279.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 108.00 | 109.95 | 103.70 | 104.90 | 0.1M |
| 2024-12-30 | 107.00 | 112.95 | 103.50 | 112.20 | 0.1M |
| 2024-12-27 | 107.80 | 113.50 | 97.00 | 111.55 | 0.2M |
| 2024-12-26 | 110.00 | 110.00 | 105.00 | 105.30 | 0.0M |
| 2024-12-24 | 108.00 | 113.70 | 98.00 | 112.45 | 0.1M |
| 2024-12-23 | 99.95 | 109.70 | 98.05 | 106.35 | 0.2M |
| 2024-12-20 | 101.55 | 105.00 | 97.95 | 99.75 | 0.2M |
| 2024-12-19 | 99.05 | 101.20 | 98.00 | 99.25 | 0.1M |
| 2024-12-18 | 100.00 | 101.50 | 98.00 | 98.40 | 0.1M |
| 2024-12-17 | 98.00 | 101.55 | 95.15 | 98.80 | 0.1M |
| 2024-12-16 | 97.40 | 99.50 | 95.00 | 97.45 | 0.1M |
| 2024-12-13 | 97.35 | 102.00 | 97.05 | 101.90 | 0.1M |
| 2024-12-12 | 102.00 | 102.50 | 95.50 | 100.80 | 0.1M |
| 2024-12-11 | 98.90 | 102.50 | 96.00 | 100.00 | 0.1M |
| 2024-12-10 | 101.00 | 101.00 | 95.00 | 95.20 | 0.1M |
| 2024-12-09 | 106.00 | 106.00 | 94.20 | 100.90 | 0.1M |
| 2024-12-06 | 100.50 | 102.90 | 97.00 | 101.95 | 0.1M |
| 2024-12-05 | 96.30 | 99.05 | 93.15 | 98.70 | 0.1M |
| 2024-12-04 | 97.00 | 99.60 | 95.40 | 97.20 | 0.1M |
| 2024-12-03 | 96.00 | 99.80 | 95.50 | 97.00 | 0.1M |
| 2024-12-02 | 99.45 | 99.45 | 99.45 | 99.45 | 0.0M |
| 2024-11-29 | 95.50 | 100.25 | 95.00 | 100.15 | 0.1M |
| 2024-11-28 | 95.00 | 99.50 | 95.00 | 98.95 | 0.1M |
| 2024-11-27 | 95.90 | 95.90 | 95.20 | 95.20 | 0.0M |
| 2024-11-26 | 101.90 | 102.10 | 98.00 | 99.80 | 0.1M |
| 2024-11-25 | 100.00 | 101.50 | 99.85 | 99.90 | 0.1M |
| 2024-11-22 | 97.00 | 100.75 | 97.00 | 100.75 | 0.1M |
| 2024-11-21 | 101.00 | 101.00 | 96.90 | 96.90 | 0.0M |
| 2024-11-19 | 98.00 | 99.95 | 97.00 | 99.20 | 0.0M |
| 2024-11-18 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-11-14 | 99.00 | 99.95 | 99.00 | 99.65 | 0.0M |
| 2024-11-13 | 95.00 | 100.00 | 95.00 | 98.90 | 0.0M |
| 2024-11-12 | 93.30 | 98.40 | 93.30 | 98.05 | 0.0M |
| 2024-11-11 | 95.00 | 97.10 | 95.00 | 97.10 | 0.0M |
| 2024-11-08 | 93.50 | 96.00 | 93.50 | 95.80 | 0.0M |
| 2024-11-07 | 100.80 | 100.80 | 96.30 | 97.20 | 0.0M |
| 2024-11-06 | 99.00 | 100.95 | 96.50 | 100.85 | 0.0M |
| 2024-11-05 | 101.95 | 103.90 | 96.00 | 99.85 | 0.1M |
| 2024-11-04 | 100.00 | 102.75 | 95.00 | 100.65 | 0.1M |
| 2024-11-01 | 102.75 | 102.75 | 100.00 | 100.00 | 0.0M |
| 2024-10-31 | 100.60 | 103.00 | 97.50 | 97.90 | 0.0M |
| 2024-10-30 | 97.00 | 100.60 | 92.90 | 100.60 | 0.1M |
| 2024-10-29 | 90.00 | 95.90 | 89.90 | 95.85 | 0.1M |
| 2024-10-28 | 96.85 | 96.85 | 88.05 | 91.35 | 0.0M |
| 2024-10-25 | 87.80 | 94.00 | 87.35 | 92.30 | 0.0M |
| 2024-10-24 | 91.50 | 94.00 | 91.00 | 91.95 | 0.1M |
| 2024-10-23 | 91.00 | 91.00 | 89.85 | 89.90 | 0.0M |
| 2024-10-22 | 92.00 | 92.00 | 87.85 | 91.50 | 0.1M |
| 2024-10-21 | 92.00 | 94.80 | 90.00 | 92.45 | 0.1M |
| 2024-10-18 | 88.85 | 90.70 | 88.85 | 90.70 | 0.0M |
| 2024-10-17 | 84.25 | 87.00 | 84.20 | 86.50 | 0.0M |
| 2024-10-15 | 86.55 | 86.55 | 86.50 | 86.50 | 0.0M |
| 2024-10-14 | 83.05 | 89.35 | 81.25 | 88.40 | 0.0M |
| 2024-10-11 | 82.45 | 85.25 | 82.45 | 85.10 | 0.0M |
| 2024-10-10 | 81.20 | 81.20 | 81.20 | 81.20 | 0.0M |
| 2024-10-09 | 81.95 | 81.95 | 80.95 | 81.20 | 0.0M |
| 2024-10-08 | 76.70 | 83.50 | 76.30 | 83.50 | 0.0M |
| 2024-10-07 | 80.70 | 80.70 | 80.30 | 80.30 | 0.0M |
| 2024-10-04 | 81.00 | 84.95 | 81.00 | 84.50 | 0.0M |
| 2024-10-03 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-10-01 | 76.60 | 77.15 | 76.60 | 77.15 | 0.0M |
| 2024-09-30 | 72.50 | 73.50 | 72.50 | 73.50 | 0.0M |
| 2024-09-27 | 71.00 | 75.50 | 70.05 | 72.60 | 0.0M |
| 2024-09-26 | 74.00 | 74.00 | 72.00 | 72.25 | 0.0M |
| 2024-09-25 | 74.05 | 74.05 | 74.00 | 74.00 | 0.0M |
| 2024-09-23 | 76.05 | 77.00 | 76.05 | 77.00 | 0.0M |
| 2024-09-20 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-09-19 | 82.55 | 82.55 | 78.85 | 78.85 | 0.0M |
| 2024-09-18 | 82.60 | 82.60 | 78.90 | 79.00 | 0.0M |
| 2024-09-17 | 90.50 | 90.50 | 82.60 | 82.60 | 0.0M |
| 2024-09-16 | 87.00 | 87.00 | 86.95 | 86.95 | 0.0M |
| 2024-09-13 | 82.40 | 83.80 | 82.40 | 83.40 | 0.0M |
| 2024-09-12 | 78.35 | 79.85 | 78.35 | 79.85 | 0.0M |
| 2024-09-06 | 78.45 | 79.45 | 76.05 | 76.05 | 0.0M |
| 2024-09-05 | 76.25 | 76.65 | 73.80 | 75.70 | 0.0M |
| 2024-09-04 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-09-03 | 71.70 | 73.00 | 71.70 | 72.70 | 0.0M |
| 2024-09-02 | 81.95 | 81.95 | 75.45 | 75.45 | 0.0M |
| 2024-08-30 | 79.25 | 79.25 | 79.00 | 79.00 | 0.0M |
| 2024-08-29 | 78.05 | 81.00 | 78.05 | 81.00 | 0.0M |
| 2024-08-27 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-08-26 | 84.70 | 84.70 | 82.05 | 82.05 | 0.0M |
| 2024-08-22 | 84.00 | 84.20 | 81.10 | 81.10 | 0.0M |
| 2024-08-21 | 84.00 | 84.00 | 80.20 | 80.20 | 0.0M |
| 2024-08-20 | 82.15 | 82.15 | 82.15 | 82.15 | 0.0M |
| 2024-08-19 | 86.40 | 86.40 | 86.00 | 86.00 | 0.0M |
| 2024-08-16 | 90.50 | 90.50 | 90.50 | 90.50 | 0.0M |
| 2024-08-13 | 88.35 | 88.40 | 88.35 | 88.35 | 0.0M |
| 2024-08-12 | 86.40 | 86.40 | 84.00 | 84.60 | 0.0M |
| 2024-08-09 | 86.40 | 86.40 | 86.40 | 86.40 | 0.0M |
| 2024-08-08 | 85.90 | 85.90 | 85.90 | 85.90 | 0.0M |
| 2024-08-07 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2024-08-05 | 84.25 | 84.25 | 84.25 | 84.25 | 0.0M |
| 2024-08-02 | 88.70 | 88.70 | 88.25 | 88.25 | 0.0M |
| 2024-08-01 | 93.95 | 93.95 | 91.00 | 92.90 | 0.0M |
| 2024-07-31 | 84.00 | 89.95 | 84.00 | 89.95 | 0.0M |
| 2024-07-30 | 87.05 | 90.00 | 86.50 | 86.50 | 0.0M |
| 2024-07-29 | 90.65 | 91.05 | 90.65 | 91.05 | 0.0M |
| 2024-07-25 | 93.90 | 93.90 | 93.90 | 93.90 | 0.0M |
| 2024-07-24 | 93.45 | 93.90 | 89.50 | 93.90 | 0.0M |
| 2024-07-23 | 94.40 | 94.40 | 89.45 | 89.45 | 0.0M |
| 2024-07-22 | 94.15 | 94.15 | 94.15 | 94.15 | 0.0M |
| 2024-07-19 | 94.65 | 94.65 | 94.15 | 94.15 | 0.0M |
| 2024-07-18 | 99.60 | 99.60 | 99.10 | 99.10 | 0.0M |
| 2024-07-16 | 109.00 | 109.75 | 104.30 | 104.30 | 0.0M |
| 2024-07-15 | 119.00 | 119.00 | 109.00 | 109.75 | 0.0M |
| 2024-07-12 | 120.00 | 120.00 | 110.50 | 116.55 | 0.1M |
| 2024-07-11 | 125.95 | 130.75 | 110.50 | 118.10 | 0.1M |
| 2024-07-10 | 104.40 | 119.85 | 104.40 | 119.85 | 0.2M |
| 2024-07-09 | 93.50 | 99.90 | 88.20 | 99.90 | 0.2M |
| 2024-07-08 | 83.00 | 85.00 | 78.50 | 83.25 | 0.1M |
| 2024-07-05 | 83.50 | 84.00 | 79.80 | 79.80 | 0.0M |
| 2024-07-04 | 82.20 | 84.50 | 79.00 | 83.50 | 0.0M |
| 2024-07-03 | 89.80 | 89.80 | 82.20 | 82.20 | 0.0M |
| 2024-07-02 | 84.25 | 87.00 | 79.05 | 86.00 | 0.1M |
| 2024-07-01 | 86.00 | 88.20 | 80.00 | 84.25 | 0.1M |
| 2024-06-28 | 62.05 | 74.40 | 62.05 | 74.40 | 0.0M |
| 2024-06-27 | 62.05 | 62.05 | 62.00 | 62.00 | 0.0M |
| 2024-06-24 | 65.80 | 65.85 | 63.05 | 63.05 | 0.0M |
| 2024-06-20 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-06-19 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2024-06-18 | 64.75 | 64.80 | 64.75 | 64.80 | 0.0M |
| 2024-06-14 | 61.30 | 62.00 | 61.30 | 62.00 | 0.0M |
| 2024-06-13 | 61.25 | 61.25 | 61.25 | 61.25 | 0.0M |
| 2024-06-12 | 62.85 | 62.85 | 61.05 | 61.05 | 0.0M |
| 2024-06-10 | 62.85 | 62.85 | 62.85 | 62.85 | 0.0M |
| 2024-06-06 | 60.15 | 60.15 | 60.15 | 60.15 | 0.0M |
| 2024-06-04 | 61.50 | 62.05 | 61.50 | 62.05 | 0.0M |
| 2024-06-03 | 56.20 | 67.90 | 56.20 | 64.40 | 0.0M |
| 2024-05-31 | 62.05 | 63.00 | 62.05 | 62.50 | 0.0M |
| 2024-05-30 | 64.55 | 64.55 | 64.50 | 64.50 | 0.0M |
| 2024-05-27 | 64.70 | 64.70 | 64.70 | 64.70 | 0.0M |
| 2024-05-23 | 71.20 | 71.20 | 67.75 | 67.75 | 0.0M |
| 2024-05-21 | 65.50 | 68.45 | 65.50 | 65.50 | 0.0M |
| 2024-05-18 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-05-10 | 74.80 | 74.80 | 71.00 | 71.00 | 0.0M |
| 2024-05-09 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2024-05-08 | 68.00 | 71.05 | 68.00 | 68.00 | 0.0M |
| 2024-05-07 | 65.10 | 68.00 | 65.10 | 68.00 | 0.0M |
| 2024-05-03 | 78.25 | 78.25 | 69.20 | 69.20 | 0.0M |
| 2024-05-02 | 68.75 | 68.75 | 68.75 | 68.75 | 0.0M |
| 2024-04-30 | 65.20 | 72.00 | 65.20 | 72.00 | 0.0M |
| 2024-04-29 | 83.80 | 84.00 | 71.10 | 71.10 | 0.0M |
| 2024-04-25 | 72.90 | 72.90 | 70.00 | 70.00 | 0.0M |
| 2024-04-24 | 69.50 | 72.50 | 69.50 | 70.95 | 0.0M |
| 2024-04-23 | 62.00 | 66.50 | 54.10 | 66.50 | 0.0M |
| 2024-04-22 | 66.95 | 66.95 | 66.85 | 66.85 | 0.0M |
| 2024-04-18 | 69.95 | 70.00 | 69.95 | 70.00 | 0.0M |
| 2024-04-12 | 66.00 | 68.00 | 66.00 | 68.00 | 0.0M |
| 2024-04-09 | 68.95 | 68.95 | 68.95 | 68.95 | 0.0M |
| 2024-04-03 | 66.90 | 68.00 | 66.90 | 68.00 | 0.0M |
| 2024-04-02 | 62.05 | 64.85 | 62.05 | 64.00 | 0.0M |
| 2024-03-28 | 61.05 | 67.10 | 61.05 | 65.00 | 0.0M |
| 2024-03-27 | 67.00 | 67.80 | 66.20 | 66.25 | 0.0M |
| 2024-03-26 | 72.00 | 72.00 | 66.05 | 66.75 | 0.0M |
| 2024-03-22 | 74.80 | 74.80 | 72.10 | 72.10 | 0.0M |
| 2024-03-21 | 67.00 | 78.35 | 67.00 | 75.40 | 0.0M |
| 2024-03-20 | 68.00 | 68.50 | 67.00 | 67.00 | 0.0M |
| 2024-03-19 | 69.10 | 69.10 | 69.10 | 69.10 | 0.0M |
| 2024-03-18 | 68.00 | 77.00 | 66.00 | 72.35 | 0.0M |
| 2024-03-15 | 68.00 | 68.25 | 68.00 | 68.15 | 0.0M |
| 2024-03-14 | 66.60 | 67.00 | 66.50 | 67.00 | 0.0M |
| 2024-03-13 | 66.85 | 66.85 | 65.05 | 65.05 | 0.0M |
| 2024-03-12 | 72.00 | 72.00 | 70.00 | 70.00 | 0.0M |
| 2024-03-11 | 72.50 | 73.00 | 72.50 | 72.90 | 0.0M |
| 2024-03-06 | 74.10 | 76.00 | 74.10 | 75.35 | 0.0M |
| 2024-03-05 | 75.00 | 75.00 | 74.80 | 75.00 | 0.0M |
| 2024-03-04 | 78.60 | 80.00 | 77.50 | 77.50 | 0.0M |
| 2024-03-02 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0M |
| 2024-02-29 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2024-02-28 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0M |
| 2024-02-26 | 83.65 | 83.65 | 83.65 | 83.65 | 0.0M |
| 2024-02-23 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-02-22 | 80.25 | 80.25 | 80.25 | 80.25 | 0.0M |
| 2024-02-21 | 82.50 | 82.50 | 79.80 | 80.25 | 0.0M |
| 2024-02-20 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-02-19 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-02-16 | 80.00 | 80.00 | 78.50 | 78.60 | 0.0M |
| 2024-02-15 | 82.00 | 82.05 | 81.10 | 81.10 | 0.0M |
| 2024-02-13 | 82.05 | 82.05 | 82.05 | 82.05 | 0.0M |
| 2024-02-12 | 93.55 | 103.45 | 85.10 | 85.35 | 0.0M |
| 2024-02-09 | 83.00 | 93.50 | 83.00 | 89.55 | 0.0M |
| 2024-02-08 | 82.00 | 86.00 | 82.00 | 86.00 | 0.0M |
| 2024-02-07 | 82.00 | 83.00 | 80.50 | 82.15 | 0.0M |
| 2024-02-06 | 78.65 | 78.65 | 78.65 | 78.65 | 0.0M |
| 2024-02-05 | 82.65 | 82.65 | 78.95 | 82.35 | 0.0M |
| 2024-02-02 | 81.90 | 82.70 | 80.00 | 82.65 | 0.0M |
| 2024-02-01 | 72.00 | 82.70 | 72.00 | 82.50 | 0.0M |
| 2024-01-31 | 75.50 | 75.50 | 75.00 | 75.20 | 0.0M |
| 2024-01-29 | 72.95 | 75.50 | 71.00 | 75.50 | 0.0M |
| 2024-01-25 | 75.00 | 75.00 | 74.00 | 74.00 | 0.0M |
| 2024-01-24 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-01-23 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-01-20 | 78.50 | 78.50 | 76.55 | 76.55 | 0.0M |
| 2024-01-19 | 78.10 | 78.10 | 78.10 | 78.10 | 0.0M |
| 2024-01-18 | 76.10 | 79.50 | 76.10 | 79.50 | 0.0M |
| 2024-01-17 | 81.00 | 81.00 | 79.05 | 79.10 | 0.0M |
| 2024-01-16 | 82.50 | 82.60 | 82.50 | 82.60 | 0.0M |
| 2024-01-15 | 87.90 | 87.90 | 82.35 | 85.60 | 0.0M |
| 2024-01-12 | 82.00 | 90.00 | 82.00 | 84.50 | 0.2M |
| 2024-01-11 | 81.85 | 81.85 | 81.85 | 81.85 | 0.0M |
| 2024-01-10 | 78.35 | 78.35 | 78.35 | 78.35 | 0.0M |
| 2024-01-09 | 84.60 | 85.05 | 78.00 | 82.05 | 0.1M |
| 2024-01-08 | 71.80 | 77.35 | 71.65 | 77.35 | 0.1M |
| 2024-01-05 | 68.10 | 70.60 | 68.10 | 70.35 | 0.0M |
| 2024-01-04 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-01-03 | 66.00 | 69.00 | 66.00 | 67.90 | 0.0M |
| 2024-01-02 | 68.00 | 68.20 | 66.50 | 66.50 | 0.0M |
| 2024-01-01 | 66.20 | 66.40 | 66.20 | 66.40 | 0.0M |