254.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 231.00 | 254.00 | 229.50 | 254.00 | 46.1M |
| 2025-10-02 | 232.00 | 233.00 | 224.50 | 231.00 | 12.4M |
| 2025-10-01 | 226.00 | 233.00 | 223.50 | 228.00 | 14.5M |
| 2025-09-30 | 224.00 | 232.00 | 222.50 | 226.00 | 15.2M |
| 2025-09-26 | 230.00 | 234.50 | 216.00 | 219.00 | 22.9M |
| 2025-09-25 | 222.00 | 238.00 | 219.00 | 229.00 | 29.3M |
| 2025-09-24 | 238.00 | 239.00 | 216.50 | 220.50 | 30.1M |
| 2025-09-23 | 239.00 | 248.00 | 231.00 | 234.50 | 45.6M |
| 2025-09-22 | 221.00 | 239.50 | 219.50 | 235.50 | 53.0M |
| 2025-09-19 | 208.00 | 220.00 | 206.50 | 220.00 | 46.3M |
| 2025-09-18 | 194.50 | 201.50 | 192.50 | 200.00 | 21.1M |
| 2025-09-17 | 200.50 | 201.50 | 191.00 | 193.50 | 40.4M |
| 2025-09-16 | 183.50 | 196.50 | 182.00 | 196.50 | 17.8M |
| 2025-09-15 | 184.00 | 184.50 | 177.50 | 179.00 | 6.5M |
| 2025-09-12 | 181.50 | 185.00 | 180.50 | 184.00 | 9.4M |
| 2025-09-11 | 188.50 | 190.00 | 178.50 | 179.50 | 13.0M |
| 2025-09-10 | 186.00 | 188.50 | 183.00 | 185.00 | 10.2M |
| 2025-09-09 | 188.00 | 191.00 | 183.00 | 184.00 | 11.0M |
| 2025-09-08 | 188.50 | 192.50 | 185.50 | 186.00 | 9.9M |
| 2025-09-05 | 188.00 | 191.00 | 185.00 | 187.50 | 13.0M |
| 2025-09-04 | 196.00 | 196.50 | 185.00 | 185.50 | 16.7M |
| 2025-09-03 | 196.50 | 197.00 | 190.00 | 190.50 | 12.5M |
| 2025-09-02 | 202.50 | 203.00 | 193.00 | 197.00 | 20.0M |
| 2025-09-01 | 220.00 | 220.00 | 198.00 | 201.00 | 25.4M |
| 2025-08-29 | 232.00 | 233.00 | 219.00 | 220.00 | 65.3M |
| 2025-08-28 | 213.00 | 226.00 | 208.00 | 226.00 | 60.9M |
| 2025-08-27 | 196.50 | 205.50 | 195.00 | 205.50 | 29.1M |
| 2025-08-26 | 195.00 | 200.00 | 184.50 | 187.00 | 41.6M |
| 2025-08-25 | 176.00 | 187.00 | 176.00 | 186.00 | 21.0M |
| 2025-08-22 | 171.00 | 173.00 | 169.00 | 172.50 | 5.2M |
| 2025-08-21 | 170.50 | 171.50 | 168.00 | 169.00 | 6.4M |
| 2025-08-20 | 177.00 | 177.50 | 167.00 | 167.00 | 17.3M |
| 2025-08-19 | 194.00 | 195.50 | 178.00 | 180.00 | 33.0M |
| 2025-08-18 | 170.00 | 183.00 | 169.00 | 183.00 | 22.6M |
| 2025-08-15 | 172.50 | 179.50 | 168.50 | 169.50 | 15.2M |
| 2025-08-14 | 172.50 | 178.00 | 170.50 | 171.00 | 8.8M |
| 2025-08-13 | 179.50 | 180.00 | 170.50 | 172.50 | 11.0M |
| 2025-08-12 | 181.50 | 182.00 | 175.00 | 177.00 | 10.3M |
| 2025-08-11 | 168.50 | 182.50 | 167.00 | 181.00 | 23.2M |
| 2025-08-08 | 172.50 | 176.00 | 166.00 | 168.50 | 12.5M |
| 2025-08-07 | 175.50 | 177.00 | 172.50 | 172.50 | 6.2M |
| 2025-08-06 | 178.50 | 179.00 | 173.50 | 174.00 | 7.9M |
| 2025-08-05 | 178.00 | 179.50 | 176.50 | 177.50 | 10.3M |
| 2025-08-04 | 177.00 | 178.00 | 173.00 | 176.50 | 10.1M |
| 2025-08-01 | 174.50 | 179.50 | 173.00 | 176.00 | 10.0M |
| 2025-07-31 | 179.00 | 183.00 | 176.50 | 177.50 | 12.6M |
| 2025-07-30 | 179.50 | 182.00 | 176.50 | 180.00 | 16.4M |
| 2025-07-29 | 184.50 | 189.00 | 176.00 | 177.00 | 43.2M |
| 2025-07-28 | 183.50 | 185.50 | 181.50 | 184.50 | 23.7M |
| 2025-07-25 | 175.00 | 187.50 | 174.00 | 180.50 | 52.5M |
| 2025-07-24 | 172.00 | 177.50 | 169.00 | 175.00 | 25.8M |
| 2025-07-23 | 169.00 | 179.00 | 164.50 | 171.50 | 45.3M |
| 2025-07-22 | 169.50 | 170.00 | 161.50 | 163.00 | 17.0M |
| 2025-07-21 | 170.50 | 173.00 | 166.50 | 168.00 | 19.4M |
| 2025-07-18 | 168.00 | 171.50 | 164.50 | 171.00 | 32.7M |
| 2025-07-17 | 175.00 | 177.00 | 168.50 | 170.00 | 61.1M |
| 2025-07-16 | 161.00 | 173.00 | 160.00 | 173.00 | 87.3M |
| 2025-07-15 | 147.00 | 157.50 | 147.00 | 157.50 | 24.7M |
| 2025-07-14 | 144.50 | 147.50 | 140.50 | 143.50 | 14.6M |
| 2025-07-11 | 140.00 | 145.50 | 138.50 | 144.50 | 19.8M |
| 2025-07-10 | 142.50 | 145.50 | 140.00 | 140.00 | 48.8M |
| 2025-07-09 | 126.00 | 139.00 | 124.50 | 139.00 | 27.0M |
| 2025-07-08 | 120.50 | 127.50 | 117.50 | 126.50 | 12.4M |
| 2025-07-07 | 130.00 | 138.00 | 124.50 | 125.00 | 31.2M |
| 2025-07-04 | 124.50 | 132.00 | 124.00 | 126.00 | 22.9M |
| 2025-07-03 | 114.00 | 124.00 | 113.50 | 124.00 | 14.2M |
| 2025-07-02 | 111.50 | 115.00 | 110.00 | 114.00 | 2.3M |
| 2025-07-01 | 112.50 | 116.50 | 111.50 | 111.50 | 2.5M |
| 2025-06-30 | 112.50 | 113.00 | 110.50 | 112.00 | 0.8M |
| 2025-06-27 | 114.50 | 114.50 | 111.00 | 112.50 | 2.1M |
| 2025-06-26 | 112.50 | 114.50 | 112.50 | 113.00 | 1.9M |
| 2025-06-25 | 112.50 | 114.00 | 111.50 | 112.50 | 2.3M |
| 2025-06-24 | 109.00 | 113.00 | 109.00 | 112.00 | 4.1M |
| 2025-06-23 | 104.00 | 109.00 | 101.50 | 107.50 | 5.7M |
| 2025-06-20 | 107.00 | 107.50 | 104.00 | 105.00 | 1.2M |
| 2025-06-19 | 109.50 | 109.50 | 105.50 | 106.50 | 1.3M |
| 2025-06-18 | 108.50 | 109.50 | 108.00 | 109.00 | 1.0M |
| 2025-06-17 | 112.00 | 113.00 | 108.00 | 108.00 | 2.1M |
| 2025-06-16 | 106.00 | 110.00 | 105.00 | 110.00 | 2.9M |
| 2025-06-13 | 108.50 | 108.50 | 106.50 | 106.50 | 1.4M |
| 2025-06-12 | 110.50 | 111.00 | 109.00 | 110.00 | 1.7M |
| 2025-06-11 | 109.00 | 112.00 | 108.00 | 111.50 | 3.6M |
| 2025-06-10 | 105.50 | 109.50 | 105.50 | 109.00 | 3.1M |
| 2025-06-09 | 107.50 | 109.00 | 104.00 | 104.00 | 2.5M |
| 2025-06-06 | 106.00 | 107.00 | 104.50 | 107.00 | 1.3M |
| 2025-06-05 | 107.00 | 109.00 | 103.50 | 106.00 | 5.3M |
| 2025-06-04 | 102.00 | 107.50 | 102.00 | 105.00 | 5.1M |
| 2025-06-03 | 99.20 | 100.50 | 98.30 | 98.70 | 2.8M |
| 2025-06-02 | 103.00 | 103.00 | 97.80 | 97.90 | 5.7M |
| 2025-05-29 | 107.50 | 108.00 | 104.00 | 105.00 | 4.3M |
| 2025-05-28 | 116.50 | 118.00 | 105.00 | 106.50 | 20.4M |
| 2025-05-27 | 108.00 | 114.50 | 107.50 | 114.50 | 9.2M |
| 2025-05-26 | 104.50 | 105.00 | 103.50 | 104.50 | 0.9M |
| 2025-05-23 | 105.00 | 107.00 | 104.50 | 105.50 | 1.4M |
| 2025-05-22 | 106.00 | 106.00 | 103.00 | 103.50 | 1.3M |
| 2025-05-21 | 105.00 | 107.00 | 104.50 | 107.00 | 1.9M |
| 2025-05-20 | 102.50 | 105.00 | 102.50 | 104.00 | 1.7M |
| 2025-05-19 | 103.50 | 105.50 | 101.50 | 102.00 | 1.3M |
| 2025-05-16 | 105.50 | 107.00 | 105.00 | 105.00 | 0.9M |
| 2025-05-15 | 107.00 | 107.00 | 105.00 | 105.50 | 0.9M |
| 2025-05-14 | 107.00 | 107.00 | 104.50 | 106.00 | 1.5M |
| 2025-05-13 | 110.00 | 110.50 | 104.50 | 105.00 | 2.5M |
| 2025-05-12 | 102.00 | 107.50 | 102.00 | 107.00 | 3.2M |
| 2025-05-09 | 101.50 | 101.50 | 99.20 | 101.00 | 2.0M |
| 2025-05-08 | 97.60 | 101.00 | 97.60 | 100.50 | 2.5M |
| 2025-05-07 | 99.30 | 101.00 | 98.10 | 98.10 | 2.3M |
| 2025-05-06 | 98.80 | 101.50 | 98.70 | 99.30 | 2.2M |
| 2025-05-05 | 101.00 | 101.50 | 96.30 | 98.70 | 2.8M |
| 2025-05-02 | 100.50 | 101.00 | 99.10 | 99.40 | 1.7M |
| 2025-04-30 | 99.90 | 101.00 | 98.50 | 98.80 | 2.6M |
| 2025-04-29 | 98.00 | 101.00 | 97.60 | 101.00 | 3.0M |
| 2025-04-28 | 96.90 | 98.60 | 96.50 | 97.60 | 2.2M |
| 2025-04-25 | 97.90 | 101.00 | 96.00 | 96.20 | 8.4M |
| 2025-04-24 | 95.80 | 98.20 | 93.30 | 96.20 | 8.7M |
| 2025-04-23 | 89.50 | 93.00 | 88.80 | 93.00 | 3.4M |
| 2025-04-22 | 85.00 | 87.20 | 84.20 | 84.60 | 3.5M |
| 2025-04-21 | 88.00 | 88.90 | 84.80 | 85.30 | 3.0M |
| 2025-04-18 | 88.80 | 91.30 | 88.50 | 89.30 | 1.7M |
| 2025-04-17 | 88.90 | 89.40 | 86.70 | 88.80 | 1.9M |
| 2025-04-16 | 91.50 | 92.00 | 89.20 | 89.20 | 2.5M |
| 2025-04-15 | 89.60 | 93.00 | 89.20 | 92.40 | 2.6M |
| 2025-04-14 | 88.70 | 91.20 | 87.00 | 88.60 | 4.5M |
| 2025-04-11 | 78.10 | 83.90 | 76.20 | 83.70 | 6.1M |
| 2025-04-10 | 84.20 | 84.20 | 81.90 | 84.20 | 6.4M |
| 2025-04-09 | 78.00 | 79.70 | 76.60 | 76.60 | 4.3M |
| 2025-04-08 | 85.10 | 86.80 | 85.10 | 85.10 | 3.1M |
| 2025-04-07 | 94.50 | 94.50 | 94.50 | 94.50 | 0.3M |
| 2025-04-02 | 103.00 | 105.50 | 101.00 | 105.00 | 2.1M |
| 2025-04-01 | 103.00 | 105.50 | 100.50 | 103.50 | 2.5M |
| 2025-03-31 | 107.00 | 108.00 | 101.00 | 101.00 | 5.5M |
| 2025-03-28 | 118.50 | 118.50 | 110.00 | 112.00 | 4.2M |
| 2025-03-27 | 122.50 | 125.00 | 119.50 | 119.50 | 3.6M |
| 2025-03-26 | 127.50 | 128.50 | 125.00 | 125.00 | 1.0M |
| 2025-03-25 | 128.50 | 130.50 | 126.00 | 126.00 | 1.0M |
| 2025-03-24 | 131.00 | 132.00 | 127.00 | 127.00 | 1.1M |
| 2025-03-21 | 132.50 | 132.50 | 130.50 | 130.50 | 1.5M |
| 2025-03-20 | 130.00 | 132.50 | 129.00 | 131.50 | 1.6M |
| 2025-03-19 | 129.50 | 131.00 | 128.50 | 128.50 | 2.0M |
| 2025-03-18 | 130.00 | 133.00 | 129.00 | 129.00 | 1.4M |
| 2025-03-17 | 130.50 | 131.50 | 129.00 | 129.00 | 1.3M |
| 2025-03-14 | 129.00 | 130.50 | 126.00 | 129.00 | 2.2M |
| 2025-03-13 | 131.00 | 133.00 | 127.00 | 127.00 | 2.3M |
| 2025-03-12 | 131.00 | 132.50 | 128.50 | 128.50 | 2.8M |
| 2025-03-11 | 129.00 | 130.50 | 125.50 | 129.50 | 2.1M |
| 2025-03-10 | 134.50 | 136.00 | 132.50 | 132.50 | 1.2M |
| 2025-03-07 | 134.00 | 137.50 | 133.50 | 133.50 | 1.3M |
| 2025-03-06 | 137.00 | 137.50 | 135.00 | 135.00 | 1.6M |
| 2025-03-05 | 133.50 | 137.00 | 132.50 | 137.00 | 2.3M |
| 2025-03-04 | 127.50 | 135.50 | 126.50 | 135.00 | 3.3M |
| 2025-03-03 | 132.50 | 133.00 | 128.00 | 130.00 | 4.4M |
| 2025-02-27 | 141.00 | 142.00 | 136.00 | 136.00 | 3.6M |
| 2025-02-26 | 144.50 | 145.50 | 140.50 | 141.00 | 3.8M |
| 2025-02-25 | 140.50 | 148.00 | 139.50 | 143.50 | 6.7M |
| 2025-02-24 | 140.00 | 143.00 | 139.00 | 140.00 | 3.5M |
| 2025-02-21 | 144.50 | 146.00 | 142.50 | 144.50 | 3.1M |
| 2025-02-20 | 145.00 | 146.00 | 142.50 | 144.50 | 3.8M |
| 2025-02-19 | 142.00 | 147.00 | 141.50 | 144.00 | 11.8M |
| 2025-02-18 | 134.00 | 140.00 | 132.00 | 139.50 | 5.0M |
| 2025-02-17 | 133.50 | 137.00 | 131.00 | 132.50 | 4.3M |
| 2025-02-14 | 134.00 | 135.00 | 131.50 | 132.50 | 2.2M |
| 2025-02-13 | 129.00 | 133.00 | 128.00 | 133.00 | 3.1M |
| 2025-02-12 | 134.50 | 135.00 | 127.50 | 127.50 | 4.6M |
| 2025-02-11 | 138.00 | 138.50 | 132.50 | 133.50 | 2.4M |
| 2025-02-10 | 135.00 | 137.50 | 133.50 | 137.00 | 2.4M |
| 2025-02-07 | 134.50 | 136.50 | 132.50 | 136.00 | 3.0M |
| 2025-02-06 | 129.00 | 135.50 | 127.50 | 135.00 | 4.2M |
| 2025-02-05 | 130.50 | 132.00 | 127.00 | 127.00 | 2.9M |
| 2025-02-04 | 128.50 | 130.00 | 123.50 | 129.50 | 2.8M |
| 2025-02-03 | 132.00 | 134.00 | 123.50 | 127.50 | 3.4M |
| 2025-01-22 | 132.50 | 138.50 | 131.00 | 136.00 | 4.2M |
| 2025-01-21 | 132.00 | 132.50 | 130.50 | 132.00 | 1.7M |
| 2025-01-20 | 134.00 | 135.00 | 130.50 | 132.00 | 2.2M |
| 2025-01-17 | 136.00 | 137.00 | 132.50 | 133.00 | 3.0M |
| 2025-01-16 | 133.00 | 141.00 | 132.00 | 138.00 | 6.9M |
| 2025-01-15 | 125.50 | 132.00 | 125.50 | 130.50 | 3.8M |
| 2025-01-14 | 123.00 | 127.00 | 122.50 | 126.00 | 1.7M |
| 2025-01-13 | 126.50 | 126.50 | 121.00 | 122.00 | 2.8M |
| 2025-01-10 | 127.50 | 130.00 | 127.50 | 127.50 | 1.1M |
| 2025-01-09 | 129.50 | 131.50 | 127.50 | 128.00 | 3.2M |
| 2025-01-08 | 133.50 | 136.00 | 132.00 | 132.00 | 2.4M |
| 2025-01-07 | 138.50 | 139.50 | 135.50 | 135.50 | 4.7M |
| 2025-01-06 | 131.00 | 140.00 | 129.00 | 139.00 | 7.7M |
| 2025-01-03 | 132.00 | 132.50 | 129.00 | 129.00 | 3.0M |
| 2025-01-02 | 129.00 | 135.00 | 128.00 | 133.00 | 7.1M |