Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 117.00 | 123.00 | 117.00 | 119.00 | 1.1M |
| 2024-12-27 | 117.00 | 119.00 | 116.00 | 117.00 | 0.8M |
| 2024-12-24 | 119.00 | 121.00 | 115.00 | 115.00 | 1.6M |
| 2024-12-23 | 127.00 | 127.00 | 116.00 | 119.00 | 2.7M |
| 2024-12-20 | 117.00 | 132.00 | 116.00 | 121.00 | 6.6M |
| 2024-12-19 | 123.00 | 125.00 | 114.00 | 115.00 | 3.4M |
| 2024-12-18 | 123.00 | 125.00 | 118.00 | 121.00 | 1.8M |
| 2024-12-17 | 124.00 | 131.00 | 122.00 | 122.00 | 1.6M |
| 2024-12-16 | 128.00 | 131.00 | 123.00 | 123.00 | 1.2M |
| 2024-12-13 | 128.00 | 131.00 | 126.00 | 127.00 | 1.2M |
| 2024-12-12 | 131.00 | 138.00 | 128.00 | 128.00 | 3.0M |
| 2024-12-11 | 134.00 | 135.00 | 130.00 | 131.00 | 2.7M |
| 2024-12-10 | 140.00 | 140.00 | 126.00 | 131.00 | 4.0M |
| 2024-12-09 | 137.00 | 142.00 | 135.00 | 137.00 | 5.4M |
| 2024-12-06 | 153.00 | 160.00 | 133.00 | 136.00 | 27.3M |
| 2024-12-05 | 117.00 | 156.00 | 117.00 | 152.00 | 98.7M |
| 2024-12-04 | 114.00 | 119.00 | 112.00 | 116.00 | 2.5M |
| 2024-12-03 | 118.00 | 119.00 | 110.00 | 113.00 | 1.7M |
| 2024-12-02 | 121.00 | 126.00 | 116.00 | 118.00 | 1.4M |
| 2024-11-29 | 123.00 | 125.00 | 120.00 | 121.00 | 0.7M |
| 2024-11-28 | 122.00 | 133.00 | 122.00 | 122.00 | 1.6M |
| 2024-11-26 | 128.00 | 129.00 | 120.00 | 122.00 | 1.6M |
| 2024-11-25 | 130.00 | 132.00 | 126.00 | 128.00 | 1.2M |
| 2024-11-22 | 126.00 | 130.00 | 126.00 | 129.00 | 1.0M |
| 2024-11-21 | 128.00 | 137.00 | 125.00 | 129.00 | 2.7M |
| 2024-11-20 | 132.00 | 133.00 | 127.00 | 128.00 | 2.4M |
| 2024-11-19 | 137.00 | 139.00 | 131.00 | 132.00 | 2.2M |
| 2024-11-18 | 142.00 | 142.00 | 134.00 | 137.00 | 1.3M |
| 2024-11-15 | 148.00 | 150.00 | 142.00 | 142.00 | 1.3M |
| 2024-11-14 | 148.00 | 151.00 | 147.00 | 148.00 | 1.6M |
| 2024-11-13 | 154.00 | 154.00 | 147.00 | 148.00 | 2.4M |
| 2024-11-12 | 152.00 | 157.00 | 151.00 | 154.00 | 3.2M |
| 2024-11-11 | 147.00 | 161.00 | 147.00 | 152.00 | 9.6M |
| 2024-11-08 | 152.00 | 156.00 | 143.00 | 146.00 | 4.3M |
| 2024-11-07 | 154.00 | 165.00 | 146.00 | 152.00 | 15.2M |
| 2024-11-06 | 204.00 | 204.00 | 158.00 | 163.00 | 42.9M |
| 2024-11-05 | 155.00 | 204.00 | 146.00 | 204.00 | 22.9M |
| 2024-11-04 | 174.00 | 180.00 | 146.00 | 154.00 | 21.1M |
| 2024-11-01 | 145.00 | 184.00 | 145.00 | 172.00 | 65.2M |
| 2024-10-31 | 141.00 | 143.00 | 135.00 | 137.00 | 0.2M |
| 2024-10-30 | 138.00 | 144.00 | 130.00 | 141.00 | 0.5M |
| 2024-10-29 | 144.00 | 147.00 | 136.00 | 136.00 | 1.7M |
| 2024-10-28 | 145.00 | 148.00 | 135.00 | 144.00 | 1.2M |
| 2024-10-25 | 130.00 | 155.00 | 130.00 | 144.00 | 4.1M |
| 2024-10-24 | 129.00 | 131.00 | 129.00 | 130.00 | 0.4M |
| 2024-10-23 | 129.00 | 131.00 | 128.00 | 130.00 | 0.7M |
| 2024-10-22 | 127.00 | 131.00 | 126.00 | 129.00 | 0.5M |
| 2024-10-21 | 127.00 | 129.00 | 125.00 | 127.00 | 0.5M |
| 2024-10-18 | 126.00 | 130.00 | 124.00 | 127.00 | 0.4M |
| 2024-10-17 | 128.00 | 130.00 | 127.00 | 127.00 | 0.2M |
| 2024-10-16 | 126.00 | 141.00 | 126.00 | 128.00 | 6.1M |
| 2024-10-15 | 128.00 | 128.00 | 120.00 | 125.00 | 0.7M |
| 2024-10-14 | 128.00 | 128.00 | 125.00 | 127.00 | 0.3M |
| 2024-10-11 | 127.00 | 128.00 | 125.00 | 128.00 | 0.3M |
| 2024-10-10 | 127.00 | 130.00 | 120.00 | 127.00 | 0.6M |
| 2024-10-09 | 126.00 | 130.00 | 126.00 | 130.00 | 0.4M |
| 2024-10-08 | 127.00 | 128.00 | 125.00 | 128.00 | 0.3M |
| 2024-10-07 | 128.00 | 128.00 | 126.00 | 127.00 | 0.4M |
| 2024-10-04 | 128.00 | 131.00 | 126.00 | 127.00 | 0.6M |
| 2024-10-03 | 125.00 | 130.00 | 122.00 | 127.00 | 0.3M |
| 2024-10-02 | 131.00 | 131.00 | 125.00 | 125.00 | 0.5M |
| 2024-10-01 | 131.00 | 133.00 | 128.00 | 131.00 | 0.2M |
| 2024-09-30 | 131.00 | 136.00 | 128.00 | 130.00 | 0.9M |
| 2024-09-27 | 132.00 | 134.00 | 129.00 | 133.00 | 1.1M |
| 2024-09-26 | 134.00 | 137.00 | 130.00 | 131.00 | 1.1M |
| 2024-09-25 | 131.00 | 137.00 | 131.00 | 133.00 | 2.7M |
| 2024-09-24 | 140.00 | 147.00 | 128.00 | 131.00 | 11.4M |
| 2024-09-23 | 115.00 | 152.00 | 115.00 | 148.00 | 44.7M |
| 2024-09-20 | 167.00 | 167.00 | 108.00 | 113.00 | 4.8M |
| 2024-09-19 | 161.00 | 169.00 | 158.00 | 166.00 | 0.2M |
| 2024-09-18 | 168.00 | 170.00 | 160.00 | 161.00 | 0.4M |
| 2024-09-17 | 171.00 | 171.00 | 166.00 | 170.00 | 0.1M |
| 2024-09-13 | 170.00 | 173.00 | 167.00 | 171.00 | 0.4M |
| 2024-09-12 | 169.00 | 170.00 | 167.00 | 170.00 | 0.4M |
| 2024-09-11 | 168.00 | 170.00 | 167.00 | 170.00 | 0.1M |
| 2024-09-10 | 170.00 | 170.00 | 168.00 | 169.00 | 0.1M |
| 2024-09-09 | 171.00 | 173.00 | 167.00 | 171.00 | 0.4M |
| 2024-09-06 | 171.00 | 176.00 | 168.00 | 170.00 | 0.2M |
| 2024-09-05 | 167.00 | 171.00 | 164.00 | 170.00 | 0.2M |
| 2024-09-04 | 169.00 | 183.00 | 163.00 | 164.00 | 1.1M |
| 2024-09-03 | 172.00 | 172.00 | 161.00 | 168.00 | 0.4M |
| 2024-09-02 | 174.00 | 174.00 | 168.00 | 172.00 | 0.4M |
| 2024-08-30 | 174.00 | 175.00 | 169.00 | 173.00 | 0.3M |
| 2024-08-29 | 175.00 | 177.00 | 168.00 | 174.00 | 0.5M |
| 2024-08-28 | 176.00 | 183.00 | 170.00 | 174.00 | 0.6M |
| 2024-08-27 | 187.00 | 191.00 | 173.00 | 176.00 | 1.3M |
| 2024-08-26 | 167.00 | 214.00 | 167.00 | 187.00 | 7.1M |
| 2024-08-23 | 162.00 | 171.00 | 162.00 | 165.00 | 0.4M |
| 2024-08-22 | 168.00 | 169.00 | 158.00 | 162.00 | 0.2M |
| 2024-08-21 | 165.00 | 170.00 | 161.00 | 166.00 | 0.3M |
| 2024-08-20 | 174.00 | 178.00 | 163.00 | 167.00 | 0.4M |
| 2024-08-19 | 158.00 | 178.00 | 157.00 | 174.00 | 0.4M |
| 2024-08-16 | 169.00 | 175.00 | 158.00 | 158.00 | 0.4M |
| 2024-08-15 | 177.00 | 178.00 | 161.00 | 166.00 | 0.6M |
| 2024-08-14 | 177.00 | 177.00 | 169.00 | 172.00 | 0.3M |
| 2024-08-13 | 177.00 | 178.00 | 168.00 | 178.00 | 0.2M |
| 2024-08-12 | 179.00 | 179.00 | 167.00 | 167.00 | 0.3M |
| 2024-08-09 | 171.00 | 180.00 | 167.00 | 176.00 | 0.4M |
| 2024-08-08 | 165.00 | 172.00 | 162.00 | 169.00 | 0.3M |
| 2024-08-07 | 165.00 | 186.00 | 156.00 | 163.00 | 0.9M |
| 2024-08-06 | 162.00 | 169.00 | 152.00 | 163.00 | 0.2M |
| 2024-08-05 | 189.00 | 189.00 | 121.00 | 162.00 | 0.8M |
| 2024-08-02 | 189.00 | 190.00 | 182.00 | 186.00 | 0.2M |
| 2024-08-01 | 184.00 | 189.00 | 182.00 | 187.00 | 0.8M |
| 2024-07-31 | 184.00 | 194.00 | 182.00 | 188.00 | 0.3M |
| 2024-07-30 | 191.00 | 196.00 | 184.00 | 184.00 | 0.2M |
| 2024-07-29 | 185.00 | 200.00 | 181.00 | 191.00 | 1.0M |
| 2024-07-26 | 181.00 | 224.00 | 175.00 | 185.00 | 3.2M |
| 2024-07-25 | 196.00 | 198.00 | 170.00 | 181.00 | 2.0M |
| 2024-07-24 | 220.00 | 222.00 | 165.00 | 195.00 | 5.7M |
| 2024-07-23 | 248.00 | 248.00 | 210.00 | 214.00 | 7.7M |
| 2024-07-22 | 138.00 | 184.00 | 138.00 | 184.00 | 9.9M |
| 2024-07-19 | 117.00 | 151.00 | 117.00 | 137.00 | 6.5M |
| 2024-07-18 | 113.00 | 118.00 | 111.00 | 117.00 | 0.1M |
| 2024-07-17 | 111.00 | 120.00 | 105.00 | 116.00 | 1.8M |
| 2024-07-16 | 112.00 | 125.00 | 106.00 | 111.00 | 1.3M |
| 2024-07-15 | 103.00 | 135.00 | 101.00 | 112.00 | 4.2M |
| 2024-07-12 | 128.00 | 130.00 | 102.00 | 103.00 | 1.1M |
| 2024-07-11 | 95.00 | 128.00 | 95.00 | 128.00 | 2.6M |
| 2024-07-10 | 94.00 | 96.00 | 93.00 | 95.00 | 0.0M |
| 2024-07-09 | 93.00 | 94.00 | 93.00 | 94.00 | 0.0M |
| 2024-07-08 | 88.00 | 96.00 | 87.00 | 93.00 | 0.2M |
| 2024-07-05 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-03 | 89.00 | 90.00 | 88.00 | 88.00 | 0.0M |
| 2024-07-02 | 89.00 | 90.00 | 87.00 | 90.00 | 0.0M |
| 2024-07-01 | 85.00 | 87.00 | 84.00 | 87.00 | 0.0M |
| 2024-06-28 | 85.00 | 101.00 | 85.00 | 85.00 | 1.1M |
| 2024-06-27 | 84.00 | 85.00 | 84.00 | 85.00 | 0.0M |
| 2024-06-26 | 81.00 | 84.00 | 81.00 | 84.00 | 0.0M |
| 2024-06-25 | 81.00 | 84.00 | 80.00 | 84.00 | 0.0M |
| 2024-06-24 | 81.00 | 82.00 | 81.00 | 82.00 | 0.0M |
| 2024-06-21 | 81.00 | 83.00 | 80.00 | 82.00 | 0.0M |
| 2024-06-20 | 81.00 | 81.00 | 78.00 | 81.00 | 0.0M |
| 2024-06-19 | 77.00 | 82.00 | 77.00 | 78.00 | 0.1M |
| 2024-06-14 | 80.00 | 80.00 | 77.00 | 77.00 | 0.1M |
| 2024-06-13 | 81.00 | 81.00 | 78.00 | 81.00 | 0.0M |
| 2024-06-12 | 79.00 | 84.00 | 78.00 | 79.00 | 0.1M |
| 2024-06-11 | 78.00 | 81.00 | 77.00 | 81.00 | 0.1M |
| 2024-06-10 | 82.00 | 82.00 | 78.00 | 82.00 | 0.1M |
| 2024-06-07 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2024-06-06 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2024-06-05 | 83.00 | 84.00 | 81.00 | 84.00 | 0.0M |
| 2024-06-04 | 83.00 | 84.00 | 80.00 | 84.00 | 0.0M |
| 2024-06-03 | 85.00 | 85.00 | 82.00 | 84.00 | 0.0M |
| 2024-05-31 | 81.00 | 84.00 | 81.00 | 84.00 | 0.0M |
| 2024-05-30 | 83.00 | 84.00 | 82.00 | 84.00 | 0.0M |
| 2024-05-29 | 83.00 | 85.00 | 83.00 | 85.00 | 0.0M |
| 2024-05-28 | 83.00 | 85.00 | 83.00 | 85.00 | 0.0M |
| 2024-05-27 | 87.00 | 88.00 | 84.00 | 84.00 | 0.0M |
| 2024-05-22 | 88.00 | 88.00 | 85.00 | 88.00 | 0.0M |
| 2024-05-21 | 87.00 | 88.00 | 84.00 | 88.00 | 0.1M |
| 2024-05-20 | 87.00 | 91.00 | 85.00 | 85.00 | 0.0M |
| 2024-05-17 | 87.00 | 88.00 | 85.00 | 87.00 | 0.0M |
| 2024-05-16 | 89.00 | 90.00 | 86.00 | 87.00 | 0.1M |
| 2024-05-15 | 92.00 | 93.00 | 86.00 | 91.00 | 0.1M |
| 2024-05-14 | 92.00 | 108.00 | 92.00 | 93.00 | 2.1M |
| 2024-05-13 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-05-08 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-05-07 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-05-06 | 99.00 | 99.00 | 93.00 | 93.00 | 0.0M |
| 2024-05-03 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2024-05-02 | 99.00 | 99.00 | 93.00 | 99.00 | 0.0M |
| 2024-04-30 | 95.00 | 99.00 | 95.00 | 99.00 | 0.0M |
| 2024-04-29 | 94.00 | 100.00 | 94.00 | 95.00 | 0.1M |
| 2024-04-26 | 100.00 | 100.00 | 94.00 | 94.00 | 0.0M |
| 2024-04-25 | 100.00 | 116.00 | 97.00 | 97.00 | 0.0M |
| 2024-04-23 | 105.00 | 105.00 | 100.00 | 100.00 | 0.0M |
| 2024-04-22 | 108.00 | 108.00 | 106.00 | 106.00 | 0.0M |
| 2024-04-19 | 111.00 | 111.00 | 109.00 | 109.00 | 0.0M |
| 2024-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-04-17 | 117.00 | 117.00 | 109.00 | 110.00 | 0.1M |
| 2024-04-16 | 118.00 | 118.00 | 113.00 | 113.00 | 0.0M |
| 2024-04-05 | 121.00 | 125.00 | 113.00 | 125.00 | 0.0M |
| 2024-04-04 | 122.00 | 122.00 | 114.00 | 121.00 | 0.0M |
| 2024-04-03 | 124.00 | 128.00 | 121.00 | 121.00 | 0.0M |
| 2024-04-02 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2024-04-01 | 125.00 | 128.00 | 125.00 | 128.00 | 0.3M |
| 2024-03-28 | 126.00 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2024-03-27 | 127.00 | 127.00 | 126.00 | 127.00 | 0.0M |
| 2024-03-26 | 127.00 | 128.00 | 126.00 | 127.00 | 0.0M |
| 2024-03-25 | 125.00 | 129.00 | 124.00 | 126.00 | 0.1M |
| 2024-03-22 | 127.00 | 128.00 | 124.00 | 124.00 | 0.0M |
| 2024-03-21 | 128.00 | 128.00 | 125.00 | 125.00 | 0.3M |
| 2024-03-20 | 128.00 | 128.00 | 125.00 | 125.00 | 0.0M |
| 2024-03-19 | 123.00 | 128.00 | 123.00 | 127.00 | 0.1M |
| 2024-03-18 | 129.00 | 129.00 | 127.00 | 127.00 | 0.0M |
| 2024-03-15 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2024-03-14 | 128.00 | 132.00 | 125.00 | 128.00 | 0.1M |
| 2024-03-13 | 130.00 | 130.00 | 127.00 | 127.00 | 0.0M |
| 2024-03-08 | 127.00 | 130.00 | 123.00 | 129.00 | 0.0M |
| 2024-03-07 | 131.00 | 131.00 | 129.00 | 131.00 | 0.0M |
| 2024-03-06 | 129.00 | 131.00 | 127.00 | 129.00 | 0.1M |
| 2024-03-05 | 129.00 | 133.00 | 128.00 | 129.00 | 0.1M |
| 2024-03-04 | 135.00 | 135.00 | 130.00 | 130.00 | 0.0M |
| 2024-03-01 | 130.00 | 143.00 | 128.00 | 135.00 | 0.3M |
| 2024-02-29 | 126.00 | 129.00 | 126.00 | 129.00 | 0.0M |
| 2024-02-28 | 127.00 | 129.00 | 126.00 | 127.00 | 0.0M |
| 2024-02-27 | 130.00 | 130.00 | 128.00 | 128.00 | 0.2M |
| 2024-02-26 | 129.00 | 129.00 | 125.00 | 125.00 | 0.0M |
| 2024-02-23 | 130.00 | 130.00 | 128.00 | 129.00 | 0.0M |
| 2024-02-22 | 130.00 | 130.00 | 128.00 | 129.00 | 0.0M |
| 2024-02-21 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2024-02-20 | 130.00 | 130.00 | 127.00 | 130.00 | 0.0M |
| 2024-02-19 | 129.00 | 130.00 | 126.00 | 129.00 | 0.0M |
| 2024-02-16 | 130.00 | 130.00 | 126.00 | 130.00 | 0.0M |
| 2024-02-15 | 130.00 | 130.00 | 126.00 | 126.00 | 0.0M |
| 2024-02-13 | 128.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2024-02-12 | 129.00 | 129.00 | 126.00 | 127.00 | 0.0M |
| 2024-02-07 | 127.00 | 128.00 | 123.00 | 126.00 | 0.0M |
| 2024-02-06 | 127.00 | 130.00 | 121.00 | 130.00 | 0.0M |
| 2024-02-05 | 127.00 | 130.00 | 126.00 | 130.00 | 0.1M |
| 2024-02-02 | 130.00 | 130.00 | 127.00 | 127.00 | 0.0M |
| 2024-02-01 | 126.00 | 130.00 | 125.00 | 130.00 | 0.0M |
| 2024-01-31 | 127.00 | 127.00 | 126.00 | 126.00 | 0.0M |
| 2024-01-30 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2024-01-29 | 128.00 | 130.00 | 117.00 | 130.00 | 0.1M |
| 2024-01-26 | 128.00 | 130.00 | 128.00 | 130.00 | 0.0M |
| 2024-01-25 | 130.00 | 131.00 | 127.00 | 130.00 | 0.0M |
| 2024-01-24 | 129.00 | 130.00 | 126.00 | 130.00 | 0.0M |
| 2024-01-23 | 125.00 | 130.00 | 125.00 | 129.00 | 0.0M |
| 2024-01-22 | 127.00 | 130.00 | 122.00 | 129.00 | 0.0M |
| 2024-01-19 | 128.00 | 130.00 | 126.00 | 130.00 | 0.0M |
| 2024-01-18 | 128.00 | 131.00 | 128.00 | 128.00 | 0.0M |
| 2024-01-17 | 130.00 | 131.00 | 127.00 | 127.00 | 0.0M |
| 2024-01-16 | 126.00 | 131.00 | 125.00 | 130.00 | 0.0M |
| 2024-01-15 | 130.00 | 131.00 | 123.00 | 128.00 | 0.1M |
| 2024-01-12 | 129.00 | 133.00 | 124.00 | 130.00 | 0.1M |
| 2024-01-11 | 129.00 | 138.00 | 123.00 | 132.00 | 0.2M |
| 2024-01-10 | 135.00 | 139.00 | 129.00 | 129.00 | 0.2M |
| 2024-01-09 | 137.00 | 140.00 | 130.00 | 139.00 | 0.3M |
| 2024-01-08 | 157.00 | 206.00 | 133.00 | 136.00 | 9.0M |
| 2024-01-05 | 118.00 | 156.00 | 118.00 | 156.00 | 0.8M |
| 2024-01-04 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2024-01-03 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-01-02 | 116.00 | 116.00 | 115.00 | 115.00 | 0.0M |