117.60
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 118.40 | 119.00 | 116.80 | 117.60 | 2.1M |
| 2025-09-26 | 117.40 | 119.40 | 117.00 | 117.60 | 1.1M |
| 2025-09-25 | 121.00 | 121.20 | 117.00 | 117.40 | 1.7M |
| 2025-09-24 | 122.00 | 122.00 | 119.80 | 121.00 | 4.5M |
| 2025-09-23 | 123.40 | 124.60 | 120.60 | 121.40 | 1.9M |
| 2025-09-22 | 123.20 | 124.00 | 122.00 | 122.60 | 1.2M |
| 2025-09-19 | 125.80 | 125.80 | 123.40 | 124.40 | 6.0M |
| 2025-09-18 | 121.20 | 125.40 | 121.20 | 125.00 | 1.9M |
| 2025-09-17 | 123.00 | 125.20 | 122.40 | 123.00 | 3.3M |
| 2025-09-16 | 123.80 | 126.80 | 122.60 | 124.60 | 3.7M |
| 2025-09-15 | 122.60 | 126.20 | 122.60 | 124.40 | 4.3M |
| 2025-09-12 | 122.60 | 125.60 | 122.00 | 123.40 | 4.4M |
| 2025-09-11 | 117.80 | 122.20 | 116.60 | 122.20 | 3.3M |
| 2025-09-10 | 118.20 | 120.20 | 117.00 | 117.40 | 10.3M |
| 2025-09-09 | 123.40 | 123.40 | 118.80 | 120.00 | 3.0M |
| 2025-09-08 | 120.80 | 125.60 | 117.00 | 122.80 | 9.8M |
| 2025-09-05 | 117.00 | 117.60 | 115.40 | 116.00 | 2.3M |
| 2025-09-04 | 115.60 | 116.20 | 114.80 | 116.00 | 1.8M |
| 2025-09-03 | 112.20 | 116.40 | 112.20 | 115.20 | 3.6M |
| 2025-09-02 | 115.80 | 116.60 | 113.00 | 113.00 | 4.6M |
| 2025-09-01 | 114.60 | 116.00 | 113.80 | 115.60 | 1.4M |
| 2025-08-29 | 115.40 | 115.60 | 113.40 | 115.00 | 1.5M |
| 2025-08-28 | 115.80 | 117.00 | 114.20 | 115.20 | 1.2M |
| 2025-08-27 | 120.80 | 120.80 | 114.80 | 116.20 | 2.4M |
| 2025-08-26 | 120.00 | 120.60 | 118.00 | 120.00 | 10.0M |
| 2025-08-22 | 119.80 | 120.40 | 119.00 | 120.00 | 1.2M |
| 2025-08-21 | 120.80 | 120.80 | 118.60 | 119.40 | 0.9M |
| 2025-08-20 | 121.60 | 122.40 | 119.40 | 120.60 | 5.5M |
| 2025-08-19 | 122.00 | 123.00 | 121.40 | 121.40 | 0.8M |
| 2025-08-18 | 123.40 | 123.60 | 121.80 | 122.20 | 1.1M |
| 2025-08-15 | 122.20 | 125.00 | 122.20 | 123.20 | 2.5M |
| 2025-08-14 | 125.00 | 126.20 | 123.00 | 124.00 | 5.3M |
| 2025-08-13 | 124.60 | 125.60 | 123.80 | 124.40 | 3.2M |
| 2025-08-12 | 123.80 | 124.20 | 121.60 | 123.60 | 1.8M |
| 2025-08-11 | 123.80 | 124.20 | 122.40 | 123.20 | 15.3M |
| 2025-08-08 | 119.60 | 122.80 | 118.20 | 122.20 | 2.5M |
| 2025-08-07 | 114.40 | 119.40 | 114.00 | 119.40 | 7.2M |
| 2025-08-06 | 117.00 | 117.00 | 114.00 | 114.40 | 1.0M |
| 2025-08-05 | 113.80 | 117.60 | 113.60 | 114.00 | 1.4M |
| 2025-08-04 | 115.80 | 117.00 | 115.20 | 117.00 | 0.9M |
| 2025-08-01 | 119.00 | 119.00 | 113.80 | 115.40 | 2.2M |
| 2025-07-31 | 118.00 | 118.00 | 115.00 | 115.40 | 2.2M |
| 2025-07-30 | 118.00 | 118.00 | 114.60 | 115.20 | 3.8M |
| 2025-07-29 | 115.20 | 116.80 | 114.40 | 116.40 | 1.4M |
| 2025-07-28 | 116.00 | 117.80 | 113.80 | 115.00 | 7.0M |
| 2025-07-25 | 115.20 | 118.40 | 114.80 | 116.60 | 14.9M |
| 2025-07-24 | 113.00 | 115.60 | 110.40 | 115.00 | 4.8M |
| 2025-07-23 | 111.00 | 113.40 | 110.80 | 112.80 | 2.9M |
| 2025-07-22 | 114.20 | 114.80 | 111.80 | 113.00 | 1.8M |
| 2025-07-21 | 115.20 | 116.60 | 114.80 | 115.80 | 1.3M |
| 2025-07-18 | 116.00 | 116.40 | 115.60 | 116.00 | 3.7M |
| 2025-07-17 | 116.00 | 116.00 | 113.80 | 115.80 | 1.2M |
| 2025-07-16 | 112.00 | 115.20 | 112.00 | 113.20 | 18.0M |
| 2025-07-15 | 115.00 | 115.00 | 112.20 | 112.20 | 1.5M |
| 2025-07-14 | 112.00 | 114.20 | 112.00 | 113.20 | 4.0M |
| 2025-07-11 | 113.80 | 115.80 | 113.80 | 114.00 | 1.4M |
| 2025-07-10 | 113.40 | 117.60 | 113.20 | 114.00 | 5.4M |
| 2025-07-09 | 111.00 | 114.00 | 110.20 | 113.40 | 10.6M |
| 2025-07-08 | 103.80 | 110.60 | 103.80 | 110.20 | 4.0M |
| 2025-07-07 | 105.20 | 106.00 | 105.00 | 105.40 | 0.9M |
| 2025-07-04 | 105.60 | 107.60 | 105.20 | 105.60 | 1.4M |
| 2025-07-03 | 109.00 | 109.00 | 106.20 | 107.40 | 2.7M |
| 2025-07-02 | 109.00 | 110.00 | 106.20 | 106.20 | 7.1M |
| 2025-07-01 | 107.20 | 108.20 | 106.60 | 108.20 | 3.0M |
| 2025-06-30 | 106.00 | 108.40 | 106.00 | 107.60 | 1.5M |
| 2025-06-27 | 107.00 | 108.20 | 107.00 | 108.00 | 2.5M |
| 2025-06-26 | 106.40 | 107.80 | 105.60 | 107.20 | 1.3M |
| 2025-06-25 | 104.00 | 106.00 | 104.00 | 105.20 | 0.8M |
| 2025-06-24 | 105.80 | 107.20 | 105.00 | 105.40 | 1.2M |
| 2025-06-23 | 104.60 | 104.80 | 103.80 | 104.40 | 1.0M |
| 2025-06-20 | 103.00 | 105.00 | 103.00 | 105.00 | 1.7M |
| 2025-06-19 | 104.40 | 105.20 | 103.00 | 104.00 | 1.9M |
| 2025-06-18 | 106.00 | 106.40 | 103.80 | 105.00 | 0.8M |
| 2025-06-17 | 106.40 | 107.60 | 105.80 | 106.60 | 3.6M |
| 2025-06-16 | 105.80 | 107.60 | 105.80 | 107.60 | 1.6M |
| 2025-06-13 | 105.60 | 107.80 | 105.20 | 105.60 | 1.1M |
| 2025-06-12 | 107.60 | 108.60 | 105.40 | 108.00 | 1.3M |
| 2025-06-11 | 108.40 | 108.60 | 107.00 | 107.60 | 1.2M |
| 2025-06-10 | 107.00 | 109.40 | 107.00 | 108.00 | 1.8M |
| 2025-06-09 | 108.80 | 109.60 | 107.20 | 109.00 | 2.3M |
| 2025-06-06 | 107.80 | 109.80 | 107.80 | 108.20 | 1.9M |
| 2025-06-05 | 110.40 | 110.40 | 108.20 | 109.80 | 2.5M |
| 2025-06-04 | 106.80 | 110.60 | 106.80 | 110.00 | 8.1M |
| 2025-06-03 | 107.00 | 107.60 | 106.00 | 107.60 | 2.8M |
| 2025-06-02 | 109.00 | 109.00 | 106.80 | 107.20 | 26.8M |
| 2025-05-30 | 109.60 | 109.60 | 107.00 | 107.60 | 8.3M |
| 2025-05-29 | 107.40 | 108.40 | 106.20 | 107.20 | 1.9M |
| 2025-05-28 | 103.80 | 107.00 | 103.40 | 106.60 | 5.1M |
| 2025-05-27 | 102.60 | 104.60 | 102.60 | 103.60 | 1.9M |
| 2025-05-23 | 107.40 | 107.40 | 101.20 | 103.60 | 2.5M |
| 2025-05-22 | 106.60 | 106.80 | 104.00 | 104.60 | 5.9M |
| 2025-05-21 | 107.60 | 107.60 | 106.20 | 106.60 | 8.5M |
| 2025-05-20 | 105.00 | 107.40 | 105.00 | 106.60 | 14.8M |
| 2025-05-19 | 104.20 | 105.60 | 102.80 | 105.40 | 1.9M |
| 2025-05-16 | 103.00 | 104.60 | 102.20 | 104.20 | 12.9M |
| 2025-05-15 | 103.80 | 104.40 | 102.00 | 103.00 | 6.1M |
| 2025-05-14 | 102.20 | 104.00 | 101.40 | 103.20 | 10.6M |
| 2025-05-13 | 102.20 | 104.60 | 101.40 | 102.40 | 5.4M |
| 2025-05-12 | 99.60 | 103.40 | 99.60 | 102.20 | 5.3M |
| 2025-05-09 | 97.30 | 100.40 | 97.30 | 99.50 | 1.4M |
| 2025-05-08 | 99.40 | 101.40 | 96.80 | 97.40 | 6.1M |
| 2025-05-07 | 97.20 | 100.40 | 97.20 | 99.10 | 6.0M |
| 2025-05-06 | 98.00 | 98.50 | 95.90 | 97.80 | 4.2M |
| 2025-05-02 | 91.00 | 96.70 | 90.90 | 96.70 | 4.3M |
| 2025-05-01 | 93.90 | 94.10 | 91.30 | 93.60 | 6.7M |
| 2025-04-30 | 87.50 | 90.60 | 87.50 | 90.60 | 5.6M |
| 2025-04-29 | 91.00 | 91.00 | 88.00 | 88.70 | 2.0M |
| 2025-04-28 | 88.40 | 90.30 | 88.40 | 89.30 | 3.9M |
| 2025-04-25 | 87.40 | 88.10 | 87.30 | 88.00 | 0.8M |
| 2025-04-24 | 87.00 | 87.30 | 85.20 | 86.80 | 0.7M |
| 2025-04-23 | 86.00 | 86.90 | 84.90 | 86.20 | 2.0M |
| 2025-04-22 | 84.50 | 85.80 | 83.80 | 84.70 | 2.1M |
| 2025-04-17 | 85.50 | 86.70 | 85.00 | 85.20 | 1.2M |
| 2025-04-16 | 88.50 | 88.50 | 86.40 | 87.00 | 0.8M |
| 2025-04-15 | 88.00 | 88.30 | 86.90 | 87.50 | 15.0M |
| 2025-04-14 | 86.10 | 87.50 | 85.80 | 87.00 | 1.4M |
| 2025-04-11 | 86.20 | 86.20 | 82.70 | 84.90 | 1.3M |
| 2025-04-10 | 86.00 | 89.60 | 85.40 | 85.40 | 2.1M |
| 2025-04-09 | 84.00 | 84.50 | 81.40 | 82.50 | 2.2M |
| 2025-04-08 | 85.50 | 86.50 | 84.10 | 85.10 | 4.2M |
| 2025-04-07 | 83.00 | 86.80 | 79.20 | 83.80 | 5.2M |
| 2025-04-04 | 88.20 | 88.30 | 82.20 | 85.50 | 4.5M |
| 2025-04-03 | 89.60 | 90.10 | 87.30 | 88.00 | 2.5M |
| 2025-04-02 | 91.70 | 91.80 | 88.60 | 91.80 | 2.5M |
| 2025-04-01 | 92.00 | 92.00 | 90.00 | 90.40 | 2.5M |
| 2025-03-31 | 91.00 | 91.90 | 89.30 | 90.20 | 4.0M |
| 2025-03-28 | 94.00 | 94.00 | 92.10 | 92.50 | 2.4M |
| 2025-03-27 | 93.00 | 94.00 | 91.90 | 93.30 | 1.4M |
| 2025-03-26 | 94.50 | 95.40 | 93.30 | 93.70 | 2.0M |
| 2025-03-25 | 92.90 | 94.30 | 92.90 | 94.00 | 2.7M |
| 2025-03-24 | 94.00 | 94.10 | 92.00 | 93.40 | 1.7M |
| 2025-03-21 | 92.00 | 93.10 | 91.90 | 92.60 | 5.7M |
| 2025-03-20 | 93.80 | 93.90 | 91.50 | 92.90 | 1.9M |
| 2025-03-19 | 96.40 | 96.40 | 92.60 | 93.10 | 5.2M |
| 2025-03-18 | 96.00 | 97.00 | 94.60 | 95.60 | 9.8M |
| 2025-03-17 | 93.40 | 97.90 | 93.10 | 96.30 | 12.3M |
| 2025-03-14 | 88.60 | 95.00 | 88.60 | 95.00 | 16.3M |
| 2025-03-13 | 89.40 | 90.60 | 88.90 | 90.30 | 4.6M |
| 2025-03-12 | 88.60 | 90.10 | 88.60 | 89.10 | 8.0M |
| 2025-03-11 | 88.50 | 90.50 | 88.40 | 88.90 | 6.7M |
| 2025-03-10 | 90.50 | 92.10 | 87.30 | 88.20 | 6.3M |
| 2025-03-07 | 90.00 | 91.10 | 89.20 | 91.00 | 9.4M |
| 2025-03-06 | 81.30 | 91.10 | 81.30 | 90.30 | 23.4M |
| 2025-03-05 | 75.80 | 81.90 | 75.80 | 81.70 | 14.5M |
| 2025-03-04 | 79.00 | 79.40 | 75.00 | 75.20 | 2.4M |
| 2025-03-03 | 80.00 | 80.20 | 79.50 | 79.60 | 2.7M |
| 2025-02-28 | 78.00 | 79.90 | 78.00 | 79.90 | 4.5M |
| 2025-02-27 | 81.70 | 81.70 | 79.00 | 79.30 | 1.0M |
| 2025-02-26 | 81.00 | 81.20 | 79.80 | 80.70 | 1.8M |
| 2025-02-25 | 80.00 | 80.40 | 79.50 | 79.50 | 1.2M |
| 2025-02-24 | 81.50 | 81.50 | 80.10 | 80.10 | 2.4M |
| 2025-02-21 | 80.50 | 81.80 | 80.50 | 80.80 | 2.6M |
| 2025-02-20 | 81.30 | 82.20 | 80.50 | 80.80 | 17.7M |
| 2025-02-19 | 80.50 | 81.70 | 80.50 | 81.70 | 4.9M |
| 2025-02-18 | 82.40 | 82.40 | 81.00 | 81.00 | 5.0M |
| 2025-02-17 | 82.00 | 82.30 | 81.00 | 81.60 | 2.0M |
| 2025-02-14 | 81.50 | 81.70 | 80.90 | 81.60 | 3.3M |
| 2025-02-13 | 78.90 | 81.30 | 78.60 | 81.30 | 9.6M |
| 2025-02-12 | 76.90 | 78.50 | 76.80 | 78.30 | 4.3M |
| 2025-02-11 | 77.00 | 77.20 | 75.80 | 76.80 | 2.6M |
| 2025-02-10 | 79.00 | 79.60 | 77.60 | 77.70 | 4.0M |
| 2025-02-07 | 77.00 | 79.20 | 76.90 | 78.20 | 4.9M |
| 2025-02-06 | 72.30 | 77.30 | 72.20 | 76.90 | 190.7M |
| 2025-02-05 | 70.60 | 70.90 | 70.00 | 70.40 | 0.9M |
| 2025-02-04 | 72.00 | 72.30 | 70.80 | 70.90 | 1.6M |
| 2025-02-03 | 72.00 | 72.60 | 71.10 | 72.10 | 2.1M |
| 2025-01-31 | 72.00 | 74.00 | 72.00 | 73.00 | 4.1M |
| 2025-01-30 | 72.00 | 73.30 | 72.00 | 72.60 | 1.6M |
| 2025-01-29 | 72.60 | 73.30 | 71.90 | 71.90 | 1.3M |
| 2025-01-28 | 72.20 | 73.50 | 72.20 | 73.00 | 1.8M |
| 2025-01-27 | 73.20 | 73.20 | 72.20 | 72.30 | 1.1M |
| 2025-01-24 | 72.80 | 73.50 | 72.50 | 72.70 | 2.9M |
| 2025-01-23 | 72.90 | 73.80 | 72.50 | 72.70 | 3.5M |
| 2025-01-22 | 73.50 | 74.20 | 72.90 | 73.10 | 2.2M |
| 2025-01-21 | 73.50 | 74.40 | 73.50 | 73.50 | 5.0M |
| 2025-01-20 | 75.30 | 75.30 | 74.00 | 74.30 | 1.6M |
| 2025-01-17 | 73.60 | 75.50 | 73.60 | 75.10 | 3.6M |
| 2025-01-16 | 72.00 | 74.00 | 72.00 | 74.00 | 2.3M |
| 2025-01-15 | 70.00 | 72.70 | 70.00 | 72.60 | 3.2M |
| 2025-01-14 | 71.50 | 72.00 | 70.60 | 71.00 | 4.1M |
| 2025-01-13 | 71.50 | 72.20 | 71.50 | 71.70 | 2.2M |
| 2025-01-10 | 72.00 | 72.20 | 71.70 | 71.90 | 4.2M |
| 2025-01-09 | 73.80 | 73.80 | 72.00 | 72.70 | 0.4M |
| 2025-01-08 | 72.00 | 72.80 | 71.10 | 72.30 | 0.8M |
| 2025-01-07 | 73.80 | 74.00 | 72.40 | 73.00 | 3.6M |
| 2025-01-06 | 74.30 | 75.20 | 73.60 | 74.60 | 3.3M |
| 2025-01-03 | 72.40 | 74.20 | 72.40 | 73.70 | 0.8M |
| 2025-01-02 | 73.50 | 73.50 | 72.00 | 73.10 | 0.7M |