Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 256.00 | 268.00 | 226.00 | 242.00 | 13.6M |
| 2024-12-27 | 169.00 | 226.00 | 168.00 | 226.00 | 7.7M |
| 2024-12-24 | 180.00 | 182.00 | 168.00 | 168.00 | 0.8M |
| 2024-12-23 | 178.00 | 186.00 | 172.00 | 180.00 | 0.6M |
| 2024-12-20 | 182.00 | 190.00 | 172.00 | 178.00 | 0.8M |
| 2024-12-19 | 198.00 | 200.00 | 177.00 | 184.00 | 1.1M |
| 2024-12-18 | 234.00 | 248.00 | 194.00 | 194.00 | 9.3M |
| 2024-12-17 | 276.00 | 276.00 | 210.00 | 214.00 | 5.0M |
| 2024-12-16 | 282.00 | 306.00 | 262.00 | 264.00 | 2.0M |
| 2024-12-13 | 314.00 | 316.00 | 304.00 | 304.00 | 0.4M |
| 2024-12-12 | 320.00 | 332.00 | 304.00 | 314.00 | 1.6M |
| 2024-12-11 | 318.00 | 340.00 | 316.00 | 322.00 | 1.9M |
| 2024-12-10 | 328.00 | 378.00 | 302.00 | 340.00 | 11.3M |
| 2024-12-09 | 330.00 | 352.00 | 326.00 | 328.00 | 1.4M |
| 2024-12-06 | 352.00 | 358.00 | 328.00 | 328.00 | 1.1M |
| 2024-12-05 | 374.00 | 376.00 | 348.00 | 348.00 | 1.6M |
| 2024-12-04 | 404.00 | 420.00 | 374.00 | 374.00 | 8.4M |
| 2024-12-03 | 358.00 | 400.00 | 338.00 | 400.00 | 5.1M |
| 2024-12-02 | 388.00 | 388.00 | 360.00 | 360.00 | 1.3M |
| 2024-11-29 | 386.00 | 390.00 | 376.00 | 388.00 | 0.3M |
| 2024-11-28 | 388.00 | 400.00 | 384.00 | 386.00 | 2.0M |
| 2024-11-26 | 410.00 | 410.00 | 384.00 | 384.00 | 4.1M |
| 2024-11-25 | 406.00 | 446.00 | 390.00 | 408.00 | 4.9M |
| 2024-11-22 | 398.00 | 418.00 | 396.00 | 410.00 | 2.3M |
| 2024-11-21 | 402.00 | 412.00 | 390.00 | 396.00 | 0.4M |
| 2024-11-20 | 400.00 | 406.00 | 380.00 | 402.00 | 0.7M |
| 2024-11-19 | 394.00 | 430.00 | 382.00 | 398.00 | 3.5M |
| 2024-11-18 | 396.00 | 404.00 | 390.00 | 394.00 | 0.1M |
| 2024-11-15 | 408.00 | 414.00 | 378.00 | 406.00 | 2.4M |
| 2024-11-14 | 412.00 | 426.00 | 404.00 | 406.00 | 0.7M |
| 2024-11-13 | 424.00 | 444.00 | 404.00 | 404.00 | 2.8M |
| 2024-11-12 | 412.00 | 450.00 | 370.00 | 426.00 | 6.7M |
| 2024-11-11 | 454.00 | 454.00 | 410.00 | 410.00 | 1.0M |
| 2024-11-08 | 450.00 | 464.00 | 434.00 | 454.00 | 0.5M |
| 2024-11-07 | 482.00 | 482.00 | 452.00 | 452.00 | 1.2M |
| 2024-11-06 | 480.00 | 492.00 | 470.00 | 482.00 | 0.8M |
| 2024-11-05 | 488.00 | 510.00 | 470.00 | 480.00 | 1.3M |
| 2024-11-04 | 520.00 | 525.00 | 482.00 | 488.00 | 2.1M |
| 2024-11-01 | 468.00 | 550.00 | 458.00 | 520.00 | 8.7M |
| 2024-10-31 | 452.00 | 500.00 | 420.00 | 460.00 | 9.6M |
| 2024-10-30 | 490.00 | 498.00 | 454.00 | 454.00 | 3.5M |
| 2024-10-29 | 510.00 | 540.00 | 482.00 | 486.00 | 2.9M |
| 2024-10-28 | 555.00 | 555.00 | 470.00 | 496.00 | 7.7M |
| 2024-10-25 | 755.00 | 760.00 | 555.00 | 555.00 | 19.3M |
| 2024-10-24 | 715.00 | 790.00 | 690.00 | 740.00 | 10.0M |
| 2024-10-23 | 625.00 | 745.00 | 600.00 | 715.00 | 11.5M |
| 2024-10-22 | 695.00 | 695.00 | 580.00 | 600.00 | 6.1M |
| 2024-10-21 | 530.00 | 655.00 | 525.00 | 655.00 | 11.6M |
| 2024-10-18 | 550.00 | 570.00 | 520.00 | 525.00 | 2.5M |
| 2024-10-17 | 540.00 | 595.00 | 525.00 | 565.00 | 4.6M |
| 2024-10-16 | 560.00 | 600.00 | 530.00 | 540.00 | 4.7M |
| 2024-10-15 | 488.00 | 555.00 | 462.00 | 550.00 | 6.7M |
| 2024-10-14 | 520.00 | 540.00 | 480.00 | 488.00 | 3.2M |
| 2024-10-11 | 525.00 | 565.00 | 510.00 | 520.00 | 3.6M |
| 2024-10-10 | 560.00 | 575.00 | 500.00 | 520.00 | 3.9M |
| 2024-10-09 | 600.00 | 620.00 | 560.00 | 560.00 | 4.2M |
| 2024-10-08 | 545.00 | 595.00 | 484.00 | 595.00 | 11.4M |
| 2024-10-07 | 650.00 | 690.00 | 545.00 | 550.00 | 18.8M |
| 2024-10-04 | 482.00 | 600.00 | 448.00 | 600.00 | 23.7M |
| 2024-10-03 | 430.00 | 486.00 | 348.00 | 480.00 | 18.8M |
| 2024-10-02 | 358.00 | 390.00 | 358.00 | 390.00 | 4.9M |
| 2024-10-01 | 356.00 | 356.00 | 356.00 | 356.00 | 0.9M |
| 2024-09-30 | 298.00 | 324.00 | 298.00 | 324.00 | 4.5M |
| 2024-09-27 | 296.00 | 296.00 | 296.00 | 296.00 | 1.9M |
| 2024-09-26 | 400.00 | 400.00 | 328.00 | 328.00 | 7.6M |
| 2024-09-25 | 364.00 | 364.00 | 364.00 | 364.00 | 1.3M |
| 2024-09-24 | 332.00 | 332.00 | 332.00 | 332.00 | 2.2M |
| 2024-09-06 | 252.00 | 302.00 | 252.00 | 302.00 | 16.7M |
| 2024-09-04 | 184.00 | 242.00 | 156.00 | 242.00 | 43.2M |
| 2024-09-03 | 135.00 | 182.00 | 135.00 | 180.00 | 34.2M |
| 2024-09-02 | 140.00 | 150.00 | 135.00 | 135.00 | 0.6M |
| 2024-08-30 | 152.00 | 152.00 | 138.00 | 139.00 | 0.6M |
| 2024-08-29 | 162.00 | 163.00 | 140.00 | 150.00 | 1.9M |
| 2024-08-28 | 159.00 | 186.00 | 157.00 | 163.00 | 17.6M |
| 2024-08-27 | 115.00 | 153.00 | 114.00 | 153.00 | 19.3M |
| 2024-08-26 | 116.00 | 117.00 | 114.00 | 114.00 | 0.1M |
| 2024-08-23 | 116.00 | 117.00 | 114.00 | 116.00 | 0.1M |
| 2024-08-22 | 116.00 | 117.00 | 114.00 | 116.00 | 0.1M |
| 2024-08-21 | 115.00 | 117.00 | 113.00 | 115.00 | 0.0M |
| 2024-08-20 | 113.00 | 117.00 | 113.00 | 115.00 | 0.1M |
| 2024-08-19 | 113.00 | 120.00 | 112.00 | 113.00 | 0.5M |
| 2024-08-16 | 112.00 | 116.00 | 109.00 | 113.00 | 0.1M |
| 2024-08-15 | 111.00 | 113.00 | 109.00 | 112.00 | 0.0M |
| 2024-08-14 | 110.00 | 113.00 | 109.00 | 111.00 | 0.0M |
| 2024-08-13 | 110.00 | 116.00 | 107.00 | 110.00 | 0.1M |
| 2024-08-12 | 111.00 | 117.00 | 108.00 | 111.00 | 0.1M |
| 2024-08-09 | 109.00 | 113.00 | 108.00 | 111.00 | 0.1M |
| 2024-08-08 | 109.00 | 109.00 | 108.00 | 108.00 | 0.0M |
| 2024-08-07 | 106.00 | 109.00 | 106.00 | 109.00 | 0.0M |
| 2024-08-06 | 105.00 | 109.00 | 105.00 | 109.00 | 0.0M |
| 2024-08-05 | 110.00 | 110.00 | 105.00 | 108.00 | 0.1M |
| 2024-08-02 | 111.00 | 112.00 | 110.00 | 110.00 | 0.0M |
| 2024-08-01 | 115.00 | 115.00 | 104.00 | 111.00 | 0.7M |
| 2024-07-31 | 111.00 | 113.00 | 110.00 | 112.00 | 0.1M |
| 2024-07-30 | 110.00 | 112.00 | 110.00 | 111.00 | 0.0M |
| 2024-07-29 | 110.00 | 113.00 | 110.00 | 111.00 | 0.2M |
| 2024-07-26 | 109.00 | 115.00 | 109.00 | 111.00 | 0.0M |
| 2024-07-25 | 110.00 | 115.00 | 109.00 | 110.00 | 0.2M |
| 2024-07-24 | 110.00 | 112.00 | 109.00 | 110.00 | 0.1M |
| 2024-07-23 | 111.00 | 113.00 | 109.00 | 110.00 | 0.3M |
| 2024-07-22 | 112.00 | 113.00 | 110.00 | 111.00 | 0.1M |
| 2024-07-19 | 113.00 | 120.00 | 111.00 | 112.00 | 0.5M |
| 2024-07-18 | 111.00 | 113.00 | 111.00 | 112.00 | 0.1M |
| 2024-07-17 | 115.00 | 115.00 | 110.00 | 111.00 | 0.1M |
| 2024-07-16 | 108.00 | 115.00 | 108.00 | 111.00 | 0.2M |
| 2024-07-15 | 109.00 | 111.00 | 108.00 | 109.00 | 0.1M |
| 2024-07-12 | 110.00 | 113.00 | 109.00 | 109.00 | 0.2M |
| 2024-07-11 | 108.00 | 112.00 | 107.00 | 110.00 | 0.5M |
| 2024-07-10 | 107.00 | 111.00 | 106.00 | 108.00 | 0.9M |
| 2024-07-09 | 106.00 | 108.00 | 105.00 | 107.00 | 0.2M |
| 2024-07-08 | 105.00 | 108.00 | 104.00 | 108.00 | 0.7M |
| 2024-07-05 | 105.00 | 117.00 | 105.00 | 105.00 | 1.0M |
| 2024-07-04 | 109.00 | 109.00 | 105.00 | 105.00 | 0.2M |
| 2024-07-03 | 106.00 | 109.00 | 105.00 | 109.00 | 0.2M |
| 2024-07-02 | 106.00 | 107.00 | 104.00 | 106.00 | 0.1M |
| 2024-07-01 | 106.00 | 109.00 | 105.00 | 106.00 | 0.3M |
| 2024-06-28 | 108.00 | 108.00 | 104.00 | 106.00 | 0.5M |
| 2024-06-27 | 111.00 | 111.00 | 106.00 | 108.00 | 0.5M |
| 2024-06-26 | 106.00 | 111.00 | 103.00 | 111.00 | 1.3M |
| 2024-06-25 | 107.00 | 109.00 | 106.00 | 106.00 | 0.2M |
| 2024-06-24 | 107.00 | 109.00 | 104.00 | 106.00 | 0.7M |
| 2024-06-21 | 104.00 | 108.00 | 103.00 | 107.00 | 1.1M |
| 2024-06-20 | 105.00 | 108.00 | 100.00 | 104.00 | 1.9M |
| 2024-06-19 | 109.00 | 109.00 | 103.00 | 105.00 | 0.3M |
| 2024-06-14 | 111.00 | 114.00 | 107.00 | 109.00 | 1.5M |
| 2024-06-13 | 111.00 | 114.00 | 110.00 | 111.00 | 1.1M |
| 2024-06-12 | 113.00 | 116.00 | 110.00 | 111.00 | 1.7M |
| 2024-06-11 | 115.00 | 122.00 | 111.00 | 113.00 | 2.6M |
| 2024-06-10 | 122.00 | 122.00 | 110.00 | 114.00 | 2.4M |
| 2024-06-07 | 155.00 | 175.00 | 116.00 | 121.00 | 31.2M |
| 2024-06-06 | 122.00 | 152.00 | 117.00 | 152.00 | 20.3M |
| 2024-06-05 | 114.00 | 115.00 | 112.00 | 113.00 | 0.1M |
| 2024-06-04 | 113.00 | 114.00 | 113.00 | 114.00 | 0.2M |
| 2024-06-03 | 113.00 | 115.00 | 113.00 | 113.00 | 0.0M |
| 2024-05-31 | 108.00 | 113.00 | 100.00 | 113.00 | 0.1M |
| 2024-05-30 | 114.00 | 115.00 | 112.00 | 114.00 | 0.2M |
| 2024-05-29 | 114.00 | 115.00 | 113.00 | 113.00 | 0.3M |
| 2024-05-28 | 116.00 | 116.00 | 113.00 | 115.00 | 0.0M |
| 2024-05-27 | 120.00 | 120.00 | 110.00 | 113.00 | 0.3M |
| 2024-05-22 | 123.00 | 126.00 | 110.00 | 120.00 | 0.4M |
| 2024-05-21 | 124.00 | 125.00 | 123.00 | 124.00 | 0.0M |
| 2024-05-20 | 126.00 | 128.00 | 121.00 | 124.00 | 0.1M |
| 2024-05-17 | 126.00 | 130.00 | 124.00 | 126.00 | 0.0M |
| 2024-05-16 | 126.00 | 129.00 | 115.00 | 126.00 | 0.2M |
| 2024-05-15 | 123.00 | 126.00 | 123.00 | 123.00 | 1.1M |
| 2024-05-14 | 123.00 | 125.00 | 122.00 | 124.00 | 0.0M |
| 2024-05-13 | 124.00 | 127.00 | 123.00 | 124.00 | 0.0M |
| 2024-05-08 | 128.00 | 128.00 | 124.00 | 124.00 | 0.0M |
| 2024-05-07 | 127.00 | 135.00 | 123.00 | 128.00 | 0.2M |
| 2024-05-06 | 126.00 | 128.00 | 126.00 | 127.00 | 0.1M |
| 2024-05-03 | 131.00 | 131.00 | 123.00 | 126.00 | 0.1M |
| 2024-05-02 | 131.00 | 131.00 | 128.00 | 128.00 | 0.0M |
| 2024-04-30 | 130.00 | 133.00 | 128.00 | 132.00 | 0.3M |
| 2024-04-29 | 128.00 | 134.00 | 127.00 | 130.00 | 0.1M |
| 2024-04-26 | 129.00 | 131.00 | 128.00 | 128.00 | 0.1M |
| 2024-04-25 | 132.00 | 139.00 | 128.00 | 129.00 | 0.2M |
| 2024-04-24 | 128.00 | 154.00 | 128.00 | 131.00 | 0.7M |
| 2024-04-23 | 127.00 | 130.00 | 127.00 | 129.00 | 0.1M |
| 2024-04-22 | 131.00 | 131.00 | 120.00 | 129.00 | 0.0M |
| 2024-04-19 | 132.00 | 132.00 | 128.00 | 130.00 | 0.1M |
| 2024-04-18 | 132.00 | 134.00 | 132.00 | 132.00 | 0.0M |
| 2024-04-17 | 131.00 | 135.00 | 130.00 | 132.00 | 0.1M |
| 2024-04-16 | 133.00 | 134.00 | 130.00 | 134.00 | 0.0M |
| 2024-04-05 | 131.00 | 142.00 | 129.00 | 133.00 | 0.1M |
| 2024-04-04 | 130.00 | 132.00 | 127.00 | 131.00 | 0.1M |
| 2024-04-03 | 130.00 | 132.00 | 128.00 | 130.00 | 0.1M |
| 2024-04-02 | 136.00 | 136.00 | 128.00 | 130.00 | 0.1M |
| 2024-04-01 | 132.00 | 135.00 | 130.00 | 133.00 | 0.1M |
| 2024-03-28 | 135.00 | 135.00 | 130.00 | 133.00 | 0.1M |
| 2024-03-27 | 133.00 | 135.00 | 131.00 | 133.00 | 0.1M |
| 2024-03-26 | 135.00 | 137.00 | 132.00 | 133.00 | 0.1M |
| 2024-03-25 | 135.00 | 135.00 | 133.00 | 135.00 | 0.1M |
| 2024-03-22 | 137.00 | 141.00 | 133.00 | 135.00 | 0.0M |
| 2024-03-21 | 135.00 | 144.00 | 131.00 | 137.00 | 0.4M |
| 2024-03-20 | 136.00 | 146.00 | 134.00 | 135.00 | 0.4M |
| 2024-03-19 | 132.00 | 136.00 | 132.00 | 135.00 | 0.1M |
| 2024-03-18 | 131.00 | 133.00 | 130.00 | 133.00 | 0.2M |
| 2024-03-15 | 133.00 | 133.00 | 131.00 | 131.00 | 0.1M |
| 2024-03-14 | 134.00 | 135.00 | 130.00 | 133.00 | 0.8M |
| 2024-03-13 | 136.00 | 137.00 | 130.00 | 133.00 | 0.3M |
| 2024-03-08 | 139.00 | 139.00 | 134.00 | 136.00 | 0.3M |
| 2024-03-07 | 139.00 | 139.00 | 133.00 | 136.00 | 0.3M |
| 2024-03-06 | 135.00 | 140.00 | 135.00 | 139.00 | 0.0M |
| 2024-03-05 | 140.00 | 140.00 | 132.00 | 135.00 | 0.4M |
| 2024-03-04 | 142.00 | 143.00 | 139.00 | 139.00 | 0.0M |
| 2024-03-01 | 141.00 | 145.00 | 139.00 | 143.00 | 0.5M |
| 2024-02-29 | 141.00 | 144.00 | 140.00 | 142.00 | 0.1M |
| 2024-02-28 | 143.00 | 146.00 | 139.00 | 141.00 | 0.3M |
| 2024-02-27 | 152.00 | 155.00 | 140.00 | 141.00 | 1.8M |
| 2024-02-26 | 157.00 | 164.00 | 151.00 | 151.00 | 0.2M |
| 2024-02-23 | 163.00 | 169.00 | 153.00 | 157.00 | 0.3M |
| 2024-02-22 | 169.00 | 169.00 | 150.00 | 164.00 | 0.2M |
| 2024-02-21 | 156.00 | 172.00 | 140.00 | 169.00 | 1.7M |
| 2024-02-20 | 145.00 | 180.00 | 142.00 | 155.00 | 6.1M |
| 2024-02-19 | 150.00 | 150.00 | 140.00 | 142.00 | 0.2M |
| 2024-02-16 | 152.00 | 152.00 | 135.00 | 150.00 | 0.7M |
| 2024-02-15 | 152.00 | 172.00 | 149.00 | 155.00 | 0.3M |
| 2024-02-13 | 161.00 | 161.00 | 150.00 | 152.00 | 0.3M |
| 2024-02-12 | 184.00 | 188.00 | 153.00 | 163.00 | 0.9M |
| 2024-02-07 | 179.00 | 193.00 | 163.00 | 184.00 | 1.3M |
| 2024-02-06 | 191.00 | 204.00 | 176.00 | 178.00 | 2.9M |
| 2024-02-05 | 193.00 | 224.00 | 170.00 | 182.00 | 35.1M |
| 2024-02-02 | 131.00 | 176.00 | 130.00 | 176.00 | 10.8M |
| 2024-02-01 | 130.00 | 131.00 | 130.00 | 131.00 | 0.0M |
| 2024-01-31 | 131.00 | 132.00 | 130.00 | 131.00 | 0.1M |
| 2024-01-30 | 134.00 | 134.00 | 130.00 | 131.00 | 0.1M |
| 2024-01-29 | 133.00 | 138.00 | 132.00 | 134.00 | 0.0M |
| 2024-01-26 | 138.00 | 138.00 | 131.00 | 133.00 | 0.0M |
| 2024-01-25 | 138.00 | 138.00 | 133.00 | 138.00 | 0.0M |
| 2024-01-24 | 142.00 | 142.00 | 138.00 | 138.00 | 0.0M |
| 2024-01-23 | 141.00 | 141.00 | 137.00 | 138.00 | 0.0M |
| 2024-01-22 | 142.00 | 142.00 | 139.00 | 141.00 | 0.0M |
| 2024-01-19 | 142.00 | 142.00 | 138.00 | 142.00 | 0.0M |
| 2024-01-18 | 142.00 | 147.00 | 139.00 | 142.00 | 0.1M |
| 2024-01-17 | 141.00 | 143.00 | 140.00 | 142.00 | 0.2M |
| 2024-01-16 | 140.00 | 141.00 | 139.00 | 141.00 | 0.1M |
| 2024-01-15 | 140.00 | 144.00 | 140.00 | 140.00 | 0.0M |
| 2024-01-12 | 140.00 | 143.00 | 138.00 | 140.00 | 0.0M |
| 2024-01-11 | 142.00 | 148.00 | 141.00 | 142.00 | 0.1M |
| 2024-01-10 | 142.00 | 142.00 | 139.00 | 139.00 | 0.0M |
| 2024-01-09 | 141.00 | 142.00 | 130.00 | 142.00 | 0.2M |
| 2024-01-08 | 140.00 | 144.00 | 139.00 | 141.00 | 0.4M |
| 2024-01-05 | 142.00 | 147.00 | 140.00 | 146.00 | 0.0M |
| 2024-01-04 | 146.00 | 146.00 | 140.00 | 143.00 | 0.0M |
| 2024-01-03 | 143.00 | 143.00 | 138.00 | 139.00 | 0.1M |
| 2024-01-02 | 153.00 | 153.00 | 142.00 | 143.00 | 0.1M |