221.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 172.50 | 173.50 | 172.50 | 173.50 | 0.0M |
| 2024-12-27 | 172.50 | 173.00 | 172.00 | 173.00 | 0.0M |
| 2024-12-26 | 171.00 | 172.00 | 171.00 | 171.50 | 0.0M |
| 2024-12-25 | 170.00 | 171.00 | 170.00 | 171.00 | 0.0M |
| 2024-12-24 | 169.00 | 169.50 | 169.00 | 169.50 | 0.0M |
| 2024-12-23 | 169.00 | 169.50 | 168.50 | 169.00 | 0.0M |
| 2024-12-20 | 169.00 | 169.00 | 168.50 | 168.50 | 0.0M |
| 2024-12-19 | 170.50 | 170.50 | 169.50 | 169.50 | 0.0M |
| 2024-12-18 | 170.50 | 170.50 | 170.50 | 170.50 | 0.0M |
| 2024-12-17 | 171.00 | 171.00 | 170.00 | 170.00 | 0.0M |
| 2024-12-16 | 173.00 | 173.00 | 171.00 | 171.00 | 0.0M |
| 2024-12-13 | 173.50 | 173.50 | 172.50 | 173.50 | 0.0M |
| 2024-12-12 | 174.00 | 174.50 | 173.50 | 174.00 | 0.0M |
| 2024-12-11 | 173.50 | 174.00 | 173.00 | 173.00 | 0.0M |
| 2024-12-09 | 174.00 | 175.00 | 173.50 | 173.50 | 0.0M |
| 2024-12-06 | 173.50 | 175.00 | 173.50 | 174.00 | 0.0M |
| 2024-12-04 | 173.50 | 176.00 | 173.50 | 174.00 | 0.0M |
| 2024-12-03 | 173.50 | 174.50 | 173.50 | 174.50 | 0.0M |
| 2024-12-02 | 173.50 | 174.50 | 172.50 | 173.00 | 0.0M |
| 2024-11-29 | 176.50 | 176.50 | 173.50 | 174.00 | 0.0M |
| 2024-11-28 | 175.00 | 175.50 | 175.00 | 175.00 | 0.0M |
| 2024-11-27 | 176.00 | 176.00 | 173.00 | 174.00 | 0.0M |
| 2024-11-26 | 174.00 | 177.00 | 174.00 | 175.00 | 0.0M |
| 2024-11-25 | 171.50 | 177.50 | 170.00 | 174.00 | 0.0M |
| 2024-11-22 | 193.00 | 195.00 | 193.00 | 193.00 | 0.0M |
| 2024-11-21 | 192.00 | 193.00 | 192.00 | 192.50 | 0.0M |
| 2024-11-20 | 191.50 | 192.00 | 191.50 | 192.00 | 0.0M |
| 2024-11-19 | 191.50 | 191.50 | 191.00 | 191.00 | 0.0M |
| 2024-11-18 | 192.50 | 192.50 | 191.00 | 191.00 | 0.0M |
| 2024-11-15 | 192.00 | 192.00 | 191.00 | 191.00 | 0.0M |
| 2024-11-14 | 191.00 | 191.50 | 190.00 | 191.50 | 0.0M |
| 2024-11-13 | 191.00 | 191.50 | 191.00 | 191.50 | 0.0M |
| 2024-11-12 | 191.50 | 192.00 | 190.50 | 191.00 | 0.0M |
| 2024-11-11 | 192.50 | 192.50 | 191.00 | 191.50 | 0.0M |
| 2024-11-08 | 192.00 | 192.50 | 192.00 | 192.50 | 0.0M |
| 2024-11-07 | 193.00 | 193.00 | 192.50 | 192.50 | 0.0M |
| 2024-11-06 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2024-11-05 | 193.50 | 193.50 | 193.00 | 193.50 | 0.0M |
| 2024-11-04 | 193.50 | 193.50 | 191.50 | 192.50 | 0.0M |
| 2024-11-01 | 193.00 | 193.00 | 192.50 | 193.00 | 0.0M |
| 2024-10-31 | 193.00 | 193.00 | 193.00 | 193.00 | 0.0M |
| 2024-10-30 | 192.50 | 193.50 | 191.50 | 193.50 | 0.0M |
| 2024-10-29 | 192.50 | 192.50 | 192.00 | 192.50 | 0.0M |
| 2024-10-28 | 194.00 | 194.00 | 192.50 | 192.50 | 0.0M |
| 2024-10-25 | 193.00 | 193.00 | 191.50 | 192.00 | 0.0M |
| 2024-10-24 | 192.50 | 193.00 | 192.50 | 192.50 | 0.0M |
| 2024-10-22 | 193.00 | 193.00 | 192.00 | 192.50 | 0.0M |
| 2024-10-21 | 194.00 | 194.00 | 192.50 | 192.50 | 0.0M |
| 2024-10-18 | 193.50 | 193.50 | 193.00 | 193.50 | 0.0M |
| 2024-10-17 | 193.00 | 194.00 | 193.00 | 194.00 | 0.0M |
| 2024-10-16 | 193.00 | 193.00 | 192.50 | 193.00 | 0.0M |
| 2024-10-15 | 194.00 | 194.00 | 192.00 | 193.00 | 0.0M |
| 2024-10-11 | 193.00 | 193.00 | 192.50 | 193.00 | 0.0M |
| 2024-10-10 | 194.00 | 194.00 | 192.50 | 193.00 | 0.0M |
| 2024-10-09 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2024-10-08 | 194.50 | 195.00 | 194.00 | 194.50 | 0.0M |
| 2024-10-07 | 193.50 | 194.50 | 193.50 | 194.00 | 0.0M |
| 2024-10-04 | 193.00 | 194.00 | 192.50 | 192.50 | 0.0M |
| 2024-10-03 | 194.00 | 194.00 | 193.00 | 194.00 | 0.0M |
| 2024-10-02 | 196.00 | 196.00 | 194.00 | 195.00 | 0.0M |
| 2024-10-01 | 194.00 | 195.50 | 194.00 | 195.50 | 0.0M |
| 2024-09-30 | 196.00 | 196.00 | 194.00 | 194.00 | 0.0M |
| 2024-09-27 | 195.50 | 195.50 | 194.50 | 194.50 | 0.0M |
| 2024-09-26 | 195.50 | 195.50 | 195.00 | 195.00 | 0.0M |
| 2024-09-25 | 195.00 | 195.50 | 194.00 | 195.50 | 0.0M |
| 2024-09-24 | 195.50 | 195.50 | 194.00 | 194.50 | 0.0M |
| 2024-09-23 | 195.00 | 195.00 | 194.00 | 195.00 | 0.0M |
| 2024-09-20 | 195.00 | 195.50 | 193.50 | 195.50 | 0.0M |
| 2024-09-19 | 189.50 | 195.00 | 189.50 | 194.00 | 0.0M |
| 2024-09-18 | 185.00 | 189.00 | 185.00 | 189.00 | 0.0M |
| 2024-09-17 | 184.50 | 185.00 | 184.50 | 184.50 | 0.0M |
| 2024-09-16 | 184.50 | 185.00 | 183.50 | 184.00 | 0.0M |
| 2024-09-13 | 184.50 | 184.50 | 183.50 | 184.00 | 0.0M |
| 2024-09-12 | 183.50 | 184.50 | 183.50 | 184.00 | 0.0M |
| 2024-09-11 | 184.00 | 184.00 | 183.00 | 183.00 | 0.0M |
| 2024-09-10 | 182.00 | 183.50 | 182.00 | 183.00 | 0.0M |
| 2024-09-09 | 182.00 | 182.00 | 180.50 | 182.00 | 0.0M |
| 2024-09-06 | 181.50 | 183.00 | 180.00 | 181.00 | 0.0M |
| 2024-09-05 | 181.50 | 181.50 | 180.50 | 181.50 | 0.0M |
| 2024-09-04 | 181.00 | 181.00 | 180.50 | 181.00 | 0.0M |
| 2024-09-03 | 182.00 | 182.00 | 180.50 | 180.50 | 0.0M |
| 2024-09-02 | 183.00 | 183.00 | 181.00 | 181.00 | 0.0M |
| 2024-08-30 | 181.50 | 182.50 | 181.50 | 182.00 | 0.0M |
| 2024-08-29 | 181.50 | 182.00 | 181.50 | 181.50 | 0.0M |
| 2024-08-28 | 182.00 | 182.00 | 180.50 | 182.00 | 0.0M |
| 2024-08-27 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2024-08-26 | 184.00 | 184.00 | 180.50 | 180.50 | 0.0M |
| 2024-08-23 | 180.50 | 184.50 | 180.00 | 181.50 | 0.0M |
| 2024-08-22 | 183.50 | 183.50 | 181.50 | 181.50 | 0.0M |
| 2024-08-21 | 183.00 | 185.00 | 183.00 | 184.00 | 0.0M |
| 2024-08-20 | 184.50 | 185.00 | 183.00 | 183.00 | 0.0M |
| 2024-08-19 | 180.50 | 185.00 | 180.50 | 185.00 | 0.0M |
| 2024-08-16 | 174.00 | 180.00 | 174.00 | 179.50 | 0.0M |
| 2024-08-15 | 168.00 | 174.00 | 168.00 | 173.50 | 0.0M |
| 2024-08-14 | 168.00 | 168.00 | 166.50 | 168.00 | 0.0M |
| 2024-08-13 | 170.00 | 178.00 | 165.00 | 165.00 | 0.1M |
| 2024-08-09 | 160.00 | 160.00 | 159.00 | 159.50 | 0.0M |
| 2024-08-08 | 160.00 | 160.00 | 159.50 | 160.00 | 0.0M |
| 2024-08-07 | 160.00 | 161.00 | 159.00 | 160.00 | 0.0M |
| 2024-08-06 | 160.00 | 161.00 | 159.50 | 161.00 | 0.0M |
| 2024-08-05 | 165.50 | 165.50 | 160.00 | 160.00 | 0.0M |
| 2024-08-02 | 166.00 | 166.50 | 166.00 | 166.50 | 0.0M |
| 2024-08-01 | 167.00 | 168.00 | 167.00 | 167.50 | 0.0M |
| 2024-07-31 | 167.00 | 168.00 | 166.00 | 166.50 | 0.0M |
| 2024-07-30 | 165.00 | 167.00 | 165.00 | 167.00 | 0.0M |
| 2024-07-26 | 164.00 | 165.00 | 164.00 | 165.00 | 0.0M |
| 2024-07-25 | 164.50 | 164.50 | 163.50 | 164.00 | 0.0M |
| 2024-07-24 | 165.50 | 165.50 | 165.00 | 165.00 | 0.0M |
| 2024-07-23 | 166.50 | 167.00 | 165.50 | 165.50 | 0.0M |
| 2024-07-19 | 167.50 | 167.50 | 166.00 | 166.50 | 0.0M |
| 2024-07-18 | 167.50 | 168.00 | 167.50 | 167.50 | 0.0M |
| 2024-07-17 | 168.00 | 168.50 | 168.00 | 168.00 | 0.0M |
| 2024-07-16 | 169.50 | 169.50 | 168.00 | 168.50 | 0.0M |
| 2024-07-15 | 169.50 | 170.00 | 169.50 | 169.50 | 0.0M |
| 2024-07-12 | 170.00 | 170.00 | 169.50 | 169.50 | 0.0M |
| 2024-07-11 | 169.00 | 169.50 | 169.00 | 169.50 | 0.0M |
| 2024-07-10 | 170.00 | 170.00 | 169.50 | 169.50 | 0.0M |
| 2024-07-09 | 169.50 | 170.00 | 168.50 | 170.00 | 0.0M |
| 2024-07-08 | 170.00 | 170.00 | 169.50 | 169.50 | 0.0M |
| 2024-07-05 | 168.00 | 170.00 | 167.00 | 170.00 | 0.0M |
| 2024-07-04 | 167.50 | 169.50 | 167.50 | 168.00 | 0.0M |
| 2024-07-03 | 168.00 | 168.00 | 167.00 | 168.00 | 0.0M |
| 2024-07-02 | 170.00 | 170.00 | 167.00 | 168.00 | 0.0M |
| 2024-07-01 | 167.50 | 170.00 | 167.50 | 170.00 | 0.0M |
| 2024-06-28 | 169.50 | 169.50 | 165.50 | 166.00 | 0.0M |
| 2024-06-27 | 170.00 | 170.50 | 169.50 | 169.50 | 0.0M |
| 2024-06-26 | 171.00 | 171.00 | 170.00 | 170.00 | 0.0M |
| 2024-06-25 | 170.00 | 171.50 | 169.50 | 170.00 | 0.0M |
| 2024-06-24 | 170.00 | 171.00 | 170.00 | 170.00 | 0.0M |
| 2024-06-21 | 170.00 | 171.00 | 169.00 | 170.00 | 0.0M |
| 2024-06-20 | 171.00 | 171.00 | 169.50 | 170.00 | 0.0M |
| 2024-06-19 | 171.50 | 171.50 | 170.00 | 170.00 | 0.0M |
| 2024-06-18 | 171.00 | 172.00 | 170.00 | 171.00 | 0.0M |
| 2024-06-17 | 174.50 | 175.50 | 172.00 | 172.50 | 0.0M |
| 2024-06-14 | 177.00 | 177.00 | 175.00 | 175.50 | 0.0M |
| 2024-06-13 | 177.00 | 177.00 | 175.00 | 177.00 | 0.0M |
| 2024-06-12 | 179.00 | 179.50 | 176.00 | 177.50 | 0.0M |
| 2024-06-11 | 178.00 | 179.50 | 177.00 | 179.00 | 0.0M |
| 2024-06-10 | 181.00 | 181.50 | 180.00 | 180.50 | 0.0M |
| 2024-06-07 | 182.50 | 183.00 | 182.50 | 182.50 | 0.0M |
| 2024-06-06 | 185.00 | 185.00 | 182.00 | 183.00 | 0.0M |
| 2024-06-05 | 185.00 | 186.00 | 183.50 | 185.00 | 0.0M |
| 2024-06-04 | 185.00 | 186.50 | 185.00 | 185.00 | 0.0M |
| 2024-05-31 | 187.50 | 187.50 | 185.00 | 185.00 | 0.0M |
| 2024-05-30 | 187.00 | 187.50 | 186.50 | 187.50 | 0.0M |
| 2024-05-29 | 187.00 | 187.50 | 186.00 | 186.50 | 0.0M |
| 2024-05-28 | 188.00 | 188.50 | 187.00 | 187.00 | 0.0M |
| 2024-05-27 | 190.50 | 190.50 | 186.00 | 188.00 | 0.0M |
| 2024-05-24 | 193.50 | 193.50 | 189.50 | 190.50 | 0.0M |
| 2024-05-23 | 193.50 | 193.50 | 192.00 | 193.00 | 0.0M |
| 2024-05-21 | 196.50 | 197.50 | 193.00 | 193.50 | 0.0M |
| 2024-05-20 | 201.00 | 201.00 | 195.00 | 195.50 | 0.0M |
| 2024-05-17 | 203.00 | 204.00 | 199.50 | 200.00 | 0.0M |
| 2024-05-16 | 203.00 | 203.00 | 201.00 | 202.00 | 0.0M |
| 2024-05-15 | 204.00 | 205.00 | 202.00 | 202.00 | 0.0M |
| 2024-05-14 | 203.00 | 205.00 | 201.00 | 203.00 | 0.0M |
| 2024-05-13 | 223.00 | 223.00 | 200.00 | 202.00 | 0.1M |
| 2024-05-10 | 224.00 | 225.00 | 224.00 | 225.00 | 0.0M |
| 2024-05-09 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2024-05-08 | 223.00 | 224.00 | 223.00 | 224.00 | 0.0M |
| 2024-05-07 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2024-05-03 | 224.00 | 224.00 | 222.00 | 224.00 | 0.0M |
| 2024-05-02 | 222.00 | 223.00 | 222.00 | 223.00 | 0.0M |
| 2024-04-29 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2024-04-26 | 224.00 | 225.00 | 221.00 | 225.00 | 0.0M |
| 2024-04-25 | 221.00 | 223.00 | 221.00 | 223.00 | 0.0M |
| 2024-04-24 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2024-04-23 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2024-04-22 | 222.00 | 222.00 | 219.00 | 222.00 | 0.0M |
| 2024-04-19 | 223.00 | 223.00 | 221.00 | 222.00 | 0.0M |
| 2024-04-18 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2024-04-17 | 222.00 | 223.00 | 221.00 | 223.00 | 0.0M |
| 2024-04-11 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2024-04-10 | 222.00 | 223.00 | 222.00 | 223.00 | 0.0M |
| 2024-04-09 | 221.00 | 222.00 | 221.00 | 222.00 | 0.0M |
| 2024-04-05 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2024-04-04 | 222.00 | 223.00 | 222.00 | 223.00 | 0.0M |
| 2024-04-03 | 223.00 | 223.00 | 222.00 | 223.00 | 0.0M |
| 2024-04-02 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2024-04-01 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2024-03-29 | 224.00 | 224.00 | 223.00 | 224.00 | 0.0M |
| 2024-03-28 | 224.00 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2024-03-27 | 222.00 | 223.00 | 222.00 | 223.00 | 0.0M |
| 2024-03-26 | 223.00 | 223.00 | 222.00 | 222.00 | 0.0M |
| 2024-03-25 | 223.00 | 224.00 | 222.00 | 222.00 | 0.0M |
| 2024-03-22 | 222.00 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2024-03-21 | 223.00 | 223.00 | 222.00 | 222.00 | 0.0M |
| 2024-03-20 | 223.00 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2024-03-19 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2024-03-18 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2024-03-15 | 224.00 | 224.00 | 222.00 | 223.00 | 0.0M |
| 2024-03-14 | 223.00 | 224.00 | 223.00 | 224.00 | 0.0M |
| 2024-03-13 | 224.00 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2024-03-12 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2024-03-11 | 226.00 | 226.00 | 225.00 | 226.00 | 0.0M |
| 2024-03-08 | 224.00 | 225.00 | 223.00 | 225.00 | 0.0M |
| 2024-03-07 | 223.00 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2024-03-06 | 224.00 | 224.00 | 223.00 | 223.00 | 0.0M |
| 2024-03-05 | 224.00 | 225.00 | 223.00 | 225.00 | 0.0M |
| 2024-03-04 | 224.00 | 226.00 | 224.00 | 224.00 | 0.0M |
| 2024-03-01 | 224.00 | 225.00 | 224.00 | 224.00 | 0.0M |
| 2024-02-29 | 224.00 | 224.00 | 224.00 | 224.00 | 0.0M |
| 2024-02-28 | 225.00 | 226.00 | 224.00 | 224.00 | 0.0M |
| 2024-02-27 | 225.00 | 226.00 | 225.00 | 226.00 | 0.0M |
| 2024-02-23 | 225.00 | 226.00 | 225.00 | 226.00 | 0.0M |
| 2024-02-22 | 226.00 | 226.00 | 225.00 | 225.00 | 0.0M |
| 2024-02-21 | 224.00 | 225.00 | 224.00 | 225.00 | 0.0M |
| 2024-02-20 | 226.00 | 226.00 | 225.00 | 225.00 | 0.0M |
| 2024-02-19 | 225.00 | 226.00 | 225.00 | 225.00 | 0.0M |
| 2024-02-16 | 226.00 | 227.00 | 225.00 | 225.00 | 0.0M |
| 2024-02-15 | 229.00 | 229.00 | 225.00 | 226.00 | 0.0M |
| 2024-02-14 | 227.00 | 229.00 | 227.00 | 228.00 | 0.0M |
| 2024-02-13 | 230.00 | 230.00 | 229.00 | 229.00 | 0.0M |
| 2024-02-12 | 230.00 | 231.00 | 229.00 | 229.00 | 0.0M |
| 2024-02-09 | 227.00 | 229.00 | 227.00 | 227.00 | 0.0M |
| 2024-02-08 | 229.00 | 229.00 | 228.00 | 228.00 | 0.0M |
| 2024-02-07 | 228.00 | 229.00 | 226.00 | 229.00 | 0.0M |
| 2024-02-06 | 244.00 | 244.00 | 241.00 | 242.00 | 0.0M |
| 2024-02-05 | 244.00 | 245.00 | 243.00 | 243.00 | 0.0M |
| 2024-02-02 | 246.00 | 246.00 | 244.00 | 244.00 | 0.0M |
| 2024-02-01 | 245.00 | 246.00 | 244.00 | 245.00 | 0.0M |
| 2024-01-31 | 243.00 | 245.00 | 243.00 | 244.00 | 0.0M |
| 2024-01-30 | 242.00 | 243.00 | 242.00 | 242.00 | 0.0M |
| 2024-01-29 | 242.00 | 242.00 | 241.00 | 242.00 | 0.0M |
| 2024-01-26 | 243.00 | 243.00 | 242.00 | 242.00 | 0.0M |
| 2024-01-25 | 242.00 | 243.00 | 242.00 | 242.00 | 0.0M |
| 2024-01-24 | 241.00 | 243.00 | 241.00 | 242.00 | 0.0M |
| 2024-01-23 | 241.00 | 242.00 | 241.00 | 241.00 | 0.0M |
| 2024-01-22 | 243.00 | 243.00 | 241.00 | 241.00 | 0.0M |
| 2024-01-19 | 244.00 | 244.00 | 242.00 | 243.00 | 0.0M |
| 2024-01-18 | 244.00 | 244.00 | 242.00 | 242.00 | 0.0M |
| 2024-01-17 | 245.00 | 247.00 | 244.00 | 244.00 | 0.0M |
| 2024-01-16 | 246.00 | 246.00 | 244.00 | 246.00 | 0.0M |
| 2024-01-15 | 248.00 | 248.00 | 246.00 | 246.00 | 0.0M |
| 2024-01-12 | 246.00 | 248.00 | 246.00 | 247.00 | 0.0M |
| 2024-01-11 | 249.00 | 249.00 | 247.00 | 248.00 | 0.0M |
| 2024-01-10 | 248.00 | 250.00 | 247.00 | 247.00 | 0.0M |
| 2024-01-09 | 247.00 | 247.00 | 246.00 | 247.00 | 0.0M |
| 2024-01-08 | 247.00 | 248.00 | 246.00 | 247.00 | 0.0M |
| 2024-01-05 | 247.00 | 248.00 | 246.00 | 247.00 | 0.0M |
| 2024-01-04 | 244.00 | 247.00 | 243.00 | 246.00 | 0.0M |
| 2024-01-03 | 242.00 | 244.00 | 241.00 | 244.00 | 0.0M |
| 2024-01-02 | 242.00 | 242.00 | 242.00 | 242.00 | 0.0M |