3,400.00
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 153.00 | 157.00 | 152.00 | 154.00 | 107.6M |
| 2023-12-28 | 154.00 | 154.00 | 152.00 | 153.00 | 54.5M |
| 2023-12-27 | 153.00 | 154.00 | 152.00 | 154.00 | 83.2M |
| 2023-12-22 | 153.00 | 154.00 | 150.00 | 153.00 | 104.8M |
| 2023-12-21 | 154.00 | 157.00 | 152.00 | 153.00 | 55.0M |
| 2023-12-20 | 154.00 | 158.00 | 153.00 | 154.00 | 107.8M |
| 2023-12-19 | 154.00 | 155.00 | 152.00 | 154.00 | 124.1M |
| 2023-12-18 | 156.00 | 156.00 | 153.00 | 154.00 | 94.4M |
| 2023-12-15 | 158.00 | 161.00 | 152.00 | 155.00 | 252.9M |
| 2023-12-14 | 159.00 | 159.00 | 156.00 | 158.00 | 47.3M |
| 2023-12-13 | 161.00 | 161.00 | 156.00 | 158.00 | 90.2M |
| 2023-12-12 | 159.00 | 161.00 | 157.00 | 160.00 | 146.3M |
| 2023-12-11 | 159.00 | 162.00 | 157.00 | 160.00 | 98.3M |
| 2023-12-08 | 157.00 | 159.00 | 156.00 | 158.00 | 107.7M |
| 2023-12-07 | 158.00 | 158.00 | 155.00 | 157.00 | 81.5M |
| 2023-12-06 | 159.00 | 160.00 | 155.00 | 158.00 | 180.2M |
| 2023-12-05 | 159.00 | 161.00 | 157.00 | 159.00 | 71.2M |
| 2023-12-04 | 161.00 | 163.00 | 158.00 | 159.00 | 136.2M |
| 2023-12-01 | 162.00 | 163.00 | 159.00 | 161.00 | 178.1M |
| 2023-11-30 | 164.00 | 166.00 | 160.00 | 162.00 | 137.3M |
| 2023-11-29 | 166.00 | 168.00 | 163.00 | 164.00 | 129.8M |
| 2023-11-28 | 166.00 | 167.00 | 164.00 | 166.00 | 62.3M |
| 2023-11-27 | 167.00 | 168.00 | 164.00 | 166.00 | 55.2M |
| 2023-11-24 | 169.00 | 169.00 | 165.00 | 167.00 | 96.7M |
| 2023-11-23 | 166.00 | 170.00 | 164.00 | 167.00 | 154.5M |
| 2023-11-22 | 170.00 | 170.00 | 165.00 | 166.00 | 114.9M |
| 2023-11-21 | 169.00 | 172.00 | 168.00 | 170.00 | 47.8M |
| 2023-11-20 | 171.00 | 180.00 | 168.00 | 169.00 | 340.8M |
| 2023-11-17 | 172.00 | 173.00 | 167.00 | 171.00 | 127.3M |
| 2023-11-16 | 172.00 | 175.00 | 169.00 | 172.00 | 221.6M |
| 2023-11-15 | 171.00 | 175.00 | 168.00 | 172.00 | 359.1M |
| 2023-11-14 | 168.00 | 174.00 | 164.00 | 171.00 | 453.4M |
| 2023-11-13 | 157.00 | 169.00 | 156.00 | 165.00 | 365.2M |
| 2023-11-10 | 155.00 | 157.00 | 149.00 | 156.00 | 126.1M |
| 2023-11-09 | 155.00 | 164.00 | 152.00 | 156.00 | 333.6M |
| 2023-11-08 | 162.00 | 163.00 | 152.00 | 155.00 | 181.7M |
| 2023-11-07 | 164.00 | 168.00 | 160.00 | 162.00 | 131.1M |
| 2023-11-06 | 163.00 | 173.00 | 162.00 | 164.00 | 252.9M |
| 2023-11-03 | 161.00 | 164.00 | 161.00 | 163.00 | 41.7M |
| 2023-11-02 | 163.00 | 163.00 | 160.00 | 161.00 | 102.5M |
| 2023-11-01 | 165.00 | 165.00 | 161.00 | 162.00 | 61.9M |
| 2023-10-31 | 168.00 | 171.00 | 162.00 | 164.00 | 112.5M |
| 2023-10-30 | 170.00 | 177.00 | 167.00 | 168.00 | 179.5M |
| 2023-10-27 | 165.00 | 177.00 | 157.00 | 170.00 | 620.0M |
| 2023-10-26 | 168.00 | 169.00 | 162.00 | 165.00 | 66.2M |
| 2023-10-25 | 169.00 | 170.00 | 168.00 | 168.00 | 45.4M |
| 2023-10-24 | 169.00 | 172.00 | 167.00 | 169.00 | 116.5M |
| 2023-10-23 | 172.00 | 173.00 | 169.00 | 169.00 | 99.0M |
| 2023-10-20 | 172.00 | 177.00 | 170.00 | 172.00 | 125.7M |
| 2023-10-19 | 174.00 | 175.00 | 170.00 | 172.00 | 110.0M |
| 2023-10-18 | 173.00 | 180.00 | 169.00 | 174.00 | 303.5M |
| 2023-10-17 | 173.00 | 174.00 | 171.00 | 173.00 | 70.7M |
| 2023-10-16 | 172.00 | 174.00 | 170.00 | 173.00 | 125.6M |
| 2023-10-13 | 175.00 | 175.00 | 172.00 | 172.00 | 52.6M |
| 2023-10-12 | 176.00 | 178.00 | 172.00 | 175.00 | 101.0M |
| 2023-10-11 | 179.00 | 179.00 | 175.00 | 175.00 | 61.4M |
| 2023-10-10 | 178.00 | 182.00 | 176.00 | 178.00 | 98.7M |
| 2023-10-09 | 177.00 | 179.00 | 172.00 | 178.00 | 45.4M |
| 2023-10-06 | 179.00 | 180.00 | 175.00 | 176.00 | 34.6M |
| 2023-10-05 | 182.00 | 188.00 | 176.00 | 179.00 | 315.6M |
| 2023-10-04 | 174.00 | 185.00 | 169.00 | 182.00 | 383.5M |
| 2023-10-03 | 177.00 | 179.00 | 175.00 | 175.00 | 63.8M |
| 2023-10-02 | 179.00 | 180.00 | 177.00 | 177.00 | 58.4M |
| 2023-09-29 | 183.00 | 183.00 | 177.00 | 178.00 | 64.7M |
| 2023-09-27 | 181.00 | 186.00 | 179.00 | 182.00 | 176.1M |
| 2023-09-26 | 181.00 | 183.00 | 177.00 | 180.00 | 71.9M |
| 2023-09-25 | 184.00 | 191.00 | 179.00 | 181.00 | 171.3M |
| 2023-09-22 | 184.00 | 187.00 | 183.00 | 184.00 | 152.9M |
| 2023-09-21 | 185.00 | 189.00 | 182.00 | 184.00 | 160.8M |
| 2023-09-20 | 186.00 | 189.00 | 184.00 | 185.00 | 182.9M |
| 2023-09-19 | 187.00 | 188.00 | 186.00 | 186.00 | 142.8M |
| 2023-09-18 | 190.00 | 195.00 | 186.00 | 186.00 | 302.5M |
| 2023-09-15 | 189.00 | 197.00 | 187.00 | 189.00 | 333.2M |
| 2023-09-14 | 182.00 | 208.00 | 181.00 | 189.00 | 989.9M |
| 2023-09-13 | 183.00 | 189.00 | 179.00 | 183.00 | 261.1M |
| 2023-09-12 | 177.00 | 185.00 | 174.00 | 182.00 | 259.1M |
| 2023-09-11 | 177.00 | 179.00 | 174.00 | 177.00 | 112.0M |
| 2023-09-08 | 180.00 | 180.00 | 177.00 | 177.00 | 61.0M |
| 2023-09-07 | 183.00 | 184.00 | 179.00 | 179.00 | 127.2M |
| 2023-09-06 | 181.00 | 184.00 | 179.00 | 183.00 | 128.6M |
| 2023-09-05 | 181.00 | 183.00 | 175.00 | 182.00 | 322.3M |
| 2023-09-04 | 180.00 | 188.00 | 175.00 | 181.00 | 104.1M |
| 2023-09-01 | 185.00 | 189.00 | 180.00 | 180.00 | 502.2M |
| 2023-08-31 | 188.00 | 188.00 | 183.00 | 186.00 | 93.7M |
| 2023-08-30 | 186.00 | 189.00 | 185.00 | 186.00 | 43.4M |
| 2023-08-29 | 190.00 | 194.00 | 185.00 | 186.00 | 295.7M |
| 2023-08-28 | 188.00 | 191.00 | 184.00 | 189.00 | 278.7M |
| 2023-08-25 | 186.00 | 187.00 | 179.00 | 187.00 | 176.2M |
| 2023-08-24 | 188.00 | 194.00 | 184.00 | 186.00 | 243.6M |
| 2023-08-23 | 188.00 | 191.00 | 187.00 | 188.00 | 132.3M |
| 2023-08-22 | 190.00 | 197.00 | 187.00 | 188.00 | 239.2M |
| 2023-08-21 | 193.00 | 196.00 | 189.00 | 190.00 | 91.7M |
| 2023-08-18 | 196.00 | 198.00 | 192.00 | 193.00 | 135.6M |
| 2023-08-16 | 200.00 | 202.00 | 194.00 | 196.00 | 143.5M |
| 2023-08-15 | 204.00 | 218.00 | 200.00 | 200.00 | 247.2M |
| 2023-08-14 | 187.00 | 204.00 | 187.00 | 202.00 | 357.0M |
| 2023-08-11 | 187.00 | 192.00 | 185.00 | 187.00 | 215.1M |
| 2023-08-10 | 188.00 | 192.00 | 184.00 | 186.00 | 293.6M |
| 2023-08-09 | 190.00 | 191.00 | 187.00 | 188.00 | 52.7M |
| 2023-08-08 | 189.00 | 197.00 | 187.00 | 190.00 | 308.1M |
| 2023-08-07 | 190.00 | 195.00 | 188.00 | 188.00 | 198.8M |
| 2023-08-04 | 187.00 | 191.00 | 184.00 | 190.00 | 214.9M |
| 2023-08-03 | 187.00 | 190.00 | 183.00 | 187.00 | 155.5M |
| 2023-08-02 | 204.00 | 204.00 | 188.00 | 188.00 | 419.5M |
| 2023-08-01 | 198.00 | 208.00 | 198.00 | 200.00 | 324.8M |
| 2023-07-31 | 190.00 | 198.00 | 187.00 | 198.00 | 200.0M |
| 2023-07-28 | 187.00 | 191.00 | 182.00 | 188.00 | 186.7M |
| 2023-07-27 | 187.00 | 189.00 | 184.00 | 187.00 | 84.5M |
| 2023-07-26 | 187.00 | 191.00 | 186.00 | 187.00 | 158.5M |
| 2023-07-25 | 186.00 | 189.00 | 184.00 | 187.00 | 164.0M |
| 2023-07-24 | 186.00 | 189.00 | 185.00 | 186.00 | 134.4M |
| 2023-07-21 | 189.00 | 190.00 | 184.00 | 186.00 | 174.9M |
| 2023-07-20 | 187.00 | 191.00 | 185.00 | 189.00 | 100.1M |
| 2023-07-18 | 194.00 | 197.00 | 187.00 | 188.00 | 167.1M |
| 2023-07-17 | 193.00 | 196.00 | 192.00 | 193.00 | 137.0M |
| 2023-07-14 | 195.00 | 197.00 | 188.00 | 193.00 | 121.9M |
| 2023-07-13 | 195.00 | 200.00 | 190.00 | 192.00 | 251.8M |
| 2023-07-12 | 202.00 | 204.00 | 195.00 | 195.00 | 236.8M |
| 2023-07-11 | 202.00 | 208.00 | 196.00 | 202.00 | 537.1M |
| 2023-07-10 | 197.00 | 208.00 | 197.00 | 200.00 | 199.2M |
| 2023-07-07 | 194.00 | 206.00 | 193.00 | 197.00 | 273.4M |
| 2023-07-06 | 194.00 | 200.00 | 190.00 | 193.00 | 179.9M |
| 2023-07-05 | 193.00 | 200.00 | 188.00 | 193.00 | 345.0M |
| 2023-07-04 | 178.00 | 199.00 | 173.00 | 192.00 | 171.4M |
| 2023-07-03 | 208.00 | 208.00 | 181.00 | 181.00 | 124.9M |
| 2023-06-27 | 230.00 | 230.00 | 212.00 | 212.00 | 168.0M |
| 2023-06-26 | 242.00 | 244.00 | 230.00 | 230.00 | 197.1M |
| 2023-06-23 | 248.00 | 256.00 | 238.00 | 238.00 | 159.3M |
| 2023-06-22 | 252.00 | 262.00 | 248.00 | 248.00 | 85.1M |
| 2023-06-21 | 246.00 | 252.00 | 242.00 | 248.00 | 62.7M |
| 2023-06-20 | 252.00 | 258.00 | 242.00 | 246.00 | 472.5M |
| 2023-06-19 | 246.00 | 262.00 | 240.00 | 252.00 | 336.9M |
| 2023-06-16 | 248.00 | 254.00 | 210.00 | 250.00 | 215.6M |
| 2023-06-15 | 246.00 | 254.00 | 242.00 | 246.00 | 87.6M |
| 2023-06-14 | 262.00 | 262.00 | 246.00 | 246.00 | 170.0M |
| 2023-06-13 | 256.00 | 280.00 | 250.00 | 260.00 | 443.5M |
| 2023-06-12 | 234.00 | 258.00 | 230.00 | 256.00 | 494.9M |
| 2023-06-09 | 222.00 | 236.00 | 216.00 | 232.00 | 282.0M |
| 2023-06-08 | 216.00 | 226.00 | 216.00 | 218.00 | 90.6M |
| 2023-06-07 | 216.00 | 222.00 | 210.00 | 218.00 | 205.9M |
| 2023-06-06 | 224.00 | 230.00 | 214.00 | 214.00 | 195.7M |
| 2023-06-05 | 224.00 | 230.00 | 222.00 | 224.00 | 133.1M |
| 2023-05-31 | 232.00 | 236.00 | 220.00 | 224.00 | 118.0M |
| 2023-05-30 | 220.00 | 238.00 | 218.00 | 230.00 | 211.9M |
| 2023-05-29 | 224.00 | 230.00 | 220.00 | 220.00 | 130.9M |
| 2023-05-26 | 224.00 | 236.00 | 222.00 | 224.00 | 163.4M |
| 2023-05-25 | 228.00 | 232.00 | 222.00 | 224.00 | 75.9M |
| 2023-05-24 | 210.00 | 230.00 | 204.00 | 226.00 | 273.0M |
| 2023-05-23 | 202.00 | 212.00 | 200.00 | 206.00 | 77.5M |
| 2023-05-22 | 188.00 | 208.00 | 186.00 | 202.00 | 193.4M |
| 2023-05-19 | 212.00 | 214.00 | 198.00 | 198.00 | 47.8M |
| 2023-05-17 | 212.00 | 220.00 | 210.00 | 212.00 | 76.4M |
| 2023-05-16 | 222.00 | 226.00 | 212.00 | 212.00 | 65.0M |
| 2023-05-15 | 224.00 | 226.00 | 218.00 | 222.00 | 32.3M |
| 2023-05-12 | 228.00 | 230.00 | 222.00 | 222.00 | 48.3M |
| 2023-05-11 | 234.00 | 236.00 | 224.00 | 230.00 | 49.6M |
| 2023-05-10 | 230.00 | 238.00 | 228.00 | 232.00 | 124.7M |
| 2023-05-09 | 218.00 | 238.00 | 212.00 | 230.00 | 280.5M |
| 2023-05-08 | 220.00 | 226.00 | 214.00 | 218.00 | 33.7M |
| 2023-05-05 | 232.00 | 246.00 | 216.00 | 220.00 | 212.2M |
| 2023-05-04 | 218.00 | 240.00 | 218.00 | 232.00 | 213.4M |
| 2023-05-03 | 214.00 | 220.00 | 210.00 | 218.00 | 142.0M |
| 2023-05-02 | 214.00 | 224.00 | 212.00 | 216.00 | 193.3M |
| 2023-04-28 | 224.00 | 226.00 | 210.00 | 214.00 | 93.6M |
| 2023-04-27 | 214.00 | 224.00 | 210.00 | 222.00 | 184.6M |
| 2023-04-26 | 195.00 | 216.00 | 194.00 | 210.00 | 123.9M |
| 2023-04-18 | 202.00 | 204.00 | 192.00 | 194.00 | 39.8M |
| 2023-04-17 | 180.00 | 206.00 | 180.00 | 200.00 | 117.5M |
| 2023-04-14 | 182.00 | 184.00 | 174.00 | 182.00 | 229.0M |
| 2023-04-13 | 195.00 | 196.00 | 181.00 | 181.00 | 163.6M |
| 2023-04-12 | 197.00 | 202.00 | 194.00 | 194.00 | 60.8M |
| 2023-04-11 | 198.00 | 200.00 | 185.00 | 196.00 | 256.4M |
| 2023-04-10 | 194.00 | 208.00 | 192.00 | 198.00 | 123.9M |
| 2023-04-06 | 183.00 | 194.00 | 183.00 | 192.00 | 202.7M |
| 2023-04-05 | 176.00 | 190.00 | 175.00 | 183.00 | 141.5M |
| 2023-04-04 | 176.00 | 180.00 | 173.00 | 176.00 | 139.3M |
| 2023-04-03 | 167.00 | 178.00 | 165.00 | 177.00 | 200.4M |
| 2023-03-31 | 168.00 | 183.00 | 163.00 | 166.00 | 201.4M |
| 2023-03-30 | 173.00 | 178.00 | 161.00 | 166.00 | 132.6M |
| 2023-03-29 | 149.00 | 175.00 | 149.00 | 172.00 | 267.7M |
| 2023-03-28 | 141.00 | 149.00 | 141.00 | 149.00 | 291.2M |
| 2023-03-27 | 141.00 | 143.00 | 139.00 | 141.00 | 143.2M |
| 2023-03-24 | 141.00 | 144.00 | 139.00 | 141.00 | 210.6M |
| 2023-03-21 | 143.00 | 145.00 | 140.00 | 141.00 | 273.7M |
| 2023-03-20 | 137.00 | 143.00 | 135.00 | 143.00 | 246.8M |
| 2023-03-17 | 134.00 | 140.00 | 133.00 | 136.00 | 201.1M |
| 2023-03-16 | 133.00 | 137.00 | 128.00 | 134.00 | 288.7M |
| 2023-03-15 | 135.00 | 139.00 | 132.00 | 133.00 | 93.5M |
| 2023-03-14 | 137.00 | 139.00 | 131.00 | 135.00 | 194.4M |
| 2023-03-13 | 139.00 | 143.00 | 136.00 | 136.00 | 273.3M |
| 2023-03-10 | 145.00 | 147.00 | 138.00 | 139.00 | 211.8M |
| 2023-03-09 | 141.00 | 152.00 | 139.00 | 145.00 | 387.1M |
| 2023-03-08 | 140.00 | 142.00 | 138.00 | 140.00 | 83.2M |
| 2023-03-07 | 142.00 | 144.00 | 140.00 | 140.00 | 105.6M |
| 2023-03-06 | 142.00 | 145.00 | 141.00 | 141.00 | 107.0M |
| 2023-03-03 | 143.00 | 150.00 | 140.00 | 142.00 | 292.4M |
| 2023-03-02 | 142.00 | 151.00 | 140.00 | 143.00 | 346.4M |
| 2023-03-01 | 144.00 | 149.00 | 139.00 | 141.00 | 116.3M |
| 2023-02-28 | 142.00 | 148.00 | 137.00 | 144.00 | 344.2M |
| 2023-02-27 | 139.00 | 145.00 | 136.00 | 141.00 | 160.0M |
| 2023-02-24 | 148.00 | 150.00 | 138.00 | 139.00 | 283.4M |
| 2023-02-23 | 135.00 | 152.00 | 135.00 | 147.00 | 374.4M |
| 2023-02-22 | 139.00 | 140.00 | 135.00 | 136.00 | 8.6M |
| 2023-02-21 | 139.00 | 145.00 | 138.00 | 138.00 | 209.8M |
| 2023-02-20 | 140.00 | 143.00 | 134.00 | 139.00 | 160.3M |
| 2023-02-17 | 143.00 | 148.00 | 138.00 | 139.00 | 128.9M |
| 2023-02-16 | 141.00 | 144.00 | 136.00 | 142.00 | 53.4M |
| 2023-02-15 | 129.00 | 142.00 | 128.00 | 141.00 | 291.4M |
| 2023-02-14 | 131.00 | 133.00 | 129.00 | 129.00 | 30.8M |
| 2023-02-13 | 127.00 | 133.00 | 124.00 | 130.00 | 110.3M |
| 2023-02-10 | 129.00 | 132.00 | 125.00 | 126.00 | 29.9M |
| 2023-02-09 | 130.00 | 130.00 | 126.00 | 130.00 | 136.1M |
| 2023-02-08 | 130.00 | 131.00 | 128.00 | 130.00 | 22.9M |
| 2023-02-07 | 130.00 | 135.00 | 128.00 | 130.00 | 188.8M |
| 2023-02-06 | 132.00 | 133.00 | 130.00 | 130.00 | 14.4M |
| 2023-02-03 | 132.00 | 132.00 | 130.00 | 132.00 | 73.0M |
| 2023-02-02 | 132.00 | 134.00 | 129.00 | 131.00 | 102.9M |
| 2023-02-01 | 127.00 | 135.00 | 127.00 | 130.00 | 90.0M |
| 2023-01-31 | 126.00 | 130.00 | 124.00 | 127.00 | 69.8M |
| 2023-01-30 | 125.00 | 127.00 | 123.00 | 126.00 | 108.8M |
| 2023-01-27 | 125.00 | 127.00 | 122.00 | 125.00 | 77.5M |
| 2023-01-26 | 125.00 | 126.00 | 124.00 | 124.00 | 24.8M |
| 2023-01-25 | 125.00 | 127.00 | 124.00 | 125.00 | 5.0M |
| 2023-01-24 | 125.00 | 128.00 | 124.00 | 125.00 | 111.9M |
| 2023-01-20 | 127.00 | 129.00 | 123.00 | 125.00 | 79.7M |
| 2023-01-19 | 131.00 | 132.00 | 127.00 | 127.00 | 49.4M |
| 2023-01-18 | 133.00 | 137.00 | 131.00 | 131.00 | 22.1M |
| 2023-01-17 | 134.00 | 136.00 | 132.00 | 133.00 | 108.6M |
| 2023-01-16 | 135.00 | 138.00 | 132.00 | 133.00 | 81.9M |
| 2023-01-13 | 133.00 | 139.00 | 132.00 | 134.00 | 92.6M |
| 2023-01-12 | 130.00 | 133.00 | 128.00 | 133.00 | 25.3M |
| 2023-01-11 | 129.00 | 131.00 | 125.00 | 130.00 | 188.0M |
| 2023-01-10 | 131.00 | 131.00 | 128.00 | 129.00 | 47.0M |
| 2023-01-09 | 132.00 | 133.00 | 129.00 | 130.00 | 44.7M |
| 2023-01-06 | 129.00 | 136.00 | 127.00 | 131.00 | 211.5M |
| 2023-01-05 | 127.00 | 129.00 | 125.00 | 128.00 | 119.4M |
| 2023-01-04 | 127.00 | 127.00 | 123.00 | 127.00 | 34.6M |
| 2023-01-03 | 130.00 | 136.00 | 127.00 | 127.00 | 246.4M |
| 2023-01-02 | 130.00 | 131.00 | 129.00 | 129.00 | 14.8M |