284.60
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 | 181.00 | 183.00 | 177.00 | 180.35 | 0.0M |
| 2024-12-30 | 181.75 | 190.35 | 177.00 | 181.10 | 0.1M |
| 2024-12-27 | 180.10 | 185.00 | 178.00 | 181.55 | 0.0M |
| 2024-12-26 | 178.00 | 185.90 | 170.30 | 184.40 | 0.1M |
| 2024-12-24 | 191.00 | 191.50 | 176.85 | 178.00 | 0.1M |
| 2024-12-23 | 187.80 | 189.35 | 181.00 | 186.15 | 0.1M |
| 2024-12-20 | 174.40 | 180.65 | 171.00 | 180.35 | 0.1M |
| 2024-12-19 | 163.50 | 176.00 | 163.50 | 172.05 | 0.0M |
| 2024-12-18 | 170.00 | 174.00 | 168.60 | 169.75 | 0.0M |
| 2024-12-17 | 174.40 | 174.40 | 166.50 | 167.95 | 0.0M |
| 2024-12-16 | 173.85 | 174.90 | 165.00 | 174.40 | 0.0M |
| 2024-12-13 | 168.30 | 172.00 | 162.00 | 169.75 | 0.0M |
| 2024-12-12 | 165.00 | 170.95 | 162.50 | 165.00 | 0.0M |
| 2024-12-11 | 174.50 | 174.50 | 166.50 | 169.90 | 0.0M |
| 2024-12-10 | 172.80 | 172.90 | 165.10 | 171.80 | 0.0M |
| 2024-12-09 | 185.00 | 186.95 | 172.45 | 173.75 | 0.0M |
| 2024-12-06 | 174.05 | 181.95 | 172.50 | 181.50 | 0.0M |
| 2024-12-05 | 179.00 | 181.00 | 170.05 | 174.05 | 0.1M |
| 2024-12-04 | 190.00 | 191.50 | 177.90 | 179.00 | 0.1M |
| 2024-12-03 | 189.00 | 190.00 | 187.00 | 187.25 | 0.0M |
| 2024-12-02 | 195.00 | 198.90 | 187.00 | 187.20 | 0.0M |
| 2024-11-29 | 193.00 | 195.95 | 185.00 | 193.20 | 0.0M |
| 2024-11-28 | 193.00 | 199.00 | 187.00 | 190.20 | 0.0M |
| 2024-11-27 | 191.00 | 199.00 | 190.00 | 193.00 | 0.0M |
| 2024-11-26 | 182.50 | 191.20 | 178.00 | 190.65 | 0.1M |
| 2024-11-25 | 177.50 | 182.25 | 170.00 | 182.20 | 0.1M |
| 2024-11-22 | 179.10 | 179.85 | 172.00 | 173.60 | 0.0M |
| 2024-11-21 | 177.85 | 181.00 | 170.70 | 179.00 | 0.0M |
| 2024-11-19 | 179.15 | 179.15 | 170.65 | 178.95 | 0.1M |
| 2024-11-18 | 170.65 | 170.65 | 169.80 | 170.65 | 0.1M |
| 2024-11-14 | 162.00 | 162.55 | 157.95 | 162.55 | 0.1M |
| 2024-11-13 | 168.95 | 168.95 | 154.85 | 154.85 | 0.0M |
| 2024-11-12 | 167.00 | 167.00 | 159.00 | 163.00 | 0.0M |
| 2024-11-11 | 157.50 | 165.00 | 157.50 | 162.10 | 0.0M |
| 2024-11-08 | 179.50 | 179.50 | 165.35 | 165.35 | 0.0M |
| 2024-11-07 | 172.50 | 174.15 | 172.00 | 174.05 | 0.1M |
| 2024-11-06 | 164.80 | 165.90 | 158.05 | 165.90 | 0.0M |
| 2024-11-05 | 151.35 | 159.90 | 150.00 | 158.00 | 0.0M |
| 2024-11-04 | 153.85 | 154.00 | 152.35 | 152.35 | 0.0M |
| 2024-11-01 | 153.50 | 160.95 | 153.50 | 160.35 | 0.0M |
| 2024-10-31 | 146.00 | 154.90 | 146.00 | 153.30 | 0.0M |
| 2024-10-30 | 151.55 | 157.80 | 149.05 | 149.50 | 0.0M |
| 2024-10-29 | 147.45 | 152.70 | 145.00 | 151.55 | 0.0M |
| 2024-10-28 | 134.10 | 147.45 | 134.10 | 147.45 | 0.1M |
| 2024-10-25 | 147.00 | 147.00 | 139.65 | 140.45 | 0.0M |
| 2024-10-24 | 146.05 | 149.90 | 143.00 | 147.00 | 0.0M |
| 2024-10-23 | 151.00 | 154.00 | 145.65 | 146.05 | 0.0M |
| 2024-10-22 | 157.50 | 157.50 | 149.00 | 151.00 | 0.0M |
| 2024-10-21 | 157.90 | 160.90 | 155.00 | 156.80 | 0.0M |
| 2024-10-18 | 160.00 | 160.00 | 152.00 | 153.25 | 0.1M |
| 2024-10-17 | 172.80 | 172.80 | 159.10 | 160.00 | 0.1M |
| 2024-10-16 | 174.00 | 176.50 | 167.00 | 167.00 | 0.0M |
| 2024-10-15 | 174.50 | 176.70 | 167.10 | 170.45 | 0.0M |
| 2024-10-14 | 177.00 | 177.00 | 168.85 | 175.35 | 0.0M |
| 2024-10-11 | 178.70 | 183.00 | 172.05 | 177.00 | 0.0M |
| 2024-10-10 | 178.60 | 178.60 | 175.00 | 178.60 | 0.1M |
| 2024-10-09 | 167.00 | 170.10 | 163.50 | 170.10 | 0.0M |
| 2024-10-08 | 170.95 | 170.95 | 157.00 | 162.00 | 0.1M |
| 2024-10-07 | 185.00 | 187.00 | 165.10 | 165.10 | 0.1M |
| 2024-10-04 | 191.00 | 201.05 | 181.00 | 183.45 | 0.1M |
| 2024-10-03 | 210.90 | 210.90 | 192.10 | 193.85 | 0.1M |
| 2024-10-01 | 215.00 | 217.90 | 201.50 | 211.80 | 0.1M |
| 2024-09-30 | 194.95 | 221.00 | 194.95 | 211.00 | 0.6M |
| 2024-09-27 | 189.40 | 199.95 | 185.20 | 188.20 | 0.1M |
| 2024-09-26 | 197.50 | 201.35 | 190.00 | 191.65 | 0.2M |
| 2024-09-25 | 174.50 | 196.90 | 166.30 | 194.05 | 0.4M |
| 2024-09-24 | 185.95 | 192.50 | 172.95 | 175.40 | 0.2M |
| 2024-09-23 | 156.50 | 183.95 | 156.50 | 180.45 | 0.3M |
| 2024-09-20 | 150.60 | 162.40 | 149.75 | 160.70 | 0.1M |
| 2024-09-19 | 150.20 | 152.95 | 140.25 | 142.10 | 0.1M |
| 2024-09-18 | 161.00 | 161.00 | 147.20 | 150.70 | 0.1M |
| 2024-09-17 | 172.00 | 172.00 | 155.00 | 160.65 | 0.1M |
| 2024-09-16 | 170.80 | 179.85 | 159.45 | 170.35 | 0.3M |
| 2024-09-13 | 130.80 | 151.90 | 123.50 | 151.90 | 0.4M |
| 2024-09-12 | 125.05 | 129.00 | 123.00 | 126.60 | 0.1M |
| 2024-09-11 | 129.10 | 131.95 | 124.00 | 125.50 | 0.1M |
| 2024-09-10 | 125.05 | 136.20 | 125.00 | 129.10 | 0.1M |
| 2024-09-09 | 125.15 | 128.70 | 115.00 | 126.85 | 0.1M |
| 2024-09-06 | 132.00 | 132.50 | 126.70 | 126.70 | 0.0M |
| 2024-09-05 | 133.60 | 136.00 | 128.55 | 130.25 | 0.0M |
| 2024-09-04 | 133.00 | 137.60 | 128.10 | 132.00 | 0.0M |
| 2024-09-03 | 138.00 | 138.00 | 132.00 | 135.00 | 0.0M |
| 2024-09-02 | 141.70 | 141.70 | 135.00 | 137.00 | 0.1M |
| 2024-08-30 | 142.00 | 142.00 | 140.00 | 141.60 | 0.0M |
| 2024-08-29 | 146.40 | 149.00 | 139.25 | 140.90 | 0.1M |
| 2024-08-28 | 155.95 | 155.95 | 145.50 | 146.40 | 0.1M |
| 2024-08-27 | 145.00 | 154.00 | 141.05 | 147.40 | 0.2M |
| 2024-08-26 | 147.00 | 150.00 | 141.25 | 143.00 | 0.1M |
| 2024-08-23 | 146.55 | 155.50 | 145.00 | 145.80 | 0.1M |
| 2024-08-22 | 162.00 | 163.80 | 146.25 | 149.30 | 0.3M |
| 2024-08-21 | 158.00 | 161.00 | 155.50 | 156.55 | 0.0M |
| 2024-08-20 | 163.50 | 165.00 | 157.70 | 158.80 | 0.0M |
| 2024-08-19 | 174.40 | 174.40 | 163.15 | 165.60 | 0.0M |
| 2024-08-16 | 164.45 | 180.00 | 160.00 | 170.00 | 0.1M |
| 2024-08-14 | 161.20 | 172.00 | 161.20 | 164.45 | 0.0M |
| 2024-08-13 | 166.95 | 167.00 | 158.05 | 166.00 | 0.0M |
| 2024-08-12 | 161.95 | 166.95 | 158.10 | 166.95 | 0.0M |
| 2024-08-09 | 178.90 | 178.90 | 157.90 | 164.60 | 0.2M |
| 2024-08-08 | 159.00 | 164.95 | 154.35 | 154.95 | 0.0M |
| 2024-08-07 | 166.50 | 166.50 | 150.00 | 160.00 | 0.1M |
| 2024-08-06 | 180.00 | 189.00 | 165.20 | 167.45 | 0.1M |
| 2024-08-05 | 176.00 | 191.00 | 170.00 | 173.70 | 0.2M |
| 2024-08-02 | 191.70 | 201.00 | 191.70 | 193.95 | 0.3M |
| 2024-08-01 | 201.75 | 201.75 | 201.75 | 201.75 | 0.0M |
| 2024-07-31 | 223.00 | 225.70 | 212.35 | 212.35 | 0.1M |
| 2024-07-30 | 229.45 | 229.45 | 208.80 | 223.50 | 0.4M |
| 2024-07-29 | 218.55 | 218.55 | 218.00 | 218.55 | 0.1M |
| 2024-07-26 | 203.00 | 208.25 | 192.00 | 208.15 | 0.3M |
| 2024-07-25 | 186.50 | 198.35 | 179.50 | 198.35 | 0.5M |
| 2024-07-24 | 173.15 | 190.95 | 173.10 | 188.95 | 0.7M |
| 2024-07-23 | 182.20 | 182.20 | 174.00 | 182.20 | 1.3M |
| 2024-07-22 | 165.30 | 173.55 | 165.30 | 173.55 | 0.5M |