103.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 147.00 | 147.00 | 135.00 | 142.00 | 55.9M |
| 2024-12-27 | 147.00 | 184.00 | 135.00 | 147.00 | 91.2M |
| 2024-12-24 | 150.00 | 153.00 | 145.00 | 146.00 | 0.8M |
| 2024-12-23 | 139.00 | 156.00 | 137.00 | 148.00 | 23.3M |
| 2024-12-20 | 141.00 | 145.00 | 137.00 | 139.00 | 50.1M |
| 2024-12-19 | 145.00 | 145.00 | 133.00 | 141.00 | 50.0M |
| 2024-12-18 | 152.00 | 152.00 | 143.00 | 145.00 | 1.1M |
| 2024-12-17 | 151.00 | 162.00 | 146.00 | 152.00 | 22.2M |
| 2024-12-16 | 177.00 | 177.00 | 149.00 | 151.00 | 44.1M |
| 2024-12-13 | 184.00 | 184.00 | 174.00 | 175.00 | 40.1M |
| 2024-12-12 | 188.00 | 190.00 | 183.00 | 183.00 | 1.5M |
| 2024-12-11 | 182.00 | 193.00 | 181.00 | 186.00 | 21.5M |
| 2024-12-10 | 184.00 | 186.00 | 178.00 | 182.00 | 40.6M |
| 2024-12-09 | 188.00 | 188.00 | 179.00 | 184.00 | 34.2M |
| 2024-12-06 | 188.00 | 192.00 | 184.00 | 186.00 | 2.1M |
| 2024-12-05 | 189.00 | 190.00 | 181.00 | 188.00 | 17.9M |
| 2024-12-04 | 200.00 | 200.00 | 189.00 | 189.00 | 38.9M |
| 2024-12-03 | 202.00 | 220.00 | 190.00 | 200.00 | 31.8M |
| 2024-12-02 | 222.00 | 222.00 | 192.00 | 200.00 | 3.7M |
| 2024-11-29 | 220.00 | 236.00 | 218.00 | 222.00 | 17.8M |
| 2024-11-28 | 230.00 | 230.00 | 208.00 | 220.00 | 33.8M |
| 2024-11-26 | 230.00 | 230.00 | 204.00 | 220.00 | 22.4M |
| 2024-11-25 | 264.00 | 270.00 | 226.00 | 230.00 | 3.5M |
| 2024-11-22 | 274.00 | 278.00 | 254.00 | 254.00 | 12.8M |
| 2024-11-21 | 300.00 | 300.00 | 272.00 | 274.00 | 25.9M |
| 2024-11-20 | 286.00 | 296.00 | 286.00 | 294.00 | 31.6M |
| 2024-11-19 | 282.00 | 294.00 | 276.00 | 286.00 | 24.7M |
| 2024-11-18 | 256.00 | 284.00 | 246.00 | 280.00 | 20.3M |
| 2024-11-15 | 262.00 | 268.00 | 212.00 | 256.00 | 28.4M |
| 2024-11-14 | 262.00 | 264.00 | 258.00 | 262.00 | 2.6M |
| 2024-11-13 | 260.00 | 268.00 | 250.00 | 262.00 | 5.5M |
| 2024-11-12 | 276.00 | 276.00 | 258.00 | 258.00 | 13.3M |
| 2024-11-11 | 260.00 | 274.00 | 252.00 | 274.00 | 21.4M |
| 2024-11-08 | 264.00 | 268.00 | 258.00 | 260.00 | 6.8M |
| 2024-11-07 | 258.00 | 266.00 | 254.00 | 262.00 | 3.2M |
| 2024-11-06 | 270.00 | 274.00 | 256.00 | 260.00 | 17.2M |
| 2024-11-05 | 260.00 | 272.00 | 252.00 | 264.00 | 36.1M |
| 2024-11-04 | 274.00 | 276.00 | 212.00 | 260.00 | 41.0M |
| 2024-11-01 | 252.00 | 304.00 | 250.00 | 274.00 | 42.2M |
| 2024-10-31 | 252.00 | 264.00 | 242.00 | 252.00 | 22.2M |
| 2024-10-30 | 244.00 | 266.00 | 242.00 | 252.00 | 56.2M |
| 2024-10-29 | 250.00 | 270.00 | 224.00 | 244.00 | 43.2M |
| 2024-10-25 | 222.00 | 250.00 | 212.00 | 250.00 | 15.3M |
| 2024-10-24 | 214.00 | 224.00 | 206.00 | 218.00 | 33.5M |
| 2024-10-23 | 218.00 | 218.00 | 204.00 | 214.00 | 29.2M |
| 2024-10-22 | 232.00 | 234.00 | 208.00 | 218.00 | 25.9M |
| 2024-10-21 | 206.00 | 250.00 | 198.00 | 232.00 | 50.4M |
| 2024-10-18 | 197.00 | 214.00 | 197.00 | 202.00 | 17.8M |
| 2024-10-17 | 194.00 | 208.00 | 186.00 | 194.00 | 38.0M |
| 2024-10-16 | 206.00 | 222.00 | 192.00 | 194.00 | 36.6M |
| 2024-10-15 | 199.00 | 216.00 | 194.00 | 204.00 | 48.5M |
| 2024-10-14 | 190.00 | 216.00 | 176.00 | 197.00 | 39.0M |
| 2024-10-11 | 178.00 | 191.00 | 175.00 | 181.00 | 49.5M |
| 2024-10-10 | 181.00 | 182.00 | 171.00 | 178.00 | 15.5M |
| 2024-10-09 | 175.00 | 191.00 | 175.00 | 180.00 | 22.1M |
| 2024-10-08 | 191.00 | 230.00 | 171.00 | 178.00 | 43.1M |
| 2024-10-07 | 136.00 | 182.00 | 134.00 | 182.00 | 110.9M |
| 2024-10-04 | 132.00 | 145.00 | 128.00 | 135.00 | 24.7M |
| 2024-10-03 | 130.00 | 133.00 | 129.00 | 132.00 | 21.7M |
| 2024-10-02 | 130.00 | 135.00 | 127.00 | 130.00 | 5.6M |
| 2024-10-01 | 129.00 | 132.00 | 127.00 | 131.00 | 1.2M |
| 2024-09-30 | 136.00 | 139.00 | 127.00 | 129.00 | 17.5M |
| 2024-09-27 | 141.00 | 141.00 | 134.00 | 136.00 | 41.4M |
| 2024-09-26 | 136.00 | 140.00 | 133.00 | 138.00 | 7.8M |
| 2024-09-25 | 141.00 | 144.00 | 132.00 | 136.00 | 14.4M |
| 2024-09-24 | 116.00 | 142.00 | 116.00 | 141.00 | 101.9M |
| 2024-09-23 | 122.00 | 127.00 | 110.00 | 115.00 | 54.6M |
| 2024-09-20 | 137.00 | 144.00 | 119.00 | 121.00 | 43.3M |
| 2024-09-19 | 95.00 | 124.00 | 93.00 | 124.00 | 54.5M |
| 2024-09-18 | 117.00 | 118.00 | 92.00 | 92.00 | 28.9M |
| 2024-09-17 | 119.00 | 119.00 | 110.00 | 117.00 | 4.7M |
| 2024-09-13 | 128.00 | 133.00 | 117.00 | 117.00 | 81.9M |
| 2024-09-12 | 128.00 | 131.00 | 125.00 | 128.00 | 16.6M |
| 2024-09-11 | 129.00 | 135.00 | 126.00 | 128.00 | 52.4M |
| 2024-09-10 | 132.00 | 135.00 | 126.00 | 128.00 | 14.2M |
| 2024-09-09 | 126.00 | 164.00 | 122.00 | 132.00 | 154.2M |
| 2024-09-06 | 126.00 | 128.00 | 121.00 | 126.00 | 5.9M |
| 2024-09-05 | 123.00 | 130.00 | 123.00 | 125.00 | 33.6M |
| 2024-09-04 | 124.00 | 127.00 | 117.00 | 122.00 | 11.0M |
| 2024-09-03 | 125.00 | 135.00 | 121.00 | 124.00 | 109.0M |
| 2024-09-02 | 120.00 | 127.00 | 103.00 | 124.00 | 72.3M |
| 2024-08-30 | 102.00 | 107.00 | 101.00 | 104.00 | 50.0M |
| 2024-08-29 | 102.00 | 102.00 | 100.00 | 102.00 | 5.4M |
| 2024-08-28 | 100.00 | 102.00 | 100.00 | 102.00 | 72.5M |
| 2024-08-27 | 91.00 | 102.00 | 91.00 | 100.00 | 5.1M |
| 2024-08-26 | 90.00 | 107.00 | 90.00 | 100.00 | 55.8M |
| 2024-08-23 | 99.00 | 103.00 | 98.00 | 99.00 | 14.7M |
| 2024-08-22 | 107.00 | 107.00 | 98.00 | 98.00 | 67.0M |
| 2024-08-21 | 138.00 | 143.00 | 106.00 | 106.00 | 137.9M |
| 2024-08-20 | 117.00 | 133.00 | 113.00 | 132.00 | 67.7M |
| 2024-08-19 | 99.00 | 122.00 | 99.00 | 116.00 | 30.1M |
| 2024-08-16 | 110.00 | 116.00 | 101.00 | 109.00 | 74.0M |
| 2024-08-15 | 92.00 | 112.00 | 86.00 | 104.00 | 95.8M |
| 2024-08-14 | 81.00 | 97.00 | 81.00 | 92.00 | 63.8M |
| 2024-08-13 | 80.00 | 82.00 | 80.00 | 81.00 | 18.7M |
| 2024-08-12 | 78.00 | 81.00 | 77.00 | 80.00 | 49.2M |
| 2024-08-09 | 77.00 | 81.00 | 77.00 | 78.00 | 43.4M |
| 2024-08-08 | 72.00 | 81.00 | 72.00 | 78.00 | 24.6M |
| 2024-08-07 | 79.00 | 82.00 | 78.00 | 80.00 | 5.6M |
| 2024-08-06 | 74.00 | 85.00 | 74.00 | 80.00 | 54.9M |
| 2024-08-05 | 77.00 | 88.00 | 74.00 | 79.00 | 70.0M |
| 2024-08-02 | 97.00 | 97.00 | 86.00 | 86.00 | 35.5M |
| 2024-08-01 | 88.00 | 101.00 | 88.00 | 97.00 | 9.7M |
| 2024-07-31 | 89.00 | 101.00 | 89.00 | 98.00 | 56.7M |
| 2024-07-30 | 113.00 | 116.00 | 96.00 | 98.00 | 49.7M |
| 2024-07-29 | 104.00 | 115.00 | 104.00 | 112.00 | 20.0M |
| 2024-07-26 | 116.00 | 118.00 | 110.00 | 113.00 | 17.0M |
| 2024-07-25 | 106.00 | 125.00 | 106.00 | 116.00 | 57.6M |
| 2024-07-24 | 121.00 | 135.00 | 111.00 | 116.00 | 96.6M |
| 2024-07-23 | 124.00 | 131.00 | 117.00 | 121.00 | 52.8M |
| 2024-07-22 | 95.00 | 136.00 | 85.00 | 124.00 | 73.8M |
| 2024-07-19 | 106.00 | 112.00 | 103.00 | 104.00 | 83.4M |
| 2024-07-18 | 114.00 | 130.00 | 90.00 | 106.00 | 115.9M |
| 2024-07-17 | 75.00 | 112.00 | 75.00 | 112.00 | 88.3M |
| 2024-07-16 | 75.00 | 87.00 | 75.00 | 83.00 | 8.4M |
| 2024-07-15 | 73.00 | 94.00 | 73.00 | 83.00 | 109.8M |
| 2024-07-12 | 100.00 | 119.00 | 78.00 | 80.00 | 147.5M |
| 2024-07-11 | 67.00 | 89.00 | 67.00 | 89.00 | 80.6M |
| 2024-07-10 | 65.00 | 68.00 | 65.00 | 66.00 | 3.4M |
| 2024-07-09 | 68.00 | 68.00 | 65.00 | 65.00 | 107.5M |
| 2024-07-08 | 64.00 | 73.00 | 64.00 | 66.00 | 122.5M |
| 2024-07-05 | 60.00 | 74.00 | 60.00 | 72.00 | 76.0M |
| 2024-07-04 | 59.00 | 62.00 | 59.00 | 61.00 | 1.1M |
| 2024-07-03 | 61.00 | 62.00 | 59.00 | 61.00 | 113.9M |
| 2024-07-02 | 61.00 | 62.00 | 59.00 | 61.00 | 116.3M |
| 2024-07-01 | 60.00 | 61.00 | 59.00 | 61.00 | 30.7M |
| 2024-06-28 | 54.00 | 61.00 | 54.00 | 60.00 | 6.0M |
| 2024-06-27 | 55.00 | 64.00 | 55.00 | 60.00 | 109.2M |
| 2024-06-26 | 61.00 | 67.00 | 61.00 | 62.00 | 118.7M |
| 2024-06-25 | 63.00 | 64.00 | 61.00 | 62.00 | 43.5M |
| 2024-06-24 | 56.00 | 66.00 | 56.00 | 62.00 | 3.0M |
| 2024-06-21 | 56.00 | 63.00 | 56.00 | 61.00 | 113.8M |
| 2024-06-20 | 59.00 | 66.00 | 59.00 | 62.00 | 109.6M |
| 2024-06-19 | 64.00 | 65.00 | 58.00 | 61.00 | 38.0M |
| 2024-06-14 | 65.00 | 67.00 | 62.00 | 65.00 | 6.0M |
| 2024-06-13 | 60.00 | 72.00 | 60.00 | 66.00 | 105.8M |
| 2024-06-12 | 59.00 | 68.00 | 59.00 | 65.00 | 102.4M |
| 2024-06-11 | 58.00 | 68.00 | 58.00 | 66.00 | 32.2M |
| 2024-06-10 | 60.00 | 68.00 | 60.00 | 64.00 | 6.3M |
| 2024-06-07 | 68.00 | 83.00 | 65.00 | 67.00 | 148.4M |
| 2024-06-06 | 63.00 | 68.00 | 63.00 | 68.00 | 101.3M |
| 2024-06-05 | 66.00 | 66.00 | 63.00 | 65.00 | 30.7M |
| 2024-06-04 | 57.00 | 67.00 | 57.00 | 66.00 | 3.6M |
| 2024-06-03 | 74.00 | 74.00 | 60.00 | 65.00 | 103.6M |
| 2024-05-31 | 79.00 | 79.00 | 62.00 | 64.00 | 96.4M |
| 2024-05-30 | 74.00 | 74.00 | 69.00 | 70.00 | 27.9M |
| 2024-05-29 | 66.00 | 78.00 | 66.00 | 73.00 | 5.8M |
| 2024-05-28 | 74.00 | 77.00 | 73.00 | 75.00 | 102.1M |
| 2024-05-27 | 81.00 | 88.00 | 74.00 | 74.00 | 129.0M |
| 2024-05-22 | 94.00 | 95.00 | 84.00 | 84.00 | 45.7M |
| 2024-05-21 | 92.00 | 100.00 | 92.00 | 95.00 | 15.7M |
| 2024-05-20 | 103.00 | 106.00 | 98.00 | 100.00 | 89.8M |
| 2024-05-17 | 107.00 | 108.00 | 103.00 | 104.00 | 81.9M |
| 2024-05-16 | 111.00 | 114.00 | 105.00 | 106.00 | 67.2M |
| 2024-05-15 | 103.00 | 112.00 | 103.00 | 111.00 | 26.0M |
| 2024-05-14 | 111.00 | 113.00 | 108.00 | 108.00 | 79.2M |
| 2024-05-13 | 110.00 | 113.00 | 107.00 | 110.00 | 70.9M |
| 2024-05-08 | 113.00 | 114.00 | 109.00 | 110.00 | 45.5M |
| 2024-05-07 | 116.00 | 121.00 | 112.00 | 113.00 | 15.7M |
| 2024-05-06 | 122.00 | 125.00 | 116.00 | 116.00 | 80.9M |
| 2024-05-03 | 109.00 | 136.00 | 109.00 | 122.00 | 102.3M |
| 2024-05-02 | 112.00 | 123.00 | 112.00 | 117.00 | 30.8M |
| 2024-04-30 | 131.00 | 132.00 | 116.00 | 121.00 | 22.1M |
| 2024-04-29 | 178.00 | 178.00 | 130.00 | 131.00 | 92.0M |
| 2024-04-26 | 179.00 | 196.00 | 172.00 | 178.00 | 122.1M |
| 2024-04-25 | 171.00 | 179.00 | 166.00 | 179.00 | 56.3M |
| 2024-04-24 | 170.00 | 173.00 | 162.00 | 170.00 | 27.4M |
| 2024-04-23 | 197.00 | 199.00 | 159.00 | 169.00 | 66.2M |
| 2024-04-22 | 161.00 | 196.00 | 161.00 | 195.00 | 90.6M |
| 2024-04-19 | 161.00 | 170.00 | 153.00 | 161.00 | 32.1M |
| 2024-04-18 | 198.00 | 198.00 | 151.00 | 162.00 | 31.8M |
| 2024-04-17 | 149.00 | 198.00 | 148.00 | 194.00 | 83.7M |
| 2024-04-16 | 138.00 | 149.00 | 125.00 | 148.00 | 76.0M |
| 2024-04-05 | 138.00 | 143.00 | 137.00 | 137.00 | 38.1M |
| 2024-04-04 | 133.00 | 143.00 | 133.00 | 137.00 | 20.2M |
| 2024-04-03 | 138.00 | 143.00 | 124.00 | 133.00 | 95.9M |
| 2024-04-02 | 109.00 | 137.00 | 109.00 | 136.00 | 81.2M |
| 2024-04-01 | 112.00 | 124.00 | 112.00 | 118.00 | 18.6M |
| 2024-03-28 | 121.00 | 147.00 | 120.00 | 121.00 | 69.9M |
| 2024-03-27 | 117.00 | 168.00 | 117.00 | 130.00 | 106.6M |
| 2024-03-26 | 116.00 | 132.00 | 116.00 | 127.00 | 66.3M |
| 2024-03-25 | 104.00 | 137.00 | 104.00 | 125.00 | 75.5M |
| 2024-03-22 | 106.00 | 117.00 | 106.00 | 113.00 | 46.5M |
| 2024-03-21 | 105.00 | 122.00 | 105.00 | 115.00 | 79.5M |
| 2024-03-20 | 113.00 | 117.00 | 108.00 | 114.00 | 65.5M |
| 2024-03-19 | 71.00 | 122.00 | 71.00 | 112.00 | 36.7M |
| 2024-03-18 | 129.00 | 149.00 | 106.00 | 109.00 | 44.5M |
| 2024-03-15 | 141.00 | 171.00 | 141.00 | 149.00 | 64.7M |
| 2024-03-14 | 202.00 | 202.00 | 168.00 | 168.00 | 61.2M |
| 2024-03-13 | 204.00 | 216.00 | 202.00 | 202.00 | 15.2M |
| 2024-03-08 | 222.00 | 222.00 | 200.00 | 206.00 | 12.2M |
| 2024-03-07 | 258.00 | 258.00 | 192.00 | 222.00 | 43.4M |
| 2024-03-06 | 258.00 | 258.00 | 246.00 | 254.00 | 24.4M |
| 2024-03-05 | 252.00 | 260.00 | 246.00 | 256.00 | 36.4M |
| 2024-03-04 | 260.00 | 264.00 | 248.00 | 250.00 | 15.8M |
| 2024-03-01 | 268.00 | 268.00 | 252.00 | 260.00 | 20.0M |
| 2024-02-29 | 246.00 | 270.00 | 238.00 | 268.00 | 62.2M |
| 2024-02-28 | 240.00 | 244.00 | 230.00 | 242.00 | 22.5M |
| 2024-02-27 | 244.00 | 248.00 | 238.00 | 240.00 | 24.2M |
| 2024-02-26 | 238.00 | 246.00 | 232.00 | 244.00 | 46.4M |
| 2024-02-23 | 244.00 | 244.00 | 230.00 | 238.00 | 28.5M |
| 2024-02-22 | 250.00 | 250.00 | 218.00 | 242.00 | 20.3M |
| 2024-02-21 | 252.00 | 252.00 | 236.00 | 248.00 | 27.3M |
| 2024-02-20 | 216.00 | 252.00 | 210.00 | 250.00 | 72.9M |
| 2024-02-19 | 226.00 | 226.00 | 216.00 | 216.00 | 27.0M |
| 2024-02-16 | 214.00 | 226.00 | 206.00 | 224.00 | 49.1M |
| 2024-02-15 | 204.00 | 214.00 | 197.00 | 212.00 | 28.9M |
| 2024-02-13 | 214.00 | 214.00 | 193.00 | 206.00 | 44.3M |
| 2024-02-12 | 220.00 | 220.00 | 204.00 | 208.00 | 42.6M |
| 2024-02-07 | 222.00 | 224.00 | 200.00 | 220.00 | 23.2M |
| 2024-02-06 | 222.00 | 224.00 | 216.00 | 222.00 | 17.5M |
| 2024-02-05 | 226.00 | 232.00 | 218.00 | 222.00 | 57.6M |
| 2024-02-02 | 197.00 | 226.00 | 195.00 | 224.00 | 97.8M |
| 2024-02-01 | 191.00 | 198.00 | 189.00 | 197.00 | 35.3M |
| 2024-01-31 | 181.00 | 191.00 | 178.00 | 191.00 | 52.3M |
| 2024-01-30 | 172.00 | 187.00 | 170.00 | 180.00 | 86.0M |
| 2024-01-29 | 171.00 | 173.00 | 167.00 | 172.00 | 38.0M |
| 2024-01-26 | 176.00 | 176.00 | 172.00 | 172.00 | 16.2M |
| 2024-01-25 | 178.00 | 178.00 | 173.00 | 176.00 | 10.6M |
| 2024-01-24 | 175.00 | 178.00 | 174.00 | 175.00 | 49.0M |
| 2024-01-23 | 177.00 | 178.00 | 174.00 | 177.00 | 50.0M |
| 2024-01-22 | 174.00 | 177.00 | 171.00 | 176.00 | 25.8M |
| 2024-01-19 | 180.00 | 182.00 | 172.00 | 174.00 | 23.5M |
| 2024-01-18 | 171.00 | 179.00 | 166.00 | 178.00 | 90.1M |
| 2024-01-17 | 170.00 | 173.00 | 166.00 | 168.00 | 49.8M |
| 2024-01-16 | 165.00 | 174.00 | 162.00 | 170.00 | 62.0M |
| 2024-01-15 | 159.00 | 164.00 | 157.00 | 163.00 | 41.2M |
| 2024-01-12 | 158.00 | 160.00 | 155.00 | 159.00 | 51.6M |
| 2024-01-11 | 160.00 | 169.00 | 151.00 | 158.00 | 56.7M |
| 2024-01-10 | 156.00 | 158.00 | 150.00 | 158.00 | 31.0M |
| 2024-01-09 | 162.00 | 162.00 | 133.00 | 157.00 | 16.0M |
| 2024-01-08 | 157.00 | 162.00 | 156.00 | 162.00 | 81.1M |
| 2024-01-05 | 156.00 | 158.00 | 153.00 | 157.00 | 56.7M |
| 2024-01-04 | 151.00 | 156.00 | 149.00 | 155.00 | 16.3M |
| 2024-01-03 | 151.00 | 152.00 | 147.00 | 151.00 | 20.4M |
| 2024-01-02 | 151.00 | 151.00 | 147.00 | 151.00 | 85.0M |