Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 193.00 | 196.75 | 193.00 | 194.50 | 0.0M |
| 2025-09-26 | 191.50 | 193.80 | 192.85 | 193.00 | 0.0M |
| 2025-09-25 | 191.50 | 193.00 | 190.44 | 191.50 | 0.4M |
| 2025-09-24 | 190.00 | 192.85 | 189.90 | 191.50 | 0.1M |
| 2025-09-23 | 190.00 | 192.70 | 189.77 | 190.00 | 0.0M |
| 2025-09-22 | 185.00 | 200.00 | 186.90 | 200.00 | 0.1M |
| 2025-09-19 | 183.50 | 186.60 | 181.44 | 185.00 | 0.0M |
| 2025-09-18 | 183.50 | 186.60 | 181.40 | 183.50 | 0.0M |
| 2025-09-17 | 183.50 | 186.16 | 182.65 | 183.50 | 0.0M |
| 2025-09-16 | 183.50 | 186.79 | 182.56 | 183.50 | 0.1M |
| 2025-09-15 | 182.50 | 187.00 | 182.50 | 183.50 | 0.0M |
| 2025-09-12 | 182.50 | 185.00 | 185.00 | 182.50 | 0.1M |
| 2025-09-11 | 182.50 | 185.00 | 184.20 | 182.50 | 0.0M |
| 2025-09-10 | 175.00 | 185.00 | 176.76 | 182.50 | 0.0M |
| 2025-09-09 | 174.00 | 174.50 | 174.50 | 174.00 | 0.0M |
| 2025-09-08 | 174.00 | 174.80 | 171.70 | 174.00 | 0.0M |
| 2025-09-05 | 174.00 | 175.00 | 175.00 | 174.00 | 0.0M |
| 2025-09-04 | 174.00 | 175.00 | 173.40 | 174.00 | 0.0M |
| 2025-09-03 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0M |
| 2025-09-02 | 174.00 | 171.70 | 171.70 | 174.00 | 0.0M |
| 2025-09-01 | 174.00 | 173.40 | 171.70 | 174.00 | 0.0M |
| 2025-08-29 | 174.00 | 171.66 | 171.66 | 174.00 | 0.0M |
| 2025-08-28 | 172.50 | 173.50 | 171.51 | 172.50 | 0.0M |
| 2025-08-27 | 172.50 | 172.50 | 171.51 | 172.50 | 0.0M |
| 2025-08-26 | 173.00 | 172.50 | 171.50 | 172.50 | 0.0M |
| 2025-08-22 | 173.00 | 173.80 | 173.00 | 173.00 | 0.0M |
| 2025-08-21 | 173.00 | 174.00 | 173.80 | 173.00 | 0.0M |
| 2025-08-20 | 173.00 | 173.00 | 171.50 | 173.00 | 0.0M |
| 2025-08-19 | 173.50 | 173.80 | 172.50 | 173.00 | 0.0M |
| 2025-08-18 | 173.00 | 175.00 | 173.00 | 173.50 | 0.2M |
| 2025-08-15 | 173.00 | 173.80 | 173.00 | 173.00 | 0.0M |
| 2025-08-14 | 174.50 | 176.88 | 171.65 | 173.00 | 0.0M |
| 2025-08-13 | 174.00 | 176.90 | 173.30 | 174.50 | 0.0M |
| 2025-08-12 | 173.00 | 176.90 | 173.88 | 173.00 | 0.0M |
| 2025-08-11 | 173.00 | 174.47 | 171.20 | 173.00 | 0.1M |
| 2025-08-08 | 173.00 | 174.46 | 172.00 | 173.00 | 0.0M |
| 2025-08-07 | 173.00 | 174.49 | 171.20 | 173.00 | 0.1M |
| 2025-08-06 | 176.00 | 175.10 | 172.50 | 173.00 | 0.0M |
| 2025-08-05 | 171.50 | 176.50 | 171.80 | 176.00 | 0.2M |
| 2025-08-04 | 171.50 | 171.77 | 170.00 | 171.50 | 0.0M |
| 2025-08-01 | 171.50 | 171.80 | 170.00 | 171.50 | 0.0M |
| 2025-07-31 | 171.50 | 171.50 | 171.50 | 171.50 | 0.0M |
| 2025-07-30 | 171.50 | 170.30 | 170.30 | 171.50 | 0.0M |
| 2025-07-29 | 172.00 | 171.00 | 168.00 | 171.50 | 1.0M |
| 2025-07-28 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2025-07-25 | 172.00 | 174.00 | 171.00 | 172.00 | 0.0M |
| 2025-07-24 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2025-07-23 | 172.00 | 173.50 | 168.00 | 172.00 | 0.8M |
| 2025-07-22 | 172.00 | 173.50 | 173.50 | 172.00 | 0.0M |
| 2025-07-21 | 167.50 | 173.00 | 170.20 | 172.00 | 0.0M |
| 2025-07-18 | 167.00 | 169.00 | 166.22 | 167.00 | 0.0M |
| 2025-07-17 | 167.00 | 166.15 | 166.15 | 167.00 | 0.0M |
| 2025-07-16 | 166.50 | 168.00 | 168.00 | 167.00 | 0.0M |
| 2025-07-15 | 166.50 | 168.00 | 165.00 | 166.50 | 0.1M |
| 2025-07-14 | 161.00 | 167.00 | 162.00 | 166.50 | 0.0M |
| 2025-07-11 | 158.50 | 162.00 | 159.55 | 161.00 | 0.0M |
| 2025-07-10 | 158.50 | 160.00 | 160.00 | 158.50 | 0.0M |
| 2025-07-09 | 158.50 | 157.50 | 157.50 | 158.50 | 0.0M |
| 2025-07-08 | 158.50 | 159.55 | 159.55 | 158.50 | 0.0M |
| 2025-07-07 | 158.50 | 159.55 | 159.55 | 158.50 | 0.0M |
| 2025-07-04 | 157.50 | 159.55 | 158.92 | 158.50 | 0.0M |
| 2025-07-03 | 158.50 | 158.05 | 158.05 | 158.50 | 0.0M |
| 2025-07-02 | 158.50 | 158.10 | 157.20 | 158.50 | 0.0M |
| 2025-07-01 | 158.50 | 158.20 | 157.40 | 158.50 | 0.0M |
| 2025-06-30 | 154.00 | 160.00 | 154.00 | 158.50 | 1.1M |
| 2025-06-27 | 142.00 | 154.50 | 143.64 | 152.50 | 0.5M |
| 2025-06-26 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2025-06-25 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2025-06-24 | 142.00 | 144.00 | 141.00 | 142.00 | 0.2M |
| 2025-06-23 | 142.00 | 144.00 | 143.00 | 142.00 | 0.0M |
| 2025-06-20 | 140.50 | 143.50 | 142.40 | 142.00 | 0.0M |
| 2025-06-19 | 140.50 | 140.50 | 140.50 | 140.50 | 0.0M |
| 2025-06-18 | 141.00 | 142.00 | 142.00 | 140.50 | 0.0M |
| 2025-06-17 | 139.50 | 142.00 | 137.60 | 140.50 | 0.0M |
| 2025-06-16 | 139.50 | 139.50 | 139.50 | 139.50 | 0.0M |
| 2025-06-13 | 138.50 | 141.40 | 140.00 | 139.50 | 0.0M |
| 2025-06-12 | 138.00 | 140.00 | 138.50 | 138.50 | 0.0M |
| 2025-06-11 | 137.50 | 139.00 | 139.00 | 138.00 | 0.0M |
| 2025-06-10 | 137.00 | 137.00 | 135.00 | 137.50 | 0.1M |
| 2025-06-09 | 137.00 | 139.00 | 135.00 | 137.00 | 0.3M |
| 2025-06-06 | 137.00 | 135.50 | 135.50 | 137.00 | 0.0M |
| 2025-06-05 | 137.00 | 137.80 | 137.80 | 137.00 | 0.0M |
| 2025-06-04 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2025-06-03 | 137.00 | 138.50 | 138.50 | 137.00 | 0.0M |
| 2025-06-02 | 137.00 | 135.00 | 135.00 | 137.00 | 2.0M |
| 2025-05-30 | 137.00 | 137.64 | 137.64 | 137.00 | 0.0M |
| 2025-05-29 | 136.00 | 135.32 | 134.80 | 137.00 | 0.0M |
| 2025-05-28 | 135.50 | 136.80 | 136.80 | 136.00 | 0.0M |
| 2025-05-27 | 135.50 | 136.64 | 136.64 | 135.50 | 0.0M |
| 2025-05-23 | 135.50 | 136.80 | 134.54 | 135.50 | 0.2M |
| 2025-05-22 | 136.00 | 136.80 | 136.80 | 135.50 | 0.0M |
| 2025-05-21 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0M |
| 2025-05-20 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0M |
| 2025-05-19 | 135.50 | 134.78 | 134.78 | 135.50 | 0.0M |
| 2025-05-17 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0M |
| 2025-05-16 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0M |
| 2025-05-15 | 134.50 | 135.00 | 134.90 | 135.50 | 0.0M |
| 2025-05-14 | 134.50 | 135.00 | 135.00 | 134.50 | 0.2M |
| 2025-05-13 | 134.00 | 135.00 | 134.00 | 134.50 | 0.3M |
| 2025-05-12 | 132.50 | 133.00 | 132.99 | 134.00 | 0.0M |
| 2025-05-09 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0M |
| 2025-05-08 | 131.50 | 133.00 | 130.20 | 132.50 | 0.0M |
| 2025-05-07 | 132.50 | 131.98 | 131.98 | 131.50 | 0.0M |
| 2025-05-06 | 131.00 | 133.00 | 132.00 | 132.00 | 0.1M |
| 2025-05-02 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-05-01 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-04-30 | 131.00 | 129.50 | 129.50 | 131.00 | 0.0M |
| 2025-04-29 | 131.00 | 129.50 | 129.50 | 131.00 | 0.0M |
| 2025-04-28 | 131.00 | 133.00 | 129.50 | 131.00 | 0.0M |
| 2025-04-25 | 131.00 | 129.44 | 129.44 | 131.00 | 0.0M |
| 2025-04-24 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2025-04-23 | 133.00 | 133.00 | 132.00 | 133.00 | 0.2M |
| 2025-04-22 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2025-04-17 | 133.00 | 132.00 | 132.00 | 133.00 | 0.0M |
| 2025-04-16 | 133.00 | 132.00 | 131.50 | 133.00 | 0.1M |
| 2025-04-15 | 133.00 | 132.00 | 132.00 | 133.00 | 0.0M |
| 2025-04-14 | 133.00 | 132.60 | 132.50 | 133.50 | 0.0M |
| 2025-04-11 | 133.00 | 132.50 | 132.00 | 133.00 | 0.0M |
| 2025-04-10 | 133.00 | 134.00 | 131.00 | 133.00 | 0.2M |
| 2025-04-09 | 133.00 | 132.50 | 132.50 | 133.00 | 0.1M |
| 2025-04-08 | 136.50 | 137.10 | 130.00 | 132.00 | 0.2M |
| 2025-04-07 | 136.50 | 137.16 | 135.00 | 136.50 | 0.0M |
| 2025-04-04 | 136.50 | 136.50 | 135.00 | 136.50 | 0.0M |
| 2025-04-03 | 136.50 | 135.00 | 135.00 | 136.50 | 0.3M |
| 2025-04-02 | 136.50 | 136.50 | 136.50 | 136.50 | 0.0M |
| 2025-04-01 | 136.50 | 136.50 | 136.50 | 136.50 | 0.0M |
| 2025-03-31 | 137.50 | 135.55 | 135.55 | 136.50 | 0.0M |
| 2025-03-28 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2025-03-27 | 137.50 | 135.55 | 135.55 | 137.50 | 0.0M |
| 2025-03-26 | 137.50 | 137.50 | 137.25 | 137.50 | 0.0M |
| 2025-03-25 | 136.00 | 136.98 | 135.00 | 137.50 | 0.0M |
| 2025-03-24 | 136.00 | 136.98 | 136.98 | 136.00 | 0.0M |
| 2025-03-21 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-03-20 | 136.00 | 136.98 | 135.00 | 136.00 | 0.3M |
| 2025-03-19 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-03-18 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-03-17 | 136.00 | 137.00 | 134.60 | 136.00 | 0.0M |
| 2025-03-14 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-03-13 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-03-12 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2025-03-11 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-03-10 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-03-07 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-03-06 | 134.50 | 134.98 | 134.00 | 135.00 | 0.0M |
| 2025-03-05 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-03-04 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-03-03 | 135.00 | 134.10 | 134.10 | 135.00 | 0.0M |
| 2025-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-02-27 | 135.00 | 135.00 | 134.15 | 135.00 | 0.0M |
| 2025-02-26 | 135.00 | 134.24 | 134.24 | 135.00 | 0.0M |
| 2025-02-25 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-02-24 | 135.00 | 135.40 | 135.40 | 135.00 | 0.0M |
| 2025-02-21 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-02-20 | 135.00 | 135.00 | 135.00 | 135.00 | 0.1M |
| 2025-02-19 | 135.00 | 135.40 | 135.40 | 135.00 | 0.0M |
| 2025-02-18 | 135.00 | 135.00 | 135.00 | 135.00 | 0.4M |
| 2025-02-17 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-02-14 | 135.00 | 136.00 | 136.00 | 135.00 | 0.0M |
| 2025-02-13 | 135.00 | 135.00 | 135.00 | 135.00 | 0.1M |
| 2025-02-12 | 135.00 | 135.44 | 135.44 | 135.00 | 0.0M |
| 2025-02-11 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-02-10 | 135.00 | 135.44 | 135.44 | 135.00 | 0.0M |
| 2025-02-07 | 135.00 | 135.00 | 135.00 | 135.00 | 0.1M |
| 2025-02-06 | 135.00 | 135.00 | 135.00 | 135.00 | 0.1M |
| 2025-02-05 | 135.00 | 135.00 | 135.00 | 135.00 | 0.4M |
| 2025-02-04 | 135.00 | 135.50 | 134.00 | 135.00 | 0.8M |
| 2025-02-03 | 135.00 | 135.50 | 134.00 | 135.00 | 0.0M |
| 2025-01-31 | 134.50 | 136.00 | 134.00 | 135.00 | 1.3M |
| 2025-01-30 | 135.00 | 135.00 | 134.00 | 135.00 | 0.3M |
| 2025-01-29 | 135.00 | 134.00 | 134.00 | 135.00 | 1.1M |
| 2025-01-28 | 135.00 | 135.50 | 133.00 | 135.00 | 0.0M |
| 2025-01-27 | 138.00 | 137.30 | 134.25 | 135.00 | 0.2M |
| 2025-01-24 | 135.00 | 134.50 | 134.50 | 135.00 | 0.0M |
| 2025-01-23 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-22 | 135.00 | 136.80 | 136.44 | 135.00 | 0.0M |
| 2025-01-21 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-20 | 135.00 | 134.00 | 134.00 | 135.00 | 0.2M |
| 2025-01-17 | 135.00 | 133.50 | 133.20 | 135.00 | 1.1M |
| 2025-01-16 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-15 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-14 | 135.00 | 134.00 | 134.00 | 135.00 | 0.0M |
| 2025-01-13 | 137.50 | 135.45 | 135.00 | 136.00 | 0.0M |
| 2025-01-10 | 136.50 | 137.85 | 135.45 | 136.50 | 0.0M |
| 2025-01-09 | 136.50 | 136.50 | 136.50 | 136.50 | 0.0M |
| 2025-01-08 | 136.50 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2025-01-07 | 137.00 | 138.00 | 135.00 | 136.50 | 0.0M |
| 2025-01-06 | 137.00 | 135.20 | 135.20 | 137.00 | 0.0M |
| 2025-01-03 | 137.00 | 138.30 | 135.00 | 137.00 | 0.0M |
| 2025-01-02 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |