144.90
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 156.79 | 157.80 | 156.00 | 156.30 | 0.4M |
| 2024-12-27 | 156.10 | 157.57 | 155.13 | 156.52 | 0.4M |
| 2024-12-26 | 156.83 | 157.07 | 155.42 | 155.67 | 0.5M |
| 2024-12-25 | 156.04 | 157.76 | 156.02 | 156.88 | 0.7M |
| 2024-12-24 | 154.50 | 155.93 | 154.30 | 155.54 | 0.3M |
| 2024-12-23 | 153.93 | 154.95 | 152.41 | 154.43 | 0.4M |
| 2024-12-20 | 155.74 | 156.14 | 152.18 | 153.43 | 0.6M |
| 2024-12-19 | 156.44 | 158.70 | 155.46 | 156.01 | 0.5M |
| 2024-12-18 | 158.85 | 159.45 | 157.16 | 158.04 | 0.4M |
| 2024-12-17 | 160.67 | 161.15 | 157.53 | 158.36 | 0.6M |
| 2024-12-16 | 160.15 | 161.09 | 159.57 | 160.15 | 0.4M |
| 2024-12-13 | 160.57 | 161.55 | 159.81 | 160.04 | 1.0M |
| 2024-12-12 | 163.18 | 163.91 | 160.88 | 161.07 | 0.5M |
| 2024-12-11 | 164.37 | 165.21 | 162.84 | 163.48 | 0.4M |
| 2024-12-09 | 164.98 | 165.39 | 163.41 | 164.07 | 0.4M |
| 2024-12-06 | 164.94 | 166.42 | 164.43 | 165.67 | 0.5M |
| 2024-12-04 | 167.01 | 167.48 | 164.29 | 164.74 | 0.5M |
| 2024-12-03 | 163.83 | 166.58 | 163.67 | 166.24 | 0.8M |
| 2024-12-02 | 162.27 | 162.86 | 161.21 | 162.48 | 0.4M |
| 2024-11-29 | 162.89 | 163.13 | 161.53 | 161.99 | 0.8M |
| 2024-11-28 | 162.77 | 163.43 | 161.53 | 162.22 | 0.3M |
| 2024-11-27 | 164.30 | 164.52 | 162.46 | 162.94 | 0.3M |
| 2024-11-26 | 166.60 | 167.35 | 164.25 | 164.89 | 0.3M |
| 2024-11-25 | 168.71 | 169.46 | 166.59 | 166.69 | 0.4M |
| 2024-11-22 | 166.99 | 168.93 | 166.34 | 168.07 | 0.4M |
| 2024-11-21 | 165.43 | 167.12 | 165.15 | 165.86 | 0.5M |
| 2024-11-20 | 164.25 | 165.38 | 163.29 | 164.46 | 0.5M |
| 2024-11-19 | 163.64 | 165.57 | 163.36 | 164.40 | 0.6M |
| 2024-11-18 | 161.59 | 162.91 | 161.01 | 162.14 | 0.4M |
| 2024-11-15 | 163.76 | 164.17 | 160.37 | 160.92 | 0.6M |
| 2024-11-14 | 162.91 | 164.51 | 161.26 | 162.97 | 0.5M |
| 2024-11-13 | 164.74 | 165.58 | 163.11 | 163.25 | 0.4M |
| 2024-11-12 | 165.20 | 166.03 | 163.99 | 164.70 | 0.4M |
| 2024-11-11 | 167.07 | 167.54 | 164.97 | 165.61 | 0.3M |
| 2024-11-08 | 168.74 | 169.42 | 167.01 | 167.34 | 0.3M |
| 2024-11-07 | 168.39 | 169.55 | 167.58 | 168.18 | 0.3M |
| 2024-11-06 | 171.99 | 172.02 | 167.49 | 168.26 | 0.6M |
| 2024-11-05 | 171.16 | 173.20 | 170.78 | 172.05 | 0.4M |
| 2024-11-04 | 170.87 | 171.71 | 170.03 | 170.80 | 0.2M |
| 2024-11-01 | 170.85 | 171.52 | 170.13 | 170.72 | 0.3M |
| 2024-10-31 | 169.28 | 171.05 | 169.02 | 170.75 | 0.3M |
| 2024-10-30 | 169.86 | 170.76 | 168.89 | 169.11 | 0.3M |
| 2024-10-29 | 171.56 | 173.14 | 170.27 | 170.86 | 0.4M |
| 2024-10-28 | 170.65 | 172.05 | 169.91 | 171.12 | 0.5M |
| 2024-10-25 | 171.68 | 172.05 | 169.20 | 170.42 | 0.4M |
| 2024-10-24 | 172.30 | 173.68 | 170.92 | 171.28 | 0.6M |
| 2024-10-22 | 175.93 | 175.95 | 172.55 | 173.03 | 0.5M |
| 2024-10-21 | 175.77 | 176.24 | 174.27 | 176.24 | 0.5M |
| 2024-10-18 | 176.99 | 178.55 | 175.60 | 175.77 | 0.5M |
| 2024-10-17 | 176.21 | 178.33 | 176.15 | 177.31 | 0.5M |
| 2024-10-16 | 173.79 | 176.65 | 173.63 | 175.51 | 0.7M |
| 2024-10-15 | 176.50 | 176.85 | 173.97 | 174.15 | 0.8M |
| 2024-10-11 | 175.49 | 178.03 | 175.32 | 176.58 | 0.6M |
| 2024-10-10 | 174.08 | 175.67 | 173.35 | 174.47 | 0.7M |
| 2024-10-09 | 171.98 | 174.16 | 171.55 | 173.32 | 0.6M |
| 2024-10-08 | 173.49 | 174.05 | 172.42 | 172.42 | 0.6M |
| 2024-10-07 | 173.49 | 174.02 | 172.66 | 173.77 | 0.5M |
| 2024-10-04 | 172.11 | 173.63 | 170.72 | 173.23 | 0.7M |
| 2024-10-03 | 170.83 | 172.29 | 170.27 | 171.25 | 0.6M |
| 2024-10-02 | 173.95 | 174.16 | 171.33 | 171.37 | 0.7M |
| 2024-10-01 | 172.05 | 173.97 | 172.00 | 172.96 | 0.5M |
| 2024-09-30 | 171.04 | 172.83 | 170.86 | 172.36 | 0.7M |
| 2024-09-27 | 172.25 | 173.29 | 171.23 | 171.68 | 1.1M |
| 2024-09-26 | 173.25 | 173.92 | 171.65 | 172.46 | 0.9M |
| 2024-09-25 | 174.58 | 175.38 | 173.27 | 173.52 | 1.2M |
| 2024-09-24 | 172.35 | 174.26 | 171.68 | 174.19 | 1.0M |
| 2024-09-23 | 172.54 | 172.74 | 170.79 | 171.66 | 1.1M |
| 2024-09-20 | 172.21 | 173.80 | 171.88 | 171.96 | 1.7M |
| 2024-09-19 | 170.46 | 171.76 | 169.83 | 171.61 | 1.0M |
| 2024-09-18 | 169.64 | 171.23 | 169.54 | 169.89 | 1.3M |
| 2024-09-17 | 170.93 | 171.47 | 169.35 | 169.90 | 1.8M |
| 2024-09-16 | 169.35 | 170.93 | 168.68 | 170.49 | 1.7M |
| 2024-09-13 | 169.14 | 169.99 | 168.52 | 169.32 | 1.4M |
| 2024-09-12 | 169.11 | 170.25 | 168.21 | 168.52 | 0.7M |
| 2024-09-11 | 170.18 | 170.62 | 167.31 | 168.82 | 1.0M |
| 2024-09-10 | 172.89 | 173.28 | 170.45 | 170.71 | 1.0M |
| 2024-09-09 | 173.05 | 174.41 | 171.55 | 172.92 | 1.2M |
| 2024-09-06 | 168.93 | 173.32 | 168.84 | 172.55 | 1.4M |
| 2024-09-05 | 163.27 | 168.33 | 163.05 | 167.67 | 1.1M |
| 2024-09-04 | 161.78 | 163.43 | 161.71 | 162.84 | 0.6M |
| 2024-09-03 | 162.33 | 164.14 | 162.10 | 163.13 | 0.5M |
| 2024-09-02 | 162.86 | 163.26 | 161.78 | 162.57 | 0.5M |
| 2024-08-30 | 164.12 | 164.77 | 163.14 | 163.44 | 0.8M |
| 2024-08-29 | 163.55 | 164.66 | 163.10 | 163.72 | 0.5M |
| 2024-08-28 | 165.00 | 165.26 | 163.37 | 163.96 | 0.5M |
| 2024-08-27 | 166.69 | 166.88 | 165.40 | 166.40 | 0.8M |
| 2024-08-26 | 165.61 | 166.59 | 165.17 | 165.84 | 0.8M |
| 2024-08-23 | 163.67 | 165.13 | 163.56 | 164.97 | 1.0M |
| 2024-08-22 | 162.88 | 164.01 | 162.13 | 163.43 | 0.6M |
| 2024-08-21 | 161.35 | 163.07 | 160.59 | 162.87 | 0.8M |
| 2024-08-20 | 161.61 | 162.27 | 160.28 | 161.04 | 0.6M |
| 2024-08-19 | 160.26 | 161.80 | 159.35 | 161.66 | 0.7M |
| 2024-08-16 | 159.53 | 160.15 | 158.65 | 159.61 | 0.4M |
| 2024-08-15 | 158.14 | 158.70 | 157.22 | 158.70 | 0.4M |
| 2024-08-14 | 159.80 | 160.71 | 157.06 | 158.48 | 0.6M |
| 2024-08-13 | 159.31 | 160.03 | 158.19 | 159.75 | 0.6M |
| 2024-08-09 | 159.38 | 160.05 | 157.81 | 159.32 | 0.8M |
| 2024-08-08 | 156.89 | 159.00 | 156.89 | 158.51 | 0.7M |
| 2024-08-07 | 156.61 | 157.73 | 156.18 | 156.88 | 0.6M |
| 2024-08-06 | 156.48 | 157.06 | 155.06 | 156.06 | 0.6M |
| 2024-08-05 | 158.05 | 158.67 | 155.29 | 155.58 | 0.9M |
| 2024-08-02 | 159.24 | 160.36 | 158.76 | 159.70 | 0.4M |
| 2024-08-01 | 159.02 | 160.40 | 158.78 | 159.78 | 1.0M |
| 2024-07-31 | 157.81 | 159.63 | 157.71 | 158.52 | 0.5M |
| 2024-07-30 | 157.09 | 158.04 | 156.57 | 156.87 | 0.6M |
| 2024-07-26 | 156.31 | 158.04 | 155.79 | 157.71 | 0.7M |
| 2024-07-25 | 156.02 | 156.78 | 155.65 | 155.81 | 0.7M |
| 2024-07-24 | 157.40 | 158.09 | 156.19 | 156.74 | 1.0M |
| 2024-07-23 | 159.59 | 160.47 | 157.80 | 157.80 | 1.0M |
| 2024-07-19 | 160.14 | 160.67 | 158.95 | 159.54 | 0.6M |
| 2024-07-18 | 159.90 | 161.14 | 159.73 | 160.68 | 1.5M |
| 2024-07-17 | 160.17 | 161.10 | 159.09 | 160.19 | 0.5M |
| 2024-07-16 | 161.23 | 161.67 | 158.95 | 159.04 | 0.5M |
| 2024-07-15 | 161.90 | 162.51 | 161.26 | 162.20 | 0.4M |
| 2024-07-12 | 162.03 | 163.10 | 161.90 | 162.80 | 0.6M |
| 2024-07-11 | 162.18 | 162.57 | 160.35 | 162.12 | 0.8M |
| 2024-07-10 | 161.48 | 162.33 | 160.86 | 162.02 | 0.4M |
| 2024-07-09 | 162.76 | 163.23 | 160.94 | 161.41 | 0.5M |
| 2024-07-08 | 162.04 | 162.92 | 161.56 | 162.92 | 0.4M |
| 2024-07-05 | 160.84 | 162.23 | 160.33 | 161.93 | 0.6M |
| 2024-07-04 | 161.36 | 162.17 | 160.31 | 160.45 | 0.4M |
| 2024-07-03 | 159.47 | 160.75 | 159.07 | 160.54 | 0.4M |
| 2024-07-02 | 160.32 | 160.72 | 158.82 | 159.40 | 0.7M |
| 2024-07-01 | 159.99 | 161.65 | 159.50 | 160.28 | 0.7M |
| 2024-06-28 | 161.19 | 161.57 | 159.05 | 159.87 | 1.3M |
| 2024-06-27 | 162.60 | 162.69 | 160.82 | 161.15 | 0.6M |
| 2024-06-26 | 163.65 | 164.13 | 162.52 | 163.01 | 0.4M |
| 2024-06-25 | 162.09 | 163.48 | 161.75 | 162.09 | 0.6M |
| 2024-06-24 | 160.46 | 162.17 | 159.87 | 161.99 | 0.3M |
| 2024-06-21 | 158.74 | 161.46 | 157.80 | 160.85 | 0.6M |
| 2024-06-20 | 159.31 | 159.31 | 157.82 | 158.97 | 0.4M |
| 2024-06-19 | 158.22 | 159.75 | 156.03 | 159.70 | 0.8M |
| 2024-06-18 | 158.39 | 160.44 | 157.32 | 158.12 | 0.7M |
| 2024-06-17 | 158.82 | 159.46 | 156.62 | 157.61 | 0.5M |
| 2024-06-14 | 160.27 | 160.68 | 158.15 | 158.77 | 0.4M |
| 2024-06-13 | 162.24 | 162.59 | 160.21 | 160.83 | 0.4M |
| 2024-06-12 | 162.17 | 162.97 | 161.16 | 162.08 | 0.5M |
| 2024-06-11 | 161.89 | 163.11 | 160.86 | 161.69 | 0.5M |
| 2024-06-10 | 162.93 | 163.25 | 160.57 | 161.89 | 0.7M |
| 2024-06-07 | 162.69 | 163.99 | 162.18 | 163.68 | 0.4M |
| 2024-06-06 | 165.21 | 165.34 | 162.08 | 162.60 | 0.5M |
| 2024-06-05 | 165.38 | 166.29 | 163.95 | 164.97 | 0.4M |
| 2024-06-04 | 166.72 | 167.74 | 164.83 | 164.97 | 0.4M |
| 2024-05-31 | 167.70 | 168.63 | 166.06 | 166.86 | 0.6M |
| 2024-05-30 | 167.61 | 168.19 | 166.20 | 167.82 | 0.4M |
| 2024-05-29 | 169.32 | 169.99 | 167.58 | 168.13 | 0.4M |
| 2024-05-28 | 170.02 | 170.32 | 169.13 | 169.32 | 0.4M |
| 2024-05-27 | 168.99 | 169.87 | 168.30 | 169.74 | 0.3M |
| 2024-05-24 | 167.72 | 168.70 | 167.61 | 168.56 | 0.4M |
| 2024-05-23 | 168.78 | 169.85 | 167.82 | 168.68 | 0.5M |
| 2024-05-21 | 172.37 | 172.37 | 169.21 | 169.97 | 0.5M |
| 2024-05-20 | 171.64 | 173.60 | 171.50 | 172.60 | 0.7M |
| 2024-05-17 | 171.96 | 172.32 | 170.67 | 171.24 | 0.3M |
| 2024-05-16 | 170.88 | 172.50 | 170.33 | 171.96 | 0.5M |
| 2024-05-15 | 171.11 | 171.39 | 169.14 | 170.41 | 0.5M |
| 2024-05-14 | 170.18 | 171.66 | 169.64 | 171.44 | 0.4M |
| 2024-05-13 | 171.23 | 171.24 | 169.67 | 170.53 | 0.4M |
| 2024-05-10 | 171.79 | 171.92 | 170.86 | 171.69 | 0.4M |
| 2024-05-09 | 172.65 | 173.41 | 171.24 | 171.73 | 0.4M |
| 2024-05-08 | 172.62 | 173.21 | 171.83 | 172.18 | 0.6M |
| 2024-05-07 | 172.36 | 173.88 | 171.97 | 172.53 | 0.3M |
| 2024-05-03 | 170.40 | 172.61 | 170.40 | 171.92 | 0.3M |
| 2024-05-02 | 171.51 | 172.00 | 169.70 | 170.04 | 0.4M |
| 2024-04-30 | 171.95 | 173.31 | 171.57 | 172.28 | 0.5M |
| 2024-04-29 | 171.93 | 172.41 | 170.61 | 171.95 | 0.4M |
| 2024-04-26 | 172.98 | 173.66 | 170.59 | 171.34 | 0.4M |
| 2024-04-25 | 172.71 | 173.40 | 171.82 | 172.75 | 0.3M |
| 2024-04-24 | 174.81 | 174.86 | 172.94 | 173.72 | 0.3M |
| 2024-04-23 | 172.97 | 174.35 | 172.30 | 173.68 | 0.3M |
| 2024-04-22 | 171.73 | 173.03 | 171.27 | 172.51 | 0.3M |
| 2024-04-19 | 172.77 | 173.34 | 170.00 | 170.63 | 0.7M |
| 2024-04-18 | 176.69 | 177.53 | 172.49 | 174.15 | 0.7M |
| 2024-04-17 | 177.95 | 178.17 | 176.17 | 177.42 | 0.6M |
| 2024-04-11 | 179.97 | 180.47 | 178.88 | 178.99 | 0.4M |
| 2024-04-10 | 180.26 | 181.09 | 179.51 | 180.66 | 0.5M |
| 2024-04-09 | 177.98 | 180.44 | 177.21 | 180.37 | 0.5M |
| 2024-04-05 | 177.30 | 178.19 | 176.60 | 177.74 | 0.3M |
| 2024-04-04 | 177.84 | 178.19 | 176.06 | 177.65 | 0.4M |
| 2024-04-03 | 176.39 | 178.31 | 176.39 | 177.24 | 0.4M |
| 2024-04-02 | 175.49 | 176.85 | 175.20 | 176.60 | 0.4M |
| 2024-04-01 | 176.68 | 177.08 | 175.13 | 175.64 | 0.4M |
| 2024-03-29 | 174.90 | 176.72 | 174.90 | 176.49 | 0.5M |
| 2024-03-28 | 175.91 | 176.35 | 174.41 | 174.41 | 0.9M |
| 2024-03-27 | 175.45 | 176.48 | 175.10 | 175.51 | 0.4M |
| 2024-03-26 | 175.77 | 176.41 | 174.92 | 175.64 | 0.4M |
| 2024-03-25 | 177.79 | 178.75 | 175.06 | 176.01 | 0.6M |
| 2024-03-22 | 177.96 | 179.30 | 177.47 | 177.51 | 0.5M |
| 2024-03-21 | 178.58 | 179.17 | 177.67 | 178.98 | 0.4M |
| 2024-03-20 | 179.02 | 179.38 | 176.72 | 177.35 | 0.5M |
| 2024-03-19 | 178.93 | 180.47 | 178.58 | 178.91 | 0.4M |
| 2024-03-18 | 179.60 | 180.12 | 178.09 | 178.60 | 0.4M |
| 2024-03-15 | 179.23 | 180.09 | 178.77 | 179.58 | 0.7M |
| 2024-03-14 | 177.30 | 179.80 | 177.11 | 179.68 | 0.6M |
| 2024-03-13 | 176.01 | 177.70 | 175.74 | 177.25 | 0.6M |
| 2024-03-12 | 177.55 | 177.83 | 175.47 | 176.25 | 0.5M |
| 2024-03-11 | 176.94 | 177.86 | 176.43 | 176.71 | 0.5M |
| 2024-03-08 | 175.54 | 177.79 | 175.32 | 177.54 | 0.4M |
| 2024-03-07 | 175.98 | 176.60 | 174.40 | 175.73 | 0.4M |
| 2024-03-06 | 174.24 | 176.72 | 174.10 | 175.58 | 0.6M |
| 2024-03-05 | 174.05 | 174.95 | 172.99 | 174.76 | 0.7M |
| 2024-03-04 | 174.85 | 175.93 | 173.97 | 174.98 | 0.7M |
| 2024-03-01 | 175.73 | 176.53 | 174.76 | 174.91 | 0.5M |
| 2024-02-29 | 177.68 | 177.87 | 175.04 | 175.64 | 1.5M |
| 2024-02-28 | 179.67 | 180.27 | 178.88 | 179.32 | 0.6M |
| 2024-02-27 | 181.67 | 182.28 | 179.82 | 180.50 | 0.7M |
| 2024-02-23 | 183.16 | 183.74 | 182.14 | 182.76 | 0.5M |
| 2024-02-22 | 182.84 | 184.02 | 182.20 | 183.47 | 0.6M |
| 2024-02-21 | 180.92 | 182.81 | 179.95 | 182.79 | 0.6M |
| 2024-02-20 | 181.23 | 181.92 | 180.46 | 181.12 | 0.5M |
| 2024-02-19 | 180.33 | 181.78 | 179.76 | 180.99 | 0.4M |
| 2024-02-16 | 180.61 | 181.96 | 180.23 | 181.30 | 0.6M |
| 2024-02-15 | 179.66 | 180.18 | 178.36 | 179.04 | 0.7M |
| 2024-02-14 | 179.35 | 180.20 | 178.78 | 179.57 | 0.7M |
| 2024-02-13 | 180.60 | 181.64 | 179.95 | 180.88 | 0.7M |
| 2024-02-12 | 180.10 | 180.85 | 179.48 | 179.63 | 0.6M |
| 2024-02-09 | 180.60 | 180.86 | 179.50 | 180.32 | 0.3M |
| 2024-02-08 | 180.72 | 182.21 | 180.09 | 180.27 | 0.7M |
| 2024-02-07 | 179.69 | 181.34 | 179.33 | 180.96 | 0.5M |
| 2024-02-06 | 178.70 | 180.23 | 178.34 | 179.43 | 0.6M |
| 2024-02-05 | 178.03 | 179.13 | 177.59 | 178.14 | 0.6M |
| 2024-02-02 | 177.37 | 178.92 | 177.23 | 178.07 | 0.7M |
| 2024-02-01 | 176.72 | 178.17 | 175.75 | 176.77 | 0.6M |
| 2024-01-31 | 177.70 | 178.20 | 176.10 | 176.56 | 0.7M |
| 2024-01-30 | 177.46 | 178.28 | 176.90 | 177.05 | 0.9M |
| 2024-01-29 | 177.89 | 178.33 | 176.06 | 178.05 | 1.0M |
| 2024-01-26 | 177.28 | 178.16 | 175.84 | 176.63 | 0.8M |
| 2024-01-25 | 176.99 | 177.80 | 176.41 | 177.13 | 0.9M |
| 2024-01-24 | 174.71 | 177.51 | 173.61 | 177.22 | 0.6M |
| 2024-01-23 | 177.17 | 177.53 | 173.45 | 174.80 | 0.6M |
| 2024-01-22 | 178.08 | 178.08 | 175.90 | 176.09 | 0.4M |
| 2024-01-19 | 177.29 | 178.77 | 177.23 | 178.09 | 0.4M |
| 2024-01-18 | 176.13 | 178.16 | 175.95 | 176.26 | 0.5M |
| 2024-01-17 | 178.17 | 178.30 | 175.56 | 176.25 | 0.6M |
| 2024-01-16 | 178.35 | 179.28 | 177.60 | 178.74 | 0.6M |
| 2024-01-15 | 179.98 | 180.56 | 178.41 | 178.48 | 0.6M |
| 2024-01-12 | 180.66 | 181.09 | 179.15 | 179.82 | 0.4M |
| 2024-01-11 | 181.19 | 181.53 | 180.11 | 180.34 | 0.4M |
| 2024-01-10 | 179.88 | 181.19 | 179.29 | 180.72 | 0.5M |
| 2024-01-09 | 181.10 | 181.21 | 179.25 | 179.69 | 0.5M |
| 2024-01-08 | 182.23 | 182.27 | 179.64 | 180.67 | 0.5M |
| 2024-01-05 | 182.17 | 183.49 | 181.44 | 181.76 | 0.4M |
| 2024-01-04 | 181.34 | 183.37 | 180.59 | 182.90 | 0.6M |
| 2024-01-03 | 182.44 | 182.74 | 180.46 | 181.17 | 0.5M |
| 2024-01-02 | 180.84 | 183.25 | 180.26 | 182.87 | 0.5M |