Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 222.80 | 224.00 | 222.60 | 223.10 | 3.1M |
| 2021-12-29 | 221.10 | 221.90 | 220.40 | 220.90 | 4.8M |
| 2021-12-28 | 219.70 | 220.50 | 219.40 | 220.20 | 3.8M |
| 2021-12-27 | 211.90 | 212.50 | 211.00 | 211.10 | 2.4M |
| 2021-12-24 | 211.70 | 213.70 | 210.60 | 212.30 | 1.5M |
| 2021-12-23 | 210.90 | 211.30 | 210.20 | 210.40 | 2.3M |
| 2021-12-22 | 205.80 | 207.50 | 205.70 | 206.20 | 2.1M |
| 2021-12-21 | 199.60 | 201.00 | 198.30 | 200.90 | 2.7M |
| 2021-12-20 | 199.40 | 200.30 | 195.90 | 196.00 | 4.3M |
| 2021-12-17 | 206.40 | 207.50 | 205.00 | 205.60 | 8.0M |
| 2021-12-16 | 206.90 | 207.80 | 206.30 | 206.80 | 2.9M |
| 2021-12-15 | 202.50 | 203.10 | 200.60 | 201.20 | 2.2M |
| 2021-12-14 | 205.30 | 205.90 | 203.70 | 205.00 | 2.2M |
| 2021-12-13 | 208.70 | 209.70 | 208.10 | 209.30 | 3.5M |
| 2021-12-10 | 203.20 | 205.00 | 202.40 | 203.40 | 2.3M |
| 2021-12-09 | 208.90 | 210.80 | 208.60 | 209.90 | 2.0M |
| 2021-12-08 | 206.70 | 207.70 | 205.70 | 206.80 | 3.1M |
| 2021-12-07 | 200.30 | 203.40 | 200.30 | 203.40 | 3.0M |
| 2021-12-06 | 193.60 | 195.70 | 193.60 | 194.60 | 2.6M |
| 2021-12-03 | 192.50 | 194.60 | 190.00 | 193.30 | 3.0M |
| 2021-12-02 | 189.50 | 190.70 | 186.90 | 190.40 | 5.8M |
| 2021-12-01 | 191.40 | 195.80 | 189.00 | 195.80 | 6.6M |
| 2021-11-30 | 203.40 | 204.40 | 195.40 | 195.50 | 7.6M |
| 2021-11-29 | 204.40 | 206.70 | 201.60 | 203.30 | 12.3M |
| 2021-11-26 | 224.00 | 224.00 | 218.00 | 219.00 | 7.6M |
| 2021-11-25 | 226.00 | 228.00 | 226.00 | 226.00 | 6.7M |
| 2021-11-24 | 225.00 | 228.00 | 225.00 | 227.00 | 13.4M |
| 2021-11-22 | 215.00 | 217.00 | 214.00 | 216.00 | 8.1M |
| 2021-11-19 | 222.00 | 226.00 | 222.00 | 224.00 | 7.8M |
| 2021-11-18 | 221.00 | 221.00 | 218.00 | 220.00 | 6.6M |
| 2021-11-17 | 226.00 | 227.00 | 224.00 | 224.00 | 5.9M |
| 2021-11-16 | 224.00 | 227.00 | 224.00 | 226.00 | 6.7M |
| 2021-11-15 | 225.00 | 226.00 | 222.00 | 223.00 | 2.2M |
| 2021-11-12 | 226.00 | 227.00 | 224.00 | 224.00 | 2.8M |
| 2021-11-11 | 226.00 | 227.00 | 225.00 | 225.00 | 3.8M |
| 2021-11-10 | 230.00 | 231.00 | 229.00 | 230.00 | 6.3M |
| 2021-11-09 | 226.00 | 227.00 | 225.00 | 225.00 | 0.8M |
| 2021-11-08 | 225.00 | 229.00 | 225.00 | 227.00 | 3.0M |
| 2021-11-05 | 222.00 | 223.00 | 219.00 | 219.00 | 4.5M |
| 2021-11-04 | 222.00 | 223.00 | 221.00 | 223.00 | 3.3M |
| 2021-11-02 | 229.00 | 231.00 | 229.00 | 230.00 | 4.5M |
| 2021-11-01 | 228.00 | 229.00 | 226.00 | 227.00 | 2.3M |
| 2021-10-29 | 227.00 | 229.00 | 227.00 | 228.00 | 2.1M |
| 2021-10-28 | 228.00 | 228.00 | 222.00 | 226.00 | 10.6M |
| 2021-10-27 | 233.00 | 235.00 | 232.00 | 232.00 | 1.8M |
| 2021-10-26 | 232.00 | 233.00 | 231.00 | 232.00 | 1.5M |
| 2021-10-25 | 231.00 | 233.00 | 230.00 | 232.00 | 3.2M |
| 2021-10-22 | 228.00 | 232.00 | 227.00 | 227.00 | 3.0M |
| 2021-10-21 | 233.00 | 234.00 | 231.00 | 232.00 | 6.5M |
| 2021-10-20 | 231.00 | 232.00 | 229.00 | 231.00 | 2.2M |
| 2021-10-19 | 229.00 | 230.00 | 227.00 | 229.00 | 3.5M |
| 2021-10-18 | 231.00 | 233.00 | 229.00 | 232.00 | 8.3M |
| 2021-10-15 | 227.00 | 229.00 | 227.00 | 229.00 | 2.9M |
| 2021-10-14 | 224.00 | 226.00 | 223.00 | 225.00 | 2.8M |
| 2021-10-13 | 223.00 | 224.00 | 222.00 | 223.00 | 4.0M |
| 2021-10-12 | 223.00 | 225.00 | 221.00 | 224.00 | 3.0M |
| 2021-10-11 | 219.00 | 223.00 | 218.00 | 223.00 | 6.1M |
| 2021-10-08 | 216.00 | 219.00 | 215.00 | 218.00 | 5.1M |
| 2021-10-07 | 213.00 | 213.00 | 210.00 | 211.00 | 4.9M |
| 2021-10-06 | 216.00 | 219.00 | 216.00 | 218.00 | 4.5M |
| 2021-10-05 | 212.00 | 214.00 | 211.00 | 213.00 | 11.9M |
| 2021-10-04 | 207.00 | 208.00 | 206.00 | 207.00 | 3.8M |
| 2021-10-01 | 206.00 | 207.00 | 204.00 | 206.00 | 4.9M |
| 2021-09-30 | 205.00 | 207.00 | 205.00 | 206.00 | 3.9M |
| 2021-09-29 | 204.00 | 206.00 | 202.00 | 202.00 | 3.9M |
| 2021-09-28 | 205.00 | 209.00 | 205.00 | 209.00 | 10.1M |
| 2021-09-27 | 203.00 | 205.00 | 203.00 | 203.00 | 6.5M |
| 2021-09-24 | 198.00 | 200.00 | 198.00 | 199.00 | 7.4M |
| 2021-09-22 | 190.00 | 193.00 | 189.00 | 192.00 | 4.3M |
| 2021-09-21 | 189.00 | 191.00 | 189.00 | 190.00 | 2.3M |
| 2021-09-17 | 194.00 | 196.00 | 194.00 | 194.00 | 4.3M |
| 2021-09-16 | 193.00 | 195.00 | 193.00 | 193.00 | 7.2M |
| 2021-09-15 | 190.00 | 191.00 | 189.00 | 190.00 | 1.3M |
| 2021-09-14 | 190.00 | 192.00 | 189.00 | 192.00 | 4.0M |
| 2021-09-13 | 188.00 | 190.00 | 188.00 | 190.00 | 3.4M |
| 2021-09-10 | 184.00 | 186.00 | 182.00 | 186.00 | 3.9M |
| 2021-09-09 | 187.00 | 188.00 | 186.00 | 187.00 | 1.3M |
| 2021-09-08 | 186.00 | 187.00 | 185.00 | 187.00 | 1.6M |
| 2021-09-07 | 185.00 | 188.00 | 185.00 | 187.00 | 4.1M |
| 2021-09-06 | 185.00 | 186.00 | 184.00 | 184.00 | 4.8M |
| 2021-09-03 | 188.00 | 190.00 | 187.00 | 188.00 | 5.3M |
| 2021-09-02 | 185.00 | 185.00 | 183.00 | 184.00 | 2.6M |
| 2021-09-01 | 185.00 | 187.00 | 185.00 | 186.00 | 5.9M |
| 2021-08-31 | 186.00 | 187.00 | 185.00 | 187.00 | 3.2M |
| 2021-08-30 | 187.00 | 188.00 | 184.00 | 184.00 | 3.2M |
| 2021-08-27 | 182.00 | 185.00 | 181.00 | 185.00 | 3.6M |
| 2021-08-26 | 183.00 | 184.00 | 182.00 | 183.00 | 2.8M |
| 2021-08-25 | 181.00 | 182.00 | 180.00 | 180.00 | 4.6M |
| 2021-08-24 | 176.00 | 178.00 | 175.00 | 178.00 | 7.8M |
| 2021-08-23 | 168.00 | 171.00 | 167.00 | 171.00 | 5.2M |
| 2021-08-20 | 170.00 | 172.00 | 170.00 | 172.00 | 5.7M |
| 2021-08-19 | 174.00 | 174.00 | 172.00 | 173.00 | 3.5M |
| 2021-08-18 | 178.00 | 179.00 | 177.00 | 178.00 | 1.8M |
| 2021-08-17 | 180.00 | 180.00 | 179.00 | 179.00 | 2.1M |
| 2021-08-16 | 182.00 | 182.00 | 179.00 | 180.00 | 3.0M |
| 2021-08-13 | 185.00 | 186.00 | 183.00 | 185.00 | 1.8M |
| 2021-08-12 | 186.00 | 187.00 | 186.00 | 186.00 | 2.7M |
| 2021-08-11 | 185.00 | 185.00 | 183.00 | 184.00 | 1.2M |
| 2021-08-10 | 180.00 | 182.00 | 179.00 | 182.00 | 6.7M |
| 2021-08-06 | 184.00 | 185.00 | 183.00 | 185.00 | 2.6M |
| 2021-08-05 | 181.00 | 183.00 | 181.00 | 181.00 | 5.3M |
| 2021-08-04 | 186.00 | 186.00 | 184.00 | 186.00 | 5.1M |
| 2021-08-03 | 188.00 | 189.00 | 186.00 | 187.00 | 8.7M |
| 2021-08-02 | 193.00 | 194.00 | 191.00 | 192.00 | 3.2M |
| 2021-07-30 | 192.00 | 193.00 | 191.00 | 191.00 | 2.4M |
| 2021-07-29 | 191.00 | 192.00 | 190.00 | 191.00 | 2.7M |
| 2021-07-28 | 190.00 | 191.00 | 189.00 | 190.00 | 2.5M |
| 2021-07-27 | 190.00 | 192.00 | 190.00 | 190.00 | 6.2M |
| 2021-07-26 | 191.00 | 192.00 | 187.00 | 188.00 | 6.8M |
| 2021-07-21 | 176.00 | 178.00 | 175.00 | 176.00 | 2.4M |
| 2021-07-20 | 177.00 | 177.00 | 174.00 | 176.00 | 6.8M |
| 2021-07-19 | 187.00 | 187.00 | 185.00 | 187.00 | 5.0M |
| 2021-07-16 | 188.00 | 189.00 | 187.00 | 188.00 | 4.5M |
| 2021-07-15 | 191.00 | 191.00 | 188.00 | 189.00 | 6.6M |
| 2021-07-14 | 196.00 | 197.00 | 196.00 | 196.00 | 2.7M |
| 2021-07-13 | 194.00 | 194.00 | 193.00 | 194.00 | 0.6M |
| 2021-07-12 | 193.00 | 194.00 | 192.00 | 192.00 | 3.2M |
| 2021-07-09 | 189.00 | 191.00 | 188.00 | 189.00 | 6.4M |
| 2021-07-08 | 188.00 | 189.00 | 186.00 | 187.00 | 4.3M |
| 2021-07-07 | 192.00 | 193.00 | 190.00 | 191.00 | 6.8M |
| 2021-07-06 | 198.00 | 200.00 | 198.00 | 198.00 | 4.3M |
| 2021-07-05 | 196.00 | 197.00 | 195.00 | 197.00 | 1.9M |
| 2021-07-02 | 196.00 | 198.00 | 196.00 | 196.00 | 4.3M |
| 2021-07-01 | 193.00 | 194.00 | 192.00 | 193.00 | 1.7M |
| 2021-06-30 | 192.00 | 193.00 | 191.00 | 191.00 | 2.6M |
| 2021-06-29 | 191.00 | 192.00 | 189.00 | 191.00 | 6.8M |
| 2021-06-28 | 194.00 | 195.00 | 193.00 | 194.00 | 4.4M |
| 2021-06-25 | 193.00 | 194.00 | 192.00 | 193.00 | 3.9M |
| 2021-06-24 | 193.00 | 193.00 | 191.00 | 193.00 | 4.2M |
| 2021-06-23 | 191.00 | 192.00 | 190.00 | 192.00 | 3.3M |
| 2021-06-22 | 189.00 | 191.00 | 188.00 | 191.00 | 4.6M |
| 2021-06-21 | 186.00 | 188.00 | 185.00 | 185.00 | 7.8M |
| 2021-06-18 | 185.00 | 185.00 | 182.00 | 183.00 | 6.8M |
| 2021-06-17 | 187.00 | 189.00 | 186.00 | 188.00 | 7.5M |
| 2021-06-16 | 188.00 | 190.00 | 188.00 | 188.00 | 4.6M |
| 2021-06-15 | 185.00 | 187.00 | 185.00 | 185.00 | 7.2M |
| 2021-06-14 | 184.00 | 185.00 | 183.00 | 184.00 | 2.6M |
| 2021-06-11 | 182.00 | 183.00 | 181.00 | 182.00 | 13.2M |
| 2021-06-10 | 182.00 | 182.00 | 180.00 | 180.00 | 5.7M |
| 2021-06-09 | 182.00 | 184.00 | 182.00 | 183.00 | 10.6M |
| 2021-06-08 | 180.00 | 180.00 | 178.00 | 180.00 | 3.8M |
| 2021-06-07 | 181.00 | 183.00 | 179.00 | 179.00 | 8.0M |
| 2021-06-04 | 181.00 | 181.00 | 178.00 | 180.00 | 10.5M |
| 2021-06-03 | 179.00 | 181.00 | 179.00 | 180.00 | 7.4M |
| 2021-06-02 | 177.00 | 178.00 | 176.00 | 178.00 | 2.8M |
| 2021-06-01 | 174.00 | 177.00 | 174.00 | 175.00 | 4.3M |
| 2021-05-31 | 174.00 | 175.00 | 173.00 | 174.00 | 1.7M |
| 2021-05-28 | 175.00 | 176.00 | 174.00 | 175.00 | 15.7M |
| 2021-05-27 | 171.00 | 172.00 | 170.00 | 171.00 | 6.4M |
| 2021-05-26 | 170.00 | 171.00 | 170.00 | 170.00 | 1.2M |
| 2021-05-25 | 170.00 | 172.00 | 170.00 | 170.00 | 8.1M |
| 2021-05-24 | 165.00 | 167.00 | 165.00 | 166.00 | 4.3M |
| 2021-05-21 | 162.00 | 162.00 | 160.00 | 161.00 | 4.8M |
| 2021-05-20 | 165.00 | 166.00 | 164.00 | 165.00 | 4.4M |
| 2021-05-19 | 169.00 | 170.00 | 167.00 | 169.00 | 4.5M |
| 2021-05-18 | 172.00 | 173.00 | 172.00 | 172.00 | 3.9M |
| 2021-05-17 | 171.00 | 171.00 | 169.00 | 169.00 | 4.6M |
| 2021-05-14 | 167.00 | 168.00 | 166.00 | 167.00 | 2.8M |
| 2021-05-13 | 172.00 | 172.00 | 170.00 | 170.00 | 9.3M |
| 2021-05-12 | 170.00 | 171.00 | 168.00 | 169.00 | 3.7M |
| 2021-05-11 | 169.00 | 169.00 | 167.00 | 167.00 | 2.8M |
| 2021-05-10 | 169.00 | 171.00 | 169.00 | 170.00 | 4.6M |
| 2021-05-07 | 168.00 | 170.00 | 167.00 | 169.00 | 5.1M |
| 2021-05-06 | 169.00 | 172.00 | 168.00 | 172.00 | 23.1M |
| 2021-04-30 | 167.00 | 168.00 | 165.00 | 166.00 | 9.5M |
| 2021-04-28 | 162.00 | 163.00 | 161.00 | 162.00 | 5.8M |
| 2021-04-27 | 159.00 | 161.00 | 159.00 | 161.00 | 3.3M |
| 2021-04-26 | 158.00 | 160.00 | 157.00 | 157.00 | 5.8M |
| 2021-04-23 | 158.00 | 159.00 | 157.00 | 158.00 | 2.7M |
| 2021-04-22 | 157.00 | 158.00 | 156.00 | 156.00 | 5.5M |
| 2021-04-21 | 161.00 | 161.00 | 159.00 | 159.00 | 5.0M |
| 2021-04-20 | 163.00 | 165.00 | 162.00 | 164.00 | 5.7M |
| 2021-04-19 | 162.00 | 163.00 | 161.00 | 162.00 | 3.7M |
| 2021-04-16 | 163.00 | 166.00 | 163.00 | 164.00 | 8.1M |
| 2021-04-15 | 162.00 | 164.00 | 162.00 | 163.00 | 11.6M |
| 2021-04-14 | 157.00 | 158.00 | 156.00 | 158.00 | 5.0M |
| 2021-04-13 | 155.00 | 157.00 | 155.00 | 156.00 | 3.0M |
| 2021-04-12 | 155.00 | 156.00 | 154.00 | 154.00 | 1.4M |
| 2021-04-09 | 155.00 | 156.00 | 154.00 | 154.00 | 2.0M |
| 2021-04-08 | 155.00 | 156.00 | 154.00 | 154.00 | 2.8M |
| 2021-04-07 | 155.00 | 156.00 | 154.00 | 155.00 | 2.2M |
| 2021-04-06 | 155.00 | 157.00 | 153.00 | 156.00 | 5.4M |
| 2021-04-05 | 161.00 | 162.00 | 159.00 | 159.00 | 6.6M |
| 2021-04-02 | 159.00 | 161.00 | 159.00 | 159.00 | 12.8M |
| 2021-04-01 | 156.00 | 157.00 | 155.00 | 156.00 | 4.3M |
| 2021-03-31 | 157.00 | 160.00 | 157.00 | 159.00 | 3.2M |
| 2021-03-30 | 160.00 | 161.00 | 158.00 | 159.00 | 11.0M |
| 2021-03-29 | 157.00 | 159.00 | 154.00 | 154.00 | 11.2M |
| 2021-03-26 | 152.00 | 154.00 | 151.00 | 154.00 | 4.0M |
| 2021-03-25 | 156.00 | 157.00 | 154.00 | 154.00 | 6.3M |
| 2021-03-24 | 148.00 | 150.00 | 148.00 | 149.00 | 12.8M |
| 2021-03-23 | 157.00 | 158.00 | 156.00 | 156.00 | 7.2M |
| 2021-03-22 | 156.00 | 158.00 | 155.00 | 157.00 | 9.8M |
| 2021-03-19 | 154.00 | 157.00 | 153.00 | 154.00 | 18.4M |
| 2021-03-18 | 166.00 | 166.00 | 164.00 | 164.00 | 7.7M |
| 2021-03-17 | 166.00 | 168.00 | 166.00 | 168.00 | 9.2M |
| 2021-03-16 | 168.00 | 168.00 | 166.00 | 166.00 | 7.3M |
| 2021-03-15 | 169.00 | 171.00 | 168.00 | 169.00 | 10.3M |
| 2021-03-12 | 168.00 | 168.00 | 167.00 | 168.00 | 2.9M |
| 2021-03-11 | 165.00 | 166.00 | 164.00 | 165.00 | 4.1M |
| 2021-03-10 | 162.00 | 164.00 | 161.00 | 162.00 | 5.5M |
| 2021-03-09 | 166.00 | 168.00 | 164.00 | 166.00 | 6.4M |
| 2021-03-08 | 169.00 | 172.00 | 169.00 | 170.00 | 21.8M |
| 2021-03-05 | 161.00 | 163.00 | 160.00 | 162.00 | 27.8M |
| 2021-03-04 | 151.00 | 155.00 | 151.00 | 154.00 | 14.6M |
| 2021-03-03 | 148.00 | 150.00 | 147.00 | 149.00 | 6.1M |
| 2021-03-02 | 150.00 | 150.00 | 148.00 | 148.00 | 12.5M |
| 2021-03-01 | 154.00 | 156.00 | 154.00 | 154.00 | 5.0M |
| 2021-02-26 | 156.00 | 157.00 | 154.00 | 154.00 | 7.1M |
| 2021-02-25 | 156.00 | 157.00 | 155.00 | 156.00 | 9.2M |
| 2021-02-24 | 150.00 | 151.00 | 149.00 | 150.00 | 5.3M |
| 2021-02-22 | 146.00 | 148.00 | 146.00 | 148.00 | 11.5M |
| 2021-02-19 | 147.00 | 148.00 | 144.00 | 147.00 | 16.1M |
| 2021-02-18 | 151.00 | 152.00 | 150.00 | 151.00 | 16.5M |
| 2021-02-17 | 148.00 | 149.00 | 147.00 | 148.00 | 7.5M |
| 2021-02-16 | 147.00 | 149.00 | 147.00 | 147.00 | 16.3M |
| 2021-02-15 | 146.00 | 148.00 | 146.00 | 147.00 | 14.2M |
| 2021-02-12 | 141.00 | 142.00 | 140.00 | 140.00 | 3.2M |
| 2021-02-10 | 142.00 | 142.00 | 141.00 | 141.00 | 7.4M |
| 2021-02-09 | 142.00 | 143.00 | 141.00 | 142.00 | 14.3M |
| 2021-02-08 | 140.00 | 141.00 | 140.00 | 140.00 | 7.1M |
| 2021-02-05 | 138.00 | 139.00 | 138.00 | 139.00 | 7.4M |
| 2021-02-04 | 136.00 | 137.00 | 136.00 | 136.00 | 7.6M |
| 2021-02-03 | 134.00 | 135.00 | 133.00 | 133.00 | 6.8M |
| 2021-02-02 | 130.00 | 133.00 | 130.00 | 132.00 | 14.1M |
| 2021-02-01 | 126.00 | 129.00 | 126.00 | 128.00 | 6.7M |
| 2021-01-29 | 127.00 | 128.00 | 126.00 | 127.00 | 3.0M |
| 2021-01-28 | 127.00 | 129.00 | 127.00 | 128.00 | 5.5M |
| 2021-01-27 | 127.00 | 129.00 | 127.00 | 128.00 | 4.9M |
| 2021-01-26 | 128.00 | 128.00 | 126.00 | 126.00 | 8.1M |
| 2021-01-25 | 126.00 | 127.00 | 126.00 | 126.00 | 0.9M |
| 2021-01-22 | 128.00 | 129.00 | 126.00 | 126.00 | 5.4M |
| 2021-01-21 | 128.00 | 129.00 | 127.00 | 128.00 | 4.0M |
| 2021-01-20 | 128.00 | 130.00 | 128.00 | 128.00 | 3.6M |
| 2021-01-19 | 127.00 | 128.00 | 126.00 | 127.00 | 10.3M |
| 2021-01-18 | 127.00 | 127.00 | 125.00 | 126.00 | 12.2M |
| 2021-01-15 | 130.00 | 131.00 | 128.00 | 128.00 | 6.5M |
| 2021-01-14 | 129.00 | 129.00 | 128.00 | 128.00 | 3.2M |
| 2021-01-13 | 130.00 | 131.00 | 129.00 | 130.00 | 7.4M |
| 2021-01-12 | 127.00 | 128.00 | 126.00 | 128.00 | 12.2M |
| 2021-01-08 | 123.00 | 125.00 | 123.00 | 124.00 | 11.0M |
| 2021-01-07 | 122.00 | 124.00 | 121.00 | 123.00 | 13.5M |
| 2021-01-06 | 120.00 | 122.00 | 119.00 | 120.00 | 19.2M |
| 2021-01-05 | 115.00 | 117.00 | 115.00 | 115.00 | 6.6M |
| 2021-01-04 | 117.00 | 120.00 | 117.00 | 119.00 | 15.0M |