375.50
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 165.15 | 180.80 | 165.00 | 175.30 | 0.3M |
| 2024-12-30 | 148.10 | 169.80 | 148.10 | 166.10 | 0.5M |
| 2024-12-27 | 147.00 | 150.00 | 141.40 | 149.60 | 0.0M |
| 2024-12-26 | 145.00 | 149.00 | 145.00 | 147.95 | 0.1M |
| 2024-12-24 | 142.90 | 144.80 | 140.00 | 144.25 | 0.0M |
| 2024-12-23 | 142.00 | 144.90 | 140.25 | 140.95 | 0.0M |
| 2024-12-20 | 140.45 | 141.80 | 139.05 | 139.30 | 0.0M |
| 2024-12-19 | 135.35 | 144.70 | 135.35 | 140.45 | 0.0M |
| 2024-12-18 | 136.00 | 144.00 | 136.00 | 140.70 | 0.0M |
| 2024-12-17 | 137.80 | 138.00 | 135.15 | 135.15 | 0.0M |
| 2024-12-16 | 136.70 | 141.90 | 135.00 | 136.00 | 0.0M |
| 2024-12-13 | 134.20 | 135.75 | 132.00 | 135.75 | 0.0M |
| 2024-12-12 | 131.05 | 136.20 | 130.80 | 134.00 | 0.0M |
| 2024-12-11 | 137.00 | 137.00 | 130.00 | 130.70 | 0.1M |
| 2024-12-10 | 138.00 | 138.00 | 134.70 | 135.60 | 0.0M |
| 2024-12-09 | 141.75 | 141.75 | 136.10 | 138.40 | 0.0M |
| 2024-12-06 | 139.75 | 143.00 | 139.75 | 140.75 | 0.0M |
| 2024-12-05 | 140.00 | 144.40 | 137.00 | 137.55 | 0.0M |
| 2024-12-04 | 138.00 | 140.00 | 137.30 | 140.00 | 0.0M |
| 2024-12-03 | 139.95 | 140.00 | 137.05 | 138.00 | 0.0M |
| 2024-12-02 | 141.10 | 141.45 | 139.40 | 139.40 | 0.0M |
| 2024-11-29 | 139.00 | 146.00 | 139.00 | 141.10 | 0.0M |
| 2024-11-28 | 136.65 | 138.50 | 135.15 | 137.55 | 0.0M |
| 2024-11-27 | 131.45 | 136.70 | 131.05 | 135.20 | 0.0M |
| 2024-11-26 | 131.40 | 133.45 | 129.25 | 129.90 | 0.0M |
| 2024-11-25 | 134.00 | 134.50 | 131.50 | 134.40 | 0.0M |
| 2024-11-22 | 133.50 | 133.50 | 132.50 | 132.55 | 0.0M |
| 2024-11-21 | 137.50 | 137.50 | 131.40 | 132.45 | 0.0M |
| 2024-11-19 | 140.00 | 144.80 | 134.75 | 135.70 | 0.1M |
| 2024-11-18 | 143.50 | 143.50 | 137.00 | 139.10 | 0.1M |
| 2024-11-14 | 144.00 | 150.95 | 142.55 | 143.50 | 0.0M |
| 2024-11-13 | 146.30 | 151.00 | 138.25 | 141.15 | 0.1M |
| 2024-11-12 | 151.95 | 152.00 | 141.00 | 144.80 | 0.0M |
| 2024-11-11 | 151.15 | 153.80 | 149.55 | 150.70 | 0.1M |
| 2024-11-08 | 155.15 | 156.00 | 149.00 | 152.45 | 0.1M |
| 2024-11-07 | 159.75 | 159.75 | 153.00 | 155.15 | 0.0M |
| 2024-11-06 | 160.00 | 167.00 | 154.55 | 159.75 | 0.2M |
| 2024-11-05 | 139.00 | 164.90 | 139.00 | 157.20 | 0.7M |
| 2024-11-04 | 132.00 | 142.95 | 130.00 | 139.85 | 0.1M |
| 2024-11-01 | 132.90 | 134.95 | 131.00 | 133.20 | 0.0M |
| 2024-10-31 | 134.75 | 134.75 | 130.00 | 132.90 | 0.0M |
| 2024-10-30 | 124.50 | 131.00 | 124.00 | 129.95 | 0.1M |
| 2024-10-29 | 114.00 | 123.00 | 114.00 | 121.90 | 0.1M |
| 2024-10-28 | 111.00 | 116.50 | 110.05 | 116.00 | 0.1M |
| 2024-10-25 | 119.00 | 119.00 | 110.00 | 110.60 | 0.1M |
| 2024-10-24 | 122.95 | 122.95 | 117.85 | 119.60 | 0.1M |
| 2024-10-23 | 115.25 | 122.65 | 109.80 | 119.95 | 0.0M |
| 2024-10-22 | 129.00 | 129.00 | 113.25 | 116.20 | 0.1M |
| 2024-10-21 | 134.00 | 137.00 | 127.55 | 128.50 | 0.0M |
| 2024-10-18 | 135.00 | 135.00 | 130.30 | 132.40 | 0.0M |
| 2024-10-17 | 135.00 | 135.00 | 133.00 | 133.80 | 0.0M |
| 2024-10-16 | 134.00 | 138.00 | 134.00 | 134.95 | 0.0M |
| 2024-10-15 | 137.00 | 138.10 | 137.00 | 138.10 | 0.0M |
| 2024-10-14 | 144.00 | 144.00 | 137.00 | 139.35 | 0.0M |
| 2024-10-11 | 139.00 | 142.75 | 136.55 | 137.70 | 0.1M |
| 2024-10-10 | 131.60 | 139.75 | 131.60 | 138.95 | 0.1M |
| 2024-10-09 | 132.50 | 133.90 | 131.20 | 133.00 | 0.0M |
| 2024-10-08 | 129.70 | 132.50 | 129.70 | 131.50 | 0.0M |
| 2024-10-07 | 135.25 | 136.00 | 124.10 | 126.40 | 0.1M |
| 2024-10-04 | 140.50 | 140.50 | 136.00 | 136.40 | 0.0M |
| 2024-10-03 | 135.00 | 141.00 | 135.00 | 138.65 | 0.1M |
| 2024-10-01 | 139.00 | 140.05 | 137.50 | 139.00 | 0.0M |
| 2024-09-30 | 139.00 | 139.50 | 135.50 | 136.20 | 0.1M |
| 2024-09-27 | 132.05 | 142.40 | 132.05 | 137.90 | 0.0M |
| 2024-09-26 | 143.30 | 143.30 | 130.00 | 141.00 | 0.1M |
| 2024-09-25 | 146.95 | 146.95 | 141.50 | 143.30 | 0.1M |
| 2024-09-24 | 146.00 | 147.25 | 144.00 | 144.55 | 0.0M |
| 2024-09-23 | 147.50 | 152.00 | 147.00 | 147.15 | 0.1M |
| 2024-09-20 | 141.00 | 147.00 | 141.00 | 144.55 | 0.1M |
| 2024-09-19 | 140.95 | 148.00 | 137.15 | 138.00 | 0.2M |
| 2024-09-18 | 146.00 | 146.00 | 136.00 | 138.00 | 0.1M |
| 2024-09-17 | 149.30 | 149.30 | 145.50 | 145.85 | 0.0M |
| 2024-09-16 | 152.00 | 152.50 | 147.95 | 149.35 | 0.1M |
| 2024-09-13 | 155.00 | 155.00 | 150.65 | 150.85 | 0.1M |
| 2024-09-12 | 146.00 | 155.00 | 144.10 | 152.25 | 0.1M |
| 2024-09-11 | 146.35 | 147.80 | 143.50 | 144.25 | 0.0M |
| 2024-09-10 | 145.10 | 150.00 | 145.10 | 146.70 | 0.0M |
| 2024-09-09 | 149.10 | 150.00 | 146.00 | 146.10 | 0.0M |
| 2024-09-06 | 153.50 | 153.50 | 144.00 | 145.90 | 0.1M |
| 2024-09-05 | 154.00 | 156.00 | 150.15 | 153.00 | 0.1M |
| 2024-09-04 | 145.20 | 156.35 | 144.00 | 153.90 | 0.1M |
| 2024-09-03 | 150.10 | 150.10 | 144.00 | 146.55 | 0.1M |
| 2024-09-02 | 151.00 | 153.50 | 149.00 | 150.05 | 0.1M |
| 2024-08-30 | 154.00 | 155.00 | 151.00 | 152.70 | 0.1M |
| 2024-08-29 | 154.00 | 154.50 | 147.05 | 153.65 | 0.1M |
| 2024-08-28 | 157.15 | 160.00 | 152.75 | 153.95 | 0.1M |
| 2024-08-27 | 155.95 | 165.00 | 155.05 | 157.75 | 0.2M |
| 2024-08-26 | 161.00 | 162.85 | 152.00 | 153.75 | 0.3M |
| 2024-08-23 | 167.05 | 168.80 | 163.10 | 164.35 | 0.1M |
| 2024-08-22 | 174.00 | 176.90 | 165.00 | 168.85 | 0.1M |
| 2024-08-21 | 155.95 | 179.95 | 151.95 | 175.50 | 0.7M |
| 2024-08-20 | 155.60 | 159.85 | 153.10 | 154.30 | 0.1M |
| 2024-08-19 | 156.00 | 161.40 | 155.00 | 158.40 | 0.2M |
| 2024-08-16 | 154.00 | 159.00 | 153.10 | 154.55 | 0.3M |
| 2024-08-14 | 146.00 | 156.00 | 143.00 | 152.15 | 0.4M |
| 2024-08-13 | 161.00 | 162.65 | 137.45 | 140.55 | 0.4M |
| 2024-08-12 | 151.50 | 165.80 | 147.10 | 157.40 | 0.9M |
| 2024-08-09 | 141.90 | 144.60 | 138.00 | 144.60 | 0.6M |
| 2024-08-08 | 130.10 | 138.50 | 125.90 | 137.75 | 1.7M |
| 2024-08-07 | 132.50 | 132.50 | 132.50 | 132.50 | 0.1M |
| 2024-08-06 | 139.45 | 139.45 | 139.45 | 139.45 | 0.0M |
| 2024-08-05 | 146.75 | 146.75 | 146.75 | 146.75 | 0.0M |
| 2024-08-02 | 154.45 | 154.45 | 154.45 | 154.45 | 0.0M |
| 2024-08-01 | 162.55 | 162.55 | 162.55 | 162.55 | 0.0M |
| 2024-07-31 | 171.10 | 171.10 | 171.10 | 171.10 | 0.0M |
| 2024-07-30 | 180.10 | 180.10 | 180.10 | 180.10 | 0.1M |
| 2024-07-29 | 199.50 | 199.95 | 189.55 | 189.55 | 1.6M |