110.50
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 | 126.00 | 126.00 | 123.50 | 125.00 | 0.4M |
| 2024-12-30 | 121.00 | 126.00 | 121.00 | 125.50 | 0.2M |
| 2024-12-27 | 121.50 | 123.00 | 121.00 | 122.00 | 0.2M |
| 2024-12-26 | 125.00 | 125.00 | 122.00 | 122.50 | 0.2M |
| 2024-12-25 | 124.50 | 125.00 | 122.50 | 124.00 | 0.1M |
| 2024-12-24 | 126.00 | 126.00 | 123.00 | 123.50 | 0.1M |
| 2024-12-23 | 125.00 | 126.00 | 124.50 | 125.00 | 0.1M |
| 2024-12-20 | 125.00 | 126.50 | 124.00 | 124.50 | 0.2M |
| 2024-12-19 | 124.00 | 126.50 | 122.50 | 126.00 | 0.3M |
| 2024-12-18 | 125.00 | 126.50 | 123.50 | 125.50 | 0.4M |
| 2024-12-17 | 125.00 | 128.50 | 123.50 | 124.50 | 0.5M |
| 2024-12-16 | 127.00 | 127.00 | 124.00 | 124.00 | 0.3M |
| 2024-12-13 | 124.00 | 126.50 | 124.00 | 126.50 | 0.6M |
| 2024-12-12 | 125.00 | 127.00 | 120.50 | 124.50 | 1.4M |
| 2024-12-11 | 147.50 | 147.50 | 121.50 | 125.50 | 7.7M |
| 2024-12-10 | 132.50 | 135.00 | 131.00 | 134.50 | 0.8M |
| 2024-12-09 | 133.00 | 134.00 | 130.00 | 134.00 | 0.7M |
| 2024-12-06 | 130.00 | 133.50 | 128.50 | 131.50 | 0.8M |
| 2024-12-05 | 132.00 | 133.00 | 126.50 | 129.50 | 0.8M |
| 2024-12-04 | 129.50 | 133.00 | 129.00 | 132.00 | 0.9M |
| 2024-12-03 | 127.50 | 129.00 | 124.50 | 129.00 | 0.8M |
| 2024-12-02 | 123.00 | 129.00 | 121.50 | 128.00 | 1.4M |
| 2024-11-29 | 121.00 | 123.50 | 120.50 | 122.00 | 0.6M |
| 2024-11-28 | 116.50 | 123.00 | 116.50 | 121.00 | 1.0M |
| 2024-11-27 | 115.00 | 117.50 | 114.50 | 117.00 | 0.4M |
| 2024-11-26 | 114.50 | 116.50 | 114.50 | 114.50 | 0.3M |
| 2024-11-25 | 113.50 | 116.00 | 113.00 | 115.00 | 0.5M |
| 2024-11-22 | 111.00 | 114.50 | 111.00 | 113.50 | 0.1M |
| 2024-11-21 | 113.00 | 114.00 | 110.50 | 110.50 | 0.2M |
| 2024-11-20 | 113.00 | 114.00 | 112.00 | 113.00 | 0.2M |
| 2024-11-19 | 112.00 | 115.00 | 109.50 | 112.00 | 0.6M |
| 2024-11-18 | 115.50 | 116.50 | 112.00 | 112.00 | 0.4M |
| 2024-11-15 | 118.00 | 120.00 | 112.00 | 114.50 | 0.7M |
| 2024-11-14 | 117.00 | 121.50 | 115.50 | 116.00 | 0.8M |
| 2024-11-13 | 118.00 | 118.00 | 116.00 | 117.00 | 0.2M |
| 2024-11-12 | 118.00 | 123.00 | 117.00 | 117.50 | 0.9M |
| 2024-11-11 | 117.00 | 121.00 | 117.00 | 119.00 | 0.5M |
| 2024-11-08 | 121.00 | 121.00 | 116.50 | 118.00 | 0.6M |
| 2024-11-07 | 117.50 | 120.50 | 116.50 | 118.50 | 0.8M |
| 2024-11-06 | 116.00 | 122.50 | 115.00 | 115.00 | 0.9M |
| 2024-11-05 | 118.00 | 119.50 | 115.50 | 115.50 | 0.6M |
| 2024-11-04 | 118.50 | 118.50 | 115.00 | 118.00 | 0.4M |
| 2024-11-01 | 116.00 | 121.50 | 115.50 | 117.50 | 0.6M |
| 2024-10-30 | 119.00 | 123.00 | 116.50 | 118.00 | 0.6M |
| 2024-10-29 | 130.00 | 130.00 | 113.50 | 117.50 | 2.2M |
| 2024-10-25 | 123.00 | 129.00 | 123.00 | 125.50 | 1.0M |
| 2024-10-24 | 122.50 | 124.50 | 120.50 | 122.00 | 0.4M |
| 2024-10-23 | 128.00 | 128.00 | 122.00 | 123.00 | 0.6M |
| 2024-10-22 | 124.50 | 124.50 | 119.50 | 121.50 | 0.7M |
| 2024-10-21 | 130.00 | 131.00 | 122.50 | 122.50 | 1.0M |
| 2024-10-18 | 126.00 | 129.50 | 124.00 | 128.00 | 1.1M |
| 2024-10-17 | 126.00 | 129.00 | 123.50 | 124.00 | 0.5M |
| 2024-10-16 | 119.00 | 127.00 | 119.00 | 126.00 | 0.9M |
| 2024-10-15 | 123.00 | 128.00 | 116.00 | 119.00 | 1.7M |
| 2024-10-14 | 119.50 | 123.00 | 117.00 | 122.00 | 0.7M |
| 2024-10-11 | 118.50 | 121.00 | 117.50 | 119.50 | 0.6M |
| 2024-10-09 | 118.00 | 121.00 | 116.00 | 117.00 | 0.3M |
| 2024-10-08 | 117.00 | 121.00 | 116.50 | 117.50 | 0.5M |
| 2024-10-07 | 113.00 | 120.00 | 113.00 | 118.00 | 1.2M |
| 2024-10-04 | 106.00 | 116.00 | 106.00 | 112.50 | 1.4M |
| 2024-10-01 | 106.00 | 107.50 | 106.00 | 106.00 | 0.2M |
| 2024-09-30 | 110.00 | 111.00 | 104.50 | 107.00 | 0.4M |
| 2024-09-27 | 110.00 | 112.50 | 109.00 | 109.50 | 0.3M |
| 2024-09-26 | 112.00 | 114.00 | 109.50 | 109.50 | 0.3M |
| 2024-09-25 | 108.50 | 115.50 | 108.50 | 110.50 | 0.8M |
| 2024-09-24 | 109.16 | 109.65 | 105.25 | 107.21 | 0.6M |
| 2024-09-23 | 109.65 | 113.57 | 109.16 | 109.16 | 0.4M |
| 2024-09-20 | 113.08 | 114.55 | 110.14 | 110.63 | 0.5M |
| 2024-09-19 | 113.57 | 114.06 | 111.12 | 111.61 | 0.5M |
| 2024-09-18 | 115.04 | 117.49 | 112.59 | 112.59 | 0.5M |
| 2024-09-16 | 116.02 | 121.89 | 113.57 | 115.04 | 1.5M |
| 2024-09-13 | 116.02 | 117.49 | 113.08 | 114.55 | 1.2M |
| 2024-09-12 | 111.61 | 116.51 | 111.12 | 112.59 | 0.9M |
| 2024-09-11 | 113.57 | 113.57 | 110.14 | 111.12 | 0.7M |
| 2024-09-10 | 113.57 | 113.57 | 108.19 | 111.12 | 0.8M |
| 2024-09-09 | 114.06 | 116.51 | 110.14 | 111.12 | 1.2M |
| 2024-09-06 | 114.06 | 117.00 | 110.63 | 117.00 | 1.4M |
| 2024-09-05 | 110.63 | 118.47 | 108.68 | 114.06 | 3.4M |
| 2024-09-04 | 109.50 | 115.50 | 108.50 | 110.00 | 1.3M |
| 2024-09-03 | 110.50 | 115.00 | 110.50 | 113.50 | 1.7M |
| 2024-09-02 | 103.00 | 112.00 | 102.50 | 111.50 | 2.3M |
| 2024-08-30 | 102.50 | 103.00 | 99.60 | 102.00 | 0.4M |
| 2024-08-29 | 99.00 | 102.50 | 97.10 | 101.00 | 0.5M |
| 2024-08-28 | 100.00 | 100.50 | 95.10 | 99.00 | 0.8M |
| 2024-08-27 | 102.50 | 102.50 | 99.00 | 100.00 | 0.9M |
| 2024-08-26 | 107.00 | 107.50 | 102.00 | 102.00 | 0.7M |
| 2024-08-23 | 105.00 | 108.00 | 104.50 | 106.00 | 0.4M |
| 2024-08-22 | 107.00 | 111.50 | 106.00 | 106.00 | 0.8M |
| 2024-08-21 | 104.00 | 109.50 | 104.00 | 107.00 | 0.7M |
| 2024-08-20 | 104.00 | 106.50 | 103.50 | 104.00 | 0.4M |
| 2024-08-19 | 103.50 | 107.50 | 100.50 | 104.00 | 0.8M |
| 2024-08-16 | 105.50 | 106.00 | 103.00 | 103.00 | 0.8M |
| 2024-08-15 | 107.00 | 108.50 | 103.50 | 103.50 | 1.0M |
| 2024-08-14 | 114.00 | 115.00 | 107.00 | 107.00 | 1.6M |
| 2024-08-13 | 114.00 | 114.50 | 110.00 | 113.00 | 1.1M |
| 2024-08-12 | 111.50 | 113.00 | 104.50 | 113.00 | 2.4M |
| 2024-08-09 | 111.50 | 118.00 | 111.00 | 113.00 | 3.4M |
| 2024-08-08 | 112.50 | 114.50 | 107.00 | 108.50 | 2.3M |
| 2024-08-07 | 104.00 | 114.00 | 102.50 | 113.50 | 3.4M |
| 2024-08-06 | 111.50 | 115.50 | 98.10 | 104.00 | 3.9M |
| 2024-08-05 | 114.00 | 114.50 | 103.00 | 106.00 | 4.2M |
| 2024-08-02 | 104.50 | 117.00 | 104.50 | 111.50 | 5.5M |
| 2024-08-01 | 100.00 | 110.00 | 100.00 | 106.50 | 2.9M |
| 2024-07-31 | 99.90 | 104.50 | 99.60 | 100.00 | 1.0M |
| 2024-07-30 | 97.40 | 101.50 | 96.80 | 101.00 | 1.4M |
| 2024-07-29 | 92.90 | 101.00 | 92.60 | 97.50 | 1.7M |
| 2024-07-26 | 92.00 | 93.60 | 90.00 | 92.10 | 0.7M |
| 2024-07-23 | 93.70 | 95.80 | 92.60 | 93.00 | 0.3M |
| 2024-07-22 | 93.00 | 94.80 | 91.00 | 93.10 | 0.5M |
| 2024-07-19 | 96.10 | 96.30 | 93.00 | 93.00 | 0.9M |
| 2024-07-18 | 95.50 | 97.30 | 94.80 | 96.20 | 0.3M |
| 2024-07-17 | 98.40 | 98.50 | 96.40 | 96.80 | 0.4M |
| 2024-07-16 | 97.60 | 99.40 | 97.20 | 97.20 | 0.5M |
| 2024-07-15 | 102.00 | 105.00 | 94.00 | 97.40 | 1.7M |
| 2024-07-12 | 101.00 | 104.00 | 100.50 | 102.00 | 0.9M |
| 2024-07-11 | 100.00 | 105.00 | 97.30 | 102.00 | 2.3M |
| 2024-07-10 | 105.00 | 108.50 | 99.20 | 104.00 | 2.2M |
| 2024-07-09 | 98.50 | 107.50 | 98.50 | 105.00 | 3.1M |
| 2024-07-08 | 100.50 | 104.50 | 93.80 | 98.20 | 3.5M |
| 2024-07-05 | 92.00 | 97.70 | 91.80 | 97.70 | 2.7M |
| 2024-07-04 | 88.30 | 90.30 | 86.70 | 88.90 | 1.6M |
| 2024-07-03 | 89.50 | 91.20 | 87.20 | 87.50 | 2.5M |
| 2024-07-02 | 83.50 | 90.00 | 83.00 | 88.00 | 4.5M |
| 2024-07-01 | 83.10 | 84.30 | 82.10 | 83.20 | 1.1M |
| 2024-06-28 | 78.60 | 83.60 | 78.60 | 83.00 | 2.2M |
| 2024-06-27 | 80.00 | 80.90 | 78.30 | 78.30 | 0.7M |
| 2024-06-26 | 82.30 | 82.50 | 79.40 | 79.50 | 1.0M |
| 2024-06-25 | 81.90 | 84.50 | 80.90 | 82.00 | 1.6M |
| 2024-06-24 | 81.10 | 81.60 | 79.30 | 81.20 | 0.5M |
| 2024-06-21 | 81.90 | 82.70 | 80.60 | 80.70 | 0.5M |
| 2024-06-20 | 81.20 | 82.00 | 80.30 | 81.40 | 0.7M |
| 2024-06-19 | 79.70 | 81.20 | 79.70 | 80.50 | 0.8M |
| 2024-06-18 | 79.10 | 81.50 | 78.20 | 80.40 | 1.1M |
| 2024-06-17 | 79.20 | 79.50 | 78.40 | 78.40 | 0.5M |
| 2024-06-14 | 77.60 | 79.00 | 77.60 | 78.60 | 0.4M |
| 2024-06-13 | 80.20 | 81.50 | 77.60 | 77.60 | 1.0M |
| 2024-06-12 | 81.70 | 81.70 | 79.20 | 79.50 | 0.6M |
| 2024-06-11 | 81.70 | 82.30 | 80.10 | 81.50 | 1.2M |
| 2024-06-07 | 81.80 | 82.80 | 78.70 | 80.30 | 1.6M |
| 2024-06-06 | 78.80 | 82.50 | 78.00 | 81.40 | 2.6M |
| 2024-06-05 | 79.00 | 79.70 | 77.80 | 78.60 | 0.8M |
| 2024-06-04 | 80.40 | 80.40 | 77.70 | 78.60 | 0.8M |
| 2024-06-03 | 80.00 | 80.30 | 79.10 | 80.10 | 1.4M |
| 2024-05-31 | 76.80 | 79.30 | 76.70 | 79.10 | 1.4M |
| 2024-05-30 | 78.40 | 78.40 | 75.80 | 76.30 | 0.6M |
| 2024-05-29 | 80.00 | 80.20 | 78.50 | 78.60 | 1.2M |
| 2024-05-28 | 79.00 | 80.00 | 77.90 | 79.20 | 1.5M |
| 2024-05-27 | 80.30 | 81.00 | 77.80 | 78.60 | 2.8M |
| 2024-05-24 | 74.10 | 81.00 | 73.60 | 78.50 | 3.5M |
| 2024-05-23 | 74.90 | 76.40 | 73.50 | 74.10 | 1.3M |
| 2024-05-22 | 71.20 | 77.80 | 70.80 | 74.90 | 2.4M |
| 2024-05-21 | 66.90 | 71.30 | 66.90 | 70.80 | 0.7M |
| 2024-05-20 | 67.30 | 67.80 | 66.60 | 67.30 | 0.5M |
| 2024-05-17 | 69.40 | 70.10 | 66.80 | 67.20 | 0.4M |
| 2024-05-16 | 69.50 | 70.50 | 69.00 | 69.50 | 0.4M |
| 2024-05-15 | 69.50 | 72.00 | 69.30 | 69.50 | 0.5M |
| 2024-05-14 | 69.10 | 71.00 | 69.00 | 70.00 | 0.3M |
| 2024-05-13 | 69.30 | 71.00 | 68.30 | 71.00 | 0.4M |
| 2024-05-10 | 71.00 | 71.30 | 69.20 | 69.30 | 0.3M |
| 2024-05-09 | 71.50 | 72.80 | 71.00 | 71.00 | 0.4M |
| 2024-05-08 | 71.10 | 72.80 | 71.10 | 71.20 | 0.5M |
| 2024-05-07 | 70.80 | 72.00 | 70.30 | 70.80 | 0.5M |
| 2024-05-06 | 71.40 | 72.00 | 70.60 | 70.60 | 0.2M |
| 2024-05-03 | 73.20 | 73.30 | 71.10 | 71.30 | 0.4M |
| 2024-05-02 | 73.30 | 73.60 | 71.70 | 73.00 | 0.5M |
| 2024-04-30 | 73.20 | 74.10 | 72.30 | 73.30 | 0.5M |
| 2024-04-29 | 74.50 | 74.90 | 73.00 | 73.20 | 0.3M |
| 2024-04-26 | 76.40 | 76.90 | 74.00 | 74.40 | 0.6M |
| 2024-04-25 | 73.90 | 77.80 | 73.90 | 75.50 | 0.9M |
| 2024-04-24 | 72.50 | 75.00 | 72.40 | 74.80 | 1.1M |
| 2024-04-23 | 71.30 | 71.40 | 69.70 | 71.00 | 0.4M |
| 2024-04-22 | 71.10 | 71.90 | 70.10 | 70.40 | 0.6M |
| 2024-04-19 | 71.80 | 72.10 | 69.60 | 70.40 | 0.4M |
| 2024-04-18 | 69.70 | 72.60 | 69.10 | 72.10 | 0.9M |
| 2024-04-17 | 70.30 | 71.00 | 68.70 | 69.60 | 1.2M |
| 2024-04-16 | 76.90 | 77.10 | 70.20 | 70.30 | 1.8M |
| 2024-04-15 | 78.00 | 79.40 | 77.00 | 77.90 | 1.1M |
| 2024-04-12 | 77.20 | 78.00 | 76.70 | 77.30 | 0.6M |
| 2024-04-11 | 76.50 | 78.00 | 75.20 | 77.00 | 0.8M |
| 2024-04-10 | 79.90 | 80.50 | 76.60 | 77.00 | 0.8M |
| 2024-04-09 | 80.40 | 81.80 | 79.20 | 79.20 | 1.1M |
| 2024-04-08 | 76.90 | 81.50 | 76.40 | 80.80 | 2.4M |
| 2024-04-03 | 75.00 | 76.40 | 74.10 | 76.20 | 0.8M |
| 2024-04-02 | 74.50 | 75.80 | 74.00 | 74.90 | 1.0M |
| 2024-04-01 | 74.00 | 76.20 | 73.30 | 74.40 | 1.1M |
| 2024-03-29 | 75.80 | 75.80 | 73.00 | 73.10 | 1.0M |
| 2024-03-28 | 76.30 | 77.20 | 74.80 | 75.50 | 0.9M |
| 2024-03-27 | 74.40 | 77.20 | 73.80 | 76.20 | 1.5M |
| 2024-03-26 | 76.90 | 78.20 | 73.80 | 73.80 | 2.1M |
| 2024-03-25 | 81.60 | 81.70 | 75.50 | 76.90 | 3.9M |
| 2024-03-22 | 86.50 | 87.80 | 80.20 | 81.50 | 8.6M |
| 2024-03-21 | 82.10 | 86.10 | 80.00 | 86.10 | 9.6M |
| 2024-03-20 | 75.00 | 81.10 | 75.00 | 78.30 | 4.3M |
| 2024-03-19 | 71.80 | 74.30 | 71.80 | 73.80 | 1.5M |
| 2024-03-18 | 71.90 | 72.00 | 70.70 | 71.30 | 0.4M |
| 2024-03-15 | 72.80 | 73.00 | 71.80 | 71.90 | 0.4M |
| 2024-03-14 | 72.30 | 72.90 | 71.40 | 72.40 | 0.7M |
| 2024-03-13 | 72.50 | 73.00 | 70.80 | 71.10 | 0.4M |
| 2024-03-12 | 72.50 | 72.60 | 71.40 | 72.20 | 0.5M |
| 2024-03-11 | 70.80 | 72.30 | 70.30 | 71.00 | 0.5M |
| 2024-03-08 | 71.40 | 72.70 | 70.00 | 70.10 | 0.8M |
| 2024-03-07 | 70.70 | 73.00 | 70.20 | 71.40 | 1.2M |
| 2024-03-06 | 72.50 | 72.50 | 70.60 | 70.80 | 0.4M |
| 2024-03-05 | 72.80 | 73.80 | 72.00 | 72.40 | 0.9M |
| 2024-03-04 | 71.90 | 72.80 | 71.00 | 72.50 | 0.8M |
| 2024-03-01 | 70.20 | 71.30 | 69.90 | 70.80 | 0.6M |
| 2024-02-29 | 69.90 | 70.60 | 69.20 | 70.20 | 0.7M |
| 2024-02-27 | 70.00 | 71.00 | 67.50 | 69.40 | 0.5M |
| 2024-02-26 | 68.90 | 69.90 | 68.40 | 69.30 | 0.6M |
| 2024-02-23 | 68.50 | 69.50 | 68.00 | 68.40 | 0.8M |
| 2024-02-22 | 70.00 | 70.00 | 68.10 | 68.10 | 0.4M |
| 2024-02-21 | 68.90 | 70.00 | 67.70 | 69.40 | 0.6M |
| 2024-02-20 | 70.20 | 71.00 | 67.70 | 68.70 | 1.0M |
| 2024-02-19 | 66.00 | 70.00 | 66.00 | 69.90 | 1.0M |
| 2024-02-16 | 65.40 | 66.40 | 65.00 | 66.00 | 0.7M |
| 2024-02-15 | 67.10 | 67.20 | 64.90 | 65.00 | 0.3M |
| 2024-02-05 | 67.00 | 67.00 | 65.70 | 66.60 | 0.2M |
| 2024-02-02 | 66.10 | 67.40 | 65.90 | 66.90 | 0.4M |
| 2024-02-01 | 66.20 | 67.40 | 66.10 | 66.70 | 0.4M |
| 2024-01-31 | 66.30 | 68.00 | 66.20 | 66.20 | 0.8M |
| 2024-01-30 | 66.90 | 67.40 | 65.80 | 66.50 | 0.1M |
| 2024-01-29 | 66.80 | 67.50 | 66.00 | 67.00 | 0.2M |
| 2024-01-26 | 66.60 | 68.20 | 66.60 | 66.90 | 0.5M |
| 2024-01-25 | 65.00 | 67.70 | 65.00 | 66.70 | 0.9M |
| 2024-01-24 | 65.50 | 65.70 | 64.40 | 64.70 | 0.3M |
| 2024-01-23 | 63.80 | 65.50 | 63.20 | 64.10 | 0.4M |
| 2024-01-22 | 64.60 | 65.70 | 63.50 | 63.50 | 0.1M |
| 2024-01-19 | 65.40 | 65.40 | 63.80 | 64.30 | 0.3M |
| 2024-01-18 | 62.90 | 64.80 | 62.40 | 63.70 | 0.3M |
| 2024-01-17 | 65.00 | 65.00 | 62.10 | 62.10 | 0.2M |
| 2024-01-16 | 63.80 | 65.30 | 62.80 | 65.30 | 0.2M |
| 2024-01-15 | 61.80 | 65.80 | 61.10 | 65.40 | 0.4M |
| 2024-01-12 | 63.80 | 63.80 | 61.70 | 61.70 | 0.2M |
| 2024-01-11 | 63.00 | 64.20 | 62.00 | 63.90 | 0.2M |
| 2024-01-10 | 64.70 | 64.70 | 63.30 | 63.40 | 0.1M |
| 2024-01-09 | 65.60 | 65.60 | 62.70 | 64.60 | 0.3M |
| 2024-01-08 | 66.70 | 67.00 | 65.30 | 65.50 | 0.2M |
| 2024-01-05 | 67.20 | 68.90 | 66.60 | 66.80 | 0.1M |
| 2024-01-04 | 69.00 | 69.60 | 67.10 | 67.20 | 0.3M |
| 2024-01-03 | 70.60 | 71.00 | 69.50 | 69.50 | 0.2M |
| 2024-01-02 | 69.90 | 71.20 | 69.90 | 70.90 | 0.2M |