96.45
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 93.50 | 99.90 | 93.50 | 96.45 | 0.0M |
| 2025-09-25 | 94.00 | 96.50 | 94.00 | 95.90 | 0.0M |
| 2025-09-24 | 95.50 | 97.00 | 95.50 | 96.80 | 0.0M |
| 2025-09-22 | 100.80 | 101.00 | 99.10 | 99.10 | 0.0M |
| 2025-09-19 | 103.50 | 103.65 | 101.00 | 101.00 | 0.0M |
| 2025-09-18 | 98.20 | 103.70 | 97.25 | 103.70 | 0.0M |
| 2025-09-17 | 102.00 | 102.95 | 98.20 | 98.20 | 0.0M |
| 2025-09-16 | 104.00 | 104.00 | 97.00 | 101.00 | 0.0M |
| 2025-09-15 | 102.50 | 102.50 | 101.00 | 101.00 | 0.0M |
| 2025-09-12 | 96.50 | 96.50 | 96.15 | 96.30 | 0.0M |
| 2025-09-11 | 94.65 | 96.00 | 94.55 | 96.00 | 0.0M |
| 2025-09-09 | 92.50 | 94.20 | 92.50 | 94.20 | 0.0M |
| 2025-09-08 | 96.05 | 97.40 | 96.05 | 97.35 | 0.0M |
| 2025-09-05 | 98.55 | 98.55 | 96.00 | 96.00 | 0.0M |
| 2025-09-04 | 97.20 | 98.50 | 97.20 | 98.50 | 0.0M |
| 2025-09-03 | 96.55 | 96.65 | 96.55 | 96.65 | 0.0M |
| 2025-09-02 | 96.55 | 96.55 | 96.55 | 96.55 | 0.0M |
| 2025-08-28 | 100.00 | 100.00 | 98.10 | 98.10 | 0.0M |
| 2025-08-26 | 101.00 | 101.00 | 99.25 | 99.25 | 0.0M |
| 2025-08-22 | 99.50 | 99.50 | 97.55 | 98.25 | 0.0M |
| 2025-08-21 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2025-08-20 | 98.95 | 102.00 | 98.95 | 102.00 | 0.0M |
| 2025-08-19 | 101.25 | 101.30 | 95.00 | 96.50 | 0.1M |
| 2025-08-18 | 104.00 | 104.05 | 103.50 | 103.50 | 0.0M |
| 2025-08-13 | 107.00 | 107.90 | 105.10 | 107.90 | 0.0M |
| 2025-08-12 | 106.00 | 106.95 | 104.65 | 106.95 | 0.0M |
| 2025-08-08 | 105.05 | 109.75 | 104.05 | 109.75 | 0.0M |
| 2025-08-07 | 106.90 | 107.90 | 105.05 | 105.05 | 0.0M |
| 2025-08-06 | 112.50 | 112.50 | 112.50 | 112.50 | 0.0M |
| 2025-08-05 | 112.50 | 112.50 | 112.50 | 112.50 | 0.0M |
| 2025-08-04 | 111.00 | 113.00 | 111.00 | 112.50 | 0.0M |
| 2025-07-29 | 113.85 | 113.85 | 113.85 | 113.85 | 0.0M |
| 2025-07-24 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2025-07-23 | 114.00 | 114.00 | 111.00 | 111.00 | 0.0M |
| 2025-07-22 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2025-07-21 | 113.35 | 114.00 | 113.35 | 114.00 | 0.0M |
| 2025-07-18 | 114.50 | 114.50 | 106.05 | 110.70 | 0.0M |
| 2025-07-17 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2025-07-14 | 121.75 | 121.75 | 121.75 | 121.75 | 0.0M |
| 2025-07-09 | 120.70 | 121.75 | 120.70 | 121.75 | 0.0M |
| 2025-07-08 | 115.05 | 115.05 | 115.05 | 115.05 | 0.0M |
| 2025-07-07 | 120.95 | 121.00 | 118.40 | 118.75 | 0.0M |
| 2025-07-04 | 120.00 | 120.00 | 115.00 | 118.40 | 0.0M |
| 2025-07-02 | 124.00 | 124.05 | 124.00 | 124.00 | 0.0M |
| 2025-06-30 | 122.25 | 122.25 | 122.00 | 122.00 | 0.0M |
| 2025-06-27 | 130.00 | 130.00 | 118.35 | 128.50 | 0.0M |
| 2025-06-26 | 121.00 | 123.80 | 120.30 | 123.80 | 0.0M |
| 2025-06-25 | 125.00 | 125.00 | 118.00 | 118.00 | 0.0M |
| 2025-06-24 | 120.00 | 125.00 | 120.00 | 125.00 | 0.0M |
| 2025-06-23 | 112.30 | 112.30 | 112.30 | 112.30 | 0.0M |
| 2025-06-20 | 117.15 | 117.15 | 117.10 | 117.10 | 0.0M |
| 2025-06-19 | 115.00 | 117.85 | 113.25 | 114.55 | 0.0M |
| 2025-06-18 | 125.00 | 125.00 | 121.00 | 121.95 | 0.0M |
| 2025-06-17 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-06-16 | 122.00 | 126.00 | 122.00 | 126.00 | 0.0M |
| 2025-06-13 | 131.95 | 131.95 | 131.95 | 131.95 | 0.0M |
| 2025-06-12 | 131.00 | 131.80 | 123.00 | 130.50 | 0.0M |
| 2025-06-11 | 125.10 | 125.10 | 125.00 | 125.00 | 0.0M |
| 2025-06-10 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-06-09 | 125.05 | 127.00 | 125.05 | 127.00 | 0.0M |
| 2025-06-06 | 125.00 | 127.95 | 123.00 | 127.95 | 0.0M |
| 2025-06-05 | 125.50 | 126.50 | 117.50 | 122.75 | 0.0M |
| 2025-06-04 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-06-03 | 138.00 | 138.00 | 126.50 | 126.85 | 0.0M |
| 2025-06-02 | 138.00 | 138.00 | 131.50 | 135.25 | 0.0M |
| 2025-05-30 | 129.00 | 141.00 | 129.00 | 137.00 | 0.0M |
| 2025-05-29 | 136.25 | 137.05 | 136.00 | 136.25 | 0.0M |
| 2025-05-28 | 126.00 | 145.05 | 126.00 | 141.00 | 0.0M |
| 2025-05-27 | 139.95 | 148.00 | 139.95 | 142.00 | 0.0M |
| 2025-05-26 | 115.00 | 129.75 | 114.00 | 129.75 | 0.0M |
| 2025-05-23 | 106.95 | 110.00 | 106.00 | 108.15 | 0.0M |
| 2025-05-22 | 96.25 | 97.00 | 96.00 | 97.00 | 0.0M |
| 2025-05-21 | 96.00 | 104.00 | 96.00 | 101.80 | 0.0M |
| 2025-05-20 | 100.10 | 105.00 | 100.00 | 105.00 | 0.0M |
| 2025-05-19 | 99.20 | 99.20 | 98.65 | 98.75 | 0.0M |
| 2025-05-14 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-05-13 | 99.10 | 102.85 | 99.00 | 102.85 | 0.0M |
| 2025-05-09 | 91.00 | 101.95 | 91.00 | 101.95 | 0.0M |
| 2025-05-08 | 93.50 | 99.55 | 93.50 | 99.50 | 0.0M |
| 2025-05-07 | 99.60 | 101.00 | 99.60 | 101.00 | 0.0M |
| 2025-05-06 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2025-05-05 | 101.65 | 101.75 | 101.65 | 101.75 | 0.0M |
| 2025-05-02 | 102.25 | 103.25 | 102.25 | 103.05 | 0.0M |
| 2025-04-30 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-04-29 | 102.00 | 102.00 | 102.00 | 102.00 | 0.0M |
| 2025-04-28 | 110.00 | 110.00 | 102.00 | 102.00 | 0.0M |
| 2025-04-24 | 104.55 | 104.55 | 104.55 | 104.55 | 0.0M |
| 2025-04-23 | 102.05 | 102.05 | 102.05 | 102.05 | 0.0M |
| 2025-04-22 | 110.00 | 110.00 | 105.70 | 106.00 | 0.0M |
| 2025-04-21 | 109.95 | 109.95 | 109.95 | 109.95 | 0.0M |
| 2025-04-17 | 92.00 | 106.05 | 92.00 | 105.10 | 0.0M |
| 2025-04-16 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2025-04-15 | 105.95 | 106.00 | 105.00 | 105.75 | 0.0M |
| 2025-04-09 | 105.95 | 106.00 | 105.95 | 105.95 | 0.0M |
| 2025-04-08 | 102.00 | 103.00 | 102.00 | 102.80 | 0.0M |
| 2025-04-07 | 106.00 | 107.95 | 98.10 | 98.10 | 0.0M |
| 2025-04-04 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-04-03 | 104.80 | 106.95 | 104.80 | 105.00 | 0.0M |
| 2025-04-02 | 107.95 | 107.95 | 103.75 | 104.80 | 0.0M |
| 2025-03-28 | 103.05 | 103.10 | 100.00 | 100.85 | 0.1M |
| 2025-03-27 | 108.00 | 109.30 | 102.00 | 102.95 | 0.1M |
| 2025-03-26 | 105.00 | 114.00 | 105.00 | 108.35 | 0.0M |
| 2025-03-25 | 124.95 | 124.95 | 106.50 | 108.75 | 0.0M |
| 2025-03-24 | 119.00 | 121.00 | 113.75 | 115.95 | 0.1M |
| 2025-03-21 | 105.40 | 114.70 | 105.40 | 113.45 | 0.1M |
| 2025-03-20 | 112.00 | 115.50 | 96.45 | 107.00 | 0.1M |
| 2025-03-19 | 106.00 | 111.50 | 105.75 | 108.00 | 0.0M |
| 2025-03-18 | 102.20 | 106.95 | 101.00 | 104.35 | 0.0M |
| 2025-03-17 | 98.00 | 107.00 | 98.00 | 107.00 | 0.0M |
| 2025-03-13 | 106.05 | 107.00 | 104.50 | 106.00 | 0.0M |
| 2025-03-12 | 108.00 | 111.00 | 105.55 | 106.05 | 0.0M |
| 2025-03-11 | 95.05 | 120.00 | 95.05 | 111.85 | 0.0M |
| 2025-03-10 | 118.10 | 118.10 | 118.10 | 118.10 | 0.0M |
| 2025-03-07 | 122.15 | 123.00 | 122.00 | 122.85 | 0.0M |
| 2025-03-06 | 105.00 | 143.00 | 105.00 | 122.75 | 0.0M |
| 2025-03-05 | 110.00 | 122.00 | 110.00 | 120.00 | 0.0M |
| 2025-03-04 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0M |
| 2025-03-03 | 120.10 | 120.10 | 105.75 | 108.60 | 0.0M |
| 2025-02-28 | 120.05 | 121.00 | 120.05 | 121.00 | 0.0M |
| 2025-02-27 | 127.10 | 127.10 | 127.10 | 127.10 | 0.0M |
| 2025-02-24 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-02-21 | 127.40 | 130.00 | 127.10 | 130.00 | 0.0M |
| 2025-02-20 | 127.05 | 127.05 | 127.05 | 127.05 | 0.0M |
| 2025-02-17 | 130.00 | 131.00 | 130.00 | 131.00 | 0.0M |
| 2025-02-14 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-02-11 | 136.50 | 136.50 | 136.50 | 136.50 | 0.0M |
| 2025-02-10 | 137.15 | 137.15 | 137.15 | 137.15 | 0.0M |
| 2025-02-05 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-01-31 | 140.05 | 140.05 | 137.75 | 137.75 | 0.0M |
| 2025-01-30 | 142.00 | 142.00 | 140.00 | 140.00 | 0.0M |
| 2025-01-29 | 140.05 | 143.00 | 140.00 | 140.00 | 0.0M |
| 2025-01-28 | 137.30 | 140.00 | 137.25 | 140.00 | 0.0M |
| 2025-01-27 | 136.40 | 146.00 | 136.40 | 140.00 | 0.0M |
| 2025-01-24 | 142.00 | 147.90 | 142.00 | 147.90 | 0.0M |
| 2025-01-23 | 142.00 | 149.80 | 142.00 | 149.35 | 0.0M |
| 2025-01-22 | 143.15 | 143.15 | 142.00 | 142.00 | 0.0M |
| 2025-01-21 | 143.00 | 149.85 | 143.00 | 143.05 | 0.0M |
| 2025-01-20 | 142.05 | 167.05 | 138.15 | 143.70 | 0.0M |
| 2025-01-17 | 139.55 | 143.00 | 139.55 | 143.00 | 0.0M |
| 2025-01-16 | 147.95 | 147.95 | 147.95 | 147.95 | 0.0M |
| 2025-01-15 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2025-01-14 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2025-01-13 | 151.05 | 152.00 | 145.00 | 146.15 | 0.0M |
| 2025-01-10 | 139.15 | 149.00 | 139.15 | 149.00 | 0.0M |
| 2025-01-09 | 143.20 | 145.00 | 143.20 | 145.00 | 0.0M |
| 2025-01-08 | 143.00 | 154.80 | 143.00 | 149.95 | 0.0M |
| 2025-01-07 | 151.00 | 151.00 | 145.05 | 147.50 | 0.0M |
| 2025-01-06 | 140.00 | 144.00 | 140.00 | 144.00 | 0.0M |
| 2025-01-03 | 144.00 | 147.15 | 144.00 | 147.10 | 0.0M |
| 2025-01-02 | 146.10 | 146.10 | 146.10 | 146.10 | 0.0M |
| 2025-01-01 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |