74.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 135.00 | 135.00 | 130.00 | 131.95 | 0.0M |
| 2024-12-30 | 139.60 | 140.00 | 133.20 | 136.00 | 0.0M |
| 2024-12-27 | 119.50 | 138.00 | 119.50 | 135.45 | 0.1M |
| 2024-12-26 | 118.00 | 120.05 | 118.00 | 119.50 | 0.0M |
| 2024-12-24 | 120.05 | 120.05 | 120.05 | 120.05 | 0.0M |
| 2024-12-23 | 118.00 | 120.60 | 118.00 | 120.05 | 0.0M |
| 2024-12-20 | 118.00 | 119.75 | 116.50 | 116.50 | 0.0M |
| 2024-12-19 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-12-18 | 120.00 | 121.50 | 120.00 | 121.00 | 0.0M |
| 2024-12-17 | 120.00 | 123.00 | 119.00 | 120.50 | 0.0M |
| 2024-12-16 | 121.00 | 121.00 | 118.70 | 118.70 | 0.0M |
| 2024-12-13 | 120.00 | 122.00 | 117.75 | 117.75 | 0.0M |
| 2024-12-12 | 118.50 | 118.50 | 118.00 | 118.00 | 0.0M |
| 2024-12-11 | 118.10 | 120.00 | 117.00 | 117.95 | 0.0M |
| 2024-12-10 | 119.00 | 119.00 | 116.10 | 118.00 | 0.0M |
| 2024-12-09 | 115.95 | 121.70 | 115.95 | 119.00 | 0.0M |
| 2024-12-06 | 117.50 | 117.50 | 116.00 | 116.00 | 0.0M |
| 2024-12-05 | 118.00 | 118.00 | 116.30 | 116.35 | 0.0M |
| 2024-12-04 | 118.80 | 119.00 | 118.10 | 118.10 | 0.0M |
| 2024-12-03 | 118.10 | 121.90 | 118.10 | 120.00 | 0.0M |
| 2024-12-02 | 120.00 | 120.00 | 118.00 | 118.10 | 0.0M |
| 2024-11-29 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-11-28 | 118.50 | 121.00 | 118.00 | 118.00 | 0.0M |
| 2024-11-27 | 118.50 | 118.50 | 118.50 | 118.50 | 0.0M |
| 2024-11-26 | 119.95 | 120.30 | 118.05 | 118.05 | 0.0M |
| 2024-11-25 | 120.00 | 120.00 | 119.95 | 120.00 | 0.0M |
| 2024-11-22 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-11-21 | 114.50 | 116.00 | 114.00 | 115.00 | 0.0M |
| 2024-11-19 | 114.05 | 115.50 | 114.00 | 114.50 | 0.0M |
| 2024-11-18 | 113.50 | 117.00 | 113.50 | 116.00 | 0.0M |
| 2024-11-14 | 119.90 | 120.00 | 111.10 | 113.05 | 0.0M |
| 2024-11-13 | 112.40 | 120.00 | 112.40 | 117.80 | 0.0M |
| 2024-11-12 | 113.35 | 115.05 | 113.35 | 114.15 | 0.0M |
| 2024-11-11 | 118.50 | 119.25 | 118.00 | 118.00 | 0.0M |
| 2024-11-08 | 119.95 | 120.00 | 117.00 | 117.60 | 0.0M |
| 2024-11-07 | 121.00 | 121.00 | 118.00 | 118.10 | 0.0M |
| 2024-11-06 | 122.35 | 124.00 | 120.60 | 122.70 | 0.0M |
| 2024-11-05 | 118.90 | 119.00 | 118.90 | 119.00 | 0.0M |
| 2024-11-04 | 115.70 | 118.25 | 115.50 | 118.25 | 0.0M |
| 2024-11-01 | 118.00 | 119.60 | 117.20 | 119.60 | 0.0M |
| 2024-10-30 | 115.00 | 118.00 | 115.00 | 118.00 | 0.0M |
| 2024-10-29 | 115.05 | 115.05 | 115.00 | 115.00 | 0.0M |
| 2024-10-28 | 113.20 | 118.00 | 113.20 | 116.50 | 0.0M |
| 2024-10-25 | 115.00 | 118.00 | 112.15 | 116.00 | 0.0M |
| 2024-10-24 | 117.30 | 117.30 | 117.30 | 117.30 | 0.0M |
| 2024-10-23 | 117.30 | 117.30 | 117.30 | 117.30 | 0.0M |
| 2024-10-22 | 116.00 | 118.50 | 116.00 | 117.30 | 0.0M |
| 2024-10-21 | 120.00 | 120.00 | 115.00 | 115.80 | 0.0M |
| 2024-10-18 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2024-10-17 | 124.95 | 125.00 | 118.00 | 118.00 | 0.0M |
| 2024-10-16 | 125.30 | 125.30 | 124.95 | 124.95 | 0.0M |
| 2024-10-15 | 122.00 | 125.40 | 120.80 | 122.15 | 0.0M |
| 2024-10-14 | 120.20 | 122.00 | 118.55 | 122.00 | 0.0M |
| 2024-10-11 | 123.20 | 125.30 | 123.20 | 125.10 | 0.0M |
| 2024-10-10 | 127.00 | 127.90 | 122.50 | 123.30 | 0.0M |
| 2024-10-09 | 128.00 | 129.00 | 124.00 | 125.90 | 0.0M |
| 2024-10-08 | 119.45 | 128.00 | 119.45 | 125.00 | 0.0M |
| 2024-10-07 | 121.00 | 124.00 | 118.00 | 119.45 | 0.0M |
| 2024-10-04 | 116.70 | 125.00 | 116.70 | 120.45 | 0.0M |
| 2024-10-03 | 124.90 | 124.90 | 117.10 | 120.40 | 0.0M |
| 2024-10-01 | 109.90 | 126.80 | 109.90 | 125.90 | 0.1M |
| 2024-09-30 | 106.35 | 108.90 | 103.00 | 105.70 | 0.0M |
| 2024-09-27 | 95.00 | 110.95 | 95.00 | 109.95 | 0.0M |
| 2024-09-26 | 112.20 | 112.20 | 109.40 | 109.95 | 0.0M |
| 2024-09-25 | 113.90 | 113.90 | 111.05 | 112.20 | 0.0M |
| 2024-09-24 | 115.00 | 115.00 | 108.10 | 109.90 | 0.0M |
| 2024-09-23 | 117.00 | 117.05 | 115.00 | 115.10 | 0.0M |
| 2024-09-20 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-09-19 | 112.10 | 115.70 | 110.90 | 110.95 | 0.0M |
| 2024-09-18 | 113.15 | 113.15 | 112.55 | 113.00 | 0.0M |
| 2024-09-17 | 113.00 | 116.10 | 111.30 | 113.15 | 0.0M |
| 2024-09-16 | 113.30 | 113.30 | 113.30 | 113.30 | 0.0M |
| 2024-09-13 | 115.00 | 116.95 | 115.00 | 116.95 | 0.0M |
| 2024-09-12 | 119.10 | 119.10 | 111.00 | 114.45 | 0.0M |
| 2024-09-11 | 117.10 | 117.10 | 113.10 | 114.00 | 0.0M |
| 2024-09-10 | 117.00 | 119.50 | 117.00 | 117.10 | 0.0M |
| 2024-09-09 | 117.00 | 118.00 | 116.00 | 116.10 | 0.0M |
| 2024-09-06 | 118.10 | 118.10 | 118.00 | 118.00 | 0.0M |
| 2024-09-05 | 121.50 | 121.50 | 117.80 | 118.10 | 0.0M |
| 2024-09-04 | 125.50 | 125.50 | 119.25 | 121.00 | 0.0M |
| 2024-09-03 | 122.50 | 124.50 | 118.50 | 122.45 | 0.0M |
| 2024-09-02 | 113.00 | 118.85 | 112.00 | 118.50 | 0.1M |
| 2024-08-30 | 113.00 | 113.00 | 108.50 | 111.25 | 0.0M |
| 2024-08-29 | 116.95 | 116.95 | 111.35 | 112.00 | 0.0M |
| 2024-08-28 | 117.35 | 117.40 | 112.50 | 113.95 | 0.0M |
| 2024-08-27 | 114.00 | 114.00 | 111.00 | 111.50 | 0.0M |
| 2024-08-26 | 112.90 | 117.35 | 112.90 | 116.00 | 0.0M |
| 2024-08-23 | 114.00 | 117.70 | 113.10 | 114.80 | 0.0M |
| 2024-08-22 | 120.15 | 120.15 | 114.00 | 116.95 | 0.0M |
| 2024-08-21 | 118.50 | 120.40 | 118.50 | 120.15 | 0.0M |
| 2024-08-20 | 119.70 | 119.70 | 119.65 | 119.65 | 0.0M |
| 2024-08-19 | 113.00 | 120.50 | 113.00 | 120.50 | 0.0M |
| 2024-08-16 | 115.00 | 115.00 | 114.35 | 114.60 | 0.0M |
| 2024-08-14 | 115.00 | 117.95 | 114.50 | 115.00 | 0.0M |
| 2024-08-13 | 121.95 | 121.95 | 114.50 | 117.35 | 0.0M |
| 2024-08-12 | 116.50 | 117.15 | 116.00 | 116.65 | 0.0M |
| 2024-08-09 | 116.50 | 116.50 | 116.50 | 116.50 | 0.0M |
| 2024-08-08 | 117.00 | 123.90 | 116.00 | 116.50 | 0.0M |
| 2024-08-07 | 122.00 | 122.00 | 119.00 | 119.00 | 0.0M |
| 2024-08-06 | 115.00 | 121.60 | 114.00 | 119.05 | 0.0M |
| 2024-08-05 | 118.20 | 118.20 | 110.20 | 115.65 | 0.0M |
| 2024-08-02 | 119.00 | 119.00 | 118.00 | 118.20 | 0.0M |
| 2024-07-31 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-07-30 | 123.00 | 123.00 | 118.60 | 118.60 | 0.0M |
| 2024-07-29 | 119.00 | 122.50 | 119.00 | 119.05 | 0.0M |
| 2024-07-26 | 119.00 | 119.50 | 117.00 | 118.75 | 0.0M |
| 2024-07-24 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0M |
| 2024-07-23 | 119.45 | 123.50 | 117.45 | 122.00 | 0.0M |
| 2024-07-22 | 113.00 | 119.50 | 113.00 | 119.45 | 0.0M |
| 2024-07-19 | 116.05 | 117.80 | 115.00 | 117.80 | 0.0M |
| 2024-07-18 | 120.00 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2024-07-16 | 117.75 | 123.75 | 117.75 | 120.00 | 0.0M |
| 2024-07-15 | 117.50 | 117.75 | 117.50 | 117.75 | 0.0M |
| 2024-07-12 | 116.50 | 116.50 | 113.00 | 115.05 | 0.0M |
| 2024-07-10 | 114.00 | 116.80 | 113.00 | 116.50 | 0.0M |
| 2024-07-09 | 120.00 | 120.00 | 117.20 | 117.20 | 0.0M |
| 2024-07-08 | 122.55 | 123.00 | 114.05 | 117.55 | 0.0M |
| 2024-07-05 | 123.00 | 125.00 | 119.10 | 122.30 | 0.0M |
| 2024-07-04 | 126.70 | 127.00 | 122.30 | 122.30 | 0.0M |
| 2024-07-03 | 130.00 | 130.00 | 123.10 | 126.70 | 0.0M |
| 2024-07-02 | 129.95 | 130.00 | 125.80 | 125.80 | 0.0M |
| 2024-07-01 | 131.00 | 131.00 | 126.25 | 126.35 | 0.0M |
| 2024-06-28 | 128.95 | 130.00 | 126.05 | 129.00 | 0.0M |
| 2024-06-27 | 127.00 | 130.10 | 125.05 | 127.05 | 0.0M |
| 2024-06-26 | 126.50 | 129.15 | 125.00 | 128.10 | 0.0M |
| 2024-06-25 | 127.00 | 127.00 | 124.00 | 126.45 | 0.0M |
| 2024-06-24 | 123.50 | 126.00 | 122.10 | 126.00 | 0.0M |
| 2024-06-21 | 126.50 | 126.50 | 120.10 | 123.50 | 0.0M |
| 2024-06-20 | 120.60 | 124.80 | 120.60 | 124.80 | 0.0M |
| 2024-06-19 | 121.05 | 126.90 | 119.00 | 123.60 | 0.0M |
| 2024-06-18 | 123.00 | 123.00 | 117.10 | 119.80 | 0.0M |
| 2024-06-14 | 121.50 | 121.50 | 121.50 | 121.50 | 0.0M |
| 2024-06-13 | 123.05 | 123.05 | 120.05 | 121.00 | 0.0M |
| 2024-06-12 | 118.50 | 124.00 | 118.50 | 123.95 | 0.0M |
| 2024-06-11 | 116.00 | 123.00 | 115.05 | 117.05 | 0.0M |
| 2024-06-10 | 115.10 | 118.00 | 113.50 | 113.90 | 0.0M |
| 2024-06-07 | 118.00 | 118.40 | 112.10 | 113.75 | 0.0M |
| 2024-06-06 | 118.00 | 118.50 | 116.00 | 116.85 | 0.0M |
| 2024-06-05 | 108.10 | 110.95 | 107.05 | 110.95 | 0.0M |
| 2024-06-04 | 113.00 | 113.00 | 105.10 | 108.00 | 0.1M |
| 2024-06-03 | 115.10 | 115.50 | 114.00 | 114.00 | 0.0M |
| 2024-05-31 | 117.00 | 117.00 | 114.00 | 114.00 | 0.0M |
| 2024-05-30 | 121.00 | 121.00 | 117.55 | 118.25 | 0.0M |
| 2024-05-29 | 117.50 | 121.00 | 117.50 | 121.00 | 0.0M |
| 2024-05-28 | 124.00 | 124.00 | 117.15 | 117.50 | 0.0M |
| 2024-05-27 | 124.95 | 124.95 | 121.05 | 124.00 | 0.0M |
| 2024-05-24 | 123.05 | 124.00 | 123.00 | 124.00 | 0.0M |
| 2024-05-23 | 125.00 | 127.90 | 122.15 | 124.95 | 0.0M |
| 2024-05-22 | 126.05 | 128.00 | 125.10 | 128.00 | 0.0M |
| 2024-05-21 | 132.10 | 132.10 | 124.55 | 128.70 | 0.0M |
| 2024-05-18 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2024-05-17 | 130.00 | 133.00 | 130.00 | 133.00 | 0.0M |
| 2024-05-16 | 130.95 | 135.90 | 125.00 | 130.25 | 0.1M |
| 2024-05-15 | 130.10 | 130.10 | 119.00 | 126.40 | 0.1M |
| 2024-05-14 | 120.00 | 120.00 | 116.30 | 116.30 | 0.0M |
| 2024-05-13 | 122.40 | 123.45 | 118.50 | 118.75 | 0.0M |
| 2024-05-10 | 116.00 | 118.20 | 116.00 | 118.20 | 0.0M |
| 2024-05-09 | 128.00 | 128.00 | 116.50 | 116.50 | 0.0M |
| 2024-05-08 | 118.00 | 128.10 | 118.00 | 128.10 | 0.0M |
| 2024-05-07 | 119.10 | 119.10 | 113.10 | 119.00 | 0.0M |
| 2024-05-06 | 120.00 | 121.95 | 116.10 | 119.15 | 0.0M |
| 2024-05-03 | 119.45 | 120.00 | 118.05 | 119.20 | 0.0M |
| 2024-05-02 | 119.70 | 120.50 | 115.55 | 116.60 | 0.0M |
| 2024-04-30 | 117.50 | 120.00 | 115.20 | 115.20 | 0.0M |
| 2024-04-29 | 122.90 | 122.90 | 115.05 | 115.20 | 0.0M |
| 2024-04-26 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-04-25 | 113.00 | 116.95 | 113.00 | 114.65 | 0.0M |
| 2024-04-23 | 114.05 | 114.05 | 114.05 | 114.05 | 0.0M |
| 2024-04-22 | 120.20 | 120.20 | 116.10 | 116.10 | 0.0M |
| 2024-04-19 | 110.00 | 124.00 | 110.00 | 120.00 | 0.0M |
| 2024-04-18 | 119.35 | 120.00 | 117.05 | 117.05 | 0.0M |
| 2024-04-15 | 118.95 | 118.95 | 117.00 | 117.00 | 0.0M |
| 2024-04-12 | 128.00 | 128.00 | 122.00 | 122.00 | 0.0M |
| 2024-04-10 | 118.15 | 121.90 | 115.00 | 121.90 | 0.0M |
| 2024-04-08 | 118.15 | 118.15 | 118.15 | 118.15 | 0.0M |
| 2024-04-05 | 123.00 | 123.00 | 118.15 | 118.15 | 0.0M |
| 2024-04-04 | 120.00 | 121.90 | 119.95 | 120.95 | 0.0M |
| 2024-04-03 | 115.90 | 117.00 | 115.90 | 115.90 | 0.0M |
| 2024-04-02 | 114.95 | 115.90 | 111.00 | 115.90 | 0.0M |
| 2024-04-01 | 109.90 | 110.20 | 109.90 | 110.10 | 0.0M |
| 2024-03-28 | 109.95 | 111.00 | 107.20 | 107.20 | 0.0M |
| 2024-03-27 | 111.60 | 111.60 | 105.25 | 108.70 | 0.1M |
| 2024-03-26 | 116.25 | 116.25 | 111.10 | 111.60 | 0.0M |
| 2024-03-22 | 119.95 | 119.95 | 116.00 | 116.25 | 0.0M |
| 2024-03-21 | 122.50 | 122.50 | 118.20 | 120.90 | 0.0M |
| 2024-03-20 | 116.35 | 118.45 | 116.35 | 118.45 | 0.0M |
| 2024-03-19 | 119.00 | 119.00 | 115.20 | 116.30 | 0.0M |
| 2024-03-18 | 122.00 | 122.00 | 116.85 | 119.95 | 0.0M |
| 2024-03-15 | 110.10 | 114.00 | 110.00 | 114.00 | 0.0M |
| 2024-03-14 | 105.00 | 111.00 | 104.05 | 109.50 | 0.0M |
| 2024-03-13 | 114.95 | 114.95 | 103.45 | 103.45 | 0.1M |
| 2024-03-12 | 126.85 | 126.85 | 111.00 | 114.95 | 0.0M |
| 2024-03-11 | 121.30 | 121.30 | 119.00 | 119.00 | 0.0M |
| 2024-03-07 | 122.00 | 123.00 | 122.00 | 123.00 | 0.0M |
| 2024-03-06 | 121.10 | 122.00 | 121.10 | 122.00 | 0.0M |
| 2024-03-04 | 126.90 | 127.40 | 126.90 | 126.95 | 0.0M |
| 2024-03-02 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2024-03-01 | 123.00 | 127.00 | 120.10 | 124.00 | 0.0M |
| 2024-02-29 | 124.00 | 124.00 | 120.85 | 123.45 | 0.0M |
| 2024-02-28 | 124.05 | 124.05 | 124.00 | 124.00 | 0.0M |
| 2024-02-27 | 121.00 | 127.00 | 120.10 | 125.80 | 0.0M |
| 2024-02-26 | 124.65 | 124.65 | 119.00 | 119.20 | 0.0M |
| 2024-02-23 | 127.90 | 127.90 | 124.50 | 124.65 | 0.0M |
| 2024-02-22 | 124.10 | 124.10 | 123.00 | 123.00 | 0.0M |
| 2024-02-21 | 124.10 | 124.95 | 124.10 | 124.95 | 0.0M |
| 2024-02-20 | 130.05 | 130.05 | 130.05 | 130.05 | 0.0M |
| 2024-02-19 | 128.00 | 133.00 | 128.00 | 128.50 | 0.0M |
| 2024-02-16 | 125.00 | 125.00 | 120.30 | 123.50 | 0.0M |
| 2024-02-15 | 125.00 | 125.50 | 125.00 | 125.00 | 0.0M |
| 2024-02-14 | 121.10 | 126.90 | 121.10 | 125.00 | 0.0M |
| 2024-02-13 | 123.70 | 123.70 | 121.05 | 121.10 | 0.0M |
| 2024-02-12 | 120.50 | 123.75 | 118.00 | 123.70 | 0.1M |
| 2024-02-09 | 118.95 | 118.95 | 112.50 | 112.50 | 0.0M |
| 2024-02-08 | 118.00 | 118.95 | 117.50 | 118.95 | 0.0M |
| 2024-02-07 | 117.50 | 118.90 | 116.90 | 116.90 | 0.0M |
| 2024-02-06 | 120.00 | 120.00 | 116.05 | 118.50 | 0.0M |
| 2024-02-05 | 122.00 | 123.00 | 119.50 | 119.95 | 0.0M |
| 2024-02-02 | 118.20 | 122.00 | 118.20 | 120.00 | 0.0M |
| 2024-02-01 | 120.00 | 120.00 | 118.20 | 118.20 | 0.0M |
| 2024-01-31 | 119.30 | 120.50 | 119.00 | 119.75 | 0.0M |
| 2024-01-30 | 124.00 | 126.85 | 118.20 | 119.30 | 0.0M |
| 2024-01-29 | 124.00 | 124.00 | 123.20 | 123.40 | 0.0M |
| 2024-01-25 | 123.05 | 124.00 | 123.00 | 124.00 | 0.0M |
| 2024-01-24 | 128.00 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2024-01-23 | 134.00 | 134.00 | 127.40 | 127.40 | 0.0M |
| 2024-01-20 | 132.95 | 132.95 | 129.00 | 129.05 | 0.1M |
| 2024-01-19 | 126.70 | 126.70 | 124.00 | 126.70 | 0.0M |
| 2024-01-18 | 121.95 | 122.25 | 119.15 | 120.75 | 0.0M |
| 2024-01-17 | 125.05 | 127.10 | 123.25 | 123.25 | 0.0M |
| 2024-01-16 | 137.10 | 137.10 | 129.70 | 129.70 | 0.0M |
| 2024-01-15 | 138.00 | 138.00 | 136.50 | 136.50 | 0.0M |
| 2024-01-12 | 140.00 | 140.00 | 136.75 | 137.60 | 0.0M |
| 2024-01-11 | 136.50 | 140.00 | 136.50 | 139.25 | 0.0M |
| 2024-01-10 | 137.05 | 139.80 | 135.00 | 135.70 | 0.0M |
| 2024-01-09 | 135.00 | 137.95 | 135.00 | 136.65 | 0.0M |
| 2024-01-08 | 140.00 | 140.00 | 133.85 | 135.00 | 0.0M |
| 2024-01-05 | 142.95 | 142.95 | 138.80 | 140.75 | 0.0M |
| 2024-01-04 | 137.50 | 138.80 | 137.50 | 138.80 | 0.0M |
| 2024-01-03 | 130.25 | 134.90 | 128.25 | 132.20 | 0.0M |
| 2024-01-02 | 134.10 | 134.10 | 129.65 | 133.00 | 0.0M |
| 2024-01-01 | 140.50 | 140.50 | 134.10 | 136.05 | 0.1M |