Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 170.00 | 170.00 | 161.00 | 166.00 | 0.0M |
| 2021-12-29 | 167.00 | 170.00 | 165.00 | 170.00 | 0.0M |
| 2021-12-28 | 166.00 | 166.00 | 161.00 | 166.00 | 0.0M |
| 2021-12-27 | 166.00 | 166.00 | 161.00 | 166.00 | 0.0M |
| 2021-12-24 | 167.00 | 167.00 | 160.00 | 166.00 | 0.0M |
| 2021-12-23 | 168.00 | 168.00 | 160.00 | 166.00 | 0.0M |
| 2021-12-22 | 168.00 | 182.00 | 160.00 | 160.00 | 0.5M |
| 2021-12-21 | 183.00 | 183.00 | 172.00 | 172.00 | 0.0M |
| 2021-12-20 | 183.00 | 183.00 | 183.00 | 183.00 | 0.0M |
| 2021-12-17 | 183.00 | 183.00 | 183.00 | 183.00 | 0.0M |
| 2021-12-13 | 184.00 | 184.00 | 184.00 | 184.00 | 0.0M |
| 2021-12-10 | 181.00 | 184.00 | 178.00 | 184.00 | 0.0M |
| 2021-12-08 | 184.00 | 184.00 | 184.00 | 184.00 | 0.0M |
| 2021-12-03 | 184.00 | 185.00 | 178.00 | 184.00 | 0.0M |
| 2021-12-01 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2021-11-30 | 184.00 | 188.00 | 184.00 | 185.00 | 0.0M |
| 2021-11-29 | 181.00 | 183.00 | 174.00 | 183.00 | 0.0M |
| 2021-11-26 | 181.00 | 181.00 | 179.00 | 181.00 | 0.0M |
| 2021-11-25 | 178.00 | 184.00 | 178.00 | 184.00 | 0.0M |
| 2021-11-24 | 177.00 | 185.00 | 177.00 | 183.00 | 0.0M |
| 2021-11-23 | 183.00 | 195.00 | 170.00 | 185.00 | 0.1M |
| 2021-11-22 | 185.00 | 185.00 | 182.00 | 182.00 | 0.0M |
| 2021-11-19 | 180.00 | 181.00 | 180.00 | 181.00 | 0.1M |
| 2021-11-18 | 178.00 | 180.00 | 177.00 | 180.00 | 0.1M |
| 2021-11-17 | 180.00 | 182.00 | 170.00 | 178.00 | 0.0M |
| 2021-11-16 | 178.00 | 183.00 | 178.00 | 180.00 | 0.0M |
| 2021-11-15 | 185.00 | 185.00 | 178.00 | 185.00 | 0.0M |
| 2021-11-12 | 186.00 | 186.00 | 178.00 | 185.00 | 0.0M |
| 2021-11-11 | 188.00 | 197.00 | 175.00 | 181.00 | 0.2M |
| 2021-11-10 | 189.00 | 189.00 | 178.00 | 188.00 | 0.0M |
| 2021-11-09 | 188.00 | 189.00 | 179.00 | 189.00 | 0.0M |
| 2021-11-08 | 180.00 | 183.00 | 178.00 | 178.00 | 0.0M |
| 2021-11-05 | 180.00 | 185.00 | 178.00 | 185.00 | 0.0M |
| 2021-11-04 | 184.00 | 196.00 | 173.00 | 189.00 | 0.5M |
| 2021-11-03 | 195.00 | 195.00 | 173.00 | 185.00 | 0.0M |
| 2021-11-02 | 184.00 | 196.00 | 184.00 | 186.00 | 0.1M |
| 2021-11-01 | 183.00 | 185.00 | 183.00 | 183.00 | 0.0M |
| 2021-10-26 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2021-10-22 | 184.00 | 194.00 | 184.00 | 194.00 | 0.0M |
| 2021-10-21 | 195.00 | 196.00 | 194.00 | 194.00 | 0.1M |
| 2021-10-18 | 195.00 | 195.00 | 183.00 | 194.00 | 0.0M |
| 2021-10-14 | 195.00 | 196.00 | 195.00 | 196.00 | 0.1M |
| 2021-10-13 | 194.00 | 195.00 | 179.00 | 195.00 | 0.1M |
| 2021-10-12 | 185.00 | 192.00 | 183.00 | 192.00 | 0.1M |
| 2021-10-08 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2021-10-07 | 195.00 | 195.00 | 183.00 | 195.00 | 0.1M |
| 2021-10-06 | 188.00 | 196.00 | 183.00 | 196.00 | 0.1M |
| 2021-10-05 | 195.00 | 196.00 | 195.00 | 196.00 | 0.0M |
| 2021-09-28 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2021-09-24 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2021-09-23 | 182.00 | 187.00 | 182.00 | 187.00 | 0.0M |
| 2021-09-22 | 196.00 | 196.00 | 181.00 | 182.00 | 0.0M |
| 2021-09-20 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2021-09-16 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2021-09-15 | 190.00 | 191.00 | 189.00 | 191.00 | 0.0M |
| 2021-09-14 | 190.00 | 195.00 | 190.00 | 195.00 | 0.0M |
| 2021-09-13 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2021-09-02 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2021-09-01 | 180.00 | 181.00 | 168.00 | 180.00 | 0.0M |
| 2021-08-31 | 189.00 | 189.00 | 180.00 | 180.00 | 0.0M |
| 2021-08-30 | 188.00 | 190.00 | 180.00 | 189.00 | 0.0M |
| 2021-08-27 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-08-26 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-08-25 | 190.00 | 190.00 | 183.00 | 188.00 | 0.0M |
| 2021-08-23 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2021-08-19 | 197.00 | 198.00 | 185.00 | 197.00 | 0.0M |
| 2021-08-16 | 192.00 | 198.00 | 192.00 | 198.00 | 0.0M |
| 2021-08-13 | 193.00 | 198.00 | 193.00 | 198.00 | 0.0M |
| 2021-08-10 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2021-08-06 | 192.00 | 198.00 | 192.00 | 198.00 | 0.0M |
| 2021-08-05 | 192.00 | 198.00 | 186.00 | 198.00 | 0.0M |
| 2021-07-30 | 199.00 | 200.00 | 188.00 | 200.00 | 0.0M |
| 2021-07-28 | 192.00 | 200.00 | 192.00 | 200.00 | 0.0M |
| 2021-07-26 | 193.00 | 200.00 | 193.00 | 200.00 | 0.0M |
| 2021-07-22 | 199.00 | 200.00 | 187.00 | 200.00 | 0.0M |
| 2021-07-16 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2021-07-15 | 200.00 | 202.00 | 200.00 | 202.00 | 0.0M |
| 2021-07-12 | 199.00 | 200.00 | 193.00 | 200.00 | 0.0M |
| 2021-07-05 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2021-07-02 | 199.00 | 200.00 | 199.00 | 200.00 | 0.0M |
| 2021-06-16 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2021-06-15 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2021-06-14 | 199.00 | 199.00 | 199.00 | 199.00 | 0.0M |
| 2021-06-10 | 193.00 | 199.00 | 193.00 | 199.00 | 0.0M |
| 2021-06-07 | 199.00 | 200.00 | 199.00 | 200.00 | 0.0M |
| 2021-06-03 | 199.00 | 200.00 | 199.00 | 200.00 | 0.0M |
| 2021-05-28 | 196.00 | 200.00 | 196.00 | 200.00 | 0.0M |
| 2021-05-27 | 200.00 | 200.00 | 190.00 | 200.00 | 0.0M |
| 2021-05-25 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2021-05-24 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2021-05-21 | 195.00 | 197.00 | 194.00 | 197.00 | 0.0M |
| 2021-05-20 | 194.00 | 197.00 | 194.00 | 197.00 | 0.0M |
| 2021-05-19 | 187.00 | 194.00 | 187.00 | 194.00 | 0.0M |
| 2021-05-18 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2021-05-17 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2021-05-11 | 193.00 | 193.00 | 192.00 | 192.00 | 0.0M |
| 2021-05-06 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-05-05 | 188.00 | 193.00 | 180.00 | 193.00 | 0.0M |
| 2021-05-04 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-05-03 | 189.00 | 193.00 | 189.00 | 193.00 | 0.0M |
| 2021-04-30 | 189.00 | 194.00 | 189.00 | 194.00 | 0.0M |
| 2021-04-29 | 193.00 | 194.00 | 193.00 | 194.00 | 0.0M |
| 2021-04-28 | 192.00 | 193.00 | 192.00 | 193.00 | 0.0M |
| 2021-04-23 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-04-22 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-04-20 | 192.00 | 193.00 | 192.00 | 193.00 | 0.0M |
| 2021-04-19 | 191.00 | 193.00 | 187.00 | 193.00 | 0.0M |
| 2021-04-16 | 193.00 | 193.00 | 180.00 | 193.00 | 0.1M |
| 2021-04-15 | 182.00 | 193.00 | 182.00 | 193.00 | 0.0M |
| 2021-04-14 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-04-13 | 192.00 | 193.00 | 182.00 | 193.00 | 0.0M |
| 2021-04-12 | 188.00 | 193.00 | 179.00 | 193.00 | 0.0M |
| 2021-04-09 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2021-04-07 | 194.00 | 194.00 | 193.00 | 193.00 | 0.0M |
| 2021-04-06 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-04-05 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-04-01 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2021-03-31 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-03-30 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2021-03-29 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-03-26 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2021-03-25 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2021-03-24 | 194.00 | 194.00 | 193.00 | 193.00 | 0.0M |
| 2021-03-23 | 194.00 | 194.00 | 193.00 | 193.00 | 0.0M |
| 2021-03-19 | 190.00 | 190.00 | 189.00 | 189.00 | 0.0M |
| 2021-03-18 | 190.00 | 190.00 | 180.00 | 190.00 | 0.0M |
| 2021-03-17 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-03-16 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-03-15 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-03-12 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-03-10 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-03-09 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-03-08 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-03-05 | 190.00 | 190.00 | 188.00 | 188.00 | 0.0M |
| 2021-03-04 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-03-03 | 189.00 | 189.00 | 180.00 | 189.00 | 0.0M |
| 2021-03-02 | 191.00 | 191.00 | 185.00 | 189.00 | 0.1M |
| 2021-03-01 | 180.00 | 195.00 | 180.00 | 191.00 | 0.1M |
| 2021-02-26 | 180.00 | 189.00 | 180.00 | 188.00 | 0.2M |
| 2021-02-25 | 175.00 | 186.00 | 174.00 | 186.00 | 0.2M |
| 2021-02-24 | 180.00 | 187.00 | 180.00 | 187.00 | 0.0M |
| 2021-02-23 | 175.00 | 188.00 | 175.00 | 188.00 | 0.0M |
| 2021-02-22 | 176.00 | 187.00 | 176.00 | 187.00 | 0.0M |
| 2021-02-19 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-02-18 | 185.00 | 187.00 | 185.00 | 187.00 | 0.0M |
| 2021-02-17 | 177.00 | 185.00 | 177.00 | 185.00 | 0.1M |
| 2021-02-16 | 191.00 | 191.00 | 177.00 | 184.00 | 0.5M |
| 2021-02-15 | 192.00 | 192.00 | 190.00 | 190.00 | 0.0M |
| 2021-02-11 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2021-02-10 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2021-02-09 | 189.00 | 189.00 | 189.00 | 189.00 | 0.1M |
| 2021-02-08 | 182.00 | 190.00 | 182.00 | 190.00 | 0.0M |
| 2021-02-05 | 189.00 | 189.00 | 188.00 | 188.00 | 0.0M |
| 2021-02-04 | 189.00 | 189.00 | 189.00 | 189.00 | 0.1M |
| 2021-02-03 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-02-02 | 181.00 | 188.00 | 175.00 | 188.00 | 0.1M |
| 2021-02-01 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-01-29 | 181.00 | 190.00 | 181.00 | 188.00 | 0.0M |
| 2021-01-28 | 193.00 | 193.00 | 180.00 | 193.00 | 0.2M |
| 2021-01-27 | 190.00 | 193.00 | 190.00 | 193.00 | 0.1M |
| 2021-01-26 | 174.00 | 190.00 | 172.00 | 190.00 | 0.2M |
| 2021-01-25 | 187.00 | 187.00 | 174.00 | 184.00 | 0.2M |
| 2021-01-22 | 180.00 | 187.00 | 180.00 | 187.00 | 0.1M |
| 2021-01-21 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2021-01-20 | 190.00 | 190.00 | 180.00 | 188.00 | 0.0M |
| 2021-01-19 | 191.00 | 191.00 | 181.00 | 190.00 | 0.0M |
| 2021-01-18 | 189.00 | 191.00 | 181.00 | 191.00 | 0.1M |
| 2021-01-15 | 184.00 | 189.00 | 184.00 | 189.00 | 0.0M |
| 2021-01-14 | 191.00 | 191.00 | 184.00 | 190.00 | 0.0M |
| 2021-01-13 | 181.00 | 190.00 | 181.00 | 188.00 | 0.2M |
| 2021-01-12 | 180.00 | 194.00 | 179.00 | 194.00 | 0.3M |
| 2021-01-11 | 188.00 | 192.00 | 181.00 | 192.00 | 0.1M |
| 2021-01-08 | 190.00 | 194.00 | 184.00 | 194.00 | 0.1M |
| 2021-01-07 | 187.00 | 197.00 | 186.00 | 197.00 | 0.1M |
| 2021-01-06 | 187.00 | 199.00 | 186.00 | 199.00 | 0.0M |
| 2021-01-05 | 199.00 | 200.00 | 188.00 | 200.00 | 0.0M |
| 2021-01-04 | 202.00 | 202.00 | 202.00 | 202.00 | 0.5M |