108.75
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 | 120.00 | 120.25 | 120.00 | 120.25 | 0.0M |
| 2024-12-30 | 128.50 | 128.50 | 123.65 | 123.70 | 0.0M |
| 2024-12-27 | 126.10 | 128.00 | 122.50 | 127.65 | 0.0M |
| 2024-12-26 | 134.00 | 135.00 | 127.90 | 131.50 | 0.0M |
| 2024-12-24 | 120.00 | 126.10 | 120.00 | 125.60 | 0.0M |
| 2024-12-23 | 122.30 | 126.05 | 122.00 | 123.70 | 0.0M |
| 2024-12-20 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-12-19 | 130.00 | 140.00 | 130.00 | 131.00 | 0.0M |
| 2024-12-18 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-12-17 | 134.60 | 134.60 | 134.60 | 134.60 | 0.0M |
| 2024-12-16 | 135.00 | 137.40 | 129.10 | 137.40 | 0.0M |
| 2024-12-12 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2024-12-11 | 142.00 | 143.50 | 141.80 | 143.15 | 0.0M |
| 2024-12-10 | 148.00 | 148.00 | 134.50 | 142.10 | 0.0M |
| 2024-12-09 | 128.20 | 147.50 | 124.95 | 138.65 | 0.0M |
| 2024-12-05 | 124.60 | 128.80 | 124.60 | 128.80 | 0.0M |
| 2024-12-04 | 129.95 | 129.95 | 124.55 | 125.25 | 0.0M |
| 2024-12-03 | 129.95 | 129.95 | 129.95 | 129.95 | 0.0M |
| 2024-12-02 | 129.80 | 129.90 | 129.80 | 129.90 | 0.0M |
| 2024-11-29 | 131.00 | 131.00 | 127.00 | 129.95 | 0.0M |
| 2024-11-28 | 126.35 | 130.00 | 126.35 | 129.00 | 0.0M |
| 2024-11-27 | 120.05 | 127.00 | 120.05 | 126.35 | 0.0M |
| 2024-11-26 | 130.90 | 130.90 | 130.50 | 130.60 | 0.0M |
| 2024-11-25 | 135.50 | 136.00 | 130.90 | 130.90 | 0.0M |
| 2024-11-22 | 126.00 | 130.00 | 126.00 | 129.80 | 0.0M |
| 2024-11-21 | 135.50 | 135.50 | 125.40 | 125.40 | 0.0M |
| 2024-11-19 | 141.80 | 146.00 | 131.00 | 131.65 | 0.1M |
| 2024-11-18 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2024-11-14 | 111.70 | 115.50 | 110.00 | 110.00 | 0.0M |
| 2024-11-13 | 108.00 | 112.00 | 108.00 | 108.00 | 0.0M |
| 2024-11-12 | 113.55 | 113.55 | 113.50 | 113.50 | 0.0M |
| 2024-11-11 | 110.50 | 113.30 | 110.50 | 113.30 | 0.0M |
| 2024-11-08 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-11-07 | 117.00 | 118.50 | 117.00 | 118.50 | 0.0M |
| 2024-11-06 | 112.05 | 125.75 | 112.05 | 118.50 | 0.0M |
| 2024-11-05 | 115.30 | 119.95 | 115.30 | 117.00 | 0.0M |
| 2024-11-04 | 108.05 | 118.00 | 108.00 | 117.00 | 0.0M |
| 2024-11-01 | 119.00 | 125.00 | 115.00 | 118.50 | 0.0M |
| 2024-10-31 | 120.00 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2024-10-30 | 107.00 | 109.00 | 107.00 | 109.00 | 0.0M |
| 2024-10-29 | 110.00 | 111.00 | 110.00 | 111.00 | 0.0M |
| 2024-10-28 | 103.10 | 110.00 | 103.10 | 110.00 | 0.0M |
| 2024-10-25 | 101.55 | 101.55 | 101.55 | 101.55 | 0.0M |
| 2024-10-21 | 113.00 | 115.00 | 113.00 | 115.00 | 0.0M |
| 2024-10-18 | 115.00 | 115.00 | 113.00 | 113.00 | 0.0M |
| 2024-10-17 | 123.95 | 123.95 | 117.00 | 117.00 | 0.0M |
| 2024-10-16 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-10-15 | 110.00 | 113.15 | 109.10 | 113.10 | 0.0M |
| 2024-10-14 | 111.00 | 116.05 | 110.60 | 114.00 | 0.0M |
| 2024-10-11 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-10-10 | 119.85 | 120.00 | 119.85 | 119.90 | 0.0M |
| 2024-10-08 | 114.00 | 119.85 | 114.00 | 119.85 | 0.0M |
| 2024-10-07 | 118.75 | 119.50 | 115.00 | 115.40 | 0.0M |
| 2024-10-04 | 120.50 | 120.50 | 119.00 | 120.05 | 0.0M |
| 2024-10-03 | 124.00 | 124.95 | 121.00 | 121.35 | 0.0M |
| 2024-10-01 | 120.25 | 120.25 | 119.00 | 120.25 | 0.0M |
| 2024-09-30 | 102.00 | 122.50 | 102.00 | 122.50 | 0.0M |
| 2024-09-27 | 123.35 | 123.35 | 120.00 | 123.00 | 0.0M |
| 2024-09-26 | 121.00 | 123.35 | 120.00 | 123.35 | 0.0M |
| 2024-09-25 | 125.00 | 127.00 | 122.00 | 123.50 | 0.0M |
| 2024-09-24 | 129.00 | 129.00 | 129.00 | 129.00 | 0.0M |
| 2024-09-23 | 130.00 | 130.00 | 128.00 | 129.00 | 0.0M |
| 2024-09-20 | 128.00 | 129.25 | 128.00 | 129.05 | 0.0M |
| 2024-09-19 | 129.30 | 130.00 | 129.00 | 129.70 | 0.0M |
| 2024-09-18 | 133.00 | 133.00 | 131.10 | 132.70 | 0.0M |
| 2024-09-17 | 143.90 | 143.90 | 137.10 | 137.10 | 0.0M |
| 2024-09-16 | 138.00 | 143.90 | 138.00 | 143.90 | 0.0M |
| 2024-09-13 | 141.95 | 141.95 | 138.50 | 139.10 | 0.0M |
| 2024-09-12 | 142.05 | 144.00 | 134.70 | 142.95 | 0.0M |
| 2024-09-11 | 141.90 | 144.30 | 138.50 | 142.00 | 0.1M |
| 2024-09-10 | 130.10 | 138.00 | 130.10 | 136.75 | 0.1M |
| 2024-09-09 | 130.00 | 135.00 | 128.60 | 130.10 | 0.0M |
| 2024-09-06 | 123.95 | 125.00 | 123.95 | 124.00 | 0.0M |
| 2024-09-05 | 124.95 | 124.95 | 121.10 | 124.00 | 0.0M |
| 2024-09-04 | 127.00 | 127.00 | 124.95 | 125.00 | 0.0M |
| 2024-09-03 | 120.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2024-09-02 | 120.15 | 120.15 | 120.15 | 120.15 | 0.0M |
| 2024-08-30 | 125.00 | 125.00 | 122.70 | 122.70 | 0.0M |
| 2024-08-29 | 129.50 | 129.50 | 125.95 | 126.00 | 0.0M |
| 2024-08-28 | 123.95 | 128.00 | 120.05 | 122.00 | 0.0M |
| 2024-08-27 | 122.00 | 126.00 | 120.05 | 122.10 | 0.0M |
| 2024-08-26 | 120.05 | 121.50 | 120.05 | 121.00 | 0.0M |
| 2024-08-23 | 121.05 | 122.75 | 121.05 | 121.65 | 0.0M |
| 2024-08-22 | 122.80 | 122.80 | 122.80 | 122.80 | 0.0M |
| 2024-08-21 | 125.90 | 125.90 | 121.20 | 121.65 | 0.0M |
| 2024-08-20 | 125.75 | 127.00 | 124.85 | 125.90 | 0.0M |
| 2024-08-19 | 120.10 | 121.15 | 120.10 | 121.15 | 0.0M |
| 2024-08-16 | 124.00 | 125.20 | 118.40 | 118.40 | 0.0M |
| 2024-08-14 | 128.00 | 128.00 | 128.00 | 128.00 | 0.0M |
| 2024-08-13 | 125.00 | 134.40 | 125.00 | 128.00 | 0.0M |
| 2024-08-12 | 121.00 | 121.05 | 121.00 | 121.05 | 0.0M |
| 2024-08-09 | 120.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2024-08-08 | 120.35 | 120.35 | 118.50 | 118.55 | 0.0M |
| 2024-08-07 | 118.65 | 118.65 | 118.65 | 118.65 | 0.0M |
| 2024-08-06 | 125.50 | 125.50 | 117.05 | 117.65 | 0.0M |
| 2024-08-05 | 126.50 | 127.00 | 125.00 | 126.10 | 0.0M |
| 2024-08-02 | 125.65 | 128.00 | 125.65 | 128.00 | 0.0M |
| 2024-08-01 | 133.00 | 134.00 | 128.00 | 130.70 | 0.1M |
| 2024-07-31 | 126.90 | 133.00 | 126.90 | 131.20 | 0.0M |
| 2024-07-30 | 126.00 | 127.00 | 126.00 | 126.90 | 0.0M |
| 2024-07-29 | 127.90 | 127.90 | 126.00 | 126.85 | 0.0M |
| 2024-07-26 | 128.25 | 128.85 | 125.20 | 125.20 | 0.0M |
| 2024-07-25 | 127.35 | 129.40 | 125.60 | 125.60 | 0.0M |
| 2024-07-24 | 127.50 | 128.00 | 125.00 | 126.45 | 0.0M |
| 2024-07-23 | 122.00 | 123.20 | 119.00 | 123.20 | 0.0M |
| 2024-07-22 | 116.80 | 124.90 | 115.50 | 124.90 | 0.0M |
| 2024-07-19 | 126.25 | 126.25 | 119.05 | 119.05 | 0.0M |
| 2024-07-18 | 129.00 | 131.45 | 128.05 | 128.10 | 0.0M |
| 2024-07-16 | 133.90 | 136.40 | 130.55 | 132.70 | 0.1M |
| 2024-07-15 | 118.00 | 133.95 | 118.00 | 129.80 | 0.1M |
| 2024-07-12 | 128.90 | 128.90 | 122.00 | 122.90 | 0.0M |
| 2024-07-11 | 116.00 | 126.50 | 116.00 | 120.05 | 0.2M |
| 2024-07-10 | 114.00 | 118.00 | 110.00 | 112.00 | 0.0M |
| 2024-07-09 | 112.00 | 114.10 | 111.00 | 113.85 | 0.0M |
| 2024-07-08 | 113.65 | 113.65 | 112.00 | 112.00 | 0.0M |
| 2024-07-05 | 113.90 | 114.00 | 111.05 | 113.65 | 0.0M |
| 2024-07-04 | 113.90 | 116.00 | 112.00 | 112.15 | 0.0M |
| 2024-07-03 | 115.00 | 118.95 | 111.00 | 113.65 | 0.1M |
| 2024-07-02 | 121.60 | 121.60 | 116.25 | 117.00 | 0.0M |
| 2024-07-01 | 110.00 | 121.00 | 110.00 | 119.00 | 0.0M |
| 2024-06-28 | 112.50 | 115.00 | 112.50 | 113.00 | 0.0M |
| 2024-06-27 | 114.00 | 115.00 | 110.50 | 115.00 | 0.0M |
| 2024-06-26 | 113.00 | 120.00 | 112.00 | 112.20 | 0.0M |
| 2024-06-25 | 104.50 | 118.50 | 104.00 | 113.00 | 0.1M |
| 2024-06-24 | 101.05 | 103.40 | 100.00 | 103.00 | 0.0M |
| 2024-06-21 | 101.50 | 103.90 | 99.35 | 102.85 | 0.0M |
| 2024-06-20 | 101.90 | 102.00 | 100.00 | 100.40 | 0.0M |
| 2024-06-19 | 102.50 | 102.50 | 98.00 | 99.75 | 0.1M |
| 2024-06-18 | 104.05 | 104.05 | 104.05 | 104.05 | 0.0M |
| 2024-06-14 | 104.90 | 107.00 | 101.00 | 106.00 | 0.1M |
| 2024-06-13 | 104.00 | 104.00 | 101.50 | 101.75 | 0.0M |
| 2024-06-12 | 88.00 | 103.00 | 88.00 | 100.35 | 0.0M |
| 2024-06-11 | 102.60 | 103.00 | 101.00 | 102.95 | 0.0M |
| 2024-06-10 | 106.00 | 106.00 | 100.75 | 103.05 | 0.0M |
| 2024-06-07 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2024-06-06 | 103.50 | 108.00 | 103.50 | 106.00 | 0.0M |
| 2024-06-05 | 102.00 | 104.00 | 99.00 | 102.35 | 0.0M |
| 2024-06-04 | 97.60 | 105.00 | 96.85 | 103.50 | 0.0M |
| 2024-06-03 | 111.00 | 112.00 | 107.10 | 107.60 | 0.0M |
| 2024-05-31 | 108.00 | 110.00 | 107.00 | 110.00 | 0.0M |
| 2024-05-30 | 118.95 | 118.95 | 107.00 | 107.50 | 0.0M |
| 2024-05-29 | 112.00 | 118.30 | 112.00 | 115.60 | 0.0M |
| 2024-05-28 | 116.55 | 116.55 | 112.00 | 112.00 | 0.0M |
| 2024-05-27 | 123.35 | 123.35 | 115.00 | 115.00 | 0.0M |
| 2024-05-24 | 111.00 | 120.00 | 111.00 | 118.65 | 0.1M |
| 2024-05-23 | 112.35 | 112.35 | 109.50 | 110.40 | 0.0M |
| 2024-05-22 | 113.00 | 114.50 | 110.10 | 113.50 | 0.0M |
| 2024-05-21 | 114.00 | 114.00 | 112.55 | 113.00 | 0.0M |
| 2024-05-18 | 116.55 | 116.55 | 116.55 | 116.55 | 0.0M |
| 2024-05-17 | 102.60 | 117.15 | 102.50 | 116.55 | 0.1M |
| 2024-05-16 | 113.00 | 113.00 | 105.10 | 106.50 | 0.0M |
| 2024-05-15 | 103.10 | 112.00 | 103.10 | 110.95 | 0.0M |
| 2024-05-14 | 107.65 | 107.90 | 104.55 | 107.65 | 0.0M |
| 2024-05-13 | 105.10 | 107.65 | 100.00 | 107.65 | 0.0M |
| 2024-05-10 | 106.00 | 109.15 | 103.05 | 106.50 | 0.0M |
| 2024-05-09 | 111.10 | 111.10 | 103.10 | 103.70 | 0.1M |
| 2024-05-08 | 110.75 | 114.60 | 110.75 | 111.05 | 0.0M |
| 2024-05-07 | 116.90 | 117.80 | 109.15 | 110.75 | 0.0M |
| 2024-05-06 | 127.80 | 127.80 | 115.10 | 117.45 | 0.1M |
| 2024-05-03 | 130.00 | 134.00 | 116.60 | 125.20 | 0.3M |
| 2024-05-02 | 122.90 | 126.80 | 120.00 | 126.80 | 0.4M |
| 2024-04-30 | 115.30 | 115.30 | 107.00 | 115.30 | 0.6M |
| 2024-04-29 | 100.00 | 103.60 | 95.00 | 96.10 | 0.1M |
| 2024-04-26 | 101.00 | 101.00 | 96.50 | 97.00 | 0.1M |
| 2024-04-25 | 114.45 | 116.00 | 99.00 | 101.15 | 0.2M |
| 2024-04-24 | 99.90 | 110.00 | 90.50 | 109.05 | 0.4M |
| 2024-04-23 | 98.00 | 98.00 | 90.00 | 93.85 | 0.1M |
| 2024-04-22 | 97.90 | 107.00 | 96.50 | 97.65 | 0.3M |
| 2024-04-19 | 80.10 | 96.10 | 80.00 | 95.65 | 0.3M |
| 2024-04-18 | 83.60 | 83.60 | 80.10 | 80.10 | 0.0M |
| 2024-04-16 | 79.00 | 82.80 | 78.00 | 80.10 | 0.1M |
| 2024-04-15 | 76.35 | 82.00 | 76.30 | 77.15 | 0.1M |
| 2024-04-12 | 74.00 | 84.00 | 74.00 | 76.35 | 0.1M |
| 2024-04-10 | 73.00 | 73.20 | 71.00 | 72.35 | 0.0M |
| 2024-04-09 | 69.50 | 73.00 | 69.50 | 72.90 | 0.0M |
| 2024-04-08 | 72.20 | 74.85 | 72.20 | 72.95 | 0.0M |
| 2024-04-05 | 69.80 | 70.10 | 69.00 | 69.00 | 0.0M |
| 2024-04-04 | 73.00 | 73.00 | 70.00 | 70.00 | 0.0M |
| 2024-04-03 | 73.00 | 73.90 | 70.00 | 70.50 | 0.0M |
| 2024-04-02 | 70.15 | 72.00 | 70.15 | 71.95 | 0.0M |
| 2024-04-01 | 66.00 | 68.25 | 66.00 | 68.00 | 0.0M |
| 2024-03-28 | 61.50 | 66.00 | 61.50 | 65.75 | 0.1M |
| 2024-03-27 | 64.00 | 66.95 | 61.55 | 63.55 | 0.0M |
| 2024-03-26 | 66.00 | 67.00 | 62.00 | 64.00 | 0.0M |
| 2024-03-22 | 65.00 | 66.00 | 64.50 | 65.10 | 0.0M |
| 2024-03-21 | 60.90 | 65.95 | 60.90 | 62.35 | 0.0M |
| 2024-03-20 | 58.05 | 60.55 | 58.05 | 59.05 | 0.0M |
| 2024-03-19 | 60.15 | 61.00 | 60.15 | 60.65 | 0.0M |
| 2024-03-18 | 60.00 | 61.90 | 59.20 | 60.10 | 0.0M |
| 2024-03-15 | 58.70 | 61.00 | 58.00 | 59.50 | 0.0M |
| 2024-03-14 | 55.00 | 58.75 | 55.00 | 58.70 | 0.0M |
| 2024-03-13 | 63.50 | 63.50 | 55.50 | 56.45 | 0.0M |
| 2024-03-12 | 68.00 | 68.00 | 62.75 | 63.20 | 0.1M |
| 2024-03-11 | 68.60 | 70.00 | 68.20 | 68.30 | 0.0M |
| 2024-03-07 | 69.25 | 69.95 | 69.00 | 69.95 | 0.0M |
| 2024-03-06 | 68.60 | 71.00 | 68.60 | 71.00 | 0.0M |
| 2024-03-05 | 73.00 | 75.40 | 72.50 | 74.55 | 0.1M |
| 2024-03-04 | 74.00 | 78.00 | 72.50 | 73.20 | 0.1M |
| 2024-03-02 | 69.30 | 72.45 | 69.30 | 72.45 | 0.0M |
| 2024-03-01 | 69.85 | 69.90 | 68.50 | 69.00 | 0.0M |
| 2024-02-29 | 69.50 | 69.50 | 68.05 | 68.05 | 0.0M |
| 2024-02-28 | 69.15 | 69.60 | 68.15 | 69.10 | 0.0M |
| 2024-02-27 | 70.00 | 70.05 | 69.20 | 70.05 | 0.0M |
| 2024-02-26 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-02-23 | 70.00 | 70.00 | 68.80 | 70.00 | 0.0M |
| 2024-02-22 | 71.00 | 71.00 | 69.30 | 69.30 | 0.0M |
| 2024-02-21 | 70.00 | 71.85 | 70.00 | 71.00 | 0.0M |
| 2024-02-20 | 68.40 | 71.45 | 68.10 | 70.80 | 0.0M |
| 2024-02-19 | 70.00 | 70.00 | 68.00 | 68.05 | 0.0M |
| 2024-02-16 | 69.95 | 70.00 | 69.95 | 70.00 | 0.0M |
| 2024-02-15 | 70.45 | 70.45 | 69.20 | 70.00 | 0.0M |
| 2024-02-14 | 71.45 | 71.45 | 70.10 | 70.45 | 0.0M |
| 2024-02-13 | 66.10 | 71.90 | 65.10 | 71.90 | 0.1M |
| 2024-02-12 | 72.50 | 72.50 | 68.95 | 69.50 | 0.0M |
| 2024-02-09 | 72.95 | 74.00 | 71.00 | 71.95 | 0.1M |
| 2024-02-08 | 72.50 | 73.00 | 71.90 | 72.15 | 0.0M |
| 2024-02-07 | 70.20 | 72.70 | 70.05 | 72.70 | 0.0M |
| 2024-02-06 | 70.50 | 71.50 | 70.00 | 70.55 | 0.0M |
| 2024-02-05 | 70.40 | 71.90 | 69.65 | 69.65 | 0.0M |
| 2024-02-02 | 72.00 | 72.00 | 70.35 | 70.55 | 0.0M |
| 2024-02-01 | 72.30 | 73.30 | 69.10 | 72.05 | 0.1M |
| 2024-01-31 | 71.25 | 72.95 | 71.25 | 72.30 | 0.0M |
| 2024-01-30 | 71.00 | 72.00 | 71.00 | 71.90 | 0.0M |
| 2024-01-29 | 68.70 | 72.00 | 68.60 | 71.05 | 0.0M |
| 2024-01-25 | 68.50 | 69.80 | 68.20 | 68.70 | 0.0M |
| 2024-01-24 | 69.00 | 70.00 | 68.00 | 68.50 | 0.0M |
| 2024-01-23 | 68.55 | 70.55 | 68.55 | 69.50 | 0.0M |
| 2024-01-20 | 72.50 | 72.50 | 69.00 | 70.00 | 0.1M |
| 2024-01-19 | 71.00 | 72.80 | 70.50 | 70.85 | 0.0M |
| 2024-01-18 | 70.30 | 71.50 | 70.10 | 70.45 | 0.0M |
| 2024-01-17 | 72.95 | 72.95 | 72.00 | 72.00 | 0.0M |
| 2024-01-16 | 76.95 | 76.95 | 72.60 | 72.70 | 0.0M |
| 2024-01-15 | 74.00 | 74.00 | 73.00 | 73.75 | 0.0M |
| 2024-01-12 | 73.50 | 74.00 | 72.90 | 73.05 | 0.0M |
| 2024-01-11 | 73.75 | 74.00 | 72.20 | 73.45 | 0.0M |
| 2024-01-10 | 72.65 | 74.00 | 72.20 | 74.00 | 0.0M |
| 2024-01-09 | 72.00 | 76.50 | 72.00 | 73.45 | 0.0M |
| 2024-01-08 | 73.10 | 73.10 | 71.20 | 72.00 | 0.0M |
| 2024-01-05 | 71.00 | 72.80 | 71.00 | 72.75 | 0.0M |
| 2024-01-04 | 71.00 | 72.80 | 71.00 | 71.70 | 0.0M |
| 2024-01-03 | 70.25 | 72.75 | 70.05 | 70.30 | 0.0M |
| 2024-01-02 | 71.70 | 71.70 | 70.40 | 70.90 | 0.0M |
| 2024-01-01 | 71.20 | 72.10 | 70.70 | 71.50 | 0.0M |