | 110.00 | 110.80 | 105.00 | 107.50 | 0.0M |
| 2025-02-17 | 95.00 | 115.00 | 92.00 | 112.50 | 0.1M |
| 2025-02-14 | 83.50 | 99.20 | 86.50 | 99.00 | 0.1M |
| 2025-02-13 | 83.50 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-02-12 | 80.50 | 84.40 | 84.40 | 83.50 | 0.0M |
| 2025-02-11 | 81.50 | 80.50 | 80.50 | 80.50 | 0.0M |
| 2025-02-10 | 85.00 | 80.00 | 80.00 | 81.50 | 0.0M |
| 2025-02-07 | 85.00 | 87.99 | 81.12 | 85.00 | 0.0M |
| 2025-02-06 | 80.00 | 85.00 | 79.00 | 79.00 | 0.0M |
| 2025-02-05 | 80.00 | 79.00 | 76.80 | 79.00 | 0.0M |
| 2025-02-04 | 81.00 | 79.49 | 79.49 | 80.00 | 0.0M |
| 2025-02-03 | 81.00 | 83.90 | 83.90 | 81.00 | 0.0M |
| 2025-01-31 | 81.00 | 83.90 | 79.50 | 81.00 | 0.0M |
| 2025-01-30 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-29 | 81.00 | 79.00 | 79.00 | 81.00 | 0.0M |
| 2025-01-28 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-27 | 81.00 | 78.17 | 78.17 | 81.00 | 0.0M |
| 2025-01-24 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-23 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-22 | 81.00 | 84.50 | 84.50 | 81.00 | 0.0M |
| 2025-01-21 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-20 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-17 | 81.00 | 77.60 | 77.60 | 81.00 | 0.0M |
| 2025-01-16 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-15 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-01-14 | 81.00 | 84.50 | 84.50 | 81.00 | 0.0M |
| 2025-01-13 | 81.00 | 83.90 | 83.90 | 81.00 | 0.0M |
| 2025-01-10 | 81.00 | 77.60 | 77.60 | 81.00 | 0.0M |
| 2025-01-09 | 82.00 | 78.17 | 78.17 | 81.00 | 0.0M |
| 2025-01-08 | 82.00 | 84.00 | 79.00 | 82.00 | 0.0M |
| 2025-01-07 | 79.00 | 84.20 | 77.00 | 82.00 | 0.0M |
| 2025-01-06 | 79.00 | 76.00 | 76.00 | 79.00 | 0.0M |
| 2025-01-03 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-01-02 | 79.00 | 76.00 | 76.00 | 79.00 | 0.0M |