65.60
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 126.85 | 126.85 | 126.85 | 126.85 | 0.0M |
| 2024-12-30 | 129.40 | 129.40 | 129.40 | 129.40 | 0.0M |
| 2024-12-27 | 132.05 | 132.05 | 132.05 | 132.05 | 0.0M |
| 2024-12-26 | 134.75 | 134.75 | 134.75 | 134.75 | 0.0M |
| 2024-12-24 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2024-12-23 | 140.30 | 140.30 | 140.30 | 140.30 | 0.0M |
| 2024-12-20 | 133.65 | 133.65 | 133.65 | 133.65 | 0.0M |
| 2024-12-19 | 127.30 | 127.30 | 127.25 | 127.30 | 0.1M |
| 2024-12-18 | 121.25 | 121.25 | 121.25 | 121.25 | 0.0M |
| 2024-12-17 | 117.00 | 118.90 | 114.90 | 115.50 | 0.0M |
| 2024-12-16 | 115.00 | 117.00 | 113.45 | 116.00 | 0.0M |
| 2024-12-13 | 117.05 | 119.70 | 115.70 | 116.05 | 0.0M |
| 2024-12-12 | 115.75 | 121.00 | 113.45 | 118.70 | 0.0M |
| 2024-12-11 | 115.30 | 119.80 | 113.00 | 115.75 | 0.0M |
| 2024-12-10 | 120.00 | 120.00 | 114.15 | 118.60 | 0.0M |
| 2024-12-09 | 117.00 | 119.95 | 113.00 | 119.95 | 0.0M |
| 2024-12-06 | 118.30 | 120.50 | 117.50 | 117.90 | 0.0M |
| 2024-12-05 | 118.10 | 122.15 | 117.15 | 120.65 | 0.0M |
| 2024-12-04 | 120.00 | 124.35 | 118.00 | 120.05 | 0.0M |
| 2024-12-03 | 117.60 | 119.10 | 117.25 | 119.10 | 0.0M |
| 2024-12-02 | 112.00 | 113.50 | 111.00 | 113.45 | 0.0M |
| 2024-11-29 | 117.85 | 117.85 | 113.10 | 114.55 | 0.0M |
| 2024-11-28 | 116.95 | 116.95 | 113.60 | 115.00 | 0.0M |
| 2024-11-27 | 114.00 | 117.50 | 112.00 | 114.45 | 0.0M |
| 2024-11-26 | 115.00 | 119.75 | 112.05 | 113.15 | 0.0M |
| 2024-11-25 | 119.95 | 121.40 | 113.00 | 115.55 | 0.0M |
| 2024-11-22 | 111.00 | 120.40 | 111.00 | 118.20 | 0.0M |
| 2024-11-21 | 120.00 | 120.00 | 113.70 | 116.60 | 0.0M |
| 2024-11-19 | 118.00 | 128.00 | 118.00 | 121.95 | 0.0M |
| 2024-11-18 | 125.00 | 129.95 | 114.20 | 118.15 | 0.1M |
| 2024-11-14 | 139.20 | 140.20 | 128.00 | 130.55 | 0.1M |
| 2024-11-13 | 156.00 | 157.00 | 139.20 | 139.20 | 0.3M |
| 2024-11-12 | 175.00 | 175.00 | 172.80 | 174.00 | 0.0M |
| 2024-11-11 | 168.50 | 173.00 | 168.50 | 172.90 | 0.0M |
| 2024-11-08 | 174.50 | 175.00 | 170.60 | 171.20 | 0.0M |
| 2024-11-07 | 171.65 | 174.45 | 170.00 | 171.90 | 0.0M |
| 2024-11-06 | 171.00 | 177.95 | 167.10 | 174.65 | 0.0M |
| 2024-11-05 | 168.00 | 172.50 | 165.00 | 168.50 | 0.0M |
| 2024-11-04 | 168.50 | 172.75 | 168.50 | 169.30 | 0.0M |
| 2024-11-01 | 176.95 | 179.00 | 175.65 | 178.25 | 0.0M |
| 2024-10-31 | 169.35 | 175.00 | 169.05 | 174.15 | 0.0M |
| 2024-10-30 | 177.40 | 178.50 | 167.00 | 172.50 | 0.0M |
| 2024-10-29 | 162.55 | 169.50 | 161.00 | 166.05 | 0.0M |
| 2024-10-28 | 158.80 | 165.00 | 156.60 | 158.75 | 0.0M |
| 2024-10-25 | 166.00 | 166.00 | 160.00 | 161.00 | 0.0M |
| 2024-10-24 | 157.55 | 174.00 | 157.55 | 165.75 | 0.0M |
| 2024-10-23 | 161.50 | 164.00 | 154.95 | 157.55 | 0.0M |
| 2024-10-22 | 166.30 | 166.30 | 156.00 | 161.50 | 0.0M |
| 2024-10-21 | 172.35 | 172.35 | 165.25 | 166.85 | 0.0M |
| 2024-10-18 | 175.00 | 176.80 | 172.00 | 174.20 | 0.0M |
| 2024-10-17 | 177.00 | 178.00 | 174.00 | 175.25 | 0.0M |
| 2024-10-16 | 181.75 | 184.75 | 178.80 | 179.25 | 0.0M |
| 2024-10-15 | 179.05 | 184.90 | 179.05 | 181.75 | 0.1M |
| 2024-10-14 | 174.00 | 177.95 | 172.60 | 173.65 | 0.0M |
| 2024-10-11 | 171.05 | 173.95 | 168.65 | 173.25 | 0.0M |
| 2024-10-10 | 172.15 | 173.25 | 171.00 | 172.35 | 0.0M |
| 2024-10-09 | 172.00 | 175.00 | 170.15 | 170.15 | 0.0M |
| 2024-10-08 | 161.00 | 174.95 | 160.00 | 172.20 | 0.0M |
| 2024-10-07 | 168.10 | 168.10 | 159.70 | 160.15 | 0.0M |
| 2024-10-04 | 171.30 | 174.90 | 170.05 | 171.00 | 0.0M |
| 2024-10-03 | 171.30 | 173.00 | 171.00 | 171.30 | 0.0M |
| 2024-10-01 | 175.20 | 177.95 | 175.00 | 175.25 | 0.0M |
| 2024-09-30 | 176.10 | 179.90 | 176.10 | 177.10 | 0.0M |
| 2024-09-27 | 179.10 | 181.00 | 177.00 | 177.30 | 0.0M |
| 2024-09-26 | 180.50 | 183.50 | 178.00 | 178.85 | 0.0M |
| 2024-09-25 | 181.25 | 182.95 | 176.00 | 180.20 | 0.0M |
| 2024-09-24 | 179.00 | 184.95 | 176.15 | 181.25 | 0.0M |
| 2024-09-23 | 178.85 | 179.75 | 176.20 | 177.00 | 0.0M |
| 2024-09-20 | 175.10 | 180.20 | 175.10 | 178.85 | 0.0M |
| 2024-09-19 | 180.50 | 180.70 | 175.00 | 176.85 | 0.0M |
| 2024-09-18 | 179.20 | 181.90 | 175.50 | 181.75 | 0.0M |
| 2024-09-17 | 179.60 | 187.45 | 175.10 | 180.90 | 0.1M |
| 2024-09-16 | 180.00 | 181.00 | 177.50 | 178.15 | 0.0M |
| 2024-09-13 | 182.90 | 183.00 | 179.90 | 180.10 | 0.0M |
| 2024-09-12 | 179.50 | 184.50 | 175.10 | 178.15 | 0.0M |
| 2024-09-11 | 180.00 | 180.00 | 178.00 | 179.10 | 0.0M |
| 2024-09-10 | 183.55 | 184.35 | 178.30 | 179.90 | 0.0M |
| 2024-09-09 | 189.55 | 189.55 | 182.00 | 183.55 | 0.0M |
| 2024-09-06 | 189.00 | 191.80 | 184.05 | 185.35 | 0.0M |
| 2024-09-05 | 192.80 | 192.80 | 186.00 | 187.05 | 0.0M |
| 2024-09-04 | 175.50 | 198.00 | 175.50 | 188.95 | 0.1M |
| 2024-09-03 | 189.00 | 189.00 | 185.00 | 185.00 | 0.0M |
| 2024-09-02 | 189.75 | 190.00 | 186.20 | 186.25 | 0.0M |
| 2024-08-30 | 203.00 | 205.75 | 185.95 | 186.25 | 0.2M |
| 2024-08-29 | 207.95 | 222.00 | 203.05 | 206.60 | 0.1M |
| 2024-08-28 | 222.00 | 226.00 | 203.00 | 205.65 | 0.3M |
| 2024-08-27 | 194.90 | 208.00 | 194.00 | 208.00 | 0.2M |
| 2024-08-26 | 175.90 | 189.10 | 173.00 | 189.10 | 0.2M |
| 2024-08-23 | 175.50 | 175.50 | 170.50 | 171.95 | 0.1M |
| 2024-08-22 | 176.50 | 178.00 | 173.55 | 176.05 | 0.0M |
| 2024-08-21 | 174.30 | 176.80 | 172.50 | 174.00 | 0.0M |
| 2024-08-20 | 175.00 | 176.50 | 171.00 | 172.00 | 0.0M |
| 2024-08-19 | 178.50 | 182.50 | 173.20 | 173.90 | 0.0M |
| 2024-08-16 | 175.00 | 176.95 | 171.00 | 176.50 | 0.0M |
| 2024-08-14 | 174.50 | 177.50 | 171.50 | 171.60 | 0.0M |
| 2024-08-13 | 177.00 | 179.00 | 172.00 | 173.40 | 0.0M |
| 2024-08-12 | 178.00 | 181.80 | 175.05 | 176.60 | 0.0M |
| 2024-08-09 | 178.25 | 178.95 | 174.00 | 176.25 | 0.0M |
| 2024-08-08 | 178.50 | 183.50 | 175.60 | 177.00 | 0.0M |
| 2024-08-07 | 176.10 | 179.85 | 174.00 | 177.35 | 0.0M |
| 2024-08-06 | 179.05 | 183.75 | 172.00 | 172.35 | 0.1M |
| 2024-08-05 | 181.00 | 183.70 | 178.60 | 178.80 | 0.1M |
| 2024-08-02 | 182.50 | 189.00 | 182.10 | 188.00 | 0.0M |
| 2024-08-01 | 189.90 | 191.00 | 181.00 | 182.10 | 0.0M |
| 2024-07-31 | 181.00 | 188.75 | 181.00 | 187.70 | 0.1M |
| 2024-07-30 | 183.00 | 183.25 | 179.00 | 179.80 | 0.1M |
| 2024-07-29 | 193.00 | 193.00 | 181.00 | 183.25 | 0.1M |
| 2024-07-26 | 195.95 | 195.95 | 187.00 | 189.90 | 0.1M |
| 2024-07-25 | 182.20 | 191.90 | 180.00 | 189.75 | 0.1M |
| 2024-07-24 | 179.00 | 187.45 | 179.00 | 182.80 | 0.0M |
| 2024-07-23 | 177.00 | 181.70 | 171.00 | 178.55 | 0.0M |
| 2024-07-22 | 170.80 | 180.65 | 170.65 | 173.05 | 0.0M |
| 2024-07-19 | 176.00 | 179.85 | 174.00 | 175.90 | 0.0M |
| 2024-07-18 | 184.00 | 184.00 | 178.00 | 179.90 | 0.1M |
| 2024-07-16 | 185.10 | 188.45 | 182.20 | 183.80 | 0.0M |
| 2024-07-15 | 187.00 | 188.00 | 185.00 | 186.60 | 0.0M |
| 2024-07-12 | 190.25 | 193.90 | 185.05 | 188.30 | 0.1M |
| 2024-07-11 | 191.00 | 195.90 | 188.50 | 191.60 | 0.1M |
| 2024-07-10 | 198.85 | 198.90 | 189.35 | 190.25 | 0.1M |
| 2024-07-09 | 211.50 | 211.55 | 198.90 | 199.30 | 0.1M |
| 2024-07-08 | 224.80 | 225.10 | 206.90 | 209.35 | 0.2M |
| 2024-07-05 | 214.40 | 214.40 | 204.55 | 214.40 | 0.2M |
| 2024-07-04 | 203.00 | 204.20 | 200.05 | 204.20 | 0.0M |
| 2024-07-03 | 185.45 | 194.50 | 183.00 | 194.50 | 0.1M |
| 2024-07-02 | 194.90 | 194.90 | 184.00 | 185.25 | 0.1M |
| 2024-07-01 | 192.20 | 193.00 | 183.50 | 191.80 | 0.1M |
| 2024-06-28 | 183.00 | 190.55 | 183.00 | 190.55 | 0.1M |
| 2024-06-27 | 180.00 | 185.00 | 176.50 | 181.50 | 0.1M |
| 2024-06-26 | 186.65 | 189.00 | 179.60 | 182.10 | 0.1M |
| 2024-06-25 | 193.00 | 193.95 | 185.70 | 186.65 | 0.1M |
| 2024-06-24 | 182.00 | 188.15 | 177.10 | 188.15 | 0.1M |
| 2024-06-21 | 181.00 | 185.00 | 176.40 | 179.20 | 0.1M |
| 2024-06-20 | 182.30 | 192.45 | 182.30 | 182.85 | 0.1M |
| 2024-06-19 | 194.95 | 194.95 | 185.20 | 185.75 | 0.1M |
| 2024-06-18 | 202.85 | 204.00 | 193.00 | 194.95 | 0.1M |
| 2024-06-14 | 190.00 | 196.25 | 190.00 | 196.25 | 0.0M |
| 2024-06-13 | 183.50 | 186.95 | 181.00 | 186.95 | 0.1M |
| 2024-06-12 | 175.20 | 182.95 | 175.20 | 178.05 | 0.1M |
| 2024-06-11 | 182.00 | 183.80 | 176.10 | 177.90 | 0.1M |
| 2024-06-10 | 184.00 | 187.80 | 173.60 | 179.75 | 0.1M |
| 2024-06-07 | 182.00 | 182.80 | 177.60 | 180.95 | 0.0M |
| 2024-06-06 | 175.95 | 181.80 | 175.00 | 181.40 | 0.1M |
| 2024-06-05 | 166.00 | 173.90 | 163.00 | 173.15 | 0.1M |
| 2024-06-04 | 184.20 | 188.40 | 171.55 | 171.55 | 0.1M |
| 2024-06-03 | 190.50 | 190.50 | 178.50 | 180.55 | 0.1M |
| 2024-05-31 | 184.00 | 185.65 | 176.65 | 181.45 | 0.1M |
| 2024-05-30 | 189.00 | 193.80 | 183.40 | 184.60 | 0.1M |
| 2024-05-29 | 176.20 | 189.75 | 172.20 | 189.50 | 0.1M |
| 2024-05-28 | 191.50 | 195.00 | 180.25 | 180.75 | 0.1M |
| 2024-05-27 | 203.90 | 203.90 | 189.60 | 189.70 | 0.1M |
| 2024-05-24 | 198.00 | 208.00 | 195.40 | 199.55 | 0.1M |
| 2024-05-23 | 210.00 | 216.90 | 199.70 | 200.50 | 0.2M |
| 2024-05-22 | 201.90 | 207.15 | 192.50 | 207.15 | 0.1M |
| 2024-05-21 | 210.70 | 210.70 | 197.25 | 197.30 | 0.4M |
| 2024-05-18 | 207.60 | 207.60 | 207.60 | 207.60 | 0.0M |
| 2024-05-17 | 218.10 | 224.25 | 211.20 | 213.15 | 0.2M |
| 2024-05-16 | 222.70 | 232.20 | 211.00 | 215.50 | 0.3M |
| 2024-05-15 | 229.00 | 258.80 | 217.10 | 221.15 | 1.2M |
| 2024-05-14 | 241.20 | 241.20 | 241.20 | 241.20 | 0.1M |
| 2024-05-13 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2024-05-10 | 305.00 | 322.80 | 291.00 | 297.75 | 0.2M |
| 2024-05-09 | 292.00 | 306.70 | 270.00 | 295.95 | 0.9M |
| 2024-05-08 | 253.50 | 278.85 | 253.05 | 278.85 | 0.4M |
| 2024-05-07 | 284.90 | 288.70 | 251.20 | 253.50 | 0.4M |
| 2024-05-06 | 251.10 | 279.10 | 225.10 | 279.10 | 0.7M |
| 2024-05-03 | 196.00 | 232.60 | 196.00 | 232.60 | 0.5M |
| 2024-05-02 | 185.00 | 199.00 | 180.00 | 193.85 | 0.2M |
| 2024-04-30 | 185.95 | 185.95 | 180.00 | 183.35 | 0.1M |
| 2024-04-29 | 181.95 | 184.45 | 178.00 | 179.65 | 0.1M |
| 2024-04-26 | 176.00 | 180.00 | 170.00 | 174.25 | 0.1M |
| 2024-04-25 | 177.00 | 180.55 | 172.05 | 175.40 | 0.2M |
| 2024-04-24 | 187.50 | 189.00 | 172.00 | 178.90 | 0.1M |
| 2024-04-23 | 189.30 | 193.60 | 185.05 | 187.05 | 0.1M |
| 2024-04-22 | 183.00 | 197.95 | 183.00 | 189.15 | 0.1M |
| 2024-04-19 | 184.10 | 195.00 | 182.00 | 187.05 | 0.0M |
| 2024-04-18 | 190.05 | 196.80 | 190.05 | 192.90 | 0.1M |
| 2024-04-16 | 176.05 | 189.00 | 176.05 | 187.85 | 0.0M |
| 2024-04-15 | 170.05 | 177.45 | 164.00 | 173.30 | 0.1M |
| 2024-04-12 | 180.00 | 186.00 | 176.25 | 180.15 | 0.1M |
| 2024-04-10 | 196.00 | 197.50 | 179.95 | 185.30 | 0.1M |
| 2024-04-09 | 196.00 | 201.25 | 187.55 | 196.00 | 0.1M |
| 2024-04-08 | 200.95 | 206.00 | 193.50 | 195.85 | 0.1M |
| 2024-04-05 | 199.70 | 199.70 | 185.10 | 190.75 | 0.1M |
| 2024-04-04 | 184.05 | 199.00 | 184.05 | 195.25 | 0.1M |
| 2024-04-03 | 197.45 | 197.45 | 186.00 | 188.70 | 0.1M |
| 2024-04-02 | 202.90 | 202.90 | 186.50 | 192.05 | 0.1M |
| 2024-04-01 | 179.80 | 195.50 | 179.80 | 194.35 | 0.1M |
| 2024-03-28 | 156.95 | 173.95 | 152.00 | 172.90 | 0.2M |
| 2024-03-27 | 162.90 | 165.00 | 145.05 | 147.55 | 0.3M |
| 2024-03-26 | 169.00 | 169.90 | 158.00 | 162.90 | 0.2M |
| 2024-03-22 | 164.00 | 172.50 | 164.00 | 166.65 | 0.1M |
| 2024-03-21 | 164.05 | 169.00 | 162.00 | 163.05 | 0.0M |
| 2024-03-20 | 159.25 | 169.80 | 158.00 | 162.90 | 0.1M |
| 2024-03-19 | 170.05 | 173.75 | 158.00 | 161.30 | 0.1M |
| 2024-03-18 | 170.50 | 174.00 | 165.25 | 172.30 | 0.1M |
| 2024-03-15 | 176.50 | 179.50 | 161.85 | 165.45 | 0.1M |
| 2024-03-14 | 159.00 | 184.00 | 159.00 | 168.90 | 0.2M |
| 2024-03-13 | 168.00 | 168.00 | 147.00 | 156.80 | 0.2M |
| 2024-03-12 | 179.30 | 179.30 | 156.15 | 162.00 | 0.3M |
| 2024-03-11 | 213.40 | 213.40 | 179.00 | 179.20 | 0.2M |
| 2024-03-07 | 201.00 | 207.90 | 200.50 | 205.40 | 0.1M |
| 2024-03-06 | 200.00 | 200.00 | 185.55 | 194.00 | 0.2M |
| 2024-03-05 | 208.55 | 209.00 | 193.50 | 205.90 | 0.2M |
| 2024-03-04 | 220.00 | 220.00 | 193.00 | 209.05 | 0.3M |
| 2024-03-02 | 220.05 | 223.60 | 220.05 | 222.10 | 0.0M |
| 2024-03-01 | 227.00 | 233.80 | 217.05 | 219.50 | 0.1M |
| 2024-02-29 | 223.70 | 235.00 | 211.55 | 226.80 | 0.2M |
| 2024-02-28 | 225.60 | 231.00 | 212.00 | 217.50 | 0.2M |
| 2024-02-27 | 237.80 | 237.80 | 222.70 | 225.00 | 0.2M |
| 2024-02-26 | 247.50 | 255.00 | 230.70 | 232.95 | 0.3M |
| 2024-02-23 | 254.95 | 262.90 | 248.50 | 253.40 | 0.2M |
| 2024-02-22 | 238.00 | 257.85 | 232.00 | 243.00 | 0.3M |
| 2024-02-21 | 232.00 | 245.00 | 226.00 | 238.10 | 0.1M |
| 2024-02-20 | 234.80 | 250.00 | 219.00 | 229.90 | 0.2M |
| 2024-02-19 | 243.00 | 244.00 | 234.05 | 235.55 | 0.1M |
| 2024-02-16 | 240.00 | 266.00 | 240.00 | 244.00 | 0.2M |
| 2024-02-15 | 247.00 | 250.00 | 234.00 | 239.20 | 0.2M |
| 2024-02-14 | 240.00 | 256.50 | 236.50 | 247.05 | 0.1M |
| 2024-02-13 | 232.00 | 264.00 | 213.20 | 252.60 | 0.4M |
| 2024-02-12 | 250.00 | 253.00 | 244.30 | 244.30 | 0.1M |
| 2024-02-09 | 264.00 | 269.00 | 257.15 | 257.15 | 0.1M |
| 2024-02-08 | 271.75 | 271.75 | 245.90 | 270.65 | 0.6M |
| 2024-02-07 | 258.85 | 258.85 | 258.85 | 258.85 | 0.0M |
| 2024-02-06 | 246.55 | 246.55 | 246.55 | 246.55 | 0.0M |
| 2024-02-05 | 234.85 | 234.85 | 234.85 | 234.85 | 0.0M |
| 2024-02-02 | 213.05 | 223.70 | 213.05 | 223.70 | 0.2M |
| 2024-02-01 | 215.00 | 225.00 | 210.00 | 213.05 | 0.3M |
| 2024-01-31 | 231.00 | 231.00 | 209.50 | 219.95 | 0.7M |
| 2024-01-30 | 210.00 | 220.50 | 210.00 | 220.50 | 2.1M |