200.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 205.00 | 202.40 | 200.00 | 200.00 | 0.0M |
| 2025-09-25 | 205.00 | 202.40 | 200.61 | 205.00 | 0.0M |
| 2025-09-24 | 205.00 | 210.00 | 200.61 | 210.00 | 0.0M |
| 2025-09-23 | 205.00 | 200.60 | 200.60 | 205.00 | 0.0M |
| 2025-09-22 | 205.00 | 200.42 | 200.42 | 205.00 | 0.0M |
| 2025-09-19 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-09-18 | 205.00 | 205.00 | 200.11 | 205.00 | 0.2M |
| 2025-09-17 | 205.00 | 202.40 | 200.20 | 205.00 | 0.0M |
| 2025-09-16 | 205.00 | 202.79 | 200.00 | 205.00 | 0.1M |
| 2025-09-15 | 205.00 | 202.91 | 200.00 | 205.00 | 0.1M |
| 2025-09-12 | 205.00 | 203.00 | 200.40 | 205.00 | 0.0M |
| 2025-09-11 | 205.00 | 206.40 | 200.40 | 205.00 | 0.2M |
| 2025-09-10 | 205.00 | 206.40 | 200.00 | 205.00 | 0.0M |
| 2025-09-09 | 204.00 | 202.98 | 200.00 | 205.00 | 0.0M |
| 2025-09-08 | 205.00 | 202.50 | 200.08 | 204.00 | 0.1M |
| 2025-09-05 | 205.00 | 203.74 | 200.00 | 205.00 | 0.0M |
| 2025-09-04 | 205.00 | 210.00 | 203.00 | 205.00 | 0.0M |
| 2025-09-03 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-09-02 | 205.00 | 204.90 | 201.00 | 205.00 | 0.0M |
| 2025-09-01 | 205.00 | 205.40 | 200.00 | 205.00 | 1.2M |
| 2025-08-29 | 205.00 | 205.00 | 201.00 | 205.00 | 0.1M |
| 2025-08-28 | 205.00 | 205.65 | 201.00 | 205.00 | 0.0M |
| 2025-08-27 | 205.00 | 205.78 | 201.00 | 205.00 | 0.0M |
| 2025-08-26 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-08-22 | 205.00 | 206.00 | 201.00 | 205.00 | 0.0M |
| 2025-08-21 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-08-20 | 205.00 | 206.00 | 204.10 | 205.00 | 0.0M |
| 2025-08-19 | 205.00 | 207.00 | 200.00 | 205.00 | 0.1M |
| 2025-08-18 | 205.00 | 206.90 | 200.00 | 205.00 | 0.0M |
| 2025-08-15 | 205.00 | 210.00 | 196.00 | 205.00 | 0.2M |
| 2025-08-14 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-08-13 | 205.00 | 210.00 | 200.00 | 205.00 | 0.0M |
| 2025-08-12 | 205.00 | 206.88 | 203.20 | 205.00 | 0.0M |
| 2025-08-11 | 205.00 | 210.00 | 203.10 | 208.00 | 0.1M |
| 2025-08-08 | 205.00 | 206.00 | 200.00 | 205.00 | 0.6M |
| 2025-08-07 | 205.00 | 205.00 | 196.00 | 205.00 | 0.6M |
| 2025-08-06 | 205.00 | 205.99 | 202.91 | 205.00 | 0.0M |
| 2025-08-05 | 205.00 | 209.60 | 202.77 | 205.00 | 0.0M |
| 2025-08-04 | 206.00 | 211.76 | 200.55 | 205.00 | 0.4M |
| 2025-08-01 | 195.00 | 199.90 | 196.12 | 196.00 | 0.0M |
| 2025-07-31 | 195.00 | 200.00 | 190.00 | 195.00 | 0.0M |
| 2025-07-30 | 195.00 | 199.00 | 195.76 | 195.00 | 0.0M |
| 2025-07-29 | 193.00 | 199.90 | 194.10 | 195.00 | 0.0M |
| 2025-07-28 | 193.00 | 195.90 | 193.06 | 193.00 | 0.0M |
| 2025-07-25 | 192.00 | 196.00 | 192.63 | 193.00 | 0.1M |
| 2025-07-24 | 192.00 | 196.00 | 191.25 | 193.00 | 0.0M |
| 2025-07-23 | 192.00 | 194.24 | 188.00 | 192.00 | 0.1M |
| 2025-07-22 | 192.00 | 200.00 | 188.00 | 192.00 | 0.1M |
| 2025-07-21 | 192.00 | 193.52 | 190.73 | 192.00 | 0.0M |
| 2025-07-18 | 192.00 | 193.52 | 190.64 | 192.00 | 0.0M |
| 2025-07-17 | 192.00 | 196.00 | 188.00 | 192.00 | 0.0M |
| 2025-07-16 | 192.00 | 194.24 | 190.48 | 192.00 | 0.0M |
| 2025-07-15 | 192.00 | 196.00 | 188.00 | 192.00 | 0.5M |
| 2025-07-14 | 191.00 | 195.00 | 189.03 | 195.00 | 0.0M |
| 2025-07-11 | 191.00 | 193.40 | 188.30 | 191.00 | 0.0M |
| 2025-07-10 | 191.00 | 195.00 | 188.30 | 191.00 | 0.0M |
| 2025-07-09 | 191.00 | 193.50 | 188.10 | 191.00 | 0.0M |
| 2025-07-08 | 191.00 | 193.50 | 189.05 | 191.00 | 0.0M |
| 2025-07-07 | 191.00 | 193.90 | 188.00 | 191.00 | 0.0M |
| 2025-07-04 | 191.00 | 194.00 | 189.05 | 191.00 | 0.0M |
| 2025-07-03 | 189.00 | 194.00 | 189.05 | 191.00 | 0.0M |
| 2025-07-02 | 188.50 | 194.00 | 188.55 | 189.00 | 0.0M |
| 2025-07-01 | 188.50 | 193.00 | 187.20 | 188.50 | 0.0M |
| 2025-06-30 | 187.50 | 192.45 | 185.80 | 188.50 | 0.0M |
| 2025-06-27 | 187.50 | 192.45 | 185.52 | 187.50 | 0.0M |
| 2025-06-26 | 187.50 | 185.47 | 185.41 | 187.50 | 0.0M |
| 2025-06-25 | 187.00 | 184.05 | 184.05 | 188.00 | 0.0M |
| 2025-06-24 | 185.00 | 191.89 | 183.20 | 187.00 | 0.0M |
| 2025-06-23 | 184.50 | 188.00 | 188.00 | 185.00 | 0.0M |
| 2025-06-20 | 184.50 | 189.00 | 180.00 | 184.50 | 0.0M |
| 2025-06-19 | 184.50 | 188.91 | 181.94 | 184.50 | 0.0M |
| 2025-06-18 | 184.50 | 188.91 | 185.40 | 184.50 | 0.0M |
| 2025-06-17 | 183.50 | 188.91 | 180.00 | 184.50 | 0.0M |
| 2025-06-16 | 183.00 | 187.00 | 181.33 | 183.50 | 0.1M |
| 2025-06-13 | 183.00 | 185.10 | 181.26 | 183.50 | 0.1M |
| 2025-06-12 | 181.00 | 187.00 | 181.68 | 183.50 | 0.0M |
| 2025-06-11 | 183.00 | 185.18 | 181.63 | 183.50 | 0.0M |
| 2025-06-10 | 182.50 | 185.18 | 181.54 | 183.50 | 0.0M |
| 2025-06-09 | 182.50 | 184.38 | 181.22 | 183.00 | 0.0M |
| 2025-06-06 | 180.50 | 184.38 | 181.20 | 183.00 | 0.0M |
| 2025-06-05 | 182.50 | 184.50 | 180.99 | 183.00 | 0.0M |
| 2025-06-04 | 181.50 | 186.00 | 180.00 | 183.00 | 0.1M |
| 2025-06-03 | 181.50 | 182.90 | 180.66 | 182.00 | 0.0M |
| 2025-06-02 | 181.50 | 183.75 | 180.66 | 182.00 | 0.1M |
| 2025-05-30 | 181.50 | 182.68 | 180.66 | 182.00 | 0.0M |
| 2025-05-29 | 180.50 | 184.00 | 180.43 | 182.00 | 0.0M |
| 2025-05-28 | 178.50 | 182.00 | 178.50 | 181.00 | 0.0M |
| 2025-05-27 | 178.50 | 180.86 | 178.50 | 179.00 | 0.1M |
| 2025-05-23 | 178.50 | 180.57 | 178.00 | 179.50 | 0.0M |
| 2025-05-22 | 178.50 | 176.26 | 175.00 | 178.50 | 0.0M |
| 2025-05-21 | 177.00 | 180.00 | 180.00 | 178.50 | 0.0M |
| 2025-05-20 | 177.00 | 182.00 | 173.00 | 177.50 | 0.1M |
| 2025-05-19 | 177.00 | 177.80 | 172.00 | 177.00 | 0.0M |
| 2025-05-16 | 177.00 | 172.00 | 172.00 | 177.00 | 0.0M |
| 2025-05-15 | 177.00 | 180.00 | 172.00 | 177.00 | 0.0M |
| 2025-05-14 | 177.00 | 181.00 | 172.50 | 177.00 | 0.0M |
| 2025-05-13 | 174.50 | 178.23 | 172.00 | 175.50 | 0.0M |
| 2025-05-12 | 169.00 | 176.30 | 167.00 | 173.50 | 0.1M |
| 2025-05-09 | 165.00 | 172.00 | 167.20 | 169.00 | 0.0M |
| 2025-05-08 | 165.00 | 170.00 | 160.00 | 166.50 | 0.0M |
| 2025-05-07 | 165.00 | 166.96 | 165.31 | 166.50 | 0.0M |
| 2025-05-06 | 165.00 | 167.06 | 163.00 | 166.50 | 0.0M |
| 2025-05-02 | 161.00 | 166.00 | 153.00 | 166.50 | 0.1M |
| 2025-05-01 | 160.50 | 166.00 | 155.00 | 161.00 | 0.0M |
| 2025-04-30 | 160.50 | 166.00 | 157.42 | 160.50 | 0.0M |
| 2025-04-29 | 160.00 | 165.78 | 157.31 | 160.50 | 0.0M |
| 2025-04-28 | 160.00 | 165.00 | 156.90 | 160.00 | 0.0M |
| 2025-04-25 | 160.00 | 156.76 | 156.76 | 160.00 | 0.0M |
| 2025-04-24 | 159.00 | 161.75 | 155.00 | 160.00 | 0.0M |
| 2025-04-23 | 159.00 | 162.00 | 151.00 | 151.00 | 0.1M |
| 2025-04-22 | 159.00 | 164.00 | 154.00 | 159.00 | 0.0M |
| 2025-04-17 | 159.00 | 159.40 | 151.00 | 159.00 | 0.2M |
| 2025-04-16 | 159.00 | 161.60 | 161.60 | 159.00 | 0.0M |
| 2025-04-15 | 159.00 | 154.10 | 154.10 | 159.00 | 0.0M |
| 2025-04-14 | 159.00 | 161.00 | 154.10 | 159.00 | 0.0M |
| 2025-04-11 | 159.00 | 161.80 | 155.00 | 159.00 | 0.0M |
| 2025-04-10 | 159.00 | 162.20 | 155.00 | 159.00 | 0.0M |
| 2025-04-09 | 159.50 | 156.20 | 152.00 | 157.00 | 0.0M |
| 2025-04-08 | 161.00 | 158.00 | 156.00 | 161.00 | 0.1M |
| 2025-04-07 | 165.50 | 161.00 | 156.00 | 161.00 | 0.0M |
| 2025-04-04 | 167.50 | 171.00 | 158.00 | 165.50 | 0.0M |
| 2025-04-03 | 167.50 | 164.42 | 164.42 | 167.50 | 0.1M |
| 2025-04-02 | 167.50 | 167.84 | 164.42 | 167.50 | 0.0M |
| 2025-04-01 | 167.50 | 171.00 | 164.00 | 167.50 | 0.0M |
| 2025-03-31 | 167.50 | 164.42 | 164.06 | 167.50 | 0.0M |
| 2025-03-28 | 167.50 | 164.42 | 164.37 | 167.50 | 0.0M |
| 2025-03-27 | 167.50 | 168.00 | 164.00 | 167.50 | 0.1M |
| 2025-03-26 | 167.50 | 169.18 | 164.00 | 167.50 | 0.0M |
| 2025-03-25 | 167.50 | 164.25 | 164.25 | 167.50 | 0.1M |
| 2025-03-24 | 168.00 | 170.00 | 164.00 | 167.50 | 0.0M |
| 2025-03-21 | 168.00 | 165.36 | 165.00 | 168.00 | 0.0M |
| 2025-03-20 | 167.50 | 170.00 | 164.70 | 168.00 | 0.7M |
| 2025-03-19 | 167.50 | 168.80 | 164.42 | 167.50 | 0.7M |
| 2025-03-18 | 167.50 | 168.80 | 164.42 | 167.50 | 0.4M |
| 2025-03-17 | 167.50 | 168.80 | 164.00 | 167.50 | 0.0M |
| 2025-03-14 | 167.50 | 168.90 | 164.00 | 167.50 | 0.0M |
| 2025-03-13 | 164.50 | 164.84 | 163.00 | 167.50 | 0.0M |
| 2025-03-12 | 164.50 | 164.72 | 164.12 | 164.50 | 0.0M |
| 2025-03-11 | 169.50 | 168.84 | 165.00 | 164.50 | 0.0M |
| 2025-03-10 | 171.50 | 171.00 | 166.00 | 169.50 | 0.0M |
| 2025-03-07 | 173.50 | 175.00 | 168.00 | 171.50 | 0.0M |
| 2025-03-06 | 173.50 | 172.00 | 170.00 | 173.50 | 0.0M |
| 2025-03-05 | 173.50 | 174.16 | 170.00 | 173.50 | 0.1M |
| 2025-03-04 | 175.50 | 172.07 | 170.00 | 173.50 | 0.0M |
| 2025-03-03 | 175.50 | 172.07 | 172.00 | 175.50 | 0.0M |
| 2025-02-28 | 175.50 | 173.68 | 172.00 | 175.50 | 0.0M |
| 2025-02-27 | 175.50 | 174.16 | 172.00 | 175.50 | 0.0M |
| 2025-02-26 | 175.50 | 174.20 | 172.07 | 175.50 | 0.0M |
| 2025-02-25 | 175.50 | 174.50 | 172.07 | 175.50 | 0.0M |
| 2025-02-24 | 175.50 | 174.80 | 172.07 | 175.50 | 0.0M |
| 2025-02-21 | 176.50 | 180.00 | 173.00 | 175.50 | 0.0M |
| 2025-02-20 | 176.50 | 173.42 | 173.07 | 176.50 | 0.0M |
| 2025-02-19 | 176.50 | 173.42 | 173.00 | 176.50 | 0.0M |
| 2025-02-18 | 176.50 | 173.35 | 173.35 | 176.50 | 0.0M |
| 2025-02-17 | 176.50 | 176.00 | 173.21 | 176.50 | 0.0M |
| 2025-02-14 | 176.50 | 177.90 | 173.35 | 176.50 | 0.1M |
| 2025-02-13 | 176.50 | 176.58 | 173.88 | 176.50 | 0.0M |
| 2025-02-12 | 176.50 | 176.60 | 173.81 | 176.50 | 0.0M |
| 2025-02-11 | 176.50 | 176.64 | 173.00 | 176.50 | 0.0M |
| 2025-02-10 | 176.50 | 176.64 | 173.00 | 176.50 | 0.1M |
| 2025-02-07 | 176.50 | 180.00 | 173.60 | 176.50 | 0.0M |
| 2025-02-06 | 176.50 | 180.00 | 173.35 | 176.50 | 0.2M |
| 2025-02-05 | 176.50 | 173.35 | 173.35 | 176.50 | 0.0M |
| 2025-02-04 | 176.50 | 173.35 | 173.35 | 176.50 | 0.0M |
| 2025-02-03 | 176.50 | 177.37 | 173.00 | 176.50 | 0.1M |
| 2025-01-31 | 176.50 | 179.00 | 173.80 | 176.50 | 0.1M |
| 2025-01-30 | 176.50 | 174.00 | 173.77 | 176.50 | 0.0M |
| 2025-01-29 | 176.50 | 174.56 | 173.00 | 176.50 | 0.0M |
| 2025-01-28 | 175.50 | 175.25 | 173.00 | 175.50 | 1.5M |
| 2025-01-27 | 175.50 | 174.00 | 173.60 | 175.50 | 0.3M |
| 2025-01-24 | 176.50 | 177.41 | 173.00 | 176.50 | 0.0M |
| 2025-01-23 | 176.50 | 177.55 | 175.00 | 176.50 | 0.0M |
| 2025-01-22 | 176.50 | 177.55 | 174.40 | 176.50 | 0.1M |
| 2025-01-21 | 176.50 | 177.55 | 173.00 | 173.00 | 0.0M |
| 2025-01-20 | 175.00 | 177.55 | 176.31 | 176.50 | 0.1M |
| 2025-01-17 | 176.50 | 177.55 | 175.77 | 176.50 | 0.0M |
| 2025-01-16 | 176.50 | 177.90 | 173.00 | 176.50 | 0.1M |
| 2025-01-15 | 176.50 | 180.00 | 175.20 | 176.50 | 0.0M |
| 2025-01-14 | 176.50 | 177.55 | 175.00 | 176.50 | 0.0M |
| 2025-01-13 | 176.50 | 177.55 | 174.75 | 176.50 | 0.1M |
| 2025-01-10 | 176.50 | 177.55 | 174.47 | 176.50 | 0.0M |
| 2025-01-09 | 176.50 | 177.55 | 174.47 | 176.50 | 0.3M |
| 2025-01-08 | 176.50 | 180.00 | 173.00 | 176.50 | 0.1M |
| 2025-01-07 | 176.50 | 177.55 | 174.47 | 176.50 | 0.1M |
| 2025-01-06 | 177.50 | 180.00 | 175.00 | 176.00 | 0.0M |
| 2025-01-03 | 177.50 | 176.95 | 175.00 | 177.50 | 0.0M |
| 2025-01-02 | 177.50 | 177.40 | 175.00 | 177.50 | 0.0M |