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 | 90.00 | 90.50 | 84.92 | 88.00 | 0.1M |
| 2025-09-25 | 91.00 | 92.00 | 90.00 | 90.00 | 0.0M |
| 2025-09-24 | 95.00 | 95.00 | 88.50 | 90.50 | 0.1M |
| 2025-09-23 | 97.00 | 100.00 | 94.00 | 94.00 | 0.0M |
| 2025-09-22 | 97.00 | 100.00 | 94.00 | 96.00 | 0.1M |
| 2025-09-19 | 96.00 | 100.00 | 92.00 | 96.00 | 0.1M |
| 2025-09-18 | 92.50 | 95.00 | 91.26 | 95.00 | 0.1M |
| 2025-09-17 | 95.00 | 100.00 | 91.23 | 95.50 | 0.1M |
| 2025-09-16 | 107.50 | 110.00 | 90.00 | 93.00 | 0.4M |
| 2025-09-15 | 112.50 | 115.90 | 110.00 | 115.00 | 0.1M |
| 2025-09-12 | 112.50 | 113.00 | 111.00 | 111.00 | 0.1M |
| 2025-09-11 | 112.50 | 115.00 | 110.00 | 112.00 | 0.1M |
| 2025-09-10 | 115.00 | 118.00 | 110.00 | 112.50 | 0.1M |
| 2025-09-09 | 115.00 | 118.00 | 112.20 | 113.00 | 0.1M |
| 2025-09-08 | 111.50 | 118.00 | 110.00 | 117.00 | 0.1M |
| 2025-09-05 | 107.00 | 114.00 | 105.00 | 113.00 | 0.1M |
| 2025-09-04 | 104.00 | 110.00 | 103.00 | 110.00 | 0.1M |
| 2025-09-03 | 102.50 | 105.00 | 102.00 | 105.00 | 0.1M |
| 2025-09-02 | 97.50 | 103.00 | 98.00 | 103.00 | 0.1M |
| 2025-09-01 | 97.50 | 100.00 | 97.52 | 97.50 | 0.0M |
| 2025-08-29 | 97.50 | 100.00 | 97.50 | 97.50 | 0.0M |
| 2025-08-28 | 97.50 | 100.00 | 95.25 | 98.00 | 0.1M |
| 2025-08-27 | 94.50 | 100.00 | 93.00 | 97.50 | 0.2M |
| 2025-08-26 | 92.00 | 97.00 | 90.00 | 95.00 | 0.3M |
| 2025-08-22 | 92.00 | 93.00 | 91.00 | 91.00 | 0.2M |
| 2025-08-21 | 90.50 | 94.00 | 88.58 | 94.00 | 0.1M |
| 2025-08-20 | 88.50 | 93.00 | 88.58 | 90.50 | 0.0M |
| 2025-08-19 | 87.00 | 90.00 | 87.00 | 90.00 | 0.1M |
| 2025-08-18 | 82.50 | 89.00 | 81.80 | 87.50 | 0.1M |
| 2025-08-15 | 82.50 | 85.00 | 82.00 | 85.00 | 0.2M |
| 2025-08-14 | 82.50 | 84.00 | 80.00 | 83.00 | 0.2M |
| 2025-08-13 | 81.00 | 84.20 | 81.50 | 82.50 | 0.1M |
| 2025-08-12 | 79.50 | 82.00 | 78.00 | 81.00 | 0.1M |
| 2025-08-11 | 80.00 | 84.50 | 77.55 | 80.00 | 0.1M |
| 2025-08-08 | 82.50 | 85.00 | 80.00 | 82.00 | 0.1M |
| 2025-08-07 | 81.50 | 85.00 | 80.00 | 82.50 | 0.1M |
| 2025-08-06 | 81.50 | 82.00 | 80.33 | 81.50 | 0.0M |
| 2025-08-05 | 77.00 | 83.00 | 76.60 | 81.50 | 0.2M |
| 2025-08-04 | 77.50 | 80.00 | 70.14 | 77.00 | 12.0M |
| 2025-08-01 | 77.50 | 80.00 | 75.50 | 76.00 | 0.1M |
| 2025-07-31 | 77.50 | 80.00 | 76.00 | 76.00 | 0.0M |
| 2025-07-30 | 77.50 | 76.00 | 75.00 | 75.00 | 0.0M |
| 2025-07-29 | 76.50 | 80.00 | 75.00 | 75.00 | 0.2M |
| 2025-07-28 | 76.50 | 78.00 | 75.00 | 78.00 | 0.5M |
| 2025-07-25 | 77.50 | 78.00 | 75.00 | 78.00 | 0.4M |
| 2025-07-24 | 77.50 | 78.89 | 75.00 | 78.00 | 0.1M |
| 2025-07-23 | 77.50 | 80.00 | 75.00 | 77.00 | 0.1M |
| 2025-07-22 | 77.50 | 81.50 | 75.00 | 79.00 | 0.1M |
| 2025-07-21 | 77.50 | 81.50 | 75.00 | 81.00 | 0.1M |
| 2025-07-18 | 79.50 | 81.00 | 78.00 | 79.00 | 0.1M |
| 2025-07-17 | 79.50 | 81.00 | 78.60 | 80.00 | 0.0M |
| 2025-07-16 | 81.00 | 82.00 | 79.00 | 79.50 | 0.0M |
| 2025-07-15 | 81.00 | 85.00 | 80.00 | 80.00 | 0.1M |
| 2025-07-14 | 81.50 | 83.00 | 80.10 | 82.00 | 0.2M |
| 2025-07-11 | 81.00 | 83.00 | 80.13 | 83.00 | 0.1M |
| 2025-07-10 | 81.50 | 83.00 | 80.00 | 82.00 | 0.1M |
| 2025-07-09 | 83.50 | 83.50 | 80.12 | 83.00 | 0.0M |
| 2025-07-08 | 83.50 | 84.00 | 82.25 | 84.00 | 0.1M |
| 2025-07-07 | 83.50 | 85.00 | 82.00 | 84.00 | 0.1M |
| 2025-07-04 | 84.50 | 87.00 | 82.00 | 84.00 | 0.1M |
| 2025-07-03 | 87.50 | 88.50 | 84.00 | 86.00 | 0.1M |
| 2025-07-02 | 88.00 | 89.00 | 86.22 | 87.00 | 0.1M |
| 2025-07-01 | 88.00 | 90.00 | 86.33 | 88.00 | 0.2M |
| 2025-06-30 | 91.50 | 93.00 | 86.22 | 88.00 | 0.1M |
| 2025-06-27 | 93.50 | 95.00 | 88.00 | 91.50 | 0.1M |
| 2025-06-26 | 92.50 | 95.00 | 92.00 | 93.00 | 0.4M |
| 2025-06-25 | 87.50 | 90.00 | 87.00 | 89.00 | 0.1M |
| 2025-06-24 | 87.50 | 90.00 | 85.00 | 90.00 | 0.1M |
| 2025-06-23 | 87.50 | 90.00 | 85.00 | 90.00 | 0.0M |
| 2025-06-20 | 87.50 | 90.00 | 85.00 | 85.00 | 0.0M |
| 2025-06-19 | 87.50 | 87.20 | 85.00 | 87.50 | 0.0M |
| 2025-06-18 | 87.50 | 90.00 | 85.00 | 87.50 | 0.4M |
| 2025-06-17 | 87.50 | 90.00 | 86.00 | 87.50 | 0.0M |
| 2025-06-16 | 88.50 | 90.00 | 85.33 | 87.50 | 0.1M |
| 2025-06-13 | 84.00 | 90.00 | 86.00 | 88.50 | 0.1M |
| 2025-06-12 | 82.50 | 85.00 | 82.55 | 85.00 | 0.1M |
| 2025-06-11 | 82.00 | 85.00 | 84.00 | 82.50 | 0.0M |
| 2025-06-10 | 82.00 | 84.00 | 84.00 | 82.00 | 0.0M |
| 2025-06-09 | 82.00 | 84.00 | 80.00 | 82.00 | 0.0M |
| 2025-06-06 | 82.00 | 81.05 | 81.01 | 82.00 | 0.0M |
| 2025-06-05 | 82.00 | 82.00 | 80.00 | 82.00 | 0.0M |
| 2025-06-04 | 82.00 | 84.00 | 80.80 | 82.00 | 0.0M |
| 2025-06-03 | 82.00 | 84.00 | 80.00 | 82.00 | 0.0M |
| 2025-06-02 | 83.50 | 85.00 | 80.00 | 83.00 | 0.1M |
| 2025-05-30 | 83.50 | 85.00 | 82.00 | 84.00 | 0.0M |
| 2025-05-29 | 83.50 | 85.00 | 82.00 | 85.00 | 0.0M |
| 2025-05-28 | 84.50 | 85.00 | 82.00 | 85.00 | 0.0M |
| 2025-05-27 | 85.50 | 86.00 | 84.00 | 85.00 | 0.0M |
| 2025-05-23 | 86.50 | 87.00 | 84.00 | 84.00 | 0.3M |
| 2025-05-22 | 86.50 | 87.00 | 86.00 | 86.00 | 0.0M |
| 2025-05-21 | 86.50 | 87.00 | 86.45 | 86.50 | 0.0M |
| 2025-05-20 | 87.00 | 88.00 | 86.00 | 86.00 | 0.0M |
| 2025-05-19 | 88.00 | 88.48 | 84.50 | 87.00 | 0.0M |
| 2025-05-16 | 88.00 | 88.00 | 85.00 | 85.00 | 0.0M |
| 2025-05-15 | 88.50 | 90.00 | 86.00 | 86.00 | 0.0M |
| 2025-05-14 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2025-05-13 | 88.00 | 90.00 | 89.20 | 88.50 | 0.0M |
| 2025-05-12 | 88.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2025-05-09 | 89.00 | 90.00 | 88.00 | 90.00 | 0.0M |
| 2025-05-08 | 90.00 | 90.50 | 88.00 | 89.00 | 0.0M |
| 2025-05-07 | 95.00 | 95.00 | 90.00 | 90.00 | 0.0M |
| 2025-05-06 | 95.00 | 98.00 | 92.00 | 92.00 | 0.0M |
| 2025-05-02 | 94.00 | 96.00 | 90.88 | 94.00 | 0.1M |
| 2025-05-01 | 94.00 | 98.00 | 90.76 | 96.00 | 0.0M |
| 2025-04-30 | 94.00 | 98.00 | 90.66 | 94.00 | 0.0M |
| 2025-04-29 | 83.50 | 97.00 | 81.00 | 93.00 | 0.1M |
| 2025-04-28 | 81.00 | 82.90 | 82.90 | 81.00 | 0.0M |
| 2025-04-25 | 81.00 | 82.99 | 77.00 | 80.00 | 0.0M |
| 2025-04-24 | 81.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2025-04-23 | 81.00 | 81.80 | 78.60 | 80.00 | 0.0M |
| 2025-04-22 | 81.00 | 82.12 | 77.00 | 81.00 | 0.0M |
| 2025-04-17 | 81.00 | 79.00 | 79.00 | 81.00 | 0.0M |
| 2025-04-16 | 81.00 | 85.00 | 77.00 | 81.00 | 0.0M |
| 2025-04-15 | 81.00 | 85.00 | 77.00 | 81.00 | 0.0M |
| 2025-04-14 | 81.00 | 77.25 | 77.00 | 81.00 | 0.0M |
| 2025-04-11 | 81.00 | 82.50 | 79.00 | 81.00 | 0.0M |
| 2025-04-10 | 81.00 | 83.00 | 79.88 | 81.00 | 0.0M |
| 2025-04-09 | 79.50 | 81.75 | 79.45 | 81.00 | 0.0M |
| 2025-04-08 | 79.50 | 82.00 | 78.25 | 80.00 | 0.0M |
| 2025-04-07 | 79.50 | 81.70 | 77.00 | 77.00 | 0.0M |
| 2025-04-04 | 78.00 | 82.00 | 77.66 | 82.00 | 0.0M |
| 2025-04-03 | 78.00 | 81.00 | 77.33 | 81.00 | 0.1M |
| 2025-04-02 | 77.50 | 80.00 | 76.83 | 78.00 | 0.0M |
| 2025-04-01 | 77.50 | 78.50 | 76.25 | 77.50 | 0.0M |
| 2025-03-31 | 77.50 | 80.00 | 75.00 | 77.00 | 0.1M |
| 2025-03-28 | 82.50 | 85.00 | 76.00 | 77.50 | 0.1M |
| 2025-03-27 | 84.50 | 87.00 | 80.00 | 80.00 | 0.0M |
| 2025-03-26 | 83.50 | 84.50 | 82.00 | 84.50 | 0.0M |
| 2025-03-25 | 83.50 | 84.00 | 82.78 | 83.50 | 0.0M |
| 2025-03-24 | 88.00 | 85.45 | 82.00 | 85.00 | 0.1M |
| 2025-03-21 | 88.00 | 90.00 | 86.22 | 88.00 | 0.0M |
| 2025-03-20 | 89.00 | 92.00 | 87.00 | 88.00 | 0.0M |
| 2025-03-19 | 90.00 | 92.00 | 87.00 | 87.00 | 0.1M |
| 2025-03-18 | 90.00 | 91.10 | 90.80 | 90.00 | 0.0M |
| 2025-03-17 | 88.50 | 94.00 | 89.44 | 90.00 | 0.1M |
| 2025-03-14 | 89.50 | 94.00 | 86.00 | 88.50 | 0.0M |
| 2025-03-13 | 89.50 | 94.62 | 86.58 | 91.00 | 0.0M |
| 2025-03-12 | 89.50 | 94.00 | 85.25 | 89.50 | 0.0M |
| 2025-03-11 | 87.50 | 89.75 | 85.25 | 89.50 | 0.0M |
| 2025-03-10 | 89.50 | 85.60 | 85.60 | 87.50 | 0.0M |
| 2025-03-07 | 89.50 | 94.00 | 85.06 | 89.50 | 0.0M |
| 2025-03-06 | 92.00 | 96.00 | 85.99 | 89.50 | 0.0M |
| 2025-03-05 | 92.00 | 94.00 | 90.03 | 92.00 | 0.0M |
| 2025-03-04 | 92.50 | 95.00 | 90.00 | 93.00 | 0.0M |
| 2025-03-03 | 92.50 | 95.00 | 90.00 | 93.00 | 0.0M |
| 2025-02-28 | 92.50 | 95.00 | 90.00 | 93.00 | 0.0M |
| 2025-02-27 | 97.50 | 100.00 | 90.00 | 94.00 | 0.1M |
| 2025-02-26 | 97.50 | 100.00 | 95.25 | 99.00 | 0.0M |
| 2025-02-25 | 99.00 | 102.00 | 95.25 | 99.00 | 0.0M |
| 2025-02-24 | 99.00 | 96.00 | 96.00 | 99.00 | 0.0M |
| 2025-02-21 | 99.00 | 97.00 | 96.00 | 99.00 | 0.0M |
| 2025-02-20 | 99.00 | 96.47 | 96.47 | 99.00 | 0.0M |
| 2025-02-19 | 102.00 | 105.00 | 96.00 | 96.00 | 0.0M |
| 2025-02-18 | 103.00 | 105.00 | 100.00 | 104.00 | 0.1M |
| 2025-02-17 | 100.50 | 105.00 | 100.00 | 103.00 | 0.0M |
| 2025-02-14 | 100.50 | 101.00 | 96.45 | 100.50 | 0.1M |
| 2025-02-13 | 100.50 | 105.00 | 97.80 | 100.50 | 0.0M |
| 2025-02-12 | 100.50 | 105.00 | 97.57 | 100.50 | 0.0M |
| 2025-02-11 | 100.50 | 105.00 | 99.13 | 100.00 | 0.0M |
| 2025-02-10 | 100.50 | 105.00 | 99.33 | 104.00 | 0.0M |
| 2025-02-07 | 100.50 | 105.00 | 99.15 | 100.50 | 0.0M |
| 2025-02-06 | 100.50 | 106.00 | 104.10 | 106.00 | 0.0M |
| 2025-02-05 | 100.00 | 105.00 | 105.00 | 100.50 | 0.0M |
| 2025-02-04 | 102.50 | 105.00 | 95.00 | 101.00 | 0.1M |
| 2025-02-03 | 99.50 | 105.00 | 99.10 | 103.00 | 0.1M |
| 2025-01-31 | 94.00 | 102.00 | 95.00 | 102.00 | 0.1M |
| 2025-01-30 | 93.00 | 96.00 | 92.00 | 96.00 | 0.1M |
| 2025-01-29 | 91.50 | 98.00 | 89.34 | 96.00 | 0.3M |
| 2025-01-28 | 84.50 | 96.00 | 82.00 | 96.00 | 0.0M |
| 2025-01-27 | 77.50 | 85.00 | 79.66 | 85.00 | 0.1M |
| 2025-01-24 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2025-01-23 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2025-01-22 | 77.50 | 75.67 | 75.55 | 77.50 | 0.0M |
| 2025-01-21 | 77.50 | 75.67 | 75.67 | 77.50 | 0.0M |
| 2025-01-20 | 77.50 | 78.70 | 75.00 | 77.50 | 0.0M |
| 2025-01-17 | 77.50 | 80.00 | 75.00 | 80.00 | 0.0M |
| 2025-01-16 | 77.50 | 80.00 | 75.00 | 75.00 | 0.0M |
| 2025-01-15 | 78.50 | 77.99 | 73.00 | 74.00 | 0.0M |
| 2025-01-14 | 80.50 | 80.00 | 72.00 | 72.00 | 0.0M |
| 2025-01-13 | 83.00 | 85.00 | 80.00 | 80.00 | 0.0M |
| 2025-01-10 | 83.00 | 83.92 | 80.00 | 83.00 | 0.0M |
| 2025-01-09 | 83.00 | 81.50 | 81.00 | 81.50 | 0.0M |
| 2025-01-08 | 84.00 | 85.00 | 81.60 | 83.00 | 0.0M |
| 2025-01-07 | 87.00 | 90.00 | 83.00 | 84.50 | 0.1M |
| 2025-01-06 | 87.00 | 87.60 | 87.00 | 87.00 | 0.0M |
| 2025-01-03 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-01-02 | 87.00 | 87.80 | 84.00 | 87.00 | 0.0M |