154.85
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 153.98 | 155.08 | 153.86 | 154.85 | 7.3M |
| 2025-09-25 | 153.10 | 154.10 | 152.77 | 153.96 | 7.7M |
| 2025-09-24 | 153.73 | 153.93 | 152.32 | 153.12 | 8.5M |
| 2025-09-23 | 153.24 | 154.31 | 152.78 | 153.78 | 9.9M |
| 2025-09-22 | 153.81 | 154.64 | 153.10 | 153.27 | 7.6M |
| 2025-09-19 | 153.98 | 154.29 | 152.67 | 153.90 | 22.5M |
| 2025-09-18 | 155.72 | 155.72 | 152.93 | 153.68 | 12.3M |
| 2025-09-17 | 155.11 | 156.45 | 155.11 | 155.84 | 18.5M |
| 2025-09-16 | 155.89 | 155.95 | 154.29 | 155.14 | 9.1M |
| 2025-09-15 | 157.06 | 157.38 | 155.12 | 155.99 | 9.8M |
| 2025-09-12 | 157.22 | 157.36 | 156.35 | 157.27 | 9.2M |
| 2025-09-11 | 156.92 | 157.38 | 156.09 | 157.16 | 9.5M |
| 2025-09-10 | 157.56 | 157.56 | 156.00 | 156.80 | 11.9M |
| 2025-09-09 | 158.25 | 158.25 | 156.28 | 157.73 | 11.5M |
| 2025-09-08 | 159.32 | 159.32 | 156.39 | 158.24 | 13.1M |
| 2025-09-05 | 158.42 | 159.99 | 158.42 | 159.46 | 7.8M |
| 2025-09-04 | 157.53 | 159.42 | 157.53 | 158.39 | 10.7M |
| 2025-09-03 | 156.43 | 157.71 | 155.83 | 157.47 | 10.1M |
| 2025-09-02 | 157.02 | 157.60 | 155.65 | 156.50 | 10.6M |
| 2025-08-29 | 157.24 | 157.66 | 156.39 | 157.25 | 8.5M |
| 2025-08-28 | 157.54 | 157.92 | 156.47 | 157.46 | 7.0M |
| 2025-08-27 | 156.30 | 158.66 | 156.30 | 157.70 | 8.0M |
| 2025-08-26 | 157.93 | 157.93 | 156.12 | 156.32 | 24.5M |
| 2025-08-25 | 158.00 | 158.37 | 156.82 | 157.87 | 7.8M |
| 2025-08-22 | 159.09 | 160.09 | 157.81 | 158.06 | 10.3M |
| 2025-08-21 | 157.92 | 159.23 | 157.60 | 159.05 | 6.0M |
| 2025-08-20 | 157.87 | 159.02 | 157.72 | 158.17 | 9.7M |
| 2025-08-19 | 157.44 | 158.36 | 157.15 | 157.81 | 6.6M |
| 2025-08-18 | 157.16 | 159.02 | 157.16 | 157.25 | 7.9M |
| 2025-08-15 | 155.63 | 157.33 | 155.32 | 157.15 | 10.5M |
| 2025-08-14 | 154.34 | 155.91 | 154.34 | 155.71 | 8.2M |
| 2025-08-13 | 151.83 | 154.88 | 151.83 | 154.41 | 12.6M |
| 2025-08-12 | 151.60 | 153.08 | 151.51 | 151.90 | 7.3M |
| 2025-08-11 | 150.36 | 151.95 | 150.17 | 150.58 | 8.2M |
| 2025-08-08 | 148.31 | 151.09 | 148.31 | 150.25 | 10.0M |
| 2025-08-07 | 146.89 | 148.44 | 145.55 | 148.17 | 11.1M |
| 2025-08-06 | 149.16 | 150.02 | 147.12 | 147.49 | 16.9M |
| 2025-08-05 | 149.26 | 150.58 | 149.15 | 149.18 | 10.2M |
| 2025-08-01 | 149.66 | 149.99 | 147.73 | 148.92 | 11.4M |
| 2025-07-31 | 150.22 | 150.22 | 149.20 | 149.71 | 7.5M |
| 2025-07-30 | 150.77 | 151.02 | 149.76 | 150.36 | 6.5M |
| 2025-07-29 | 151.09 | 151.41 | 150.11 | 150.83 | 5.8M |
| 2025-07-28 | 153.45 | 153.45 | 151.14 | 151.21 | 8.3M |
| 2025-07-25 | 153.30 | 153.65 | 151.97 | 153.50 | 9.9M |
| 2025-07-24 | 152.99 | 154.45 | 152.99 | 153.36 | 6.7M |
| 2025-07-23 | 151.93 | 153.33 | 151.49 | 153.10 | 10.0M |
| 2025-07-22 | 150.78 | 153.38 | 150.78 | 151.90 | 11.9M |
| 2025-07-21 | 149.98 | 151.94 | 149.97 | 150.76 | 9.4M |
| 2025-07-18 | 151.14 | 151.14 | 149.22 | 149.90 | 10.0M |
| 2025-07-17 | 151.86 | 152.13 | 150.94 | 151.26 | 8.8M |
| 2025-07-16 | 151.96 | 153.35 | 151.74 | 151.92 | 10.4M |
| 2025-07-15 | 151.95 | 152.93 | 151.64 | 152.30 | 12.2M |
| 2025-07-14 | 152.51 | 153.28 | 151.30 | 152.05 | 8.2M |
| 2025-07-11 | 152.03 | 153.30 | 151.43 | 152.46 | 12.8M |
| 2025-07-10 | 151.45 | 152.45 | 150.41 | 152.08 | 10.9M |
| 2025-07-09 | 151.56 | 151.94 | 150.35 | 151.39 | 8.2M |
| 2025-07-08 | 149.25 | 152.58 | 149.25 | 151.57 | 15.4M |
| 2025-07-07 | 148.44 | 149.82 | 148.20 | 149.23 | 14.0M |
| 2025-07-04 | 147.50 | 148.90 | 147.28 | 148.36 | 3.4M |
| 2025-07-03 | 147.30 | 148.84 | 145.42 | 147.90 | 10.6M |
| 2025-07-02 | 144.16 | 148.02 | 144.16 | 147.57 | 15.3M |
| 2025-06-30 | 141.94 | 143.84 | 141.71 | 143.83 | 10.6M |
| 2025-06-27 | 142.30 | 142.92 | 141.48 | 141.95 | 11.6M |
| 2025-06-26 | 143.13 | 143.51 | 142.23 | 142.36 | 8.3M |
| 2025-06-25 | 143.02 | 143.20 | 141.57 | 143.11 | 11.9M |
| 2025-06-24 | 142.28 | 143.98 | 142.14 | 143.19 | 11.5M |
| 2025-06-23 | 140.69 | 142.49 | 140.58 | 142.37 | 8.2M |
| 2025-06-20 | 140.24 | 141.40 | 139.76 | 140.77 | 17.1M |
| 2025-06-19 | 139.73 | 140.70 | 139.71 | 140.04 | 3.3M |
| 2025-06-18 | 139.65 | 140.72 | 139.51 | 139.91 | 7.8M |
| 2025-06-17 | 140.61 | 140.77 | 139.13 | 139.67 | 7.1M |
| 2025-06-16 | 140.47 | 141.12 | 140.13 | 140.84 | 8.0M |
| 2025-06-13 | 141.09 | 141.78 | 140.62 | 140.78 | 10.8M |
| 2025-06-12 | 139.51 | 141.18 | 139.51 | 141.16 | 10.7M |
| 2025-06-11 | 139.40 | 139.71 | 139.00 | 139.46 | 9.5M |
| 2025-06-10 | 138.86 | 140.51 | 138.09 | 139.32 | 16.3M |
| 2025-06-09 | 138.49 | 139.84 | 137.96 | 138.73 | 14.8M |
| 2025-06-06 | 139.23 | 139.58 | 137.85 | 138.53 | 7.1M |
| 2025-06-05 | 139.57 | 139.73 | 138.73 | 139.19 | 6.9M |
| 2025-06-04 | 139.46 | 140.37 | 139.00 | 139.56 | 6.4M |
| 2025-06-03 | 140.29 | 140.72 | 138.61 | 139.53 | 7.7M |
| 2025-06-02 | 139.01 | 141.13 | 138.33 | 140.29 | 9.5M |
| 2025-05-30 | 137.90 | 139.40 | 137.71 | 138.93 | 13.4M |
| 2025-05-29 | 136.82 | 138.83 | 136.66 | 138.02 | 9.7M |
| 2025-05-28 | 137.67 | 137.67 | 136.19 | 136.80 | 7.2M |
| 2025-05-27 | 137.20 | 138.40 | 137.01 | 137.67 | 11.2M |
| 2025-05-26 | 136.35 | 137.51 | 136.35 | 136.94 | 4.5M |
| 2025-05-23 | 137.07 | 137.55 | 135.56 | 136.36 | 7.4M |
| 2025-05-22 | 136.91 | 138.03 | 136.30 | 137.20 | 8.2M |
| 2025-05-21 | 137.17 | 137.76 | 136.07 | 136.91 | 10.5M |
| 2025-05-20 | 136.41 | 138.71 | 136.41 | 137.27 | 7.9M |
| 2025-05-16 | 136.10 | 137.18 | 136.10 | 136.65 | 9.0M |
| 2025-05-15 | 134.44 | 136.77 | 134.44 | 136.21 | 8.4M |
| 2025-05-14 | 135.68 | 135.79 | 133.60 | 134.41 | 10.2M |
| 2025-05-13 | 138.81 | 138.81 | 135.52 | 135.82 | 9.9M |
| 2025-05-12 | 139.16 | 139.16 | 137.85 | 138.72 | 12.0M |
| 2025-05-09 | 135.56 | 140.00 | 135.56 | 139.00 | 18.6M |
| 2025-05-08 | 133.34 | 137.27 | 133.34 | 135.47 | 15.3M |
| 2025-05-07 | 133.98 | 135.24 | 132.91 | 133.41 | 15.0M |
| 2025-05-06 | 133.19 | 134.73 | 133.01 | 133.91 | 8.3M |
| 2025-05-05 | 133.20 | 133.72 | 131.78 | 133.11 | 5.1M |
| 2025-05-02 | 134.09 | 134.56 | 132.27 | 133.09 | 8.0M |
| 2025-05-01 | 136.05 | 136.18 | 133.73 | 134.02 | 9.0M |
| 2025-04-30 | 134.15 | 136.19 | 133.80 | 136.03 | 8.4M |
| 2025-04-29 | 133.05 | 134.57 | 133.05 | 134.16 | 6.4M |
| 2025-04-28 | 132.11 | 133.40 | 131.82 | 132.98 | 4.9M |
| 2025-04-25 | 132.74 | 133.01 | 130.20 | 132.17 | 6.3M |
| 2025-04-24 | 133.22 | 133.92 | 132.73 | 132.98 | 5.3M |
| 2025-04-23 | 133.75 | 134.66 | 132.84 | 133.17 | 7.8M |
| 2025-04-22 | 134.55 | 135.62 | 133.35 | 133.90 | 8.4M |
| 2025-04-21 | 133.50 | 134.58 | 133.21 | 134.58 | 7.1M |
| 2025-04-17 | 131.00 | 133.78 | 131.00 | 133.47 | 7.6M |
| 2025-04-16 | 130.64 | 132.07 | 130.57 | 131.01 | 8.2M |
| 2025-04-15 | 131.13 | 131.26 | 129.77 | 130.55 | 10.3M |
| 2025-04-14 | 128.76 | 131.36 | 128.76 | 131.09 | 14.6M |
| 2025-04-11 | 127.15 | 129.66 | 126.42 | 128.34 | 12.8M |
| 2025-04-10 | 128.67 | 128.67 | 125.63 | 127.29 | 15.9M |
| 2025-04-09 | 128.51 | 130.91 | 126.15 | 128.92 | 17.5M |
| 2025-04-08 | 133.67 | 133.99 | 128.21 | 129.23 | 20.6M |
| 2025-04-07 | 136.34 | 136.34 | 131.55 | 133.27 | 19.1M |
| 2025-04-04 | 136.82 | 139.18 | 136.19 | 136.61 | 22.2M |
| 2025-04-03 | 134.37 | 137.17 | 133.46 | 136.85 | 14.7M |
| 2025-04-02 | 136.85 | 137.38 | 133.20 | 134.55 | 15.5M |
| 2025-04-01 | 139.02 | 139.02 | 135.73 | 136.71 | 15.1M |
| 2025-03-31 | 138.59 | 141.19 | 138.59 | 138.98 | 11.0M |
| 2025-03-28 | 139.59 | 140.08 | 138.59 | 138.80 | 7.6M |
| 2025-03-27 | 137.88 | 140.44 | 137.73 | 139.53 | 9.5M |
| 2025-03-26 | 136.51 | 137.78 | 136.00 | 137.78 | 9.3M |
| 2025-03-25 | 135.77 | 136.90 | 135.77 | 136.47 | 8.0M |
| 2025-03-24 | 137.14 | 137.73 | 135.56 | 135.79 | 13.3M |
| 2025-03-21 | 139.92 | 139.99 | 136.69 | 137.27 | 28.9M |
| 2025-03-20 | 141.41 | 141.47 | 139.19 | 139.91 | 10.4M |
| 2025-03-19 | 142.92 | 143.19 | 141.22 | 141.52 | 8.1M |
| 2025-03-18 | 142.65 | 143.83 | 141.73 | 143.11 | 7.5M |
| 2025-03-17 | 142.13 | 143.46 | 142.13 | 142.62 | 10.7M |
| 2025-03-14 | 142.82 | 142.82 | 141.77 | 142.38 | 13.1M |
| 2025-03-13 | 144.19 | 145.49 | 143.34 | 144.15 | 12.4M |
| 2025-03-12 | 145.60 | 145.60 | 143.67 | 144.19 | 17.7M |
| 2025-03-11 | 148.18 | 148.18 | 144.51 | 145.99 | 19.8M |
| 2025-03-10 | 146.82 | 148.94 | 146.82 | 148.24 | 16.5M |
| 2025-03-07 | 144.87 | 148.06 | 144.65 | 146.64 | 15.6M |
| 2025-03-06 | 142.83 | 145.27 | 142.44 | 144.72 | 12.5M |
| 2025-03-05 | 141.89 | 144.35 | 141.26 | 142.82 | 9.2M |
| 2025-03-04 | 141.45 | 142.50 | 140.55 | 141.89 | 9.9M |
| 2025-03-03 | 140.64 | 142.48 | 140.64 | 141.84 | 10.2M |
| 2025-02-28 | 141.29 | 141.82 | 139.91 | 140.76 | 9.8M |
| 2025-02-27 | 141.49 | 142.57 | 140.73 | 141.16 | 7.2M |
| 2025-02-26 | 142.45 | 142.45 | 140.56 | 141.46 | 9.2M |
| 2025-02-25 | 141.69 | 143.67 | 141.69 | 142.45 | 12.9M |
| 2025-02-24 | 140.55 | 142.56 | 140.55 | 141.78 | 9.5M |
| 2025-02-21 | 138.90 | 140.89 | 138.66 | 140.51 | 12.4M |
| 2025-02-20 | 138.61 | 139.41 | 137.78 | 138.92 | 7.2M |
| 2025-02-19 | 138.07 | 139.07 | 137.13 | 138.78 | 8.0M |
| 2025-02-18 | 138.98 | 139.48 | 138.00 | 138.00 | 9.5M |
| 2025-02-14 | 139.12 | 140.44 | 138.53 | 139.23 | 10.2M |
| 2025-02-13 | 137.04 | 139.81 | 137.04 | 139.13 | 11.2M |
| 2025-02-12 | 135.24 | 137.04 | 134.73 | 136.86 | 7.6M |
| 2025-02-11 | 134.25 | 135.86 | 133.82 | 135.34 | 9.0M |
| 2025-02-10 | 133.94 | 135.10 | 133.83 | 134.40 | 12.4M |
| 2025-02-07 | 135.99 | 135.99 | 132.79 | 133.65 | 19.0M |
| 2025-02-06 | 140.40 | 140.64 | 135.46 | 136.32 | 20.5M |
| 2025-02-05 | 139.08 | 140.49 | 138.44 | 140.49 | 24.6M |
| 2025-02-04 | 138.50 | 139.97 | 138.50 | 138.92 | 10.1M |
| 2025-02-03 | 137.84 | 138.83 | 135.03 | 138.49 | 12.5M |
| 2025-01-31 | 138.95 | 138.95 | 137.65 | 138.10 | 11.7M |
| 2025-01-30 | 138.30 | 139.93 | 137.35 | 138.96 | 8.8M |
| 2025-01-29 | 139.05 | 139.63 | 137.75 | 138.15 | 7.1M |
| 2025-01-28 | 139.07 | 140.25 | 138.44 | 139.20 | 9.7M |
| 2025-01-27 | 135.63 | 139.47 | 135.63 | 138.61 | 10.9M |
| 2025-01-24 | 135.37 | 136.24 | 135.05 | 135.74 | 9.3M |
| 2025-01-23 | 135.02 | 136.18 | 134.58 | 135.35 | 7.2M |
| 2025-01-22 | 134.69 | 135.20 | 133.47 | 134.92 | 11.0M |
| 2025-01-21 | 134.10 | 135.09 | 133.84 | 134.75 | 11.5M |
| 2025-01-20 | 134.50 | 135.86 | 134.50 | 135.40 | 4.8M |
| 2025-01-17 | 134.28 | 135.61 | 133.69 | 134.57 | 11.6M |
| 2025-01-16 | 133.18 | 134.49 | 132.64 | 134.00 | 9.9M |
| 2025-01-15 | 133.91 | 135.22 | 133.01 | 133.05 | 11.4M |
| 2025-01-14 | 136.56 | 136.56 | 131.09 | 133.98 | 16.2M |
| 2025-01-13 | 136.10 | 137.37 | 135.31 | 137.09 | 12.4M |
| 2025-01-10 | 138.08 | 138.08 | 135.69 | 136.12 | 12.6M |
| 2025-01-09 | 139.04 | 139.38 | 137.53 | 138.36 | 7.1M |
| 2025-01-08 | 141.25 | 141.25 | 139.08 | 139.33 | 10.3M |
| 2025-01-07 | 140.14 | 142.06 | 140.14 | 141.23 | 9.1M |
| 2025-01-06 | 139.89 | 141.05 | 139.23 | 139.84 | 8.5M |
| 2025-01-03 | 137.63 | 140.95 | 137.63 | 139.71 | 10.7M |
| 2025-01-02 | 137.89 | 139.59 | 137.32 | 137.91 | 7.9M |