230.05
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 | 229.99 | 230.66 | 229.67 | 230.05 | 199.3M |
| 2025-09-26 | 229.36 | 230.05 | 229.34 | 229.49 | 230.8M |
| 2025-09-25 | 228.55 | 229.30 | 227.79 | 229.04 | 214.2M |
| 2025-09-24 | 229.40 | 230.48 | 228.83 | 228.85 | 246.1M |
| 2025-09-23 | 230.02 | 230.81 | 229.12 | 229.16 | 224.2M |
| 2025-09-22 | 229.04 | 229.95 | 228.72 | 229.67 | 280.1M |
| 2025-09-19 | 227.73 | 229.04 | 227.08 | 228.86 | 608.7M |
| 2025-09-18 | 225.89 | 226.99 | 225.74 | 226.56 | 173.9M |
| 2025-09-17 | 225.69 | 227.00 | 225.23 | 225.92 | 208.1M |
| 2025-09-16 | 226.48 | 226.48 | 225.44 | 225.91 | 260.6M |
| 2025-09-15 | 226.15 | 226.68 | 225.54 | 226.68 | 249.3M |
| 2025-09-12 | 226.93 | 227.08 | 225.98 | 226.11 | 175.1M |
| 2025-09-11 | 225.32 | 226.94 | 225.28 | 226.94 | 213.6M |
| 2025-09-10 | 224.63 | 225.52 | 224.62 | 225.28 | 239.9M |
| 2025-09-09 | 223.89 | 224.97 | 223.89 | 224.42 | 228.4M |
| 2025-09-08 | 224.11 | 224.30 | 222.88 | 223.91 | 240.0M |
| 2025-09-05 | 223.74 | 224.54 | 222.81 | 223.97 | 198.7M |
| 2025-09-04 | 222.64 | 223.53 | 222.37 | 223.41 | 180.2M |
| 2025-09-03 | 222.01 | 222.71 | 221.91 | 222.57 | 190.7M |
| 2025-09-02 | 221.12 | 221.77 | 220.19 | 221.76 | 202.4M |
| 2025-08-29 | 219.98 | 221.51 | 219.82 | 221.27 | 206.8M |
| 2025-08-28 | 220.87 | 220.98 | 219.26 | 220.13 | 169.6M |
| 2025-08-27 | 219.33 | 220.65 | 219.33 | 220.31 | 212.4M |
| 2025-08-26 | 218.07 | 219.37 | 217.96 | 219.32 | 315.4M |
| 2025-08-25 | 219.28 | 219.28 | 217.83 | 218.06 | 206.8M |
| 2025-08-22 | 217.93 | 219.87 | 217.93 | 219.39 | 254.0M |
| 2025-08-21 | 216.31 | 217.84 | 216.25 | 217.77 | 175.2M |
| 2025-08-20 | 215.89 | 216.73 | 215.89 | 216.43 | 174.7M |
| 2025-08-19 | 215.84 | 216.68 | 215.67 | 215.73 | 147.8M |
| 2025-08-18 | 215.77 | 216.00 | 215.33 | 215.85 | 174.3M |
| 2025-08-15 | 215.73 | 216.04 | 215.36 | 215.87 | 167.4M |
| 2025-08-14 | 215.61 | 215.79 | 215.22 | 215.74 | 156.5M |
| 2025-08-13 | 215.56 | 216.35 | 215.46 | 215.82 | 180.1M |
| 2025-08-12 | 214.57 | 215.42 | 214.57 | 215.14 | 162.3M |
| 2025-08-11 | 213.72 | 214.64 | 213.70 | 214.36 | 181.0M |
| 2025-08-08 | 214.22 | 214.86 | 213.87 | 213.98 | 184.5M |
| 2025-08-07 | 215.32 | 215.35 | 213.60 | 213.92 | 177.6M |
| 2025-08-06 | 214.93 | 215.48 | 214.40 | 214.92 | 215.2M |
| 2025-08-05 | 212.44 | 214.85 | 212.44 | 214.73 | 228.1M |
| 2025-08-01 | 212.13 | 212.13 | 210.07 | 211.20 | 180.1M |
| 2025-07-31 | 213.51 | 214.27 | 212.43 | 212.76 | 189.0M |
| 2025-07-30 | 214.65 | 215.10 | 212.96 | 213.58 | 170.2M |
| 2025-07-29 | 213.82 | 214.81 | 213.82 | 214.80 | 157.0M |
| 2025-07-28 | 214.56 | 214.56 | 213.35 | 213.68 | 166.5M |
| 2025-07-25 | 213.97 | 214.80 | 213.78 | 214.65 | 157.4M |
| 2025-07-24 | 214.09 | 214.85 | 213.57 | 213.98 | 186.1M |
| 2025-07-23 | 213.74 | 214.85 | 213.74 | 214.28 | 165.3M |
| 2025-07-22 | 212.88 | 214.00 | 212.88 | 213.79 | 190.8M |
| 2025-07-21 | 213.32 | 213.88 | 212.73 | 212.82 | 174.6M |
| 2025-07-18 | 213.85 | 213.96 | 212.93 | 213.07 | 154.1M |
| 2025-07-17 | 212.79 | 213.96 | 212.38 | 213.67 | 179.7M |
| 2025-07-16 | 212.25 | 212.56 | 211.11 | 212.49 | 167.5M |
| 2025-07-15 | 213.21 | 213.36 | 211.74 | 212.10 | 178.5M |
| 2025-07-14 | 212.20 | 213.39 | 212.06 | 213.21 | 177.4M |
| 2025-07-11 | 212.25 | 212.34 | 211.22 | 212.20 | 175.7M |
| 2025-07-10 | 211.60 | 212.75 | 211.33 | 212.43 | 222.6M |
| 2025-07-09 | 211.33 | 211.96 | 211.22 | 211.61 | 172.2M |
| 2025-07-08 | 211.75 | 211.97 | 210.78 | 211.24 | 263.7M |
| 2025-07-07 | 211.93 | 212.45 | 211.40 | 211.73 | 257.4M |
| 2025-07-04 | 211.64 | 212.28 | 211.54 | 211.95 | 74.4M |
| 2025-07-03 | 210.85 | 212.02 | 210.83 | 211.85 | 129.0M |
| 2025-07-02 | 210.99 | 211.35 | 210.10 | 210.76 | 208.5M |
| 2025-06-30 | 209.81 | 210.78 | 209.25 | 210.78 | 208.0M |
| 2025-06-27 | 209.84 | 210.49 | 208.86 | 209.66 | 253.1M |
| 2025-06-26 | 208.76 | 210.19 | 208.76 | 210.19 | 198.1M |
| 2025-06-25 | 209.87 | 209.87 | 208.45 | 208.66 | 194.2M |
| 2025-06-24 | 209.36 | 210.43 | 209.01 | 209.97 | 228.3M |
| 2025-06-23 | 208.94 | 210.27 | 208.94 | 209.54 | 262.3M |
| 2025-06-20 | 209.74 | 210.21 | 208.68 | 209.01 | 392.2M |
| 2025-06-19 | 209.28 | 209.36 | 208.71 | 209.20 | 71.9M |
| 2025-06-18 | 209.48 | 210.08 | 209.44 | 209.54 | 194.8M |
| 2025-06-17 | 209.50 | 209.81 | 208.78 | 209.43 | 224.1M |
| 2025-06-16 | 209.42 | 210.51 | 209.40 | 209.58 | 274.3M |
| 2025-06-13 | 209.77 | 210.03 | 209.08 | 209.44 | 278.7M |
| 2025-06-12 | 208.68 | 209.93 | 208.31 | 209.93 | 198.3M |
| 2025-06-11 | 208.44 | 208.99 | 208.09 | 208.59 | 231.8M |
| 2025-06-10 | 207.94 | 208.61 | 207.78 | 208.15 | 237.9M |
| 2025-06-09 | 207.96 | 208.43 | 207.45 | 207.89 | 247.2M |
| 2025-06-06 | 208.46 | 208.96 | 207.83 | 208.08 | 209.9M |
| 2025-06-05 | 208.43 | 208.78 | 207.86 | 207.96 | 208.5M |
| 2025-06-04 | 208.82 | 208.95 | 207.69 | 208.06 | 192.1M |
| 2025-06-03 | 208.47 | 208.99 | 207.87 | 208.77 | 223.8M |
| 2025-06-02 | 206.81 | 208.69 | 206.81 | 208.46 | 252.9M |
| 2025-05-30 | 206.60 | 206.99 | 205.78 | 206.74 | 382.6M |
| 2025-05-29 | 207.52 | 208.01 | 206.42 | 206.84 | 184.8M |
| 2025-05-28 | 207.43 | 207.97 | 207.21 | 207.44 | 210.2M |
| 2025-05-27 | 205.90 | 207.73 | 205.90 | 207.38 | 233.8M |
| 2025-05-26 | 205.05 | 206.36 | 205.05 | 205.98 | 85.7M |
| 2025-05-23 | 204.05 | 205.00 | 203.55 | 204.70 | 164.1M |
| 2025-05-22 | 204.43 | 204.97 | 203.75 | 204.33 | 206.5M |
| 2025-05-21 | 205.56 | 205.56 | 203.82 | 204.32 | 206.3M |
| 2025-05-20 | 204.68 | 206.24 | 204.68 | 205.77 | 227.5M |
| 2025-05-16 | 203.79 | 204.84 | 203.50 | 204.67 | 200.5M |
| 2025-05-15 | 202.27 | 204.05 | 202.07 | 204.05 | 228.5M |
| 2025-05-14 | 201.65 | 202.27 | 201.11 | 202.16 | 194.7M |
| 2025-05-13 | 201.68 | 202.45 | 201.63 | 201.83 | 208.0M |
| 2025-05-12 | 202.23 | 203.62 | 201.18 | 201.52 | 329.3M |
| 2025-05-09 | 200.92 | 201.76 | 200.70 | 201.48 | 213.8M |
| 2025-05-08 | 199.97 | 201.57 | 199.90 | 200.49 | 240.5M |
| 2025-05-07 | 198.18 | 199.68 | 198.17 | 199.68 | 223.0M |
| 2025-05-06 | 197.75 | 198.52 | 197.21 | 198.16 | 213.6M |
| 2025-05-05 | 198.32 | 198.59 | 197.30 | 197.74 | 174.3M |
| 2025-05-02 | 197.55 | 198.32 | 197.05 | 198.32 | 162.0M |
| 2025-05-01 | 196.98 | 197.89 | 196.21 | 196.62 | 170.0M |
| 2025-04-30 | 196.36 | 197.25 | 194.69 | 197.23 | 218.9M |
| 2025-04-29 | 196.13 | 197.28 | 196.00 | 197.03 | 168.0M |
| 2025-04-28 | 195.64 | 196.75 | 195.64 | 196.38 | 185.9M |
| 2025-04-25 | 195.48 | 195.78 | 194.78 | 195.71 | 179.0M |
| 2025-04-24 | 194.60 | 196.01 | 194.28 | 196.01 | 176.8M |
| 2025-04-23 | 194.27 | 195.84 | 194.22 | 194.43 | 184.0M |
| 2025-04-22 | 192.35 | 194.68 | 192.35 | 193.82 | 205.5M |
| 2025-04-21 | 192.88 | 192.89 | 190.28 | 191.68 | 161.3M |
| 2025-04-17 | 192.16 | 193.71 | 192.00 | 192.90 | 197.7M |
| 2025-04-16 | 192.01 | 192.95 | 190.66 | 192.08 | 208.7M |
| 2025-04-15 | 190.48 | 192.10 | 190.48 | 191.79 | 205.0M |
| 2025-04-14 | 188.64 | 190.90 | 188.64 | 190.34 | 220.0M |
| 2025-04-11 | 183.36 | 188.34 | 183.36 | 187.92 | 239.1M |
| 2025-04-10 | 187.55 | 187.55 | 180.86 | 183.11 | 260.6M |
| 2025-04-09 | 179.54 | 188.88 | 177.72 | 188.17 | 341.3M |
| 2025-04-08 | 184.51 | 186.33 | 178.48 | 179.90 | 320.6M |
| 2025-04-07 | 183.86 | 187.22 | 178.33 | 182.61 | 366.5M |
| 2025-04-04 | 193.19 | 193.19 | 184.95 | 185.74 | 386.0M |
| 2025-04-03 | 196.66 | 197.37 | 194.39 | 194.50 | 273.7M |
| 2025-04-02 | 197.74 | 200.18 | 196.70 | 200.18 | 180.2M |
| 2025-04-01 | 197.36 | 198.46 | 196.09 | 198.20 | 180.8M |
| 2025-03-31 | 195.39 | 198.04 | 194.85 | 197.46 | 224.7M |
| 2025-03-28 | 198.32 | 198.32 | 195.84 | 195.88 | 230.3M |
| 2025-03-27 | 198.23 | 198.77 | 197.64 | 198.46 | 172.3M |
| 2025-03-26 | 199.12 | 199.96 | 197.88 | 198.27 | 174.5M |
| 2025-03-25 | 198.99 | 199.78 | 198.80 | 198.94 | 216.4M |
| 2025-03-24 | 196.83 | 199.00 | 196.83 | 198.67 | 261.9M |
| 2025-03-21 | 197.13 | 197.13 | 195.23 | 196.43 | 406.5M |
| 2025-03-20 | 197.21 | 198.09 | 196.49 | 197.42 | 179.9M |
| 2025-03-19 | 195.56 | 197.80 | 195.52 | 197.54 | 186.0M |
| 2025-03-18 | 195.95 | 195.98 | 194.34 | 195.42 | 205.6M |
| 2025-03-17 | 194.05 | 195.93 | 194.05 | 195.82 | 283.2M |
| 2025-03-14 | 192.00 | 194.22 | 192.00 | 194.07 | 212.3M |
| 2025-03-13 | 192.83 | 193.70 | 191.30 | 191.64 | 285.2M |
| 2025-03-12 | 192.30 | 193.73 | 191.53 | 193.07 | 284.4M |
| 2025-03-11 | 193.30 | 193.97 | 191.46 | 192.05 | 305.1M |
| 2025-03-10 | 194.72 | 194.72 | 192.47 | 193.45 | 398.3M |
| 2025-03-07 | 193.73 | 196.06 | 193.58 | 195.54 | 250.9M |
| 2025-03-06 | 194.89 | 195.34 | 193.17 | 193.92 | 283.6M |
| 2025-03-05 | 193.71 | 195.79 | 193.55 | 195.72 | 268.9M |
| 2025-03-04 | 196.23 | 196.23 | 192.43 | 193.87 | 285.1M |
| 2025-03-03 | 199.48 | 200.56 | 196.15 | 197.00 | 283.5M |
| 2025-02-28 | 197.24 | 199.44 | 196.63 | 199.44 | 374.2M |
| 2025-02-27 | 198.67 | 199.12 | 197.26 | 197.26 | 228.7M |
| 2025-02-26 | 198.10 | 199.38 | 197.70 | 198.61 | 178.9M |
| 2025-02-25 | 197.18 | 198.34 | 196.22 | 197.96 | 242.0M |
| 2025-02-24 | 196.89 | 197.85 | 196.49 | 196.90 | 197.0M |
| 2025-02-21 | 198.80 | 198.80 | 196.59 | 196.83 | 211.1M |
| 2025-02-20 | 199.35 | 199.52 | 198.42 | 198.78 | 217.1M |
| 2025-02-19 | 198.87 | 199.36 | 197.85 | 199.27 | 190.2M |
| 2025-02-18 | 198.06 | 199.53 | 197.66 | 199.22 | 242.7M |
| 2025-02-14 | 199.96 | 200.10 | 197.85 | 197.96 | 179.2M |
| 2025-02-13 | 199.43 | 200.15 | 199.24 | 199.85 | 159.4M |
| 2025-02-12 | 199.22 | 199.84 | 198.91 | 199.43 | 165.2M |
| 2025-02-11 | 199.81 | 200.17 | 198.83 | 199.77 | 178.2M |
| 2025-02-10 | 199.66 | 200.52 | 199.64 | 200.14 | 224.1M |
| 2025-02-07 | 199.41 | 199.71 | 198.31 | 198.71 | 186.1M |
| 2025-02-06 | 199.52 | 200.05 | 198.37 | 199.34 | 194.8M |
| 2025-02-05 | 197.37 | 199.13 | 197.26 | 199.12 | 202.6M |
| 2025-02-04 | 197.44 | 198.49 | 197.05 | 197.08 | 199.5M |
| 2025-02-03 | 196.83 | 198.33 | 193.34 | 197.33 | 267.6M |
| 2025-01-31 | 201.59 | 201.83 | 199.48 | 199.50 | 195.8M |
| 2025-01-30 | 199.82 | 202.18 | 199.82 | 201.57 | 180.2M |
| 2025-01-29 | 198.83 | 200.01 | 198.65 | 199.31 | 141.3M |
| 2025-01-28 | 198.96 | 199.23 | 198.12 | 198.91 | 162.6M |
| 2025-01-27 | 199.22 | 199.22 | 198.23 | 198.95 | 188.9M |
| 2025-01-24 | 199.73 | 200.08 | 199.34 | 199.84 | 155.3M |
| 2025-01-23 | 198.63 | 199.73 | 198.63 | 199.69 | 160.2M |
| 2025-01-22 | 198.62 | 199.07 | 198.29 | 198.62 | 165.5M |
| 2025-01-21 | 197.60 | 198.67 | 197.30 | 198.46 | 189.9M |
| 2025-01-20 | 196.95 | 198.33 | 196.95 | 197.69 | 75.9M |
| 2025-01-17 | 195.59 | 197.12 | 195.59 | 196.95 | 178.9M |
| 2025-01-16 | 194.79 | 195.25 | 194.36 | 195.14 | 193.9M |
| 2025-01-15 | 194.04 | 195.30 | 194.04 | 194.57 | 178.0M |
| 2025-01-14 | 192.88 | 193.33 | 192.19 | 193.16 | 186.3M |
| 2025-01-13 | 193.55 | 193.97 | 192.75 | 192.79 | 203.8M |
| 2025-01-10 | 196.20 | 196.20 | 193.96 | 194.26 | 241.8M |
| 2025-01-09 | 196.30 | 196.74 | 196.13 | 196.44 | 82.2M |
| 2025-01-08 | 195.51 | 196.51 | 195.04 | 196.40 | 203.9M |
| 2025-01-07 | 195.75 | 196.93 | 195.06 | 195.54 | 196.5M |
| 2025-01-06 | 196.90 | 197.37 | 195.07 | 195.35 | 200.5M |
| 2025-01-03 | 195.41 | 196.54 | 195.41 | 196.39 | 154.0M |
| 2025-01-02 | 194.61 | 196.04 | 194.35 | 195.17 | 177.8M |