204.00
Letzte Aktualisierung: 2025-10-06
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 184.00 | 186.00 | 182.00 | 183.00 | 5.6M |
| 2023-12-28 | 187.00 | 188.00 | 183.00 | 184.00 | 7.2M |
| 2023-12-27 | 182.00 | 189.00 | 182.00 | 186.00 | 14.5M |
| 2023-12-22 | 189.00 | 193.00 | 182.00 | 183.00 | 26.9M |
| 2023-12-21 | 182.00 | 210.00 | 181.00 | 188.00 | 128.5M |
| 2023-12-20 | 178.00 | 182.00 | 178.00 | 181.00 | 3.0M |
| 2023-12-19 | 180.00 | 180.00 | 176.00 | 178.00 | 3.6M |
| 2023-12-18 | 180.00 | 181.00 | 178.00 | 179.00 | 2.8M |
| 2023-12-15 | 180.00 | 181.00 | 178.00 | 180.00 | 2.2M |
| 2023-12-14 | 180.00 | 181.00 | 178.00 | 179.00 | 2.2M |
| 2023-12-13 | 181.00 | 183.00 | 178.00 | 179.00 | 1.1M |
| 2023-12-12 | 180.00 | 183.00 | 177.00 | 180.00 | 4.3M |
| 2023-12-11 | 184.00 | 184.00 | 180.00 | 180.00 | 4.3M |
| 2023-12-08 | 183.00 | 185.00 | 182.00 | 184.00 | 3.0M |
| 2023-12-07 | 184.00 | 184.00 | 180.00 | 183.00 | 5.4M |
| 2023-12-06 | 187.00 | 187.00 | 183.00 | 184.00 | 3.6M |
| 2023-12-05 | 186.00 | 188.00 | 183.00 | 186.00 | 5.9M |
| 2023-12-04 | 186.00 | 189.00 | 185.00 | 186.00 | 2.7M |
| 2023-12-01 | 186.00 | 189.00 | 185.00 | 186.00 | 2.9M |
| 2023-11-30 | 189.00 | 190.00 | 186.00 | 186.00 | 3.5M |
| 2023-11-29 | 189.00 | 190.00 | 188.00 | 189.00 | 2.8M |
| 2023-11-28 | 190.00 | 190.00 | 188.00 | 189.00 | 2.2M |
| 2023-11-27 | 191.00 | 192.00 | 188.00 | 190.00 | 3.9M |
| 2023-11-24 | 189.00 | 192.00 | 187.00 | 190.00 | 6.2M |
| 2023-11-23 | 188.00 | 189.00 | 186.00 | 187.00 | 2.3M |
| 2023-11-22 | 187.00 | 189.00 | 185.00 | 188.00 | 4.2M |
| 2023-11-21 | 187.00 | 189.00 | 186.00 | 187.00 | 2.3M |
| 2023-11-20 | 186.00 | 190.00 | 185.00 | 186.00 | 3.3M |
| 2023-11-17 | 189.00 | 191.00 | 186.00 | 186.00 | 2.8M |
| 2023-11-16 | 191.00 | 192.00 | 187.00 | 188.00 | 6.0M |
| 2023-11-15 | 189.00 | 192.00 | 187.00 | 190.00 | 4.1M |
| 2023-11-14 | 182.00 | 191.00 | 181.00 | 187.00 | 9.2M |
| 2023-11-13 | 187.00 | 188.00 | 182.00 | 182.00 | 13.7M |
| 2023-11-10 | 188.00 | 191.00 | 185.00 | 187.00 | 12.9M |
| 2023-11-09 | 192.00 | 194.00 | 189.00 | 189.00 | 6.8M |
| 2023-11-08 | 194.00 | 197.00 | 188.00 | 191.00 | 16.1M |
| 2023-11-07 | 198.00 | 198.00 | 193.00 | 194.00 | 8.6M |
| 2023-11-06 | 198.00 | 198.00 | 195.00 | 197.00 | 5.0M |
| 2023-11-03 | 200.00 | 202.00 | 197.00 | 198.00 | 4.0M |
| 2023-11-02 | 195.00 | 200.00 | 195.00 | 199.00 | 13.4M |
| 2023-11-01 | 195.00 | 197.00 | 193.00 | 194.00 | 11.5M |
| 2023-10-31 | 199.00 | 204.00 | 191.00 | 194.00 | 20.4M |
| 2023-10-30 | 208.00 | 208.00 | 195.00 | 197.00 | 14.3M |
| 2023-10-27 | 191.00 | 208.00 | 191.00 | 206.00 | 20.4M |
| 2023-10-26 | 195.00 | 197.00 | 191.00 | 192.00 | 5.6M |
| 2023-10-25 | 199.00 | 200.00 | 194.00 | 195.00 | 5.0M |
| 2023-10-24 | 191.00 | 199.00 | 191.00 | 199.00 | 7.8M |
| 2023-10-23 | 186.00 | 199.00 | 186.00 | 191.00 | 10.6M |
| 2023-10-20 | 208.00 | 210.00 | 193.00 | 194.00 | 32.2M |
| 2023-10-19 | 216.00 | 216.00 | 204.00 | 208.00 | 9.1M |
| 2023-10-18 | 208.00 | 216.00 | 206.00 | 214.00 | 13.2M |
| 2023-10-17 | 216.00 | 216.00 | 206.00 | 208.00 | 22.5M |
| 2023-10-16 | 230.00 | 238.00 | 210.00 | 216.00 | 36.1M |
| 2023-10-13 | 224.00 | 240.00 | 224.00 | 228.00 | 38.0M |
| 2023-10-12 | 230.00 | 230.00 | 218.00 | 222.00 | 16.8M |
| 2023-10-11 | 230.00 | 230.00 | 220.00 | 226.00 | 19.1M |
| 2023-10-10 | 224.00 | 234.00 | 222.00 | 228.00 | 48.3M |
| 2023-10-09 | 206.00 | 224.00 | 204.00 | 222.00 | 26.4M |
| 2023-10-06 | 210.00 | 212.00 | 204.00 | 204.00 | 13.2M |
| 2023-10-05 | 206.00 | 214.00 | 206.00 | 210.00 | 14.6M |
| 2023-10-04 | 216.00 | 220.00 | 202.00 | 206.00 | 30.4M |
| 2023-10-03 | 216.00 | 222.00 | 214.00 | 216.00 | 12.4M |
| 2023-10-02 | 220.00 | 226.00 | 214.00 | 220.00 | 13.0M |
| 2023-09-29 | 230.00 | 236.00 | 218.00 | 220.00 | 37.4M |
| 2023-09-27 | 214.00 | 228.00 | 214.00 | 228.00 | 31.6M |
| 2023-09-26 | 236.00 | 240.00 | 210.00 | 214.00 | 56.3M |
| 2023-09-25 | 240.00 | 254.00 | 232.00 | 236.00 | 58.3M |
| 2023-09-22 | 228.00 | 240.00 | 224.00 | 240.00 | 35.5M |
| 2023-09-21 | 232.00 | 248.00 | 220.00 | 224.00 | 61.0M |
| 2023-09-20 | 238.00 | 244.00 | 226.00 | 232.00 | 79.4M |
| 2023-09-19 | 212.00 | 238.00 | 210.00 | 234.00 | 118.2M |
| 2023-09-18 | 198.00 | 216.00 | 198.00 | 210.00 | 46.2M |
| 2023-09-15 | 204.00 | 208.00 | 197.00 | 199.00 | 21.9M |
| 2023-09-14 | 206.00 | 216.00 | 199.00 | 202.00 | 47.1M |
| 2023-09-13 | 196.00 | 212.00 | 193.00 | 204.00 | 84.0M |
| 2023-09-12 | 186.00 | 197.00 | 186.00 | 195.00 | 33.1M |
| 2023-09-11 | 183.00 | 188.00 | 183.00 | 186.00 | 13.0M |
| 2023-09-08 | 184.00 | 186.00 | 182.00 | 183.00 | 4.9M |
| 2023-09-07 | 188.00 | 188.00 | 183.00 | 183.00 | 7.2M |
| 2023-09-06 | 176.00 | 188.00 | 176.00 | 187.00 | 23.2M |
| 2023-09-05 | 184.00 | 185.00 | 182.00 | 183.00 | 9.3M |
| 2023-09-04 | 183.00 | 186.00 | 183.00 | 184.00 | 4.0M |
| 2023-09-01 | 178.00 | 188.00 | 178.00 | 182.00 | 16.7M |
| 2023-08-31 | 189.00 | 190.00 | 185.00 | 185.00 | 5.0M |
| 2023-08-30 | 185.00 | 190.00 | 184.00 | 189.00 | 13.7M |
| 2023-08-29 | 184.00 | 186.00 | 182.00 | 184.00 | 9.8M |
| 2023-08-28 | 182.00 | 185.00 | 180.00 | 184.00 | 18.3M |
| 2023-08-25 | 193.00 | 195.00 | 181.00 | 183.00 | 67.1M |
| 2023-08-24 | 199.00 | 199.00 | 192.00 | 193.00 | 13.0M |
| 2023-08-23 | 199.00 | 204.00 | 195.00 | 195.00 | 18.0M |
| 2023-08-22 | 202.00 | 204.00 | 196.00 | 199.00 | 21.2M |
| 2023-08-21 | 210.00 | 212.00 | 197.00 | 202.00 | 51.8M |
| 2023-08-18 | 191.00 | 218.00 | 191.00 | 208.00 | 133.7M |
| 2023-08-16 | 181.00 | 182.00 | 180.00 | 181.00 | 1.2M |
| 2023-08-15 | 182.00 | 183.00 | 180.00 | 181.00 | 4.7M |
| 2023-08-14 | 183.00 | 184.00 | 181.00 | 182.00 | 3.0M |
| 2023-08-11 | 183.00 | 185.00 | 183.00 | 183.00 | 2.8M |
| 2023-08-10 | 184.00 | 186.00 | 183.00 | 183.00 | 5.3M |
| 2023-08-09 | 184.00 | 184.00 | 181.00 | 183.00 | 4.6M |
| 2023-08-08 | 184.00 | 186.00 | 182.00 | 183.00 | 4.6M |
| 2023-08-07 | 182.00 | 187.00 | 180.00 | 184.00 | 17.6M |
| 2023-08-04 | 181.00 | 186.00 | 180.00 | 182.00 | 4.3M |
| 2023-08-03 | 183.00 | 184.00 | 180.00 | 181.00 | 4.9M |
| 2023-08-02 | 185.00 | 186.00 | 181.00 | 183.00 | 2.8M |
| 2023-08-01 | 186.00 | 192.00 | 184.00 | 185.00 | 9.4M |
| 2023-07-31 | 186.00 | 195.00 | 185.00 | 190.00 | 24.3M |
| 2023-07-28 | 183.00 | 186.00 | 182.00 | 185.00 | 4.7M |
| 2023-07-27 | 186.00 | 187.00 | 183.00 | 183.00 | 2.3M |
| 2023-07-26 | 185.00 | 186.00 | 182.00 | 186.00 | 4.2M |
| 2023-07-25 | 187.00 | 189.00 | 184.00 | 185.00 | 4.4M |
| 2023-07-24 | 186.00 | 189.00 | 186.00 | 187.00 | 6.3M |
| 2023-07-21 | 188.00 | 188.00 | 184.00 | 186.00 | 4.0M |
| 2023-07-20 | 183.00 | 187.00 | 183.00 | 186.00 | 11.2M |
| 2023-07-18 | 181.00 | 183.00 | 180.00 | 182.00 | 2.2M |
| 2023-07-17 | 181.00 | 182.00 | 180.00 | 181.00 | 2.0M |
| 2023-07-14 | 181.00 | 182.00 | 180.00 | 181.00 | 2.3M |
| 2023-07-13 | 184.00 | 184.00 | 180.00 | 181.00 | 2.9M |
| 2023-07-12 | 181.00 | 183.00 | 180.00 | 183.00 | 3.7M |
| 2023-07-11 | 182.00 | 182.00 | 180.00 | 182.00 | 3.5M |
| 2023-07-10 | 180.00 | 182.00 | 180.00 | 181.00 | 3.6M |
| 2023-07-07 | 178.00 | 182.00 | 177.00 | 179.00 | 7.2M |
| 2023-07-06 | 179.00 | 180.00 | 177.00 | 178.00 | 8.4M |
| 2023-07-05 | 179.00 | 181.00 | 175.00 | 179.00 | 10.5M |
| 2023-07-04 | 180.00 | 181.00 | 178.00 | 180.00 | 2.0M |
| 2023-07-03 | 178.00 | 181.00 | 178.00 | 180.00 | 1.3M |
| 2023-06-27 | 178.00 | 180.00 | 178.00 | 178.00 | 1.2M |
| 2023-06-26 | 179.00 | 180.00 | 177.00 | 179.00 | 1.9M |
| 2023-06-23 | 180.00 | 181.00 | 179.00 | 179.00 | 1.3M |
| 2023-06-22 | 180.00 | 181.00 | 179.00 | 180.00 | 0.5M |
| 2023-06-21 | 181.00 | 182.00 | 180.00 | 180.00 | 2.2M |
| 2023-06-20 | 180.00 | 182.00 | 180.00 | 181.00 | 1.8M |
| 2023-06-19 | 180.00 | 181.00 | 180.00 | 180.00 | 1.5M |
| 2023-06-16 | 182.00 | 182.00 | 178.00 | 180.00 | 6.9M |
| 2023-06-15 | 180.00 | 182.00 | 179.00 | 181.00 | 0.9M |
| 2023-06-14 | 182.00 | 183.00 | 178.00 | 180.00 | 5.6M |
| 2023-06-13 | 183.00 | 184.00 | 181.00 | 181.00 | 2.0M |
| 2023-06-12 | 181.00 | 186.00 | 180.00 | 182.00 | 8.4M |
| 2023-06-09 | 181.00 | 182.00 | 180.00 | 181.00 | 0.9M |
| 2023-06-08 | 181.00 | 183.00 | 180.00 | 180.00 | 1.9M |
| 2023-06-07 | 181.00 | 182.00 | 179.00 | 181.00 | 2.4M |
| 2023-06-06 | 179.00 | 182.00 | 179.00 | 181.00 | 1.4M |
| 2023-06-05 | 180.00 | 181.00 | 179.00 | 179.00 | 1.7M |
| 2023-05-31 | 181.00 | 182.00 | 179.00 | 179.00 | 3.6M |
| 2023-05-30 | 181.00 | 182.00 | 180.00 | 180.00 | 1.7M |
| 2023-05-29 | 181.00 | 182.00 | 180.00 | 181.00 | 1.8M |
| 2023-05-26 | 181.00 | 183.00 | 180.00 | 181.00 | 3.1M |
| 2023-05-25 | 181.00 | 182.00 | 180.00 | 181.00 | 1.3M |
| 2023-05-24 | 181.00 | 183.00 | 179.00 | 180.00 | 3.9M |
| 2023-05-23 | 181.00 | 181.00 | 179.00 | 181.00 | 1.4M |
| 2023-05-22 | 179.00 | 182.00 | 179.00 | 181.00 | 2.8M |
| 2023-05-19 | 179.00 | 181.00 | 178.00 | 179.00 | 2.5M |
| 2023-05-17 | 179.00 | 180.00 | 179.00 | 180.00 | 1.2M |
| 2023-05-16 | 180.00 | 182.00 | 178.00 | 178.00 | 2.6M |
| 2023-05-15 | 180.00 | 182.00 | 180.00 | 180.00 | 1.1M |
| 2023-05-12 | 181.00 | 183.00 | 180.00 | 180.00 | 2.9M |
| 2023-05-11 | 181.00 | 182.00 | 179.00 | 181.00 | 3.0M |
| 2023-05-10 | 179.00 | 181.00 | 177.00 | 181.00 | 3.1M |
| 2023-05-09 | 179.00 | 180.00 | 178.00 | 179.00 | 0.9M |
| 2023-05-08 | 177.00 | 182.00 | 176.00 | 179.00 | 4.2M |
| 2023-05-05 | 178.00 | 179.00 | 174.00 | 176.00 | 3.4M |
| 2023-05-04 | 177.00 | 179.00 | 176.00 | 176.00 | 1.5M |
| 2023-05-03 | 177.00 | 178.00 | 175.00 | 177.00 | 2.4M |
| 2023-05-02 | 181.00 | 181.00 | 176.00 | 176.00 | 6.6M |
| 2023-04-28 | 178.00 | 182.00 | 177.00 | 180.00 | 3.2M |
| 2023-04-27 | 178.00 | 179.00 | 177.00 | 178.00 | 1.8M |
| 2023-04-26 | 178.00 | 181.00 | 176.00 | 177.00 | 1.9M |
| 2023-04-18 | 178.00 | 180.00 | 177.00 | 178.00 | 1.9M |
| 2023-04-17 | 178.00 | 179.00 | 175.00 | 178.00 | 1.5M |
| 2023-04-14 | 178.00 | 180.00 | 177.00 | 178.00 | 2.2M |
| 2023-04-13 | 179.00 | 181.00 | 177.00 | 179.00 | 1.8M |
| 2023-04-12 | 181.00 | 181.00 | 177.00 | 179.00 | 2.3M |
| 2023-04-11 | 178.00 | 181.00 | 178.00 | 181.00 | 0.9M |
| 2023-04-10 | 181.00 | 181.00 | 178.00 | 180.00 | 1.4M |
| 2023-04-06 | 180.00 | 181.00 | 179.00 | 179.00 | 1.3M |
| 2023-04-05 | 180.00 | 181.00 | 178.00 | 180.00 | 1.5M |
| 2023-04-04 | 179.00 | 180.00 | 178.00 | 180.00 | 1.9M |
| 2023-04-03 | 183.00 | 185.00 | 177.00 | 180.00 | 5.1M |
| 2023-03-31 | 180.00 | 190.00 | 179.00 | 183.00 | 26.1M |
| 2023-03-30 | 181.00 | 181.00 | 179.00 | 179.00 | 1.8M |
| 2023-03-29 | 180.00 | 182.00 | 179.00 | 181.00 | 2.5M |
| 2023-03-28 | 179.00 | 183.00 | 178.00 | 180.00 | 1.5M |
| 2023-03-27 | 178.00 | 180.00 | 177.00 | 179.00 | 1.7M |
| 2023-03-24 | 179.00 | 180.00 | 177.00 | 178.00 | 2.0M |
| 2023-03-21 | 178.00 | 180.00 | 177.00 | 178.00 | 2.4M |
| 2023-03-20 | 181.00 | 182.00 | 177.00 | 177.00 | 4.4M |
| 2023-03-17 | 180.00 | 187.00 | 179.00 | 180.00 | 16.5M |
| 2023-03-16 | 184.00 | 184.00 | 177.00 | 180.00 | 5.7M |
| 2023-03-15 | 183.00 | 187.00 | 180.00 | 184.00 | 4.9M |
| 2023-03-14 | 183.00 | 183.00 | 178.00 | 183.00 | 9.7M |
| 2023-03-13 | 186.00 | 188.00 | 181.00 | 183.00 | 4.7M |
| 2023-03-10 | 190.00 | 190.00 | 186.00 | 186.00 | 3.2M |
| 2023-03-09 | 188.00 | 190.00 | 186.00 | 189.00 | 3.4M |
| 2023-03-08 | 188.00 | 188.00 | 186.00 | 188.00 | 2.8M |
| 2023-03-07 | 191.00 | 191.00 | 186.00 | 187.00 | 6.2M |
| 2023-03-06 | 187.00 | 194.00 | 187.00 | 188.00 | 29.5M |
| 2023-03-03 | 188.00 | 189.00 | 184.00 | 187.00 | 7.4M |
| 2023-03-02 | 180.00 | 188.00 | 180.00 | 186.00 | 9.9M |
| 2023-03-01 | 179.00 | 181.00 | 178.00 | 180.00 | 3.0M |
| 2023-02-28 | 180.00 | 182.00 | 177.00 | 179.00 | 5.2M |
| 2023-02-27 | 179.00 | 181.00 | 179.00 | 180.00 | 1.1M |
| 2023-02-24 | 180.00 | 181.00 | 179.00 | 179.00 | 1.3M |
| 2023-02-23 | 179.00 | 181.00 | 179.00 | 180.00 | 1.9M |
| 2023-02-22 | 182.00 | 184.00 | 175.00 | 179.00 | 8.0M |
| 2023-02-21 | 183.00 | 185.00 | 182.00 | 182.00 | 1.4M |
| 2023-02-20 | 184.00 | 185.00 | 182.00 | 182.00 | 1.5M |
| 2023-02-17 | 183.00 | 185.00 | 182.00 | 183.00 | 1.4M |
| 2023-02-16 | 185.00 | 185.00 | 182.00 | 182.00 | 2.8M |
| 2023-02-15 | 187.00 | 188.00 | 184.00 | 185.00 | 1.7M |
| 2023-02-14 | 184.00 | 191.00 | 184.00 | 186.00 | 14.4M |
| 2023-02-13 | 183.00 | 186.00 | 183.00 | 184.00 | 1.4M |
| 2023-02-10 | 184.00 | 185.00 | 183.00 | 183.00 | 1.9M |
| 2023-02-09 | 184.00 | 186.00 | 183.00 | 184.00 | 3.3M |
| 2023-02-08 | 182.00 | 191.00 | 179.00 | 184.00 | 22.4M |
| 2023-02-07 | 183.00 | 186.00 | 182.00 | 183.00 | 4.4M |
| 2023-02-06 | 182.00 | 187.00 | 181.00 | 182.00 | 6.3M |
| 2023-02-03 | 181.00 | 182.00 | 180.00 | 182.00 | 1.4M |
| 2023-02-02 | 181.00 | 185.00 | 180.00 | 181.00 | 4.6M |
| 2023-02-01 | 180.00 | 182.00 | 179.00 | 181.00 | 1.5M |
| 2023-01-31 | 180.00 | 182.00 | 179.00 | 180.00 | 1.1M |
| 2023-01-30 | 181.00 | 182.00 | 179.00 | 179.00 | 2.7M |
| 2023-01-27 | 182.00 | 183.00 | 181.00 | 181.00 | 1.5M |
| 2023-01-26 | 179.00 | 186.00 | 179.00 | 182.00 | 6.3M |
| 2023-01-25 | 181.00 | 181.00 | 179.00 | 179.00 | 1.4M |
| 2023-01-24 | 182.00 | 183.00 | 177.00 | 181.00 | 1.4M |
| 2023-01-20 | 180.00 | 182.00 | 179.00 | 181.00 | 2.4M |
| 2023-01-19 | 182.00 | 183.00 | 178.00 | 179.00 | 7.3M |
| 2023-01-18 | 179.00 | 191.00 | 178.00 | 182.00 | 39.8M |
| 2023-01-17 | 181.00 | 181.00 | 178.00 | 179.00 | 0.9M |
| 2023-01-16 | 176.00 | 181.00 | 175.00 | 180.00 | 3.4M |
| 2023-01-13 | 176.00 | 179.00 | 175.00 | 176.00 | 1.2M |
| 2023-01-12 | 174.00 | 177.00 | 174.00 | 176.00 | 2.1M |
| 2023-01-11 | 175.00 | 176.00 | 174.00 | 174.00 | 2.6M |
| 2023-01-10 | 176.00 | 176.00 | 174.00 | 175.00 | 1.9M |
| 2023-01-09 | 176.00 | 178.00 | 174.00 | 176.00 | 3.0M |
| 2023-01-06 | 178.00 | 179.00 | 175.00 | 176.00 | 5.3M |
| 2023-01-05 | 181.00 | 183.00 | 177.00 | 178.00 | 5.2M |
| 2023-01-04 | 184.00 | 185.00 | 180.00 | 181.00 | 4.3M |
| 2023-01-03 | 182.00 | 185.00 | 181.00 | 182.00 | 3.6M |
| 2023-01-02 | 181.00 | 184.00 | 181.00 | 181.00 | 2.2M |