378.50
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 165.00 | 172.00 | 163.00 | 170.00 | 19.6M |
| 2023-12-28 | 156.50 | 166.00 | 156.50 | 164.50 | 12.1M |
| 2023-12-27 | 155.00 | 158.50 | 155.00 | 156.00 | 3.2M |
| 2023-12-26 | 154.00 | 156.50 | 153.50 | 156.50 | 2.4M |
| 2023-12-25 | 161.00 | 165.50 | 152.00 | 154.00 | 15.5M |
| 2023-12-22 | 154.50 | 158.50 | 152.50 | 157.00 | 6.0M |
| 2023-12-21 | 152.00 | 155.50 | 152.00 | 153.00 | 3.0M |
| 2023-12-20 | 157.50 | 161.00 | 154.00 | 154.50 | 6.8M |
| 2023-12-19 | 158.00 | 159.00 | 152.50 | 157.00 | 5.1M |
| 2023-12-18 | 159.00 | 163.50 | 157.00 | 157.50 | 6.8M |
| 2023-12-15 | 165.00 | 165.00 | 154.00 | 158.50 | 10.7M |
| 2023-12-14 | 160.50 | 163.00 | 157.00 | 159.50 | 8.0M |
| 2023-12-13 | 167.00 | 167.50 | 157.50 | 158.50 | 13.1M |
| 2023-12-12 | 164.50 | 173.00 | 161.50 | 163.50 | 35.1M |
| 2023-12-11 | 155.00 | 158.50 | 151.00 | 158.50 | 10.5M |
| 2023-12-08 | 139.50 | 145.00 | 139.50 | 144.50 | 10.0M |
| 2023-12-07 | 135.50 | 142.00 | 135.00 | 138.50 | 8.4M |
| 2023-12-06 | 134.50 | 137.00 | 133.50 | 134.00 | 3.9M |
| 2023-12-05 | 136.50 | 136.50 | 132.50 | 133.50 | 6.0M |
| 2023-12-04 | 140.50 | 142.00 | 136.00 | 138.00 | 8.0M |
| 2023-12-01 | 142.00 | 146.00 | 141.00 | 141.00 | 8.2M |
| 2023-11-30 | 147.00 | 147.50 | 142.50 | 146.00 | 6.3M |
| 2023-11-29 | 151.00 | 152.00 | 145.00 | 145.50 | 7.9M |
| 2023-11-28 | 143.00 | 152.00 | 143.00 | 150.00 | 10.5M |
| 2023-11-27 | 141.00 | 147.00 | 140.00 | 144.00 | 9.4M |
| 2023-11-24 | 139.50 | 141.00 | 138.00 | 140.00 | 10.4M |
| 2023-11-23 | 158.50 | 159.50 | 141.50 | 141.50 | 26.7M |
| 2023-11-22 | 148.00 | 158.50 | 147.00 | 157.00 | 17.5M |
| 2023-11-21 | 146.00 | 151.50 | 144.00 | 149.00 | 17.4M |
| 2023-11-20 | 135.50 | 148.00 | 134.50 | 143.50 | 28.1M |
| 2023-11-17 | 129.50 | 135.00 | 129.00 | 135.00 | 13.1M |
| 2023-11-16 | 129.00 | 130.50 | 125.00 | 129.50 | 9.3M |
| 2023-11-15 | 134.00 | 136.00 | 129.00 | 129.00 | 12.5M |
| 2023-11-14 | 131.50 | 135.50 | 130.00 | 132.50 | 12.1M |
| 2023-11-13 | 136.00 | 137.00 | 129.00 | 129.50 | 12.3M |
| 2023-11-10 | 129.50 | 133.50 | 129.00 | 132.50 | 5.0M |
| 2023-11-09 | 129.50 | 131.50 | 127.00 | 130.00 | 5.2M |
| 2023-11-08 | 133.00 | 133.50 | 129.00 | 129.00 | 5.7M |
| 2023-11-07 | 133.50 | 137.00 | 129.50 | 130.50 | 10.9M |
| 2023-11-06 | 137.50 | 137.50 | 130.50 | 133.50 | 22.0M |
| 2023-11-03 | 133.00 | 138.50 | 131.50 | 137.50 | 20.0M |
| 2023-11-02 | 128.00 | 135.00 | 126.00 | 135.00 | 15.5M |
| 2023-11-01 | 130.50 | 131.00 | 122.00 | 125.00 | 12.1M |
| 2023-10-31 | 134.00 | 135.00 | 125.50 | 127.00 | 15.2M |
| 2023-10-30 | 130.00 | 134.00 | 129.50 | 133.00 | 11.0M |
| 2023-10-27 | 134.50 | 136.00 | 129.00 | 132.00 | 17.7M |
| 2023-10-26 | 130.50 | 136.50 | 128.50 | 133.50 | 24.1M |
| 2023-10-25 | 130.00 | 134.00 | 128.00 | 133.50 | 33.1M |
| 2023-10-24 | 118.50 | 129.00 | 117.00 | 129.00 | 31.8M |
| 2023-10-23 | 116.50 | 120.50 | 115.50 | 117.50 | 18.4M |
| 2023-10-20 | 114.50 | 119.00 | 112.00 | 116.00 | 15.8M |
| 2023-10-19 | 107.50 | 115.50 | 107.00 | 115.50 | 11.8M |
| 2023-10-18 | 111.50 | 112.50 | 108.00 | 108.00 | 7.3M |
| 2023-10-17 | 113.00 | 114.50 | 110.00 | 112.00 | 14.9M |
| 2023-10-16 | 108.50 | 114.00 | 108.00 | 113.50 | 15.5M |
| 2023-10-13 | 109.50 | 109.50 | 104.50 | 108.00 | 6.5M |
| 2023-10-12 | 106.50 | 110.00 | 105.50 | 108.00 | 5.7M |
| 2023-10-11 | 110.00 | 110.00 | 104.50 | 105.50 | 8.0M |
| 2023-10-06 | 116.50 | 118.50 | 104.50 | 106.50 | 16.4M |
| 2023-10-05 | 112.00 | 116.50 | 110.50 | 110.50 | 7.5M |
| 2023-10-04 | 112.00 | 115.00 | 109.00 | 110.50 | 10.1M |
| 2023-10-03 | 115.00 | 122.00 | 109.50 | 114.50 | 22.2M |
| 2023-10-02 | 119.50 | 119.50 | 110.50 | 114.50 | 14.5M |
| 2023-09-28 | 115.50 | 117.50 | 113.00 | 117.50 | 12.5M |
| 2023-09-27 | 109.50 | 116.00 | 107.50 | 115.50 | 20.0M |
| 2023-09-26 | 103.00 | 111.50 | 102.00 | 111.50 | 34.4M |
| 2023-09-25 | 92.20 | 101.50 | 91.50 | 101.50 | 13.1M |
| 2023-09-22 | 87.40 | 92.40 | 87.40 | 92.30 | 5.5M |
| 2023-09-21 | 89.40 | 90.30 | 87.70 | 88.50 | 2.8M |
| 2023-09-20 | 88.80 | 90.60 | 87.50 | 90.60 | 2.2M |
| 2023-09-19 | 89.50 | 90.60 | 88.40 | 88.40 | 1.6M |
| 2023-09-18 | 90.20 | 92.30 | 89.30 | 89.30 | 2.7M |
| 2023-09-15 | 90.50 | 91.40 | 89.40 | 90.90 | 2.1M |
| 2023-09-14 | 88.00 | 90.30 | 87.00 | 90.00 | 3.0M |
| 2023-09-13 | 88.20 | 90.30 | 85.80 | 87.30 | 5.1M |
| 2023-09-12 | 91.70 | 92.60 | 88.80 | 88.80 | 5.2M |
| 2023-09-11 | 94.10 | 95.30 | 90.30 | 91.10 | 7.7M |
| 2023-09-08 | 94.30 | 96.40 | 92.90 | 93.00 | 6.5M |
| 2023-09-07 | 92.40 | 94.90 | 91.10 | 94.30 | 9.6M |
| 2023-09-06 | 89.10 | 93.50 | 88.20 | 91.90 | 5.0M |
| 2023-09-05 | 90.00 | 90.50 | 89.10 | 89.30 | 2.9M |
| 2023-09-04 | 91.00 | 92.40 | 90.30 | 91.80 | 2.9M |
| 2023-09-01 | 92.00 | 92.90 | 90.10 | 90.90 | 3.6M |
| 2023-08-31 | 93.20 | 93.50 | 91.70 | 92.70 | 6.1M |
| 2023-08-30 | 94.80 | 94.80 | 91.80 | 92.00 | 3.7M |
| 2023-08-29 | 92.30 | 94.60 | 92.30 | 93.50 | 4.7M |
| 2023-08-28 | 95.10 | 95.60 | 89.60 | 91.00 | 7.3M |
| 2023-08-25 | 94.60 | 96.90 | 94.50 | 95.30 | 4.0M |
| 2023-08-24 | 95.80 | 97.90 | 94.00 | 96.10 | 7.4M |
| 2023-08-23 | 92.50 | 96.60 | 92.00 | 95.20 | 11.5M |
| 2023-08-22 | 92.40 | 93.40 | 90.30 | 92.00 | 8.6M |
| 2023-08-21 | 90.10 | 94.80 | 89.00 | 91.90 | 16.6M |
| 2023-08-18 | 89.60 | 91.20 | 87.20 | 90.00 | 15.3M |
| 2023-08-17 | 82.30 | 89.80 | 82.00 | 88.90 | 11.6M |
| 2023-08-16 | 79.60 | 83.00 | 79.10 | 83.00 | 5.7M |
| 2023-08-15 | 78.40 | 82.30 | 78.30 | 80.80 | 7.2M |
| 2023-08-14 | 77.50 | 78.80 | 76.30 | 77.20 | 4.1M |
| 2023-08-11 | 75.50 | 79.70 | 75.50 | 78.30 | 7.0M |
| 2023-08-10 | 75.60 | 77.40 | 73.30 | 73.60 | 3.5M |
| 2023-08-09 | 72.20 | 78.70 | 72.10 | 76.70 | 6.0M |
| 2023-08-08 | 81.30 | 82.50 | 72.20 | 73.10 | 11.7M |
| 2023-08-07 | 78.50 | 80.10 | 76.10 | 80.10 | 5.2M |
| 2023-08-04 | 72.90 | 73.20 | 70.40 | 72.90 | 1.6M |
| 2023-08-02 | 77.50 | 77.70 | 71.50 | 72.50 | 5.1M |
| 2023-08-01 | 78.20 | 80.60 | 76.50 | 77.50 | 3.2M |
| 2023-07-31 | 76.70 | 81.40 | 76.70 | 79.10 | 5.3M |
| 2023-07-28 | 77.30 | 77.50 | 74.90 | 76.40 | 2.7M |
| 2023-07-27 | 78.30 | 78.80 | 77.50 | 77.60 | 1.4M |
| 2023-07-26 | 79.10 | 80.20 | 77.40 | 78.10 | 2.0M |
| 2023-07-25 | 80.00 | 81.20 | 78.30 | 78.50 | 2.8M |
| 2023-07-24 | 79.10 | 81.20 | 77.20 | 80.00 | 3.9M |
| 2023-07-21 | 78.10 | 78.40 | 76.00 | 78.40 | 2.0M |
| 2023-07-20 | 78.00 | 79.90 | 77.30 | 79.20 | 2.7M |
| 2023-07-19 | 78.70 | 80.30 | 76.70 | 77.30 | 3.6M |
| 2023-07-18 | 79.60 | 79.60 | 76.60 | 77.40 | 4.2M |
| 2023-07-17 | 82.00 | 82.30 | 78.70 | 79.70 | 5.3M |
| 2023-07-14 | 81.50 | 83.10 | 78.90 | 81.40 | 7.2M |
| 2023-07-13 | 79.20 | 84.00 | 77.60 | 80.80 | 18.6M |
| 2023-07-12 | 74.70 | 78.30 | 72.20 | 77.40 | 22.8M |
| 2023-07-11 | 68.60 | 71.20 | 68.50 | 71.20 | 9.0M |
| 2023-07-10 | 64.90 | 65.40 | 64.10 | 64.80 | 1.7M |
| 2023-07-07 | 63.20 | 64.50 | 62.50 | 64.00 | 1.6M |
| 2023-07-06 | 65.60 | 65.70 | 63.50 | 63.70 | 3.6M |
| 2023-07-05 | 67.60 | 67.60 | 65.80 | 66.00 | 2.9M |
| 2023-07-04 | 66.90 | 67.60 | 65.00 | 67.10 | 6.9M |
| 2023-07-03 | 62.30 | 66.70 | 62.30 | 65.80 | 7.5M |
| 2023-06-30 | 60.00 | 62.80 | 59.40 | 61.10 | 4.3M |
| 2023-06-29 | 59.20 | 59.60 | 58.50 | 59.20 | 1.7M |
| 2023-06-28 | 58.60 | 59.50 | 58.20 | 59.00 | 2.7M |
| 2023-06-27 | 59.00 | 59.10 | 57.30 | 57.40 | 3.2M |
| 2023-06-26 | 58.20 | 59.10 | 56.80 | 58.00 | 2.2M |
| 2023-06-21 | 58.50 | 58.60 | 57.30 | 58.20 | 1.2M |
| 2023-06-20 | 57.50 | 58.40 | 57.30 | 57.90 | 1.1M |
| 2023-06-19 | 57.70 | 58.30 | 57.20 | 57.50 | 1.1M |
| 2023-06-16 | 58.90 | 59.30 | 56.70 | 57.80 | 2.3M |
| 2023-06-15 | 58.20 | 59.30 | 58.00 | 58.90 | 1.7M |
| 2023-06-14 | 58.40 | 59.60 | 57.80 | 58.00 | 4.1M |
| 2023-06-13 | 60.00 | 60.00 | 56.50 | 57.80 | 8.4M |
| 2023-06-12 | 65.50 | 66.20 | 60.40 | 60.40 | 7.5M |
| 2023-06-09 | 64.80 | 67.20 | 64.80 | 67.10 | 5.1M |
| 2023-06-08 | 64.40 | 67.30 | 63.40 | 64.90 | 7.8M |
| 2023-06-07 | 64.70 | 64.80 | 63.30 | 64.40 | 2.9M |
| 2023-06-06 | 62.40 | 64.90 | 61.80 | 64.20 | 3.8M |
| 2023-06-05 | 60.80 | 63.70 | 60.50 | 63.20 | 3.1M |
| 2023-06-02 | 61.30 | 62.20 | 60.20 | 60.80 | 3.4M |
| 2023-06-01 | 62.70 | 62.70 | 61.00 | 61.20 | 2.2M |
| 2023-05-31 | 63.20 | 63.80 | 62.40 | 62.70 | 1.8M |
| 2023-05-30 | 64.20 | 64.30 | 61.50 | 62.70 | 3.0M |
| 2023-05-29 | 64.90 | 65.90 | 63.80 | 63.80 | 3.0M |
| 2023-05-26 | 64.20 | 65.30 | 63.20 | 63.90 | 3.6M |
| 2023-05-25 | 65.00 | 65.00 | 63.50 | 63.50 | 2.3M |
| 2023-05-24 | 65.50 | 65.50 | 63.50 | 64.50 | 3.2M |
| 2023-05-23 | 65.50 | 65.60 | 64.60 | 65.20 | 3.4M |
| 2023-05-22 | 63.90 | 65.60 | 63.30 | 64.60 | 3.6M |
| 2023-05-19 | 63.30 | 65.40 | 62.20 | 63.90 | 9.6M |
| 2023-05-18 | 62.00 | 63.00 | 61.20 | 62.60 | 7.0M |
| 2023-05-17 | 59.70 | 62.10 | 58.90 | 62.00 | 10.8M |
| 2023-05-16 | 57.20 | 59.20 | 56.90 | 59.20 | 8.5M |
| 2023-05-15 | 58.00 | 58.90 | 56.10 | 58.00 | 10.3M |
| 2023-05-12 | 56.10 | 59.80 | 55.00 | 57.80 | 28.8M |
| 2023-05-11 | 53.60 | 58.20 | 52.60 | 55.70 | 32.4M |
| 2023-05-10 | 48.80 | 53.10 | 48.60 | 53.10 | 15.5M |
| 2023-05-09 | 48.45 | 49.35 | 47.65 | 48.35 | 3.4M |
| 2023-05-08 | 48.60 | 48.65 | 47.50 | 47.85 | 4.0M |
| 2023-05-05 | 46.15 | 46.65 | 46.00 | 46.15 | 0.7M |
| 2023-05-04 | 46.50 | 46.95 | 46.00 | 46.30 | 0.8M |
| 2023-05-03 | 45.95 | 46.85 | 45.80 | 46.50 | 0.9M |
| 2023-05-02 | 45.45 | 46.60 | 45.45 | 46.25 | 1.1M |
| 2023-04-28 | 44.70 | 45.40 | 44.70 | 45.35 | 0.7M |
| 2023-04-27 | 44.70 | 44.70 | 43.70 | 44.30 | 0.9M |
| 2023-04-26 | 43.95 | 44.30 | 43.50 | 44.30 | 0.9M |
| 2023-04-25 | 45.20 | 45.35 | 43.95 | 43.95 | 1.4M |
| 2023-04-24 | 44.60 | 45.50 | 44.45 | 45.00 | 0.8M |
| 2023-04-21 | 45.35 | 46.50 | 44.65 | 44.70 | 3.0M |
| 2023-04-20 | 46.80 | 46.80 | 45.05 | 45.20 | 2.2M |
| 2023-04-19 | 46.10 | 47.20 | 45.90 | 46.70 | 1.8M |
| 2023-04-18 | 46.95 | 46.95 | 45.85 | 45.90 | 1.9M |
| 2023-04-17 | 46.80 | 47.25 | 46.30 | 46.50 | 1.6M |
| 2023-04-14 | 47.00 | 47.45 | 46.80 | 46.85 | 1.4M |
| 2023-04-13 | 47.60 | 47.60 | 46.70 | 46.80 | 2.4M |
| 2023-04-12 | 47.55 | 47.70 | 46.95 | 47.50 | 1.9M |
| 2023-04-11 | 48.30 | 48.50 | 47.45 | 47.60 | 1.6M |
| 2023-04-10 | 47.95 | 48.55 | 47.70 | 47.85 | 1.8M |
| 2023-04-07 | 50.00 | 50.40 | 48.20 | 48.25 | 4.6M |
| 2023-04-06 | 48.80 | 50.80 | 47.40 | 50.20 | 6.5M |
| 2023-03-31 | 47.60 | 48.90 | 47.05 | 48.45 | 5.3M |
| 2023-03-30 | 46.60 | 46.90 | 46.25 | 46.35 | 1.0M |
| 2023-03-29 | 46.50 | 46.80 | 46.00 | 46.55 | 0.8M |
| 2023-03-28 | 48.00 | 48.00 | 45.90 | 46.15 | 2.4M |
| 2023-03-27 | 47.80 | 48.45 | 47.00 | 48.00 | 1.3M |
| 2023-03-24 | 48.90 | 48.90 | 47.20 | 47.50 | 2.4M |
| 2023-03-23 | 48.40 | 48.95 | 47.80 | 48.40 | 3.1M |
| 2023-03-22 | 47.00 | 49.75 | 46.95 | 48.30 | 8.3M |
| 2023-03-21 | 45.70 | 46.30 | 45.55 | 46.00 | 1.3M |
| 2023-03-20 | 45.50 | 45.65 | 44.80 | 45.40 | 0.7M |
| 2023-03-17 | 45.00 | 45.55 | 44.70 | 45.20 | 1.2M |
| 2023-03-16 | 45.50 | 45.60 | 43.85 | 44.45 | 2.5M |
| 2023-03-15 | 47.00 | 47.25 | 45.55 | 45.65 | 2.8M |
| 2023-03-14 | 47.00 | 47.80 | 46.10 | 46.60 | 4.1M |
| 2023-03-13 | 45.80 | 47.10 | 45.05 | 46.50 | 4.1M |
| 2023-03-10 | 46.35 | 46.70 | 45.00 | 45.05 | 2.4M |
| 2023-03-09 | 45.55 | 46.90 | 44.55 | 46.90 | 3.3M |
| 2023-03-08 | 45.10 | 45.70 | 44.65 | 45.60 | 1.1M |
| 2023-03-07 | 45.30 | 45.70 | 44.90 | 45.20 | 1.4M |
| 2023-03-06 | 45.55 | 45.75 | 44.50 | 45.30 | 2.3M |
| 2023-03-03 | 46.05 | 46.80 | 45.05 | 45.25 | 4.3M |
| 2023-03-02 | 44.50 | 46.00 | 44.05 | 45.95 | 8.8M |
| 2023-03-01 | 40.90 | 44.30 | 40.50 | 43.85 | 6.1M |
| 2023-02-24 | 39.80 | 40.70 | 39.80 | 40.50 | 1.6M |
| 2023-02-23 | 40.00 | 40.00 | 39.65 | 39.70 | 1.0M |
| 2023-02-22 | 39.20 | 39.95 | 39.00 | 39.85 | 1.2M |
| 2023-02-21 | 39.25 | 39.60 | 39.20 | 39.50 | 0.6M |
| 2023-02-20 | 39.65 | 39.65 | 38.80 | 39.20 | 2.1M |
| 2023-02-17 | 39.15 | 39.70 | 39.10 | 39.55 | 0.6M |
| 2023-02-16 | 39.75 | 39.90 | 39.10 | 39.30 | 1.2M |
| 2023-02-15 | 40.00 | 40.00 | 39.50 | 39.75 | 0.9M |
| 2023-02-14 | 39.85 | 40.20 | 39.50 | 40.05 | 1.2M |
| 2023-02-13 | 40.80 | 40.80 | 39.20 | 39.30 | 2.6M |
| 2023-02-10 | 42.25 | 42.30 | 41.20 | 41.20 | 1.1M |
| 2023-02-09 | 41.70 | 42.60 | 41.70 | 42.15 | 0.8M |
| 2023-02-08 | 42.50 | 42.90 | 42.00 | 42.05 | 0.9M |
| 2023-02-07 | 41.05 | 42.65 | 41.05 | 42.50 | 1.7M |
| 2023-02-06 | 41.70 | 41.70 | 40.95 | 41.25 | 0.9M |
| 2023-02-03 | 42.10 | 42.10 | 41.45 | 41.70 | 0.9M |
| 2023-02-02 | 43.00 | 43.05 | 42.05 | 42.10 | 1.4M |
| 2023-02-01 | 42.50 | 43.10 | 42.20 | 42.65 | 2.2M |
| 2023-01-31 | 41.35 | 42.45 | 41.00 | 42.45 | 2.9M |
| 2023-01-30 | 40.10 | 41.35 | 39.60 | 41.35 | 2.4M |
| 2023-01-17 | 39.85 | 39.85 | 39.05 | 39.15 | 1.5M |
| 2023-01-16 | 40.70 | 40.70 | 39.50 | 39.70 | 1.9M |
| 2023-01-13 | 41.45 | 41.60 | 40.15 | 40.40 | 2.7M |
| 2023-01-12 | 41.65 | 42.10 | 40.80 | 41.25 | 2.7M |
| 2023-01-11 | 41.60 | 42.15 | 40.70 | 41.40 | 3.7M |
| 2023-01-10 | 41.20 | 41.35 | 40.30 | 41.10 | 1.9M |
| 2023-01-09 | 40.10 | 41.80 | 39.50 | 41.00 | 7.2M |
| 2023-01-06 | 38.35 | 39.85 | 38.20 | 39.85 | 5.3M |
| 2023-01-05 | 38.70 | 38.75 | 38.10 | 38.20 | 1.1M |
| 2023-01-04 | 37.25 | 38.65 | 37.25 | 38.45 | 1.9M |
| 2023-01-03 | 37.20 | 37.35 | 36.60 | 37.25 | 0.7M |