114.90
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 117.90 | 118.00 | 114.00 | 114.90 | 0.0M |
| 2025-09-29 | 114.95 | 117.45 | 114.95 | 117.45 | 0.0M |
| 2025-09-25 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2025-09-24 | 118.00 | 118.00 | 111.60 | 112.50 | 0.0M |
| 2025-09-23 | 116.60 | 116.60 | 115.00 | 115.80 | 0.0M |
| 2025-09-22 | 115.05 | 117.00 | 115.05 | 115.70 | 0.0M |
| 2025-09-19 | 116.00 | 118.00 | 114.05 | 118.00 | 0.0M |
| 2025-09-18 | 116.50 | 118.00 | 116.50 | 117.00 | 0.0M |
| 2025-09-17 | 118.30 | 119.05 | 116.50 | 116.50 | 0.0M |
| 2025-09-16 | 120.00 | 120.55 | 119.50 | 119.75 | 0.0M |
| 2025-09-15 | 120.00 | 120.00 | 119.55 | 120.00 | 0.0M |
| 2025-09-12 | 118.05 | 119.00 | 118.00 | 119.00 | 0.0M |
| 2025-09-11 | 122.00 | 122.00 | 118.30 | 120.00 | 0.0M |
| 2025-09-10 | 123.05 | 123.05 | 122.00 | 122.00 | 0.0M |
| 2025-09-09 | 119.20 | 123.00 | 119.20 | 122.20 | 0.0M |
| 2025-09-05 | 120.00 | 120.00 | 119.00 | 119.20 | 0.0M |
| 2025-09-04 | 116.05 | 123.00 | 111.05 | 121.85 | 0.1M |
| 2025-09-03 | 117.40 | 122.00 | 117.40 | 121.95 | 0.0M |
| 2025-09-02 | 116.10 | 117.40 | 116.10 | 117.40 | 0.0M |
| 2025-09-01 | 114.50 | 115.55 | 114.50 | 115.50 | 0.0M |
| 2025-08-29 | 116.95 | 119.00 | 116.50 | 117.50 | 0.0M |
| 2025-08-28 | 117.00 | 118.00 | 117.00 | 117.00 | 0.0M |
| 2025-08-26 | 116.80 | 118.00 | 111.00 | 117.85 | 0.0M |
| 2025-08-25 | 117.00 | 117.95 | 115.85 | 116.80 | 0.0M |
| 2025-08-22 | 115.00 | 117.00 | 114.00 | 114.00 | 0.0M |
| 2025-08-21 | 117.00 | 119.50 | 116.10 | 117.55 | 0.0M |
| 2025-08-20 | 110.20 | 118.85 | 110.20 | 117.50 | 0.0M |
| 2025-08-19 | 110.00 | 113.45 | 110.00 | 111.30 | 0.0M |
| 2025-08-18 | 109.10 | 110.05 | 105.25 | 110.00 | 0.0M |
| 2025-08-14 | 112.20 | 112.20 | 111.35 | 111.40 | 0.0M |
| 2025-08-13 | 113.70 | 113.70 | 113.60 | 113.60 | 0.0M |
| 2025-08-12 | 113.05 | 118.30 | 113.00 | 113.45 | 0.0M |
| 2025-08-11 | 114.00 | 117.00 | 112.00 | 115.05 | 0.0M |
| 2025-08-08 | 109.15 | 112.00 | 109.15 | 110.00 | 0.0M |
| 2025-08-07 | 109.00 | 109.15 | 109.00 | 109.15 | 0.0M |
| 2025-08-06 | 109.00 | 112.50 | 106.50 | 109.15 | 0.0M |
| 2025-08-05 | 110.00 | 110.95 | 108.00 | 109.00 | 0.0M |
| 2025-08-04 | 117.00 | 117.00 | 115.00 | 115.00 | 0.0M |
| 2025-08-01 | 116.95 | 122.10 | 116.95 | 117.40 | 0.0M |
| 2025-07-31 | 113.00 | 119.00 | 113.00 | 117.35 | 0.0M |
| 2025-07-30 | 110.00 | 113.00 | 110.00 | 113.00 | 0.0M |
| 2025-07-28 | 111.20 | 112.00 | 106.00 | 107.95 | 0.0M |
| 2025-07-25 | 114.00 | 114.00 | 111.20 | 111.20 | 0.0M |
| 2025-07-24 | 115.05 | 115.05 | 112.05 | 114.00 | 0.0M |
| 2025-07-23 | 115.00 | 116.35 | 112.00 | 115.05 | 0.0M |
| 2025-07-22 | 108.75 | 116.90 | 108.00 | 115.05 | 0.1M |
| 2025-07-21 | 106.10 | 110.50 | 106.10 | 108.75 | 0.0M |
| 2025-07-18 | 108.90 | 109.80 | 106.10 | 107.90 | 0.0M |
| 2025-07-16 | 108.50 | 108.90 | 105.20 | 108.90 | 0.0M |
| 2025-07-15 | 106.50 | 109.50 | 106.50 | 109.50 | 0.0M |
| 2025-07-14 | 106.00 | 106.50 | 105.00 | 106.50 | 0.0M |
| 2025-07-11 | 110.00 | 110.00 | 105.00 | 105.25 | 0.0M |
| 2025-07-10 | 107.00 | 110.25 | 107.00 | 109.00 | 0.0M |
| 2025-07-09 | 107.45 | 114.50 | 105.00 | 109.95 | 0.0M |
| 2025-07-08 | 106.95 | 107.00 | 103.00 | 105.00 | 0.0M |
| 2025-07-07 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-07-04 | 108.00 | 109.00 | 107.00 | 107.50 | 0.0M |
| 2025-07-03 | 110.00 | 111.75 | 107.60 | 108.05 | 0.0M |
| 2025-07-02 | 109.00 | 112.75 | 106.45 | 112.75 | 0.0M |
| 2025-07-01 | 107.10 | 108.95 | 107.10 | 108.20 | 0.0M |
| 2025-06-30 | 108.55 | 108.55 | 105.00 | 106.45 | 0.0M |
| 2025-06-27 | 108.50 | 109.55 | 106.05 | 108.40 | 0.0M |
| 2025-06-26 | 110.00 | 111.85 | 109.00 | 110.00 | 0.0M |
| 2025-06-25 | 110.60 | 112.80 | 108.00 | 108.00 | 0.0M |
| 2025-06-24 | 115.00 | 115.00 | 110.00 | 110.00 | 0.0M |
| 2025-06-23 | 110.05 | 114.00 | 110.05 | 114.00 | 0.0M |
| 2025-06-20 | 114.00 | 115.00 | 113.40 | 114.25 | 0.0M |
| 2025-06-19 | 115.00 | 115.00 | 112.00 | 114.45 | 0.0M |
| 2025-06-18 | 120.00 | 120.00 | 116.00 | 116.00 | 0.0M |
| 2025-06-17 | 119.55 | 119.55 | 113.10 | 116.00 | 0.0M |
| 2025-06-16 | 115.00 | 119.70 | 115.00 | 119.55 | 0.0M |
| 2025-06-13 | 113.20 | 118.20 | 113.00 | 117.60 | 0.0M |
| 2025-06-12 | 111.55 | 118.35 | 111.55 | 113.20 | 0.0M |
| 2025-06-11 | 119.70 | 119.70 | 116.00 | 116.45 | 0.0M |
| 2025-06-10 | 120.05 | 120.25 | 117.00 | 117.95 | 0.0M |
| 2025-06-09 | 117.50 | 125.00 | 117.50 | 121.50 | 0.0M |
| 2025-06-06 | 107.20 | 118.10 | 107.20 | 117.15 | 0.0M |
| 2025-06-05 | 108.10 | 108.10 | 105.00 | 105.95 | 0.0M |
| 2025-06-04 | 107.05 | 110.90 | 106.40 | 108.00 | 0.0M |
| 2025-06-03 | 105.10 | 107.50 | 105.00 | 106.25 | 0.0M |
| 2025-06-02 | 109.00 | 113.00 | 106.00 | 108.50 | 0.0M |
| 2025-05-30 | 112.00 | 112.00 | 109.00 | 109.25 | 0.0M |
| 2025-05-29 | 119.30 | 119.95 | 112.00 | 112.00 | 0.0M |
| 2025-05-28 | 117.00 | 118.00 | 114.00 | 114.00 | 0.0M |
| 2025-05-27 | 108.65 | 116.60 | 108.50 | 115.50 | 0.0M |
| 2025-05-26 | 105.00 | 106.00 | 102.00 | 106.00 | 0.0M |
| 2025-05-23 | 102.50 | 109.00 | 101.00 | 105.00 | 0.0M |
| 2025-05-22 | 112.00 | 112.00 | 100.00 | 102.50 | 0.0M |
| 2025-05-21 | 110.00 | 111.00 | 104.95 | 108.65 | 0.0M |
| 2025-05-20 | 112.00 | 116.60 | 110.10 | 110.40 | 0.0M |
| 2025-05-19 | 112.50 | 112.50 | 111.90 | 112.00 | 0.0M |
| 2025-05-16 | 111.55 | 112.40 | 108.05 | 109.05 | 0.0M |
| 2025-05-15 | 114.10 | 116.60 | 112.00 | 112.00 | 0.0M |
| 2025-05-14 | 113.60 | 120.60 | 113.60 | 114.10 | 0.0M |
| 2025-05-13 | 119.70 | 119.70 | 113.65 | 113.65 | 0.0M |
| 2025-05-12 | 110.00 | 117.90 | 110.00 | 116.70 | 0.0M |
| 2025-05-09 | 108.00 | 110.60 | 108.00 | 110.00 | 0.0M |
| 2025-05-08 | 115.95 | 116.00 | 115.00 | 115.00 | 0.0M |
| 2025-05-07 | 107.20 | 110.00 | 107.20 | 109.80 | 0.0M |
| 2025-05-06 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-05-05 | 116.95 | 117.00 | 114.80 | 116.95 | 0.0M |
| 2025-05-02 | 111.00 | 116.20 | 111.00 | 113.20 | 0.0M |
| 2025-04-30 | 111.05 | 114.00 | 107.95 | 113.00 | 0.0M |
| 2025-04-29 | 116.85 | 117.95 | 112.40 | 113.50 | 0.0M |
| 2025-04-28 | 118.55 | 119.95 | 114.00 | 118.00 | 0.0M |
| 2025-04-25 | 120.00 | 124.00 | 115.90 | 120.00 | 0.0M |
| 2025-04-24 | 130.00 | 130.00 | 122.00 | 122.05 | 0.0M |
| 2025-04-23 | 141.60 | 145.35 | 128.00 | 130.95 | 0.1M |
| 2025-04-22 | 130.00 | 139.95 | 127.10 | 137.95 | 0.1M |
| 2025-04-21 | 120.90 | 124.00 | 119.00 | 123.20 | 0.1M |
| 2025-04-17 | 118.75 | 123.75 | 115.00 | 116.70 | 0.1M |
| 2025-04-16 | 119.00 | 121.50 | 110.00 | 115.75 | 0.1M |
| 2025-04-15 | 93.00 | 103.10 | 92.95 | 103.10 | 0.1M |
| 2025-04-11 | 89.50 | 90.00 | 84.10 | 85.95 | 0.0M |
| 2025-04-09 | 89.50 | 89.50 | 85.00 | 89.35 | 0.0M |
| 2025-04-08 | 85.60 | 86.10 | 85.50 | 85.95 | 0.0M |
| 2025-04-07 | 82.70 | 88.70 | 82.70 | 85.40 | 0.0M |
| 2025-04-04 | 98.05 | 98.05 | 98.05 | 98.05 | 0.0M |
| 2025-04-03 | 91.15 | 99.75 | 91.00 | 98.05 | 0.0M |
| 2025-04-02 | 85.10 | 91.00 | 85.10 | 90.70 | 0.0M |
| 2025-04-01 | 90.05 | 93.50 | 85.10 | 85.35 | 0.0M |
| 2025-03-28 | 91.25 | 91.25 | 88.20 | 88.75 | 0.0M |
| 2025-03-27 | 92.50 | 95.00 | 91.00 | 91.25 | 0.0M |
| 2025-03-26 | 97.00 | 97.00 | 89.00 | 92.10 | 0.0M |
| 2025-03-25 | 93.00 | 98.10 | 92.95 | 94.45 | 0.0M |
| 2025-03-24 | 91.05 | 94.00 | 91.05 | 92.95 | 0.0M |
| 2025-03-21 | 90.05 | 96.00 | 90.00 | 93.70 | 0.0M |
| 2025-03-20 | 88.90 | 92.00 | 88.90 | 91.90 | 0.1M |
| 2025-03-19 | 88.15 | 91.00 | 88.15 | 88.90 | 0.1M |
| 2025-03-18 | 92.50 | 92.50 | 87.00 | 88.15 | 0.0M |
| 2025-03-17 | 93.00 | 94.00 | 88.00 | 92.50 | 0.0M |
| 2025-03-13 | 92.20 | 96.95 | 92.00 | 92.70 | 0.0M |
| 2025-03-12 | 93.00 | 94.00 | 93.00 | 94.00 | 0.0M |
| 2025-03-11 | 95.00 | 110.00 | 90.55 | 92.85 | 0.0M |
| 2025-03-10 | 96.85 | 96.85 | 91.00 | 93.00 | 0.0M |
| 2025-03-07 | 99.00 | 99.00 | 95.20 | 96.85 | 0.0M |
| 2025-03-06 | 97.15 | 97.15 | 96.00 | 96.00 | 0.0M |
| 2025-03-05 | 100.00 | 103.00 | 96.00 | 96.00 | 0.0M |
| 2025-03-04 | 95.00 | 102.20 | 93.05 | 94.05 | 0.0M |
| 2025-03-03 | 97.95 | 100.00 | 92.50 | 93.00 | 0.0M |
| 2025-02-28 | 105.00 | 105.00 | 99.00 | 100.50 | 0.0M |
| 2025-02-27 | 111.00 | 111.00 | 105.00 | 105.00 | 0.0M |
| 2025-02-25 | 106.05 | 114.45 | 106.00 | 111.00 | 0.0M |
| 2025-02-24 | 105.00 | 108.00 | 103.00 | 103.00 | 0.0M |
| 2025-02-21 | 112.35 | 112.35 | 107.90 | 107.95 | 0.0M |
| 2025-02-20 | 113.00 | 113.00 | 111.00 | 111.25 | 0.0M |
| 2025-02-19 | 106.60 | 111.10 | 106.00 | 110.95 | 0.0M |
| 2025-02-18 | 107.65 | 110.00 | 96.80 | 106.40 | 0.0M |
| 2025-02-17 | 108.00 | 109.00 | 107.65 | 107.65 | 0.0M |
| 2025-02-14 | 108.35 | 120.60 | 92.00 | 107.70 | 0.1M |
| 2025-02-13 | 114.00 | 116.00 | 105.50 | 107.10 | 0.0M |
| 2025-02-12 | 109.05 | 121.00 | 106.10 | 113.05 | 0.0M |
| 2025-02-11 | 116.50 | 116.50 | 109.25 | 110.00 | 0.0M |
| 2025-02-10 | 121.00 | 123.00 | 119.05 | 119.05 | 0.0M |
| 2025-02-07 | 105.05 | 125.75 | 105.05 | 124.00 | 0.0M |
| 2025-02-06 | 123.50 | 124.50 | 116.30 | 118.35 | 0.0M |
| 2025-02-05 | 125.45 | 127.50 | 125.45 | 127.45 | 0.0M |
| 2025-02-04 | 128.50 | 128.50 | 128.30 | 128.35 | 0.0M |
| 2025-02-01 | 126.30 | 136.30 | 124.50 | 128.30 | 0.1M |
| 2025-01-30 | 117.00 | 124.80 | 117.00 | 117.80 | 0.0M |
| 2025-01-28 | 117.75 | 120.00 | 111.00 | 120.00 | 0.0M |
| 2025-01-27 | 125.00 | 125.00 | 115.05 | 117.75 | 0.0M |
| 2025-01-24 | 121.60 | 123.40 | 119.05 | 119.05 | 0.0M |
| 2025-01-23 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2025-01-22 | 125.10 | 125.10 | 119.05 | 119.40 | 0.0M |
| 2025-01-21 | 124.95 | 127.00 | 124.95 | 125.10 | 0.0M |
| 2025-01-20 | 124.95 | 124.95 | 120.00 | 121.00 | 0.0M |
| 2025-01-17 | 125.00 | 125.00 | 121.35 | 124.95 | 0.0M |
| 2025-01-16 | 124.30 | 134.30 | 124.30 | 124.95 | 0.0M |
| 2025-01-15 | 124.40 | 124.40 | 124.30 | 124.30 | 0.0M |
| 2025-01-14 | 122.40 | 125.40 | 122.40 | 123.90 | 0.0M |
| 2025-01-13 | 115.00 | 126.80 | 115.00 | 122.30 | 0.0M |
| 2025-01-10 | 123.30 | 123.30 | 118.00 | 119.00 | 0.0M |
| 2025-01-09 | 125.80 | 125.80 | 125.80 | 125.80 | 0.0M |
| 2025-01-08 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-01-07 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-01-06 | 128.60 | 129.00 | 126.00 | 126.00 | 0.0M |
| 2025-01-03 | 128.00 | 130.50 | 128.00 | 128.60 | 0.0M |
| 2025-01-02 | 124.10 | 133.20 | 124.00 | 129.65 | 0.0M |
| 2025-01-01 | 132.00 | 132.00 | 129.00 | 129.00 | 0.0M |