170.50
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 118.00 | 119.00 | 117.00 | 117.00 | 6.9M |
| 2023-12-28 | 117.50 | 120.00 | 117.00 | 118.00 | 11.5M |
| 2023-12-27 | 117.00 | 118.00 | 116.00 | 117.00 | 7.6M |
| 2023-12-26 | 116.50 | 117.00 | 114.50 | 117.00 | 10.1M |
| 2023-12-25 | 116.00 | 117.50 | 115.50 | 116.50 | 11.5M |
| 2023-12-22 | 114.50 | 116.50 | 114.00 | 115.50 | 15.5M |
| 2023-12-21 | 112.50 | 115.00 | 112.00 | 114.00 | 14.9M |
| 2023-12-20 | 112.50 | 115.50 | 112.00 | 114.00 | 19.1M |
| 2023-12-19 | 112.00 | 114.00 | 111.50 | 112.50 | 16.0M |
| 2023-12-18 | 112.00 | 114.00 | 111.00 | 112.00 | 12.3M |
| 2023-12-15 | 116.00 | 116.50 | 112.00 | 112.00 | 20.5M |
| 2023-12-14 | 115.00 | 116.00 | 113.50 | 114.50 | 18.8M |
| 2023-12-13 | 111.00 | 115.00 | 111.00 | 113.00 | 19.4M |
| 2023-12-12 | 112.00 | 112.00 | 110.00 | 110.00 | 7.4M |
| 2023-12-11 | 114.00 | 115.50 | 110.00 | 110.50 | 18.6M |
| 2023-12-08 | 112.00 | 113.50 | 111.00 | 113.00 | 13.9M |
| 2023-12-07 | 111.00 | 112.50 | 109.50 | 110.00 | 7.7M |
| 2023-12-06 | 111.50 | 113.00 | 110.50 | 111.50 | 11.8M |
| 2023-12-05 | 110.50 | 111.00 | 108.00 | 110.50 | 13.1M |
| 2023-12-04 | 109.00 | 111.00 | 108.50 | 110.50 | 13.5M |
| 2023-12-01 | 109.50 | 110.00 | 107.00 | 108.00 | 17.7M |
| 2023-11-30 | 109.50 | 110.00 | 106.50 | 110.00 | 44.8M |
| 2023-11-29 | 108.00 | 110.50 | 107.50 | 109.00 | 13.7M |
| 2023-11-28 | 107.00 | 108.00 | 106.00 | 107.50 | 11.6M |
| 2023-11-27 | 107.50 | 107.50 | 105.50 | 107.00 | 11.8M |
| 2023-11-24 | 106.50 | 108.00 | 105.50 | 107.50 | 12.0M |
| 2023-11-23 | 107.50 | 108.50 | 106.00 | 106.50 | 15.1M |
| 2023-11-22 | 109.50 | 109.50 | 106.50 | 107.00 | 25.5M |
| 2023-11-21 | 110.50 | 113.50 | 109.50 | 112.00 | 20.5M |
| 2023-11-20 | 110.00 | 110.50 | 107.50 | 109.00 | 17.1M |
| 2023-11-17 | 110.50 | 110.50 | 108.50 | 109.50 | 16.3M |
| 2023-11-16 | 113.50 | 114.00 | 110.00 | 110.50 | 13.9M |
| 2023-11-15 | 115.50 | 117.00 | 112.00 | 112.50 | 21.9M |
| 2023-11-14 | 112.50 | 114.00 | 111.00 | 113.00 | 12.2M |
| 2023-11-13 | 115.00 | 115.50 | 111.00 | 112.50 | 14.6M |
| 2023-11-10 | 111.50 | 114.00 | 110.50 | 112.50 | 12.2M |
| 2023-11-09 | 111.00 | 113.50 | 108.50 | 112.00 | 28.0M |
| 2023-11-08 | 111.00 | 116.50 | 111.00 | 113.50 | 26.2M |
| 2023-11-07 | 110.50 | 111.00 | 109.50 | 110.50 | 10.9M |
| 2023-11-06 | 111.00 | 111.50 | 110.00 | 111.00 | 13.5M |
| 2023-11-03 | 110.00 | 111.50 | 108.50 | 109.00 | 19.3M |
| 2023-11-02 | 107.00 | 110.00 | 106.50 | 108.50 | 26.8M |
| 2023-11-01 | 101.00 | 104.50 | 100.00 | 103.50 | 29.1M |
| 2023-10-31 | 108.00 | 108.50 | 100.00 | 100.00 | 49.0M |
| 2023-10-30 | 108.00 | 109.50 | 106.00 | 107.00 | 16.1M |
| 2023-10-27 | 108.00 | 110.00 | 107.50 | 108.50 | 11.2M |
| 2023-10-26 | 106.00 | 108.00 | 105.50 | 107.00 | 11.7M |
| 2023-10-25 | 110.00 | 110.00 | 108.00 | 109.00 | 19.2M |
| 2023-10-24 | 107.50 | 109.50 | 106.50 | 109.00 | 24.5M |
| 2023-10-23 | 107.00 | 108.50 | 105.00 | 106.00 | 21.9M |
| 2023-10-20 | 106.00 | 108.50 | 103.00 | 108.00 | 28.1M |
| 2023-10-19 | 105.50 | 108.00 | 105.00 | 107.00 | 17.7M |
| 2023-10-18 | 107.50 | 109.50 | 103.50 | 106.00 | 35.3M |
| 2023-10-17 | 112.50 | 114.00 | 108.00 | 109.50 | 38.9M |
| 2023-10-16 | 114.00 | 115.00 | 112.50 | 113.00 | 17.9M |
| 2023-10-13 | 121.00 | 121.50 | 113.50 | 115.50 | 35.2M |
| 2023-10-12 | 121.50 | 124.00 | 120.50 | 122.50 | 15.4M |
| 2023-10-11 | 123.50 | 125.50 | 119.50 | 119.50 | 32.2M |
| 2023-10-06 | 123.00 | 124.50 | 119.00 | 119.50 | 16.9M |
| 2023-10-05 | 122.00 | 122.50 | 120.50 | 121.50 | 13.4M |
| 2023-10-04 | 120.50 | 121.50 | 119.00 | 121.00 | 14.5M |
| 2023-10-03 | 125.50 | 127.00 | 122.50 | 123.00 | 19.1M |
| 2023-10-02 | 122.00 | 128.00 | 120.50 | 125.50 | 34.5M |
| 2023-09-28 | 121.00 | 124.00 | 119.00 | 121.50 | 25.0M |
| 2023-09-27 | 119.00 | 120.00 | 116.50 | 120.00 | 15.2M |
| 2023-09-26 | 120.00 | 122.00 | 119.00 | 120.00 | 12.8M |
| 2023-09-25 | 120.00 | 121.00 | 118.50 | 120.00 | 10.7M |
| 2023-09-22 | 117.50 | 120.50 | 116.00 | 120.00 | 17.6M |
| 2023-09-21 | 119.00 | 120.00 | 116.50 | 119.00 | 19.0M |
| 2023-09-20 | 120.50 | 124.00 | 119.50 | 120.00 | 24.3M |
| 2023-09-19 | 121.50 | 124.00 | 119.50 | 120.00 | 22.7M |
| 2023-09-18 | 123.00 | 123.00 | 119.50 | 121.00 | 35.0M |
| 2023-09-15 | 128.00 | 129.50 | 126.00 | 126.00 | 55.2M |
| 2023-09-14 | 126.00 | 129.50 | 125.00 | 126.50 | 28.1M |
| 2023-09-13 | 124.50 | 126.00 | 121.50 | 124.00 | 29.4M |
| 2023-09-12 | 127.00 | 127.50 | 123.50 | 125.00 | 28.8M |
| 2023-09-11 | 134.50 | 135.00 | 125.00 | 127.50 | 35.4M |
| 2023-09-08 | 135.00 | 137.50 | 133.50 | 134.50 | 23.2M |
| 2023-09-07 | 133.50 | 136.00 | 132.00 | 134.00 | 16.5M |
| 2023-09-06 | 134.00 | 137.00 | 133.50 | 134.50 | 18.2M |
| 2023-09-05 | 133.00 | 134.50 | 130.00 | 134.00 | 34.4M |
| 2023-09-04 | 135.50 | 136.50 | 132.00 | 134.00 | 27.1M |
| 2023-09-01 | 138.00 | 139.00 | 133.00 | 134.50 | 30.4M |
| 2023-08-31 | 136.00 | 138.50 | 134.00 | 137.00 | 44.6M |
| 2023-08-30 | 145.00 | 145.50 | 137.50 | 138.50 | 32.1M |
| 2023-08-29 | 140.50 | 143.50 | 138.00 | 141.50 | 24.4M |
| 2023-08-28 | 146.00 | 146.00 | 136.50 | 138.50 | 35.7M |
| 2023-08-25 | 147.00 | 151.00 | 144.50 | 145.00 | 35.5M |
| 2023-08-24 | 155.00 | 157.50 | 149.50 | 151.50 | 70.6M |
| 2023-08-23 | 149.50 | 150.00 | 145.00 | 148.50 | 35.5M |
| 2023-08-22 | 149.00 | 154.00 | 146.00 | 149.00 | 67.8M |
| 2023-08-21 | 147.50 | 149.00 | 140.50 | 144.00 | 36.7M |
| 2023-08-18 | 150.00 | 153.00 | 142.00 | 146.00 | 51.0M |
| 2023-08-17 | 145.00 | 151.00 | 143.50 | 150.00 | 46.5M |
| 2023-08-16 | 140.50 | 147.00 | 140.00 | 147.00 | 43.3M |
| 2023-08-15 | 141.50 | 146.00 | 140.00 | 143.50 | 47.2M |
| 2023-08-14 | 134.00 | 140.50 | 134.00 | 136.50 | 29.5M |
| 2023-08-11 | 141.00 | 142.00 | 136.50 | 137.00 | 33.1M |
| 2023-08-10 | 138.50 | 140.50 | 130.00 | 139.00 | 56.0M |
| 2023-08-09 | 138.50 | 143.50 | 137.00 | 141.00 | 47.2M |
| 2023-08-08 | 147.00 | 148.50 | 137.00 | 143.00 | 90.1M |
| 2023-08-07 | 140.50 | 151.00 | 137.50 | 148.00 | 123.1M |
| 2023-08-04 | 133.00 | 143.50 | 131.00 | 140.00 | 107.0M |
| 2023-08-02 | 155.00 | 156.00 | 139.00 | 139.00 | 106.3M |
| 2023-08-01 | 150.50 | 156.00 | 146.00 | 154.00 | 111.5M |
| 2023-07-31 | 170.00 | 174.50 | 145.00 | 150.50 | 221.2M |
| 2023-07-28 | 146.00 | 159.50 | 140.00 | 159.50 | 111.3M |
| 2023-07-27 | 149.50 | 151.00 | 144.00 | 145.00 | 64.7M |
| 2023-07-26 | 142.00 | 149.50 | 139.00 | 146.50 | 80.3M |
| 2023-07-25 | 151.50 | 154.00 | 139.00 | 142.00 | 117.1M |
| 2023-07-24 | 149.50 | 151.50 | 142.00 | 149.00 | 102.7M |
| 2023-07-21 | 134.50 | 149.50 | 134.00 | 146.00 | 83.2M |
| 2023-07-20 | 137.00 | 140.50 | 134.50 | 139.00 | 42.8M |
| 2023-07-19 | 143.50 | 144.50 | 135.50 | 136.50 | 60.7M |
| 2023-07-18 | 150.50 | 151.00 | 131.50 | 139.50 | 103.4M |
| 2023-07-17 | 141.00 | 153.50 | 140.00 | 145.50 | 94.9M |
| 2023-07-14 | 138.50 | 146.00 | 130.00 | 144.00 | 124.0M |
| 2023-07-13 | 129.00 | 139.00 | 127.50 | 134.00 | 111.7M |
| 2023-07-12 | 123.00 | 129.00 | 122.00 | 126.50 | 92.0M |
| 2023-07-11 | 115.00 | 123.00 | 114.00 | 120.00 | 62.5M |
| 2023-07-10 | 111.50 | 115.50 | 110.50 | 112.00 | 29.0M |
| 2023-07-07 | 112.00 | 116.00 | 110.00 | 111.00 | 35.6M |
| 2023-07-06 | 112.00 | 118.50 | 111.50 | 114.50 | 40.5M |
| 2023-07-05 | 119.00 | 119.00 | 112.00 | 115.00 | 32.7M |
| 2023-07-04 | 115.50 | 121.00 | 114.00 | 119.00 | 65.8M |
| 2023-07-03 | 108.00 | 113.50 | 106.50 | 113.50 | 47.6M |
| 2023-06-30 | 101.50 | 105.00 | 100.50 | 103.50 | 17.2M |
| 2023-06-29 | 100.00 | 103.00 | 100.00 | 102.00 | 13.0M |
| 2023-06-28 | 99.50 | 102.50 | 98.90 | 100.00 | 17.1M |
| 2023-06-27 | 100.00 | 101.50 | 98.60 | 99.30 | 17.2M |
| 2023-06-26 | 102.00 | 102.50 | 98.80 | 101.00 | 23.8M |
| 2023-06-21 | 103.50 | 107.00 | 102.00 | 105.00 | 24.7M |
| 2023-06-20 | 106.00 | 107.00 | 104.50 | 105.00 | 32.0M |
| 2023-06-19 | 105.00 | 111.50 | 103.00 | 107.00 | 40.3M |
| 2023-06-16 | 112.00 | 112.00 | 104.00 | 105.00 | 71.1M |
| 2023-06-15 | 104.50 | 111.00 | 103.50 | 111.00 | 36.3M |
| 2023-06-14 | 101.50 | 105.50 | 99.90 | 101.00 | 25.8M |
| 2023-06-13 | 104.00 | 104.50 | 101.00 | 103.00 | 20.4M |
| 2023-06-12 | 101.00 | 107.00 | 101.00 | 103.00 | 27.7M |
| 2023-06-09 | 94.70 | 99.00 | 93.30 | 97.60 | 19.1M |
| 2023-06-08 | 95.00 | 95.80 | 92.50 | 93.80 | 13.9M |
| 2023-06-07 | 95.20 | 97.50 | 93.60 | 96.20 | 18.8M |
| 2023-06-06 | 94.00 | 94.10 | 92.00 | 93.90 | 11.8M |
| 2023-06-05 | 93.40 | 96.00 | 89.60 | 96.00 | 25.7M |
| 2023-06-02 | 86.40 | 90.90 | 86.30 | 89.80 | 18.7M |
| 2023-06-01 | 87.80 | 88.20 | 86.20 | 86.20 | 13.7M |
| 2023-05-31 | 87.00 | 89.00 | 85.60 | 89.00 | 38.9M |
| 2023-05-30 | 85.50 | 87.20 | 85.10 | 86.70 | 14.6M |
| 2023-05-29 | 84.50 | 87.60 | 84.40 | 86.40 | 16.2M |
| 2023-05-26 | 80.60 | 84.50 | 80.50 | 83.30 | 14.7M |
| 2023-05-25 | 79.30 | 80.70 | 78.70 | 80.70 | 9.7M |
| 2023-05-24 | 80.10 | 80.10 | 79.30 | 79.80 | 9.2M |
| 2023-05-23 | 80.60 | 80.70 | 79.10 | 80.20 | 8.7M |
| 2023-05-22 | 81.10 | 82.60 | 80.50 | 81.40 | 7.3M |
| 2023-05-19 | 82.00 | 82.20 | 80.70 | 81.90 | 6.7M |
| 2023-05-18 | 80.70 | 82.40 | 80.60 | 82.00 | 8.4M |
| 2023-05-17 | 78.60 | 80.80 | 78.50 | 80.50 | 10.0M |
| 2023-05-16 | 77.00 | 78.70 | 76.20 | 78.60 | 10.6M |
| 2023-05-15 | 75.90 | 76.80 | 75.30 | 76.40 | 4.3M |
| 2023-05-12 | 76.70 | 76.70 | 75.80 | 76.10 | 4.3M |
| 2023-05-11 | 76.60 | 77.30 | 76.50 | 77.20 | 5.0M |
| 2023-05-10 | 76.60 | 76.60 | 75.10 | 76.60 | 5.1M |
| 2023-05-09 | 76.60 | 76.90 | 75.70 | 76.60 | 4.1M |
| 2023-05-08 | 76.20 | 77.20 | 75.90 | 76.90 | 6.4M |
| 2023-05-05 | 76.00 | 76.60 | 75.60 | 76.20 | 6.1M |
| 2023-05-04 | 75.00 | 76.20 | 74.60 | 76.00 | 5.4M |
| 2023-05-03 | 75.10 | 75.90 | 74.50 | 75.40 | 5.4M |
| 2023-05-02 | 73.60 | 75.90 | 73.60 | 75.90 | 8.1M |
| 2023-04-28 | 73.80 | 74.40 | 72.50 | 73.50 | 6.9M |
| 2023-04-27 | 71.90 | 74.00 | 71.60 | 73.30 | 9.5M |
| 2023-04-26 | 71.60 | 72.40 | 71.50 | 72.20 | 9.6M |
| 2023-04-25 | 72.20 | 73.40 | 71.20 | 71.80 | 11.4M |
| 2023-04-24 | 72.70 | 73.00 | 71.60 | 72.00 | 9.0M |
| 2023-04-21 | 72.90 | 74.10 | 72.50 | 73.20 | 10.0M |
| 2023-04-20 | 73.20 | 73.60 | 72.70 | 72.90 | 4.6M |
| 2023-04-19 | 73.60 | 74.50 | 72.90 | 73.20 | 6.3M |
| 2023-04-18 | 74.80 | 75.20 | 72.80 | 73.60 | 10.5M |
| 2023-04-17 | 75.50 | 75.90 | 74.60 | 75.30 | 9.1M |
| 2023-04-14 | 74.60 | 77.30 | 74.40 | 76.30 | 9.1M |
| 2023-04-13 | 74.60 | 75.50 | 74.20 | 74.40 | 5.2M |
| 2023-04-12 | 73.90 | 74.60 | 73.40 | 74.60 | 4.9M |
| 2023-04-11 | 73.60 | 74.30 | 73.40 | 73.80 | 6.5M |
| 2023-04-10 | 73.20 | 73.90 | 73.10 | 73.40 | 4.1M |
| 2023-04-07 | 74.40 | 74.40 | 73.20 | 73.20 | 2.9M |
| 2023-04-06 | 73.90 | 74.40 | 73.10 | 74.40 | 6.9M |
| 2023-03-31 | 73.10 | 73.70 | 73.10 | 73.30 | 4.9M |
| 2023-03-30 | 73.10 | 73.50 | 72.50 | 73.50 | 4.0M |
| 2023-03-29 | 72.50 | 73.30 | 72.10 | 73.00 | 8.5M |
| 2023-03-28 | 73.10 | 73.70 | 72.40 | 72.70 | 10.5M |
| 2023-03-27 | 71.90 | 73.80 | 71.90 | 73.00 | 6.8M |
| 2023-03-24 | 71.50 | 72.70 | 71.20 | 72.30 | 6.0M |
| 2023-03-23 | 71.10 | 71.40 | 70.50 | 71.30 | 4.2M |
| 2023-03-22 | 70.20 | 71.30 | 69.70 | 71.00 | 5.1M |
| 2023-03-21 | 70.20 | 70.20 | 69.40 | 69.60 | 3.8M |
| 2023-03-20 | 70.70 | 70.70 | 69.70 | 69.80 | 3.2M |
| 2023-03-17 | 70.90 | 70.90 | 69.50 | 70.50 | 16.0M |
| 2023-03-16 | 70.80 | 71.40 | 69.50 | 70.00 | 10.0M |
| 2023-03-15 | 74.20 | 75.10 | 73.70 | 74.10 | 12.3M |
| 2023-03-14 | 73.80 | 75.10 | 72.80 | 74.20 | 15.7M |
| 2023-03-13 | 73.10 | 75.10 | 72.50 | 74.40 | 14.2M |
| 2023-03-10 | 72.70 | 73.50 | 72.40 | 73.10 | 8.3M |
| 2023-03-09 | 75.30 | 75.40 | 73.50 | 73.60 | 10.0M |
| 2023-03-08 | 74.00 | 75.40 | 74.00 | 75.00 | 14.8M |
| 2023-03-07 | 74.50 | 75.90 | 74.40 | 75.30 | 10.5M |
| 2023-03-06 | 73.20 | 74.50 | 72.80 | 74.30 | 12.1M |
| 2023-03-03 | 72.20 | 73.30 | 71.90 | 72.70 | 10.3M |
| 2023-03-02 | 69.70 | 72.10 | 69.40 | 71.80 | 10.6M |
| 2023-03-01 | 70.00 | 70.00 | 69.10 | 69.20 | 6.8M |
| 2023-02-24 | 69.50 | 69.90 | 69.20 | 69.50 | 13.9M |
| 2023-02-23 | 69.50 | 70.40 | 69.30 | 69.50 | 8.1M |
| 2023-02-22 | 69.60 | 70.30 | 69.10 | 69.40 | 8.8M |
| 2023-02-21 | 70.00 | 70.10 | 69.70 | 69.80 | 4.7M |
| 2023-02-20 | 69.70 | 70.40 | 69.70 | 70.40 | 3.7M |
| 2023-02-17 | 69.60 | 70.30 | 69.50 | 70.10 | 2.7M |
| 2023-02-16 | 69.40 | 70.30 | 69.30 | 70.00 | 6.4M |
| 2023-02-15 | 69.90 | 70.00 | 68.80 | 69.10 | 3.5M |
| 2023-02-14 | 70.00 | 70.10 | 69.30 | 69.60 | 3.5M |
| 2023-02-13 | 69.20 | 69.90 | 69.10 | 69.60 | 4.2M |
| 2023-02-10 | 69.90 | 70.30 | 69.20 | 69.50 | 6.1M |
| 2023-02-09 | 69.20 | 70.70 | 69.10 | 70.30 | 6.9M |
| 2023-02-08 | 68.90 | 69.70 | 68.90 | 69.40 | 5.2M |
| 2023-02-07 | 68.70 | 68.90 | 68.10 | 68.70 | 4.6M |
| 2023-02-06 | 67.50 | 68.80 | 67.50 | 68.30 | 5.9M |
| 2023-02-03 | 67.10 | 68.40 | 66.70 | 68.20 | 6.4M |
| 2023-02-02 | 67.10 | 67.80 | 66.60 | 67.00 | 6.2M |
| 2023-02-01 | 67.00 | 67.00 | 66.10 | 66.40 | 4.5M |
| 2023-01-31 | 66.90 | 67.90 | 66.00 | 66.40 | 8.3M |
| 2023-01-30 | 68.90 | 68.90 | 66.00 | 67.50 | 13.5M |
| 2023-01-17 | 65.00 | 65.90 | 65.00 | 65.70 | 5.5M |
| 2023-01-16 | 65.20 | 65.70 | 64.70 | 65.00 | 3.2M |
| 2023-01-13 | 65.40 | 65.80 | 64.60 | 65.10 | 4.3M |
| 2023-01-12 | 65.10 | 65.80 | 64.70 | 65.00 | 5.9M |
| 2023-01-11 | 65.70 | 66.10 | 65.10 | 65.10 | 6.2M |
| 2023-01-10 | 65.20 | 66.10 | 65.20 | 66.10 | 6.6M |
| 2023-01-09 | 65.50 | 65.80 | 64.80 | 65.00 | 8.7M |
| 2023-01-06 | 64.80 | 65.10 | 64.50 | 64.70 | 2.4M |
| 2023-01-05 | 64.20 | 65.10 | 64.20 | 64.90 | 5.1M |
| 2023-01-04 | 64.40 | 64.50 | 63.90 | 63.90 | 2.6M |
| 2023-01-03 | 63.80 | 64.70 | 63.70 | 64.20 | 3.5M |