Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 434.00 | 446.00 | 416.00 | 424.00 | 7.8M |
| 2025-09-29 | 400.00 | 438.00 | 398.00 | 434.00 | 20.5M |
| 2025-09-26 | 394.00 | 396.00 | 382.00 | 390.00 | 7.3M |
| 2025-09-25 | 394.00 | 396.00 | 384.00 | 392.00 | 12.0M |
| 2025-09-24 | 386.00 | 404.00 | 382.00 | 394.00 | 16.2M |
| 2025-09-23 | 408.00 | 408.00 | 382.00 | 382.00 | 10.8M |
| 2025-09-22 | 404.00 | 410.00 | 388.00 | 408.00 | 10.8M |
| 2025-09-19 | 392.00 | 394.00 | 380.00 | 392.00 | 12.5M |
| 2025-09-18 | 394.00 | 396.00 | 378.00 | 392.00 | 16.8M |
| 2025-09-17 | 388.00 | 414.00 | 380.00 | 394.00 | 24.0M |
| 2025-09-16 | 390.00 | 396.00 | 380.00 | 388.00 | 15.5M |
| 2025-09-15 | 390.00 | 396.00 | 374.00 | 388.00 | 16.0M |
| 2025-09-12 | 390.00 | 398.00 | 358.00 | 388.00 | 10.0M |
| 2025-09-11 | 326.00 | 404.00 | 326.00 | 388.00 | 23.0M |
| 2025-09-10 | 330.00 | 346.00 | 314.00 | 328.00 | 7.2M |
| 2025-09-09 | 346.00 | 346.00 | 298.00 | 320.00 | 20.9M |
| 2025-09-08 | 298.00 | 350.00 | 282.00 | 350.00 | 8.9M |
| 2025-09-04 | 280.00 | 300.00 | 274.00 | 300.00 | 5.7M |
| 2025-09-03 | 284.00 | 284.00 | 276.00 | 280.00 | 3.5M |
| 2025-09-02 | 268.00 | 288.00 | 268.00 | 286.00 | 9.3M |
| 2025-09-01 | 258.00 | 272.00 | 258.00 | 268.00 | 6.1M |
| 2025-08-29 | 278.00 | 278.00 | 264.00 | 272.00 | 6.4M |
| 2025-08-28 | 268.00 | 278.00 | 260.00 | 278.00 | 10.6M |
| 2025-08-27 | 268.00 | 268.00 | 260.00 | 268.00 | 9.9M |
| 2025-08-26 | 264.00 | 268.00 | 256.00 | 268.00 | 7.0M |
| 2025-08-25 | 272.00 | 272.00 | 258.00 | 264.00 | 7.1M |
| 2025-08-22 | 282.00 | 288.00 | 256.00 | 270.00 | 9.7M |
| 2025-08-21 | 262.00 | 280.00 | 260.00 | 280.00 | 10.5M |
| 2025-08-20 | 260.00 | 262.00 | 256.00 | 262.00 | 6.0M |
| 2025-08-19 | 254.00 | 260.00 | 244.00 | 260.00 | 6.8M |
| 2025-08-15 | 262.00 | 264.00 | 254.00 | 254.00 | 5.3M |
| 2025-08-14 | 264.00 | 266.00 | 252.00 | 264.00 | 6.4M |
| 2025-08-13 | 260.00 | 266.00 | 256.00 | 264.00 | 5.3M |
| 2025-08-12 | 246.00 | 266.00 | 244.00 | 256.00 | 6.8M |
| 2025-08-11 | 240.00 | 250.00 | 240.00 | 248.00 | 5.9M |
| 2025-08-08 | 230.00 | 240.00 | 226.00 | 240.00 | 3.5M |
| 2025-08-07 | 230.00 | 230.00 | 220.00 | 230.00 | 5.6M |
| 2025-08-06 | 224.00 | 230.00 | 220.00 | 230.00 | 9.9M |
| 2025-08-05 | 240.00 | 242.00 | 214.00 | 230.00 | 13.0M |
| 2025-08-04 | 246.00 | 250.00 | 234.00 | 238.00 | 10.7M |
| 2025-08-01 | 238.00 | 256.00 | 232.00 | 244.00 | 10.4M |
| 2025-07-31 | 232.00 | 242.00 | 224.00 | 236.00 | 9.9M |
| 2025-07-30 | 234.00 | 240.00 | 230.00 | 232.00 | 10.8M |
| 2025-07-29 | 236.00 | 238.00 | 230.00 | 232.00 | 9.6M |
| 2025-07-28 | 230.00 | 246.00 | 230.00 | 234.00 | 13.1M |
| 2025-07-25 | 242.00 | 246.00 | 228.00 | 228.00 | 12.5M |
| 2025-07-24 | 232.00 | 264.00 | 212.00 | 240.00 | 40.3M |
| 2025-07-23 | 208.00 | 256.00 | 200.00 | 232.00 | 67.3M |
| 2025-07-22 | 198.00 | 206.00 | 196.00 | 206.00 | 8.4M |
| 2025-07-21 | 198.00 | 204.00 | 198.00 | 198.00 | 4.3M |
| 2025-07-18 | 204.00 | 204.00 | 198.00 | 198.00 | 6.2M |
| 2025-07-17 | 202.00 | 206.00 | 198.00 | 204.00 | 4.7M |
| 2025-07-16 | 200.00 | 202.00 | 198.00 | 202.00 | 5.5M |
| 2025-07-15 | 199.00 | 199.00 | 196.00 | 196.00 | 5.0M |
| 2025-07-14 | 199.00 | 202.00 | 198.00 | 199.00 | 8.8M |
| 2025-07-11 | 200.00 | 204.00 | 199.00 | 199.00 | 4.7M |
| 2025-07-10 | 204.00 | 204.00 | 196.00 | 200.00 | 8.2M |
| 2025-07-09 | 202.00 | 206.00 | 200.00 | 200.00 | 3.5M |
| 2025-07-08 | 202.00 | 206.00 | 200.00 | 202.00 | 6.0M |
| 2025-07-07 | 204.00 | 208.00 | 200.00 | 200.00 | 2.8M |
| 2025-07-04 | 202.00 | 206.00 | 200.00 | 204.00 | 2.5M |
| 2025-07-03 | 202.00 | 204.00 | 200.00 | 200.00 | 8.4M |
| 2025-07-02 | 208.00 | 210.00 | 202.00 | 204.00 | 2.7M |
| 2025-07-01 | 200.00 | 210.00 | 200.00 | 208.00 | 8.8M |
| 2025-06-30 | 199.00 | 202.00 | 198.00 | 200.00 | 6.5M |
| 2025-06-26 | 192.00 | 206.00 | 190.00 | 199.00 | 7.2M |
| 2025-06-25 | 193.00 | 195.00 | 190.00 | 191.00 | 10.3M |
| 2025-06-24 | 192.00 | 197.00 | 190.00 | 192.00 | 1.7M |
| 2025-06-23 | 186.00 | 194.00 | 183.00 | 192.00 | 3.4M |
| 2025-06-20 | 190.00 | 194.00 | 180.00 | 190.00 | 4.9M |
| 2025-06-19 | 199.00 | 202.00 | 187.00 | 191.00 | 3.8M |
| 2025-06-18 | 206.00 | 206.00 | 196.00 | 199.00 | 5.4M |
| 2025-06-17 | 186.00 | 206.00 | 186.00 | 204.00 | 11.7M |
| 2025-06-16 | 186.00 | 191.00 | 180.00 | 186.00 | 4.1M |
| 2025-06-13 | 200.00 | 200.00 | 186.00 | 186.00 | 1.9M |
| 2025-06-12 | 192.00 | 200.00 | 189.00 | 194.00 | 9.5M |
| 2025-06-11 | 181.00 | 190.00 | 179.00 | 189.00 | 7.2M |
| 2025-06-10 | 177.00 | 183.00 | 174.00 | 180.00 | 7.0M |
| 2025-06-05 | 168.00 | 185.00 | 164.00 | 176.00 | 9.3M |
| 2025-06-04 | 169.00 | 172.00 | 165.00 | 165.00 | 1.7M |
| 2025-06-03 | 168.00 | 173.00 | 164.00 | 168.00 | 4.3M |
| 2025-06-02 | 160.00 | 176.00 | 157.00 | 168.00 | 18.5M |
| 2025-05-28 | 155.00 | 161.00 | 151.00 | 158.00 | 3.5M |
| 2025-05-27 | 162.00 | 162.00 | 151.00 | 155.00 | 2.7M |
| 2025-05-26 | 148.00 | 163.00 | 145.00 | 155.00 | 12.6M |
| 2025-05-23 | 147.00 | 148.00 | 145.00 | 146.00 | 1.0M |
| 2025-05-22 | 150.00 | 150.00 | 145.00 | 146.00 | 1.3M |
| 2025-05-21 | 151.00 | 152.00 | 140.00 | 149.00 | 3.9M |
| 2025-05-20 | 149.00 | 149.00 | 144.00 | 149.00 | 4.0M |
| 2025-05-19 | 145.00 | 150.00 | 144.00 | 148.00 | 1.1M |
| 2025-05-16 | 151.00 | 151.00 | 145.00 | 145.00 | 0.8M |
| 2025-05-15 | 150.00 | 151.00 | 147.00 | 148.00 | 1.8M |
| 2025-05-14 | 141.00 | 160.00 | 141.00 | 150.00 | 7.6M |
| 2025-05-09 | 139.00 | 144.00 | 135.00 | 141.00 | 1.9M |
| 2025-05-08 | 148.00 | 148.00 | 135.00 | 139.00 | 1.7M |
| 2025-05-07 | 150.00 | 154.00 | 135.00 | 143.00 | 3.2M |
| 2025-05-06 | 149.00 | 154.00 | 147.00 | 150.00 | 3.9M |
| 2025-05-05 | 150.00 | 164.00 | 146.00 | 154.00 | 14.1M |
| 2025-05-02 | 130.00 | 166.00 | 130.00 | 147.00 | 34.3M |
| 2025-04-30 | 123.00 | 130.00 | 123.00 | 128.00 | 1.5M |
| 2025-04-29 | 123.00 | 128.00 | 121.00 | 123.00 | 1.9M |
| 2025-04-28 | 127.00 | 127.00 | 119.00 | 123.00 | 1.5M |
| 2025-04-25 | 123.00 | 126.00 | 120.00 | 124.00 | 15.2M |
| 2025-04-24 | 117.00 | 134.00 | 116.00 | 119.00 | 24.4M |
| 2025-04-23 | 115.00 | 122.00 | 111.00 | 116.00 | 14.7M |
| 2025-04-22 | 104.00 | 121.00 | 102.00 | 115.00 | 16.8M |
| 2025-04-21 | 110.00 | 110.00 | 103.00 | 104.00 | 9.5M |
| 2025-04-17 | 111.00 | 116.00 | 106.00 | 110.00 | 7.0M |
| 2025-04-16 | 119.00 | 121.00 | 110.00 | 111.00 | 7.9M |
| 2025-04-15 | 112.00 | 125.00 | 110.00 | 118.00 | 6.4M |
| 2025-04-14 | 105.00 | 120.00 | 105.00 | 110.00 | 9.5M |
| 2025-04-11 | 97.00 | 108.00 | 95.00 | 102.00 | 8.7M |
| 2025-04-10 | 92.00 | 97.00 | 88.00 | 97.00 | 10.7M |
| 2025-04-09 | 81.00 | 95.00 | 81.00 | 88.00 | 12.9M |
| 2025-04-08 | 92.00 | 92.00 | 82.00 | 84.00 | 14.9M |
| 2025-03-27 | 98.00 | 99.00 | 94.00 | 96.00 | 7.5M |
| 2025-03-26 | 97.00 | 101.00 | 96.00 | 97.00 | 7.9M |
| 2025-03-25 | 95.00 | 106.00 | 91.00 | 96.00 | 8.8M |
| 2025-03-24 | 104.00 | 105.00 | 89.00 | 97.00 | 11.1M |
| 2025-03-21 | 124.00 | 124.00 | 99.00 | 102.00 | 13.6M |
| 2025-03-20 | 132.00 | 138.00 | 118.00 | 123.00 | 27.4M |
| 2025-03-19 | 127.00 | 130.00 | 114.00 | 130.00 | 18.9M |
| 2025-03-18 | 138.00 | 142.00 | 111.00 | 128.00 | 21.6M |
| 2025-03-17 | 146.00 | 149.00 | 136.00 | 138.00 | 22.1M |
| 2025-03-14 | 151.00 | 152.00 | 143.00 | 149.00 | 16.7M |
| 2025-03-13 | 155.00 | 160.00 | 149.00 | 150.00 | 18.4M |
| 2025-03-12 | 160.00 | 161.00 | 147.00 | 155.00 | 25.4M |
| 2025-03-11 | 154.00 | 185.00 | 154.00 | 159.00 | 55.7M |
| 2025-03-10 | 159.00 | 163.00 | 154.00 | 154.00 | 14.8M |
| 2025-03-07 | 157.00 | 173.00 | 157.00 | 158.00 | 19.9M |
| 2025-03-06 | 164.00 | 165.00 | 157.00 | 157.00 | 14.6M |
| 2025-03-05 | 152.00 | 164.00 | 152.00 | 161.00 | 16.9M |
| 2025-03-04 | 158.00 | 183.00 | 142.00 | 159.00 | 33.4M |
| 2025-03-03 | 161.00 | 169.00 | 140.00 | 158.00 | 20.5M |
| 2025-02-28 | 137.00 | 160.00 | 130.00 | 160.00 | 16.2M |
| 2025-02-27 | 156.00 | 162.00 | 130.00 | 136.00 | 18.2M |
| 2025-02-26 | 148.00 | 173.00 | 144.00 | 153.00 | 21.1M |
| 2025-02-25 | 162.00 | 162.00 | 148.00 | 148.00 | 9.4M |
| 2025-02-24 | 178.00 | 184.00 | 157.00 | 162.00 | 13.4M |
| 2025-02-21 | 173.00 | 194.00 | 157.00 | 173.00 | 25.7M |
| 2025-02-20 | 193.00 | 194.00 | 162.00 | 172.00 | 20.8M |
| 2025-02-19 | 188.00 | 206.00 | 176.00 | 192.00 | 93.9M |
| 2025-02-18 | 126.00 | 170.00 | 124.00 | 170.00 | 47.0M |
| 2025-02-17 | 127.00 | 128.00 | 120.00 | 126.00 | 5.6M |
| 2025-02-14 | 128.00 | 130.00 | 126.00 | 127.00 | 4.1M |
| 2025-02-13 | 138.00 | 140.00 | 127.00 | 127.00 | 10.5M |
| 2025-02-12 | 131.00 | 140.00 | 124.00 | 137.00 | 14.1M |
| 2025-02-11 | 159.00 | 170.00 | 116.00 | 131.00 | 19.9M |
| 2025-02-10 | 208.00 | 210.00 | 152.00 | 153.00 | 21.3M |
| 2025-02-07 | 208.00 | 208.00 | 202.00 | 202.00 | 3.1M |
| 2025-02-06 | 204.00 | 208.00 | 197.00 | 208.00 | 1.3M |
| 2025-02-05 | 204.00 | 208.00 | 204.00 | 204.00 | 0.9M |
| 2025-02-04 | 186.00 | 199.00 | 186.00 | 199.00 | 2.2M |
| 2025-02-03 | 181.00 | 186.00 | 181.00 | 186.00 | 3.3M |
| 2025-01-31 | 210.00 | 210.00 | 190.00 | 190.00 | 6.8M |
| 2025-01-30 | 210.00 | 210.00 | 210.00 | 210.00 | 1.0M |
| 2025-01-20 | 214.00 | 240.00 | 214.00 | 232.00 | 72.9M |
| 2025-01-17 | 202.00 | 216.00 | 191.00 | 206.00 | 12.4M |
| 2025-01-16 | 212.00 | 216.00 | 196.00 | 200.00 | 21.4M |
| 2025-01-15 | 224.00 | 228.00 | 210.00 | 210.00 | 47.0M |
| 2025-01-14 | 220.00 | 238.00 | 200.00 | 222.00 | 35.5M |
| 2025-01-10 | 180.00 | 238.00 | 179.00 | 218.00 | 68.6M |
| 2025-01-09 | 188.00 | 194.00 | 171.00 | 181.00 | 8.1M |
| 2025-01-08 | 200.00 | 216.00 | 188.00 | 188.00 | 16.1M |
| 2025-01-07 | 200.00 | 228.00 | 191.00 | 197.00 | 78.6M |
| 2025-01-06 | 143.00 | 187.00 | 143.00 | 187.00 | 129.3M |
| 2025-01-03 | 119.00 | 139.00 | 115.00 | 139.00 | 20.8M |
| 2025-01-02 | 142.00 | 153.00 | 118.00 | 118.00 | 54.0M |