152.80
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 160.00 | 160.00 | 151.20 | 152.80 | 0.0M |
| 2025-10-02 | 154.00 | 156.00 | 154.00 | 155.00 | 0.0M |
| 2025-10-01 | 154.00 | 155.00 | 153.80 | 154.00 | 0.0M |
| 2025-09-30 | 154.00 | 156.20 | 154.00 | 154.20 | 0.0M |
| 2025-09-29 | 153.80 | 156.00 | 153.40 | 154.80 | 0.0M |
| 2025-09-26 | 156.20 | 159.00 | 153.80 | 154.00 | 0.0M |
| 2025-09-25 | 158.20 | 158.20 | 156.40 | 157.00 | 0.0M |
| 2025-09-24 | 157.60 | 160.00 | 156.80 | 158.40 | 0.0M |
| 2025-09-23 | 158.80 | 160.80 | 157.00 | 158.60 | 0.0M |
| 2025-09-22 | 157.40 | 160.00 | 155.80 | 157.00 | 0.0M |
| 2025-09-19 | 158.00 | 160.00 | 157.00 | 158.00 | 0.0M |
| 2025-09-18 | 160.00 | 160.00 | 157.20 | 160.00 | 0.0M |
| 2025-09-17 | 161.80 | 161.80 | 156.20 | 156.40 | 0.0M |
| 2025-09-16 | 156.40 | 164.60 | 156.40 | 160.00 | 0.0M |
| 2025-09-15 | 161.80 | 162.40 | 158.00 | 160.60 | 0.0M |
| 2025-09-12 | 160.40 | 162.40 | 159.00 | 159.00 | 0.0M |
| 2025-09-11 | 159.00 | 161.80 | 159.00 | 159.80 | 0.0M |
| 2025-09-10 | 159.80 | 160.00 | 159.00 | 160.00 | 0.0M |
| 2025-09-09 | 160.60 | 162.00 | 157.80 | 159.80 | 0.0M |
| 2025-09-08 | 160.00 | 162.80 | 159.80 | 162.80 | 0.0M |
| 2025-09-05 | 162.80 | 162.80 | 159.80 | 160.00 | 0.0M |
| 2025-09-04 | 160.80 | 163.00 | 159.40 | 160.00 | 0.0M |
| 2025-09-03 | 163.20 | 163.20 | 161.60 | 163.00 | 0.0M |
| 2025-09-02 | 165.00 | 166.60 | 163.00 | 163.20 | 0.0M |
| 2025-09-01 | 166.40 | 167.60 | 165.20 | 165.20 | 0.0M |
| 2025-08-29 | 165.00 | 167.80 | 162.00 | 166.80 | 0.0M |
| 2025-08-28 | 170.80 | 170.80 | 164.40 | 165.00 | 0.0M |
| 2025-08-27 | 174.00 | 176.00 | 169.00 | 169.00 | 0.0M |
| 2025-08-26 | 171.80 | 173.00 | 168.80 | 173.00 | 0.0M |
| 2025-08-25 | 179.00 | 180.00 | 170.00 | 172.00 | 0.0M |
| 2025-08-22 | 173.00 | 178.80 | 171.60 | 178.00 | 0.0M |
| 2025-08-21 | 162.00 | 172.40 | 162.00 | 172.40 | 0.0M |
| 2025-08-20 | 162.20 | 166.20 | 162.00 | 163.80 | 0.0M |
| 2025-08-19 | 161.40 | 167.40 | 159.40 | 164.80 | 0.0M |
| 2025-08-18 | 158.20 | 163.00 | 158.20 | 162.00 | 0.0M |
| 2025-08-15 | 159.00 | 161.00 | 157.20 | 161.00 | 0.0M |
| 2025-08-14 | 157.40 | 166.00 | 153.60 | 159.00 | 0.0M |
| 2025-08-13 | 158.00 | 158.00 | 153.20 | 155.80 | 0.0M |
| 2025-08-12 | 158.80 | 158.80 | 153.00 | 156.80 | 0.0M |
| 2025-08-11 | 159.00 | 159.00 | 157.00 | 157.00 | 0.0M |
| 2025-08-08 | 154.40 | 162.00 | 154.40 | 159.00 | 0.0M |
| 2025-08-07 | 156.40 | 158.00 | 154.00 | 155.00 | 0.0M |
| 2025-08-06 | 155.80 | 158.80 | 155.20 | 158.80 | 0.0M |
| 2025-08-05 | 158.20 | 158.20 | 155.20 | 157.00 | 0.0M |
| 2025-08-04 | 158.80 | 158.80 | 156.40 | 158.20 | 0.0M |
| 2025-08-01 | 156.20 | 158.60 | 156.00 | 158.60 | 0.0M |
| 2025-07-31 | 156.20 | 159.00 | 156.20 | 156.40 | 0.0M |
| 2025-07-30 | 157.40 | 158.80 | 156.00 | 158.80 | 0.0M |
| 2025-07-29 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0M |
| 2025-07-28 | 159.00 | 159.00 | 156.60 | 157.00 | 0.0M |
| 2025-07-25 | 157.60 | 160.00 | 157.00 | 159.00 | 0.0M |
| 2025-07-24 | 159.20 | 159.80 | 157.00 | 159.20 | 0.0M |
| 2025-07-23 | 159.20 | 161.00 | 159.20 | 160.00 | 0.0M |
| 2025-07-22 | 157.20 | 158.80 | 157.00 | 157.00 | 0.0M |
| 2025-07-21 | 160.00 | 161.40 | 156.20 | 160.00 | 0.0M |
| 2025-07-18 | 159.80 | 167.00 | 158.00 | 160.00 | 0.0M |
| 2025-07-17 | 159.40 | 163.40 | 159.00 | 162.00 | 0.0M |
| 2025-07-16 | 161.20 | 163.60 | 159.00 | 159.00 | 0.0M |
| 2025-07-15 | 160.00 | 166.00 | 159.00 | 164.00 | 0.0M |
| 2025-07-14 | 156.60 | 164.20 | 155.60 | 162.20 | 0.0M |
| 2025-07-11 | 154.20 | 158.00 | 154.00 | 156.80 | 0.0M |
| 2025-07-10 | 155.00 | 159.80 | 154.00 | 157.00 | 0.0M |
| 2025-07-09 | 154.80 | 156.80 | 154.80 | 155.00 | 0.0M |
| 2025-07-08 | 155.00 | 155.40 | 154.00 | 155.00 | 0.0M |
| 2025-07-07 | 156.00 | 157.80 | 155.00 | 155.00 | 0.0M |
| 2025-07-04 | 156.60 | 157.40 | 155.40 | 157.00 | 0.0M |
| 2025-07-03 | 155.20 | 157.80 | 155.20 | 155.40 | 0.0M |
| 2025-07-02 | 156.80 | 158.00 | 156.00 | 158.00 | 0.0M |
| 2025-07-01 | 156.60 | 157.00 | 151.00 | 155.20 | 0.0M |
| 2025-06-30 | 157.40 | 157.40 | 155.00 | 155.20 | 0.0M |
| 2025-06-27 | 156.00 | 157.40 | 151.00 | 155.00 | 0.0M |
| 2025-06-26 | 154.60 | 157.00 | 153.80 | 155.00 | 0.0M |
| 2025-06-25 | 153.00 | 159.00 | 151.60 | 157.20 | 0.0M |
| 2025-06-24 | 149.60 | 153.00 | 149.60 | 153.00 | 0.0M |
| 2025-06-23 | 150.00 | 150.00 | 149.40 | 149.40 | 0.0M |
| 2025-06-19 | 149.60 | 151.40 | 149.40 | 149.60 | 0.0M |
| 2025-06-18 | 150.40 | 151.40 | 148.00 | 149.40 | 0.0M |
| 2025-06-17 | 150.40 | 152.00 | 150.00 | 152.00 | 0.0M |
| 2025-06-16 | 152.80 | 155.00 | 151.20 | 152.00 | 0.0M |
| 2025-06-13 | 156.00 | 158.40 | 154.60 | 156.00 | 0.0M |
| 2025-06-12 | 159.00 | 159.00 | 156.20 | 156.40 | 0.0M |
| 2025-06-11 | 159.80 | 160.00 | 156.00 | 158.40 | 0.0M |
| 2025-06-10 | 154.60 | 164.00 | 154.60 | 158.00 | 0.0M |
| 2025-06-09 | 154.80 | 156.80 | 154.40 | 156.20 | 0.0M |
| 2025-06-05 | 156.20 | 157.00 | 154.00 | 157.00 | 0.0M |
| 2025-06-04 | 156.40 | 156.80 | 154.40 | 156.20 | 0.0M |
| 2025-06-03 | 156.00 | 156.40 | 155.00 | 155.00 | 0.0M |
| 2025-06-02 | 156.80 | 156.80 | 153.20 | 156.00 | 0.0M |
| 2025-05-30 | 152.00 | 156.80 | 150.40 | 156.20 | 0.0M |
| 2025-05-28 | 157.60 | 157.60 | 153.00 | 153.00 | 0.0M |
| 2025-05-27 | 155.80 | 157.80 | 152.00 | 157.60 | 0.0M |
| 2025-05-26 | 150.20 | 157.80 | 150.20 | 155.20 | 0.0M |
| 2025-05-23 | 149.00 | 152.00 | 148.20 | 150.40 | 0.0M |
| 2025-05-22 | 150.20 | 152.00 | 148.20 | 150.00 | 0.0M |
| 2025-05-21 | 151.00 | 151.40 | 150.20 | 151.40 | 0.0M |
| 2025-05-20 | 150.40 | 153.00 | 150.40 | 152.00 | 0.0M |
| 2025-05-19 | 154.20 | 154.20 | 150.40 | 151.20 | 0.0M |
| 2025-05-16 | 157.20 | 157.80 | 154.40 | 154.40 | 0.0M |
| 2025-05-15 | 158.80 | 158.80 | 156.00 | 157.20 | 0.0M |
| 2025-05-14 | 153.20 | 159.00 | 153.20 | 159.00 | 0.0M |
| 2025-05-13 | 153.40 | 153.60 | 152.40 | 153.20 | 0.0M |
| 2025-05-12 | 152.40 | 153.80 | 151.00 | 152.40 | 0.0M |
| 2025-05-09 | 153.60 | 154.00 | 152.00 | 152.60 | 0.0M |
| 2025-05-08 | 153.60 | 153.80 | 151.60 | 153.60 | 0.0M |
| 2025-05-07 | 153.60 | 153.80 | 152.00 | 152.20 | 0.0M |
| 2025-05-06 | 152.40 | 153.80 | 151.00 | 153.80 | 0.0M |
| 2025-05-05 | 153.00 | 156.00 | 153.00 | 154.40 | 0.0M |
| 2025-05-02 | 152.80 | 152.80 | 150.20 | 152.00 | 0.0M |
| 2025-04-30 | 156.80 | 156.80 | 152.00 | 153.60 | 0.0M |
| 2025-04-29 | 166.00 | 166.00 | 149.80 | 156.20 | 0.0M |
| 2025-04-28 | 167.00 | 170.00 | 165.60 | 167.80 | 0.0M |
| 2025-04-25 | 165.00 | 170.20 | 163.00 | 169.40 | 0.0M |
| 2025-04-24 | 183.20 | 183.40 | 167.20 | 170.00 | 0.0M |
| 2025-04-23 | 177.60 | 190.00 | 177.60 | 186.00 | 0.0M |
| 2025-04-22 | 164.00 | 176.80 | 163.80 | 174.20 | 0.0M |
| 2025-04-17 | 164.00 | 165.80 | 164.00 | 164.80 | 0.0M |
| 2025-04-16 | 162.00 | 164.40 | 161.00 | 163.20 | 0.0M |
| 2025-04-15 | 162.00 | 164.20 | 160.20 | 162.40 | 0.0M |
| 2025-04-14 | 159.60 | 161.60 | 157.20 | 161.60 | 0.0M |
| 2025-04-11 | 162.00 | 162.00 | 159.00 | 160.80 | 0.0M |
| 2025-04-10 | 160.00 | 162.00 | 157.00 | 162.00 | 0.0M |
| 2025-04-09 | 160.00 | 162.00 | 157.40 | 159.80 | 0.0M |
| 2025-04-08 | 161.60 | 167.60 | 158.60 | 163.40 | 0.0M |
| 2025-04-07 | 147.00 | 165.00 | 141.60 | 159.80 | 0.0M |
| 2025-04-04 | 159.50 | 162.50 | 148.00 | 153.00 | 0.0M |
| 2025-04-03 | 153.50 | 161.00 | 153.50 | 159.00 | 0.0M |
| 2025-04-02 | 160.00 | 161.50 | 153.50 | 161.50 | 0.0M |
| 2025-04-01 | 155.00 | 157.50 | 153.00 | 157.50 | 0.0M |
| 2025-03-31 | 154.00 | 160.00 | 149.50 | 156.00 | 0.0M |
| 2025-03-28 | 157.00 | 157.50 | 153.00 | 153.50 | 0.0M |
| 2025-03-27 | 161.00 | 161.00 | 159.00 | 159.00 | 0.0M |
| 2025-03-26 | 161.00 | 162.00 | 161.00 | 162.00 | 0.0M |
| 2025-03-25 | 161.00 | 165.00 | 161.00 | 164.00 | 0.0M |
| 2025-03-24 | 161.50 | 163.00 | 158.50 | 160.50 | 0.0M |
| 2025-03-21 | 163.00 | 165.50 | 161.50 | 165.50 | 0.0M |
| 2025-03-20 | 154.00 | 166.50 | 154.00 | 166.50 | 0.0M |
| 2025-03-19 | 153.50 | 156.00 | 151.50 | 156.00 | 0.0M |
| 2025-03-18 | 153.00 | 155.00 | 152.50 | 153.50 | 0.0M |
| 2025-03-17 | 152.00 | 154.00 | 152.00 | 154.00 | 0.0M |
| 2025-03-14 | 150.00 | 152.00 | 147.50 | 152.00 | 0.0M |
| 2025-03-13 | 147.50 | 152.50 | 147.50 | 148.50 | 0.0M |
| 2025-03-12 | 149.00 | 153.50 | 149.00 | 153.00 | 0.0M |
| 2025-03-11 | 150.00 | 153.50 | 147.00 | 149.00 | 0.0M |
| 2025-03-10 | 153.00 | 153.00 | 148.00 | 150.00 | 0.0M |
| 2025-03-07 | 149.50 | 156.00 | 146.50 | 153.00 | 0.0M |
| 2025-03-06 | 156.00 | 156.00 | 148.00 | 151.50 | 0.0M |
| 2025-03-05 | 158.00 | 161.50 | 150.00 | 157.50 | 0.0M |
| 2025-03-04 | 163.50 | 163.50 | 156.00 | 156.00 | 0.0M |
| 2025-03-03 | 166.00 | 166.00 | 161.00 | 164.00 | 0.0M |
| 2025-02-28 | 169.00 | 169.00 | 166.00 | 167.50 | 0.0M |
| 2025-02-27 | 167.00 | 171.00 | 166.50 | 169.00 | 0.0M |
| 2025-02-26 | 168.00 | 172.00 | 167.00 | 169.00 | 0.0M |
| 2025-02-25 | 165.50 | 172.00 | 165.00 | 169.50 | 0.0M |
| 2025-02-24 | 147.00 | 171.50 | 147.00 | 165.00 | 0.0M |
| 2025-02-21 | 150.00 | 151.00 | 147.00 | 147.00 | 0.0M |
| 2025-02-20 | 155.50 | 155.50 | 147.50 | 151.50 | 0.0M |
| 2025-02-19 | 161.00 | 162.00 | 155.00 | 155.50 | 0.0M |
| 2025-02-18 | 165.50 | 165.50 | 160.50 | 162.00 | 0.0M |
| 2025-02-17 | 169.50 | 169.50 | 164.00 | 166.50 | 0.0M |
| 2025-02-14 | 169.00 | 172.00 | 166.00 | 169.50 | 0.0M |
| 2025-02-13 | 181.00 | 181.00 | 160.50 | 168.00 | 0.0M |
| 2025-02-12 | 179.50 | 182.00 | 177.50 | 181.00 | 0.0M |
| 2025-02-11 | 179.00 | 179.50 | 177.00 | 179.50 | 0.0M |
| 2025-02-10 | 179.00 | 179.00 | 177.00 | 179.00 | 0.0M |
| 2025-02-07 | 177.00 | 179.50 | 176.00 | 179.50 | 0.0M |
| 2025-02-06 | 173.50 | 179.50 | 173.50 | 178.50 | 0.0M |
| 2025-02-05 | 177.50 | 178.50 | 174.50 | 178.50 | 0.0M |
| 2025-02-04 | 178.00 | 181.50 | 177.50 | 177.50 | 0.0M |
| 2025-02-03 | 180.00 | 181.00 | 177.50 | 181.00 | 0.0M |
| 2025-01-31 | 180.50 | 181.50 | 180.00 | 181.00 | 0.0M |
| 2025-01-30 | 180.50 | 182.50 | 176.50 | 181.00 | 0.0M |
| 2025-01-29 | 182.50 | 183.00 | 180.00 | 182.00 | 0.0M |
| 2025-01-28 | 181.50 | 183.00 | 176.00 | 183.00 | 0.0M |
| 2025-01-27 | 180.50 | 182.50 | 180.50 | 181.50 | 0.0M |
| 2025-01-24 | 181.50 | 182.50 | 178.50 | 182.50 | 0.0M |
| 2025-01-23 | 182.50 | 185.00 | 181.50 | 183.00 | 0.0M |
| 2025-01-22 | 182.50 | 186.50 | 182.00 | 185.00 | 0.0M |
| 2025-01-21 | 185.00 | 185.00 | 182.50 | 183.50 | 0.0M |
| 2025-01-20 | 182.00 | 185.00 | 182.00 | 184.50 | 0.0M |
| 2025-01-17 | 185.00 | 185.00 | 181.00 | 183.00 | 0.0M |
| 2025-01-16 | 185.00 | 185.50 | 182.50 | 184.00 | 0.0M |
| 2025-01-15 | 184.50 | 186.00 | 181.50 | 184.50 | 0.0M |
| 2025-01-14 | 181.50 | 184.50 | 181.50 | 184.50 | 0.0M |
| 2025-01-13 | 181.50 | 185.00 | 180.00 | 183.00 | 0.0M |
| 2025-01-10 | 185.50 | 187.00 | 184.00 | 185.50 | 0.0M |
| 2025-01-09 | 184.50 | 186.00 | 183.50 | 184.50 | 0.0M |
| 2025-01-08 | 183.50 | 185.00 | 182.50 | 184.00 | 0.0M |
| 2025-01-07 | 186.00 | 187.50 | 179.00 | 182.50 | 0.0M |
| 2025-01-03 | 187.50 | 188.50 | 182.00 | 185.00 | 0.0M |
| 2025-01-02 | 184.00 | 187.00 | 184.00 | 187.00 | 0.0M |