171.03
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 122.44 | 122.44 | 122.44 | 122.44 | 0.0M |
| 2022-12-29 | 113.90 | 113.90 | 113.90 | 113.90 | 0.0M |
| 2022-12-28 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2022-12-27 | 123.01 | 123.01 | 123.01 | 123.01 | 0.0M |
| 2022-12-23 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2022-12-22 | 144.00 | 144.00 | 144.00 | 144.00 | 0.0M |
| 2022-12-14 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0M |
| 2022-12-13 | 140.10 | 140.10 | 140.10 | 140.10 | 0.0M |
| 2022-12-12 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2022-12-09 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2022-12-08 | 140.00 | 140.05 | 139.99 | 140.00 | 0.0M |
| 2022-12-07 | 141.90 | 144.00 | 141.90 | 144.00 | 0.0M |
| 2022-12-06 | 139.00 | 139.00 | 139.00 | 139.00 | 0.0M |
| 2022-12-05 | 142.00 | 142.70 | 142.00 | 142.00 | 0.0M |
| 2022-12-01 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2022-11-29 | 149.00 | 149.00 | 148.00 | 148.00 | 0.0M |
| 2022-11-28 | 153.00 | 153.10 | 152.66 | 152.66 | 0.0M |
| 2022-11-25 | 165.01 | 165.05 | 165.01 | 165.05 | 0.0M |
| 2022-11-24 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2022-11-23 | 163.00 | 164.98 | 160.00 | 160.00 | 0.0M |
| 2022-11-22 | 170.01 | 170.01 | 165.00 | 165.00 | 0.0M |
| 2022-11-17 | 170.02 | 170.02 | 170.01 | 170.01 | 0.0M |
| 2022-11-16 | 171.01 | 171.01 | 171.00 | 171.00 | 0.0M |
| 2022-11-15 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2022-11-14 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0M |
| 2022-11-11 | 171.00 | 171.00 | 171.00 | 171.00 | 0.0M |
| 2022-11-10 | 173.01 | 173.01 | 173.01 | 173.00 | 0.0M |
| 2022-11-08 | 171.00 | 172.00 | 171.00 | 172.00 | 0.0M |
| 2022-11-02 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2022-11-01 | 171.00 | 171.00 | 170.01 | 170.01 | 0.0M |
| 2022-10-28 | 178.00 | 178.00 | 175.00 | 175.00 | 0.0M |
| 2022-10-26 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2022-10-25 | 180.50 | 180.50 | 180.05 | 180.05 | 0.0M |
| 2022-10-24 | 183.00 | 188.48 | 183.00 | 183.00 | 0.0M |
| 2022-10-21 | 183.95 | 183.95 | 183.00 | 183.00 | 0.0M |
| 2022-10-19 | 182.00 | 183.00 | 182.00 | 183.00 | 0.0M |
| 2022-10-14 | 185.50 | 190.00 | 185.00 | 190.00 | 0.0M |
| 2022-10-13 | 189.00 | 189.00 | 189.00 | 189.00 | 0.0M |
| 2022-10-12 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2022-10-10 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2022-10-06 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2022-10-05 | 184.00 | 192.00 | 184.00 | 190.00 | 0.0M |
| 2022-10-04 | 204.00 | 205.00 | 195.50 | 195.50 | 0.0M |
| 2022-10-03 | 205.00 | 205.00 | 195.00 | 196.00 | 0.0M |
| 2022-09-30 | 203.00 | 206.00 | 202.00 | 202.00 | 0.0M |
| 2022-09-26 | 200.50 | 200.50 | 200.50 | 200.50 | 0.0M |
| 2022-09-14 | 192.00 | 192.00 | 192.00 | 192.00 | 0.0M |
| 2022-09-12 | 197.00 | 197.00 | 197.00 | 197.00 | 0.0M |
| 2022-09-02 | 201.00 | 201.00 | 200.00 | 200.00 | 0.0M |
| 2022-09-01 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-08-31 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-08-29 | 200.00 | 200.00 | 200.00 | 200.00 | 0.0M |
| 2022-08-26 | 201.00 | 201.00 | 199.00 | 200.00 | 0.0M |
| 2022-08-25 | 205.00 | 206.98 | 205.00 | 206.98 | 0.0M |
| 2022-08-24 | 206.00 | 205.50 | 205.50 | 206.00 | 0.0M |
| 2022-08-23 | 203.00 | 203.00 | 203.00 | 203.00 | 0.0M |
| 2022-08-22 | 190.00 | 210.00 | 190.00 | 201.00 | 0.0M |
| 2022-08-19 | 195.00 | 200.10 | 193.00 | 200.00 | 0.0M |
| 2022-08-16 | 205.12 | 210.00 | 205.11 | 207.17 | 0.0M |
| 2022-08-12 | 202.02 | 202.02 | 200.00 | 205.00 | 0.0M |
| 2022-08-11 | 202.02 | 200.00 | 200.00 | 202.02 | 0.0M |
| 2022-08-10 | 202.00 | 202.00 | 200.00 | 200.01 | 0.0M |
| 2022-08-05 | 204.00 | 206.40 | 204.00 | 206.40 | 0.0M |
| 2022-08-04 | 194.90 | 198.00 | 194.90 | 196.00 | 0.0M |
| 2022-08-03 | 190.00 | 190.00 | 187.00 | 187.00 | 0.0M |
| 2022-08-02 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2022-08-01 | 184.00 | 204.99 | 181.00 | 186.10 | 0.0M |
| 2022-07-29 | 190.55 | 194.90 | 190.55 | 194.90 | 0.0M |
| 2022-07-28 | 192.00 | 192.00 | 189.00 | 189.00 | 0.0M |
| 2022-07-27 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2022-07-25 | 185.59 | 187.50 | 185.59 | 186.50 | 0.0M |
| 2022-07-22 | 205.00 | 205.00 | 200.63 | 200.63 | 0.0M |
| 2022-07-21 | 200.00 | 217.90 | 200.00 | 217.89 | 0.0M |
| 2022-07-20 | 190.00 | 204.80 | 187.00 | 204.80 | 0.0M |
| 2022-07-19 | 205.00 | 205.00 | 202.00 | 202.00 | 0.0M |
| 2022-07-18 | 205.00 | 209.99 | 195.00 | 207.00 | 0.0M |
| 2022-07-15 | 209.00 | 209.00 | 209.00 | 209.00 | 0.0M |
| 2022-07-14 | 209.00 | 210.50 | 209.00 | 210.50 | 0.0M |
| 2022-07-07 | 211.50 | 211.50 | 211.50 | 211.50 | 0.0M |
| 2022-07-05 | 212.13 | 212.13 | 212.13 | 212.13 | 0.0M |
| 2022-07-01 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2022-06-30 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0M |
| 2022-06-29 | 220.25 | 220.25 | 220.25 | 220.25 | 0.0M |
| 2022-06-28 | 228.28 | 220.25 | 220.25 | 228.28 | 0.0M |
| 2022-06-27 | 228.28 | 220.00 | 220.00 | 228.28 | 0.0M |
| 2022-06-24 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2022-06-23 | 223.98 | 223.99 | 223.00 | 223.99 | 0.0M |
| 2022-06-22 | 218.18 | 218.18 | 218.18 | 218.18 | 0.0M |
| 2022-06-17 | 215.15 | 219.80 | 210.50 | 219.80 | 0.0M |
| 2022-06-16 | 217.00 | 210.50 | 210.50 | 217.00 | 0.0M |
| 2022-06-14 | 211.00 | 211.00 | 210.00 | 210.00 | 0.0M |
| 2022-06-13 | 211.10 | 211.10 | 211.00 | 211.00 | 0.0M |
| 2022-06-01 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2022-05-31 | 212.00 | 213.00 | 212.00 | 213.00 | 0.0M |
| 2022-05-30 | 215.00 | 215.00 | 215.00 | 215.00 | 0.0M |
| 2022-05-26 | 214.00 | 214.00 | 210.00 | 210.00 | 0.0M |
| 2022-05-20 | 221.00 | 221.00 | 218.00 | 218.00 | 0.0M |
| 2022-05-19 | 220.00 | 221.00 | 206.38 | 221.00 | 0.0M |
| 2022-05-18 | 222.22 | 224.00 | 222.22 | 224.00 | 0.0M |
| 2022-05-17 | 221.00 | 221.00 | 221.00 | 221.00 | 0.0M |
| 2022-05-16 | 218.50 | 220.00 | 218.00 | 220.00 | 0.0M |
| 2022-05-10 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2022-05-09 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2022-05-06 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2022-04-28 | 228.00 | 240.13 | 240.13 | 228.00 | 0.0M |
| 2022-04-27 | 240.25 | 240.25 | 240.00 | 240.00 | 0.0M |
| 2022-04-26 | 240.00 | 240.00 | 239.00 | 239.00 | 0.0M |
| 2022-04-22 | 241.00 | 241.00 | 241.00 | 241.00 | 0.0M |
| 2022-04-20 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2022-04-19 | 231.31 | 231.31 | 231.31 | 231.31 | 0.0M |
| 2022-04-18 | 231.00 | 231.00 | 231.00 | 231.00 | 0.0M |
| 2022-04-15 | 235.20 | 235.20 | 230.00 | 230.00 | 0.0M |
| 2022-04-14 | 238.00 | 238.11 | 238.00 | 238.00 | 0.0M |
| 2022-04-13 | 242.10 | 242.10 | 238.00 | 238.00 | 0.0M |
| 2022-04-12 | 247.00 | 247.00 | 247.00 | 247.00 | 0.0M |
| 2022-04-11 | 250.55 | 250.55 | 245.01 | 245.01 | 0.0M |
| 2022-04-07 | 241.01 | 249.99 | 241.01 | 245.01 | 0.0M |
| 2022-04-06 | 245.99 | 249.00 | 243.00 | 243.00 | 0.0M |
| 2022-04-05 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2022-03-31 | 232.50 | 232.50 | 232.50 | 232.50 | 0.0M |
| 2022-03-30 | 235.00 | 235.00 | 230.00 | 230.00 | 0.0M |
| 2022-03-29 | 234.99 | 234.99 | 234.99 | 234.99 | 0.0M |
| 2022-03-24 | 224.00 | 228.85 | 224.00 | 228.85 | 0.0M |
| 2022-03-22 | 221.00 | 221.00 | 221.00 | 221.00 | 0.0M |
| 2022-03-21 | 230.99 | 231.00 | 221.00 | 221.00 | 0.0M |
| 2022-03-18 | 215.01 | 220.00 | 211.12 | 220.00 | 0.0M |
| 2022-03-16 | 230.10 | 230.10 | 227.01 | 230.00 | 0.0M |
| 2022-03-15 | 230.00 | 236.50 | 230.00 | 236.50 | 0.0M |
| 2022-03-14 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2022-03-11 | 225.00 | 225.00 | 215.00 | 220.00 | 0.0M |
| 2022-03-08 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2022-03-07 | 224.00 | 234.00 | 224.00 | 232.00 | 0.0M |
| 2022-03-02 | 235.00 | 239.00 | 235.00 | 238.00 | 0.0M |
| 2022-03-01 | 235.05 | 239.05 | 235.05 | 235.05 | 0.0M |
| 2022-02-25 | 244.00 | 244.10 | 244.00 | 244.00 | 0.0M |
| 2022-02-24 | 250.01 | 256.98 | 240.50 | 246.90 | 0.0M |
| 2022-02-23 | 257.00 | 260.00 | 257.00 | 260.00 | 0.0M |
| 2022-02-21 | 267.00 | 268.00 | 258.52 | 259.00 | 0.0M |
| 2022-02-18 | 250.00 | 265.50 | 250.00 | 260.50 | 0.0M |
| 2022-02-17 | 279.88 | 279.88 | 261.94 | 261.94 | 0.0M |
| 2022-02-16 | 298.01 | 299.00 | 283.17 | 283.17 | 0.0M |
| 2022-02-15 | 302.20 | 307.00 | 300.21 | 306.24 | 0.0M |
| 2022-02-14 | 326.99 | 327.00 | 317.01 | 317.52 | 0.0M |
| 2022-02-11 | 314.00 | 333.00 | 314.00 | 321.51 | 0.0M |
| 2022-02-10 | 300.00 | 314.27 | 300.00 | 314.27 | 0.0M |
| 2022-02-09 | 285.90 | 292.40 | 285.90 | 292.40 | 0.0M |
| 2022-02-08 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2022-02-07 | 275.00 | 275.00 | 274.75 | 274.95 | 0.0M |
| 2022-02-04 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-02-03 | 265.01 | 265.01 | 265.00 | 265.00 | 0.0M |
| 2022-02-02 | 274.89 | 274.89 | 270.00 | 270.00 | 0.0M |
| 2022-02-01 | 265.00 | 274.00 | 261.00 | 269.89 | 0.0M |
| 2022-01-26 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-01-25 | 264.00 | 264.00 | 264.00 | 264.00 | 0.0M |
| 2022-01-19 | 270.02 | 270.02 | 263.10 | 264.00 | 0.0M |
| 2022-01-18 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2022-01-17 | 261.60 | 275.99 | 261.60 | 275.99 | 0.0M |
| 2022-01-14 | 289.50 | 289.84 | 280.00 | 280.00 | 0.0M |
| 2022-01-12 | 268.00 | 279.97 | 268.00 | 279.97 | 0.0M |
| 2022-01-11 | 268.48 | 268.48 | 265.00 | 267.00 | 0.0M |
| 2022-01-10 | 268.49 | 268.49 | 268.48 | 268.48 | 0.0M |
| 2022-01-07 | 268.00 | 269.98 | 256.54 | 269.98 | 0.0M |
| 2022-01-06 | 276.87 | 276.87 | 268.00 | 268.00 | 0.0M |
| 2022-01-05 | 290.00 | 290.00 | 261.00 | 265.00 | 0.0M |
| 2022-01-04 | 280.00 | 280.00 | 275.75 | 275.99 | 0.0M |
| 2022-01-03 | 280.00 | 280.00 | 272.00 | 279.99 | 0.0M |