114.08
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 114.34 | 114.34 | 114.08 | 114.08 | 0.0M |
| 2025-09-26 | 115.60 | 115.60 | 115.60 | 115.60 | 0.0M |
| 2025-09-25 | 117.56 | 118.40 | 117.56 | 118.40 | 0.0M |
| 2025-09-24 | 125.70 | 125.70 | 121.88 | 121.88 | 0.0M |
| 2025-09-23 | 124.08 | 125.54 | 124.08 | 125.54 | 0.0M |
| 2025-09-22 | 126.32 | 126.32 | 123.96 | 123.96 | 0.0M |
| 2025-09-19 | 126.16 | 128.06 | 126.16 | 128.06 | 0.0M |
| 2025-09-18 | 122.48 | 128.32 | 122.48 | 128.32 | 0.0M |
| 2025-09-17 | 120.98 | 120.98 | 120.98 | 120.98 | 0.0M |
| 2025-09-16 | 122.36 | 122.38 | 122.36 | 122.38 | 0.0M |
| 2025-09-15 | 121.72 | 122.14 | 121.72 | 122.14 | 0.0M |
| 2025-09-12 | 123.12 | 123.12 | 121.68 | 121.68 | 0.0M |
| 2025-09-11 | 118.48 | 118.48 | 118.48 | 118.48 | 0.0M |
| 2025-09-10 | 116.78 | 120.56 | 116.78 | 120.56 | 0.0M |
| 2025-09-09 | 117.44 | 117.44 | 117.44 | 117.44 | 0.0M |
| 2025-09-08 | 115.20 | 117.86 | 115.20 | 117.86 | 0.0M |
| 2025-09-05 | 117.36 | 117.36 | 113.90 | 113.90 | 0.0M |
| 2025-09-04 | 115.22 | 115.22 | 115.22 | 115.22 | 0.0M |
| 2025-09-03 | 118.64 | 119.82 | 116.42 | 116.42 | 0.0M |
| 2025-09-02 | 118.76 | 119.72 | 115.96 | 116.50 | 0.0M |
| 2025-09-01 | 119.52 | 119.52 | 119.20 | 119.20 | 0.0M |
| 2025-08-29 | 119.48 | 119.48 | 119.48 | 119.48 | 0.0M |
| 2025-08-28 | 119.72 | 119.72 | 119.72 | 119.72 | 0.0M |
| 2025-08-27 | 120.22 | 120.22 | 120.22 | 120.22 | 0.0M |
| 2025-08-26 | 118.70 | 118.70 | 118.70 | 118.70 | 0.0M |
| 2025-08-25 | 120.30 | 120.30 | 120.30 | 120.30 | 0.0M |
| 2025-08-22 | 118.22 | 118.22 | 118.22 | 118.22 | 0.0M |
| 2025-08-21 | 117.84 | 117.84 | 117.84 | 117.84 | 0.0M |
| 2025-08-20 | 118.42 | 118.42 | 118.42 | 118.42 | 0.0M |
| 2025-08-19 | 120.06 | 121.00 | 120.06 | 120.40 | 0.0M |
| 2025-08-18 | 121.04 | 121.04 | 121.04 | 121.04 | 0.0M |
| 2025-08-15 | 124.90 | 125.04 | 124.90 | 125.04 | 0.0M |
| 2025-08-14 | 125.04 | 125.04 | 125.04 | 125.04 | 0.0M |
| 2025-08-13 | 125.50 | 125.50 | 125.50 | 125.50 | 0.0M |
| 2025-08-12 | 121.28 | 121.28 | 121.28 | 121.28 | 0.0M |
| 2025-08-11 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0M |
| 2025-08-08 | 121.82 | 121.82 | 121.82 | 121.82 | 0.0M |
| 2025-08-07 | 123.66 | 123.66 | 122.56 | 122.56 | 0.0M |
| 2025-08-06 | 123.22 | 123.22 | 123.22 | 123.22 | 0.0M |
| 2025-08-05 | 125.36 | 125.36 | 125.36 | 125.36 | 0.0M |
| 2025-08-04 | 123.28 | 123.76 | 123.28 | 123.76 | 0.0M |
| 2025-08-01 | 126.92 | 126.92 | 126.82 | 126.82 | 0.0M |
| 2025-07-31 | 132.36 | 132.36 | 129.56 | 129.56 | 0.0M |
| 2025-07-30 | 130.22 | 131.50 | 130.22 | 131.50 | 0.0M |
| 2025-07-29 | 130.80 | 132.98 | 130.80 | 131.78 | 0.0M |
| 2025-07-28 | 130.60 | 130.60 | 130.60 | 130.60 | 0.0M |
| 2025-07-25 | 127.90 | 127.90 | 127.54 | 127.54 | 0.0M |
| 2025-07-24 | 125.22 | 128.76 | 125.22 | 128.76 | 0.0M |
| 2025-07-23 | 123.38 | 123.38 | 123.38 | 123.38 | 0.0M |
| 2025-07-22 | 122.64 | 124.66 | 122.64 | 124.66 | 0.0M |
| 2025-07-21 | 125.80 | 126.18 | 124.76 | 124.76 | 0.0M |
| 2025-07-18 | 126.98 | 127.60 | 126.98 | 127.60 | 0.0M |
| 2025-07-17 | 122.68 | 127.14 | 122.44 | 127.14 | 0.0M |
| 2025-07-16 | 118.40 | 120.98 | 118.40 | 120.98 | 0.0M |
| 2025-07-15 | 119.08 | 119.08 | 118.40 | 118.40 | 0.0M |
| 2025-07-14 | 119.54 | 120.56 | 119.54 | 120.56 | 0.0M |
| 2025-07-11 | 121.30 | 121.30 | 121.30 | 121.30 | 0.0M |
| 2025-07-10 | 117.78 | 117.78 | 117.78 | 117.78 | 0.0M |
| 2025-07-09 | 116.96 | 118.96 | 116.96 | 118.96 | 0.0M |
| 2025-07-08 | 115.16 | 115.82 | 115.16 | 115.78 | 0.0M |
| 2025-07-07 | 117.60 | 118.12 | 117.60 | 118.02 | 0.0M |
| 2025-07-04 | 117.24 | 117.24 | 117.24 | 117.24 | 0.0M |
| 2025-07-03 | 113.72 | 118.14 | 113.72 | 117.20 | 0.0M |
| 2025-07-02 | 112.28 | 112.28 | 112.28 | 112.28 | 0.0M |
| 2025-07-01 | 111.94 | 111.94 | 111.94 | 111.94 | 0.0M |
| 2025-06-30 | 114.96 | 114.96 | 114.96 | 114.96 | 0.0M |
| 2025-06-27 | 112.44 | 114.00 | 112.44 | 114.00 | 0.0M |
| 2025-06-26 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-06-25 | 109.50 | 109.50 | 109.16 | 109.16 | 0.0M |
| 2025-06-24 | 105.90 | 105.90 | 105.38 | 105.38 | 0.0M |
| 2025-06-23 | 106.58 | 106.58 | 106.58 | 106.58 | 0.0M |
| 2025-06-20 | 105.24 | 107.12 | 105.24 | 107.12 | 0.0M |
| 2025-06-19 | 105.72 | 105.72 | 105.72 | 105.72 | 0.0M |
| 2025-06-18 | 104.84 | 104.84 | 104.84 | 104.84 | 0.0M |
| 2025-06-17 | 105.50 | 105.50 | 105.50 | 105.50 | 0.0M |
| 2025-06-16 | 105.04 | 105.40 | 105.04 | 105.40 | 0.0M |
| 2025-06-13 | 106.90 | 107.12 | 106.90 | 107.12 | 0.0M |
| 2025-06-12 | 108.44 | 108.44 | 107.38 | 107.38 | 0.0M |
| 2025-06-11 | 107.46 | 110.72 | 107.46 | 110.60 | 0.0M |
| 2025-06-10 | 107.64 | 109.10 | 107.50 | 107.50 | 0.0M |
| 2025-06-09 | 107.20 | 109.26 | 107.20 | 109.26 | 0.0M |
| 2025-06-06 | 105.40 | 105.40 | 105.40 | 105.40 | 0.0M |
| 2025-06-05 | 105.50 | 105.70 | 105.36 | 105.36 | 0.0M |
| 2025-06-04 | 105.48 | 105.48 | 105.48 | 105.48 | 0.0M |
| 2025-06-03 | 105.46 | 105.46 | 105.44 | 105.44 | 0.0M |
| 2025-06-02 | 105.48 | 105.58 | 104.90 | 105.58 | 0.0M |
| 2025-05-30 | 107.14 | 108.84 | 107.14 | 108.84 | 0.0M |
| 2025-05-29 | 110.06 | 110.06 | 106.62 | 106.62 | 0.0M |
| 2025-05-28 | 106.10 | 107.58 | 106.10 | 107.58 | 0.0M |
| 2025-05-27 | 104.14 | 104.22 | 104.14 | 104.22 | 0.0M |
| 2025-05-26 | 103.82 | 103.82 | 103.82 | 103.82 | 0.0M |
| 2025-05-23 | 103.50 | 103.50 | 101.16 | 101.70 | 0.0M |
| 2025-05-22 | 103.42 | 103.70 | 103.42 | 103.70 | 0.0M |
| 2025-05-21 | 107.98 | 108.38 | 107.98 | 108.38 | 0.0M |
| 2025-05-20 | 110.46 | 110.54 | 110.46 | 110.54 | 0.0M |
| 2025-05-19 | 110.30 | 110.30 | 110.30 | 110.30 | 0.0M |
| 2025-05-16 | 111.22 | 113.42 | 111.22 | 113.42 | 0.0M |
| 2025-05-15 | 113.98 | 113.98 | 113.98 | 113.98 | 0.0M |
| 2025-05-14 | 114.54 | 115.74 | 114.18 | 115.74 | 0.0M |
| 2025-05-13 | 111.56 | 114.28 | 111.56 | 114.28 | 0.0M |
| 2025-05-12 | 107.66 | 113.00 | 107.66 | 113.00 | 0.0M |
| 2025-05-09 | 105.38 | 105.38 | 105.38 | 105.38 | 0.0M |
| 2025-05-08 | 103.56 | 105.32 | 103.56 | 104.86 | 0.0M |
| 2025-05-07 | 100.12 | 102.84 | 100.12 | 102.84 | 0.0M |
| 2025-05-06 | 100.80 | 100.80 | 100.80 | 100.80 | 0.0M |
| 2025-05-05 | 101.72 | 101.72 | 101.46 | 101.46 | 0.0M |
| 2025-05-02 | 101.38 | 102.40 | 100.86 | 102.40 | 0.0M |
| 2025-04-30 | 99.44 | 99.78 | 97.91 | 97.91 | 0.0M |
| 2025-04-29 | 99.44 | 100.50 | 99.44 | 100.50 | 0.0M |
| 2025-04-28 | 98.97 | 98.97 | 98.97 | 98.97 | 0.0M |
| 2025-04-25 | 100.36 | 100.36 | 99.82 | 99.82 | 0.0M |
| 2025-04-24 | 93.18 | 94.53 | 93.18 | 94.53 | 0.0M |
| 2025-04-23 | 92.72 | 94.21 | 92.72 | 93.51 | 0.0M |
| 2025-04-22 | 85.53 | 86.08 | 85.53 | 86.08 | 0.0M |
| 2025-04-17 | 90.70 | 90.70 | 90.70 | 90.70 | 0.0M |
| 2025-04-16 | 90.33 | 90.99 | 89.62 | 89.62 | 0.0M |
| 2025-04-15 | 90.76 | 92.21 | 90.76 | 92.21 | 0.0M |
| 2025-04-14 | 90.04 | 90.10 | 90.04 | 90.10 | 0.0M |
| 2025-04-11 | 91.84 | 91.84 | 86.05 | 86.05 | 0.0M |
| 2025-04-10 | 99.73 | 99.73 | 93.44 | 93.44 | 0.0M |
| 2025-04-09 | 81.54 | 99.43 | 81.54 | 99.43 | 0.0M |
| 2025-04-08 | 90.95 | 92.99 | 90.95 | 92.99 | 0.0M |
| 2025-04-07 | 78.52 | 84.76 | 78.52 | 84.76 | 0.0M |
| 2025-04-04 | 91.72 | 91.72 | 84.14 | 84.98 | 0.0M |
| 2025-04-03 | 104.28 | 104.28 | 96.87 | 96.87 | 0.0M |
| 2025-04-02 | 108.28 | 108.28 | 108.28 | 108.28 | 0.0M |
| 2025-04-01 | 105.88 | 105.88 | 105.88 | 105.88 | 0.0M |
| 2025-03-31 | 104.90 | 105.32 | 104.08 | 105.32 | 0.0M |
| 2025-03-28 | 108.44 | 109.38 | 108.44 | 109.38 | 0.0M |
| 2025-03-27 | 110.72 | 110.72 | 110.72 | 110.72 | 0.0M |
| 2025-03-26 | 112.86 | 112.86 | 112.86 | 112.86 | 0.0M |
| 2025-03-25 | 113.10 | 114.04 | 113.10 | 114.04 | 0.0M |
| 2025-03-24 | 108.52 | 109.24 | 108.52 | 109.24 | 0.0M |
| 2025-03-21 | 107.50 | 107.50 | 107.16 | 107.16 | 0.0M |
| 2025-03-20 | 107.38 | 108.00 | 107.38 | 107.94 | 0.0M |
| 2025-03-19 | 104.16 | 107.12 | 104.02 | 107.12 | 0.0M |
| 2025-03-18 | 105.24 | 105.24 | 105.24 | 105.24 | 0.0M |
| 2025-03-17 | 102.98 | 104.56 | 102.98 | 104.56 | 0.0M |
| 2025-03-14 | 100.98 | 103.76 | 100.98 | 103.76 | 0.0M |
| 2025-03-13 | 105.20 | 106.42 | 99.64 | 101.30 | 0.0M |
| 2025-03-12 | 104.10 | 106.14 | 104.10 | 104.22 | 0.0M |
| 2025-03-11 | 100.12 | 101.58 | 98.79 | 101.58 | 0.0M |
| 2025-03-10 | 104.98 | 104.98 | 98.10 | 99.68 | 0.0M |
| 2025-03-07 | 106.78 | 107.30 | 106.56 | 106.56 | 0.0M |
| 2025-03-06 | 113.40 | 113.40 | 107.74 | 107.74 | 0.0M |
| 2025-03-05 | 114.30 | 114.30 | 110.00 | 110.00 | 0.0M |
| 2025-03-04 | 126.32 | 126.32 | 116.38 | 116.96 | 0.0M |
| 2025-03-03 | 129.88 | 131.18 | 125.84 | 125.84 | 0.0M |
| 2025-02-28 | 126.74 | 127.68 | 126.74 | 127.16 | 0.0M |
| 2025-02-27 | 126.90 | 129.24 | 126.90 | 129.24 | 0.0M |
| 2025-02-26 | 123.60 | 127.46 | 123.30 | 127.46 | 0.0M |
| 2025-02-25 | 124.80 | 124.80 | 122.28 | 123.40 | 0.0M |
| 2025-02-24 | 125.04 | 126.82 | 124.26 | 124.26 | 0.0M |
| 2025-02-21 | 127.70 | 129.58 | 125.12 | 125.12 | 0.0M |
| 2025-02-20 | 131.74 | 133.70 | 126.82 | 126.82 | 0.0M |
| 2025-02-19 | 134.08 | 134.08 | 132.90 | 132.90 | 0.0M |
| 2025-02-18 | 134.16 | 135.98 | 134.16 | 134.52 | 0.0M |
| 2025-02-17 | 133.78 | 134.78 | 133.78 | 134.52 | 0.0M |
| 2025-02-14 | 132.74 | 134.58 | 132.62 | 134.58 | 0.0M |
| 2025-02-13 | 133.52 | 134.00 | 133.52 | 133.74 | 0.0M |
| 2025-02-12 | 136.92 | 137.72 | 135.52 | 135.54 | 0.0M |
| 2025-02-11 | 143.22 | 143.66 | 137.76 | 137.76 | 0.0M |
| 2025-02-10 | 144.18 | 144.18 | 143.38 | 143.38 | 0.0M |
| 2025-02-07 | 145.54 | 146.42 | 145.54 | 146.42 | 0.0M |
| 2025-02-06 | 148.14 | 148.46 | 147.92 | 148.46 | 0.0M |
| 2025-02-05 | 143.06 | 146.04 | 143.06 | 146.04 | 0.0M |
| 2025-02-04 | 157.48 | 157.48 | 144.66 | 146.56 | 0.0M |
| 2025-02-03 | 160.18 | 160.68 | 157.40 | 157.40 | 0.0M |
| 2025-01-31 | 160.68 | 162.28 | 160.68 | 162.28 | 0.0M |
| 2025-01-30 | 160.18 | 161.10 | 159.20 | 161.10 | 0.0M |
| 2025-01-29 | 161.08 | 162.06 | 160.22 | 162.06 | 0.0M |
| 2025-01-28 | 153.56 | 156.18 | 153.56 | 156.18 | 0.0M |
| 2025-01-27 | 155.96 | 155.96 | 155.70 | 155.70 | 0.0M |
| 2025-01-24 | 157.48 | 158.74 | 157.48 | 157.48 | 0.0M |
| 2025-01-23 | 154.38 | 158.16 | 154.38 | 158.00 | 0.0M |
| 2025-01-22 | 154.32 | 155.48 | 154.32 | 155.38 | 0.0M |
| 2025-01-21 | 154.62 | 154.88 | 152.70 | 153.98 | 0.0M |
| 2025-01-20 | 153.58 | 153.92 | 152.58 | 153.50 | 0.0M |
| 2025-01-17 | 148.68 | 152.84 | 148.68 | 152.84 | 0.0M |
| 2025-01-16 | 145.88 | 147.42 | 145.88 | 147.42 | 0.0M |
| 2025-01-15 | 139.16 | 145.42 | 139.16 | 145.02 | 0.0M |
| 2025-01-14 | 137.78 | 138.50 | 137.78 | 138.50 | 0.0M |
| 2025-01-13 | 137.02 | 137.86 | 137.02 | 137.86 | 0.0M |
| 2025-01-10 | 142.92 | 142.92 | 137.30 | 137.42 | 0.0M |
| 2025-01-09 | 142.86 | 144.18 | 142.86 | 144.18 | 0.0M |
| 2025-01-08 | 141.56 | 143.54 | 141.56 | 143.54 | 0.0M |
| 2025-01-07 | 144.12 | 145.98 | 144.08 | 145.98 | 0.0M |
| 2025-01-06 | 147.16 | 147.70 | 147.16 | 147.70 | 0.0M |
| 2025-01-03 | 144.86 | 146.56 | 144.86 | 146.56 | 0.0M |
| 2025-01-02 | 143.32 | 145.88 | 143.32 | 145.88 | 0.0M |