182.75
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 | 180.88 | 182.97 | 180.55 | 182.75 | 323.3M |
| 2025-09-25 | 178.73 | 181.15 | 177.73 | 180.57 | 424.8M |
| 2025-09-24 | 182.67 | 182.94 | 177.99 | 177.99 | 420.4M |
| 2025-09-23 | 181.82 | 183.27 | 180.73 | 181.25 | 365.7M |
| 2025-09-22 | 179.37 | 180.94 | 177.84 | 180.62 | 339.8M |
| 2025-09-19 | 171.88 | 176.81 | 171.72 | 176.42 | 818.4M |
| 2025-09-18 | 170.27 | 170.96 | 168.67 | 170.86 | 246.7M |
| 2025-09-17 | 169.67 | 172.85 | 169.35 | 170.72 | 256.6M |
| 2025-09-16 | 174.36 | 174.36 | 171.10 | 171.37 | 262.0M |
| 2025-09-15 | 171.98 | 174.88 | 171.49 | 174.88 | 289.2M |
| 2025-09-12 | 173.38 | 173.73 | 171.68 | 172.22 | 216.3M |
| 2025-09-11 | 170.33 | 172.97 | 169.93 | 172.96 | 228.9M |
| 2025-09-10 | 169.12 | 171.05 | 169.12 | 170.73 | 238.9M |
| 2025-09-09 | 169.90 | 170.12 | 167.56 | 167.68 | 259.5M |
| 2025-09-08 | 168.68 | 169.27 | 167.38 | 169.15 | 254.0M |
| 2025-09-05 | 166.49 | 168.20 | 165.72 | 167.65 | 237.4M |
| 2025-09-04 | 164.43 | 165.65 | 163.78 | 164.93 | 209.3M |
| 2025-09-03 | 165.96 | 166.75 | 165.04 | 165.98 | 260.4M |
| 2025-09-02 | 163.14 | 164.26 | 160.82 | 164.26 | 273.8M |
| 2025-08-29 | 159.88 | 162.24 | 159.88 | 161.93 | 217.4M |
| 2025-08-28 | 159.79 | 160.30 | 158.96 | 159.75 | 200.6M |
| 2025-08-27 | 159.72 | 159.90 | 158.72 | 159.90 | 186.7M |
| 2025-08-26 | 158.48 | 160.70 | 158.36 | 160.63 | 249.7M |
| 2025-08-25 | 158.83 | 159.44 | 158.51 | 158.70 | 184.8M |
| 2025-08-22 | 155.21 | 158.78 | 154.85 | 158.46 | 221.2M |
| 2025-08-21 | 153.00 | 155.66 | 152.98 | 155.58 | 169.9M |
| 2025-08-20 | 151.27 | 152.75 | 150.98 | 152.58 | 200.1M |
| 2025-08-19 | 154.19 | 154.19 | 150.91 | 150.92 | 197.0M |
| 2025-08-18 | 153.93 | 154.08 | 152.67 | 153.42 | 167.9M |
| 2025-08-15 | 153.75 | 154.44 | 152.58 | 154.18 | 252.8M |
| 2025-08-14 | 153.54 | 154.46 | 152.68 | 153.53 | 199.4M |
| 2025-08-13 | 155.47 | 155.87 | 153.90 | 154.42 | 222.4M |
| 2025-08-12 | 153.86 | 154.73 | 153.39 | 154.68 | 200.5M |
| 2025-08-11 | 151.98 | 153.33 | 150.75 | 152.99 | 232.6M |
| 2025-08-08 | 153.04 | 154.40 | 152.71 | 153.31 | 258.3M |
| 2025-08-07 | 151.77 | 152.73 | 150.99 | 151.98 | 281.3M |
| 2025-08-06 | 149.29 | 150.15 | 149.08 | 149.89 | 213.6M |
| 2025-08-05 | 145.71 | 148.98 | 145.71 | 148.81 | 248.7M |
| 2025-08-01 | 142.40 | 142.47 | 140.65 | 141.72 | 227.9M |
| 2025-07-31 | 141.01 | 142.46 | 140.85 | 141.65 | 240.9M |
| 2025-07-30 | 144.72 | 145.35 | 140.38 | 141.30 | 291.1M |
| 2025-07-29 | 145.31 | 146.10 | 144.72 | 146.01 | 193.2M |
| 2025-07-28 | 146.15 | 146.15 | 143.30 | 144.91 | 211.1M |
| 2025-07-25 | 146.10 | 147.46 | 145.76 | 147.24 | 223.2M |
| 2025-07-24 | 146.47 | 147.92 | 145.27 | 146.48 | 205.1M |
| 2025-07-23 | 147.96 | 149.20 | 147.30 | 148.00 | 220.7M |
| 2025-07-22 | 146.56 | 148.77 | 145.89 | 148.65 | 243.9M |
| 2025-07-21 | 144.29 | 146.76 | 144.29 | 145.25 | 249.1M |
| 2025-07-18 | 142.77 | 142.82 | 141.81 | 142.07 | 230.4M |
| 2025-07-17 | 140.77 | 142.57 | 140.41 | 142.22 | 282.5M |
| 2025-07-16 | 141.84 | 141.99 | 140.35 | 141.74 | 267.7M |
| 2025-07-15 | 142.97 | 143.01 | 139.57 | 141.11 | 320.0M |
| 2025-07-14 | 143.08 | 144.01 | 142.92 | 143.11 | 239.5M |
| 2025-07-11 | 141.84 | 143.39 | 141.67 | 143.39 | 273.7M |
| 2025-07-10 | 141.53 | 141.94 | 140.37 | 141.92 | 314.2M |
| 2025-07-09 | 139.06 | 139.71 | 138.15 | 139.40 | 229.1M |
| 2025-07-08 | 142.31 | 142.31 | 137.88 | 138.56 | 316.0M |
| 2025-07-07 | 140.44 | 142.09 | 139.02 | 141.88 | 215.9M |
| 2025-07-04 | 141.45 | 141.65 | 141.38 | 141.53 | 121.6M |
| 2025-07-03 | 140.50 | 141.29 | 140.27 | 141.26 | 148.5M |
| 2025-07-02 | 139.41 | 141.38 | 139.27 | 141.38 | 254.3M |
| 2025-06-30 | 136.91 | 138.28 | 136.14 | 138.28 | 214.8M |
| 2025-06-27 | 137.91 | 137.91 | 136.37 | 136.88 | 330.0M |
| 2025-06-26 | 137.85 | 140.08 | 137.84 | 140.04 | 238.4M |
| 2025-06-25 | 136.63 | 137.44 | 136.33 | 136.83 | 198.5M |
| 2025-06-24 | 136.45 | 137.62 | 135.26 | 137.03 | 229.4M |
| 2025-06-23 | 136.44 | 138.95 | 136.38 | 138.25 | 224.3M |
| 2025-06-20 | 137.67 | 138.58 | 136.20 | 136.31 | 424.0M |
| 2025-06-19 | 138.18 | 138.23 | 137.75 | 137.98 | 204.2M |
| 2025-06-18 | 138.07 | 139.06 | 137.68 | 138.18 | 249.1M |
| 2025-06-17 | 138.78 | 138.91 | 137.40 | 137.91 | 221.6M |
| 2025-06-16 | 137.98 | 139.52 | 137.88 | 138.68 | 280.7M |
| 2025-06-13 | 137.61 | 138.63 | 137.04 | 138.36 | 241.3M |
| 2025-06-12 | 136.55 | 138.27 | 136.20 | 137.76 | 228.3M |
| 2025-06-11 | 136.65 | 137.22 | 135.91 | 136.74 | 228.7M |
| 2025-06-10 | 138.18 | 138.18 | 135.84 | 136.57 | 202.9M |
| 2025-06-09 | 136.28 | 138.31 | 136.28 | 137.77 | 236.6M |
| 2025-06-06 | 138.30 | 138.35 | 135.72 | 136.05 | 239.3M |
| 2025-06-05 | 139.25 | 140.37 | 137.75 | 137.91 | 328.3M |
| 2025-06-04 | 136.85 | 137.28 | 136.31 | 136.76 | 210.4M |
| 2025-06-03 | 135.11 | 136.46 | 134.54 | 136.18 | 228.5M |
| 2025-06-02 | 133.14 | 136.77 | 133.14 | 136.54 | 274.8M |
| 2025-05-30 | 132.11 | 132.39 | 130.42 | 132.00 | 335.5M |
| 2025-05-29 | 133.97 | 134.20 | 132.78 | 133.07 | 165.5M |
| 2025-05-28 | 133.60 | 133.62 | 132.40 | 133.47 | 190.9M |
| 2025-05-27 | 132.30 | 133.96 | 132.16 | 133.17 | 250.7M |
| 2025-05-26 | 132.81 | 133.82 | 132.68 | 133.66 | 238.2M |
| 2025-05-23 | 131.94 | 133.30 | 131.49 | 133.30 | 265.6M |
| 2025-05-22 | 131.48 | 131.92 | 130.30 | 131.01 | 176.0M |
| 2025-05-21 | 131.80 | 132.50 | 131.27 | 131.70 | 208.4M |
| 2025-05-20 | 129.38 | 131.70 | 129.38 | 131.70 | 198.4M |
| 2025-05-16 | 127.38 | 128.91 | 126.91 | 128.91 | 246.4M |
| 2025-05-15 | 128.51 | 129.34 | 127.44 | 129.34 | 199.4M |
| 2025-05-14 | 128.11 | 128.27 | 127.38 | 128.02 | 214.9M |
| 2025-05-13 | 129.86 | 130.15 | 129.25 | 129.92 | 208.1M |
| 2025-05-12 | 132.40 | 132.40 | 129.05 | 129.31 | 282.3M |
| 2025-05-09 | 131.05 | 132.75 | 130.29 | 132.72 | 228.1M |
| 2025-05-08 | 130.67 | 130.92 | 129.51 | 129.51 | 237.5M |
| 2025-05-07 | 129.79 | 131.04 | 129.44 | 130.28 | 216.5M |
| 2025-05-06 | 129.32 | 131.45 | 129.04 | 131.45 | 230.7M |
| 2025-05-05 | 128.84 | 128.87 | 127.29 | 128.31 | 182.1M |
| 2025-05-02 | 127.44 | 128.03 | 126.07 | 126.44 | 219.6M |
| 2025-05-01 | 126.52 | 126.67 | 125.46 | 125.85 | 191.6M |
| 2025-04-30 | 126.19 | 127.96 | 126.07 | 127.96 | 242.1M |
| 2025-04-29 | 129.57 | 130.24 | 128.78 | 129.00 | 169.5M |
| 2025-04-28 | 128.88 | 129.76 | 128.29 | 129.75 | 179.3M |
| 2025-04-25 | 128.69 | 129.68 | 128.49 | 129.29 | 180.5M |
| 2025-04-24 | 129.68 | 131.57 | 129.04 | 131.48 | 260.8M |
| 2025-04-23 | 126.74 | 129.35 | 126.71 | 128.22 | 274.8M |
| 2025-04-22 | 130.24 | 130.46 | 127.86 | 128.37 | 236.6M |
| 2025-04-21 | 130.31 | 130.92 | 127.21 | 128.56 | 214.6M |
| 2025-04-17 | 129.18 | 129.73 | 127.61 | 128.45 | 241.1M |
| 2025-04-16 | 130.78 | 131.63 | 128.31 | 129.51 | 276.4M |
| 2025-04-15 | 128.13 | 128.90 | 127.24 | 128.34 | 240.8M |
| 2025-04-14 | 125.77 | 128.16 | 125.25 | 127.31 | 265.6M |
| 2025-04-11 | 123.42 | 127.14 | 123.42 | 126.19 | 300.3M |
| 2025-04-10 | 120.05 | 121.77 | 117.99 | 120.48 | 295.3M |
| 2025-04-09 | 113.39 | 120.98 | 112.60 | 120.86 | 409.6M |
| 2025-04-08 | 116.90 | 117.30 | 110.29 | 111.20 | 303.6M |
| 2025-04-07 | 110.90 | 118.49 | 109.47 | 113.73 | 319.6M |
| 2025-04-04 | 119.84 | 119.84 | 111.93 | 113.05 | 364.4M |
| 2025-04-03 | 122.76 | 125.51 | 121.68 | 123.30 | 262.5M |
| 2025-04-02 | 129.16 | 129.35 | 127.45 | 129.17 | 177.7M |
| 2025-04-01 | 130.03 | 130.26 | 128.47 | 129.52 | 205.9M |
| 2025-03-31 | 128.38 | 129.93 | 126.06 | 129.56 | 253.5M |
| 2025-03-28 | 131.79 | 132.72 | 129.10 | 129.17 | 224.1M |
| 2025-03-27 | 130.79 | 131.69 | 129.82 | 131.34 | 166.1M |
| 2025-03-26 | 132.48 | 132.48 | 130.08 | 130.28 | 153.0M |
| 2025-03-25 | 131.91 | 133.03 | 131.87 | 132.11 | 176.4M |
| 2025-03-24 | 131.17 | 132.11 | 130.57 | 130.63 | 185.1M |
| 2025-03-21 | 130.73 | 130.73 | 128.90 | 130.59 | 352.1M |
| 2025-03-20 | 131.31 | 132.98 | 130.92 | 131.77 | 186.9M |
| 2025-03-19 | 131.48 | 132.88 | 130.87 | 132.39 | 187.9M |
| 2025-03-18 | 131.96 | 132.53 | 130.54 | 131.53 | 209.5M |
| 2025-03-17 | 129.09 | 130.85 | 129.09 | 130.71 | 197.7M |
| 2025-03-14 | 128.65 | 128.88 | 127.49 | 128.63 | 183.4M |
| 2025-03-13 | 124.67 | 127.99 | 124.51 | 126.84 | 247.4M |
| 2025-03-12 | 124.32 | 124.86 | 123.22 | 124.38 | 200.6M |
| 2025-03-11 | 122.80 | 125.14 | 122.80 | 124.86 | 232.8M |
| 2025-03-10 | 123.86 | 124.00 | 120.91 | 121.81 | 245.5M |
| 2025-03-07 | 123.40 | 125.43 | 122.89 | 124.72 | 200.3M |
| 2025-03-06 | 124.98 | 126.14 | 123.91 | 124.40 | 187.5M |
| 2025-03-05 | 122.23 | 126.03 | 122.23 | 126.03 | 223.6M |
| 2025-03-04 | 121.53 | 123.36 | 119.58 | 121.93 | 213.3M |
| 2025-03-03 | 124.28 | 125.04 | 120.81 | 120.81 | 245.2M |
| 2025-02-28 | 120.47 | 122.30 | 119.71 | 121.98 | 251.5M |
| 2025-02-27 | 124.20 | 124.82 | 122.15 | 122.15 | 187.5M |
| 2025-02-26 | 123.58 | 125.60 | 123.40 | 124.74 | 191.3M |
| 2025-02-25 | 123.52 | 123.72 | 121.34 | 123.13 | 194.6M |
| 2025-02-24 | 124.46 | 124.67 | 122.86 | 124.09 | 194.4M |
| 2025-02-21 | 127.41 | 127.41 | 123.89 | 123.89 | 244.3M |
| 2025-02-20 | 127.38 | 128.84 | 127.38 | 128.06 | 226.7M |
| 2025-02-19 | 126.06 | 126.81 | 125.35 | 126.28 | 197.4M |
| 2025-02-18 | 127.47 | 127.63 | 126.28 | 127.47 | 180.4M |
| 2025-02-14 | 129.72 | 129.72 | 126.04 | 126.10 | 212.5M |
| 2025-02-13 | 128.35 | 129.50 | 127.46 | 129.38 | 235.5M |
| 2025-02-12 | 126.20 | 128.83 | 126.16 | 127.87 | 181.3M |
| 2025-02-11 | 126.86 | 127.53 | 126.26 | 126.43 | 164.1M |
| 2025-02-10 | 128.37 | 129.01 | 128.22 | 128.56 | 202.0M |
| 2025-02-07 | 127.41 | 128.14 | 125.94 | 126.19 | 189.8M |
| 2025-02-06 | 127.18 | 127.18 | 125.29 | 126.22 | 163.4M |
| 2025-02-05 | 124.36 | 126.08 | 124.36 | 125.64 | 183.3M |
| 2025-02-04 | 122.97 | 124.38 | 122.76 | 123.90 | 177.0M |
| 2025-02-03 | 122.79 | 124.60 | 122.55 | 123.35 | 188.5M |
| 2025-01-31 | 124.85 | 124.85 | 122.50 | 122.72 | 178.0M |
| 2025-01-30 | 122.45 | 124.58 | 122.24 | 123.92 | 160.0M |
| 2025-01-29 | 119.76 | 121.29 | 119.52 | 120.54 | 142.5M |
| 2025-01-28 | 119.92 | 119.96 | 118.43 | 119.29 | 148.5M |
| 2025-01-27 | 121.46 | 121.46 | 119.39 | 120.22 | 172.4M |
| 2025-01-24 | 123.35 | 123.67 | 122.34 | 122.62 | 145.0M |
| 2025-01-23 | 121.19 | 122.08 | 119.95 | 122.08 | 185.2M |
| 2025-01-22 | 123.38 | 123.43 | 121.91 | 121.91 | 157.6M |
| 2025-01-21 | 122.57 | 123.70 | 122.41 | 122.84 | 170.4M |
| 2025-01-20 | 120.98 | 121.82 | 120.98 | 121.82 | 123.0M |
| 2025-01-17 | 120.50 | 122.31 | 119.98 | 121.52 | 150.2M |
| 2025-01-16 | 120.99 | 121.14 | 119.36 | 119.96 | 153.3M |
| 2025-01-15 | 120.72 | 120.72 | 119.31 | 120.34 | 158.9M |
| 2025-01-14 | 118.56 | 119.54 | 118.25 | 119.41 | 144.4M |
| 2025-01-13 | 117.86 | 118.50 | 117.18 | 118.15 | 145.5M |
| 2025-01-10 | 120.64 | 120.95 | 118.49 | 118.82 | 160.9M |
| 2025-01-09 | 119.11 | 119.66 | 119.11 | 119.62 | 134.4M |
| 2025-01-08 | 117.09 | 118.84 | 116.65 | 118.84 | 160.8M |
| 2025-01-07 | 117.86 | 118.52 | 116.27 | 116.75 | 151.3M |
| 2025-01-06 | 117.37 | 118.20 | 116.34 | 116.56 | 153.0M |
| 2025-01-03 | 118.06 | 118.06 | 116.94 | 117.52 | 122.9M |
| 2025-01-02 | 116.66 | 118.58 | 116.66 | 117.98 | 138.7M |