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 | 64.90 | 64.90 | 62.70 | 63.10 | 0.0M |
| 2025-09-25 | 64.90 | 64.90 | 63.10 | 63.10 | 0.6M |
| 2025-09-24 | 64.90 | 64.90 | 63.00 | 63.00 | 0.1M |
| 2025-09-23 | 63.70 | 63.70 | 62.60 | 63.00 | 0.2M |
| 2025-09-22 | 64.90 | 64.90 | 62.20 | 63.00 | 0.0M |
| 2025-09-19 | 64.90 | 64.90 | 61.40 | 63.10 | 0.0M |
| 2025-09-18 | 63.10 | 64.10 | 62.30 | 63.00 | 0.2M |
| 2025-09-17 | 61.50 | 63.00 | 61.50 | 63.00 | 0.2M |
| 2025-09-16 | 63.00 | 63.70 | 62.40 | 63.00 | 0.1M |
| 2025-09-15 | 61.00 | 64.80 | 61.00 | 64.10 | 0.2M |
| 2025-09-12 | 62.30 | 62.30 | 61.20 | 61.80 | 0.2M |
| 2025-09-11 | 57.10 | 63.50 | 57.10 | 63.50 | 1.2M |
| 2025-09-10 | 58.90 | 58.90 | 57.00 | 57.00 | 0.1M |
| 2025-09-09 | 58.70 | 58.70 | 57.80 | 58.60 | 0.1M |
| 2025-09-08 | 57.90 | 57.90 | 57.90 | 57.90 | 0.1M |
| 2025-09-05 | 55.90 | 58.00 | 55.90 | 57.50 | 0.1M |
| 2025-09-04 | 57.80 | 59.00 | 57.10 | 58.70 | 0.1M |
| 2025-09-03 | 57.00 | 58.20 | 57.00 | 58.00 | 0.1M |
| 2025-09-02 | 58.00 | 58.00 | 56.00 | 57.00 | 0.4M |
| 2025-09-01 | 61.70 | 61.70 | 58.10 | 58.50 | 0.3M |
| 2025-08-29 | 64.00 | 64.00 | 60.90 | 61.70 | 0.1M |
| 2025-08-28 | 62.00 | 64.20 | 61.50 | 63.00 | 0.4M |
| 2025-08-27 | 59.50 | 61.00 | 59.00 | 60.00 | 0.3M |
| 2025-08-26 | 56.80 | 59.70 | 56.80 | 58.50 | 0.1M |
| 2025-08-22 | 57.20 | 57.20 | 56.10 | 56.80 | 0.1M |
| 2025-08-21 | 58.60 | 59.80 | 57.50 | 57.50 | 0.2M |
| 2025-08-20 | 58.00 | 58.30 | 57.00 | 58.30 | 0.1M |
| 2025-08-19 | 60.20 | 60.20 | 58.00 | 58.20 | 0.1M |
| 2025-08-18 | 57.50 | 61.00 | 57.50 | 60.60 | 0.1M |
| 2025-08-15 | 63.00 | 63.00 | 57.50 | 58.30 | 0.4M |
| 2025-08-14 | 64.30 | 64.30 | 62.80 | 62.80 | 0.1M |
| 2025-08-13 | 63.40 | 63.40 | 63.30 | 63.30 | 0.0M |
| 2025-08-12 | 63.10 | 63.60 | 62.50 | 63.30 | 0.1M |
| 2025-08-11 | 64.00 | 65.00 | 62.00 | 64.40 | 0.2M |
| 2025-08-08 | 63.60 | 64.90 | 62.50 | 62.50 | 0.2M |
| 2025-08-07 | 63.00 | 64.90 | 63.00 | 64.70 | 0.1M |
| 2025-08-06 | 64.00 | 64.10 | 63.10 | 64.00 | 0.1M |
| 2025-08-05 | 62.40 | 65.00 | 62.10 | 64.20 | 0.3M |
| 2025-08-04 | 60.00 | 63.00 | 60.00 | 62.00 | 0.1M |
| 2025-08-01 | 58.00 | 61.60 | 58.00 | 61.50 | 0.3M |
| 2025-07-31 | 60.00 | 60.00 | 59.50 | 59.50 | 0.0M |
| 2025-07-30 | 60.30 | 60.30 | 58.10 | 58.70 | 0.2M |
| 2025-07-29 | 62.10 | 63.00 | 59.00 | 59.00 | 0.3M |
| 2025-07-28 | 61.70 | 64.90 | 61.70 | 62.00 | 0.1M |
| 2025-07-25 | 63.30 | 63.80 | 61.50 | 62.30 | 0.1M |
| 2025-07-24 | 63.50 | 63.70 | 63.50 | 63.70 | 0.0M |
| 2025-07-23 | 64.60 | 65.40 | 63.10 | 64.10 | 0.1M |
| 2025-07-22 | 64.90 | 66.20 | 64.00 | 64.80 | 0.0M |
| 2025-07-21 | 65.10 | 67.70 | 64.00 | 64.90 | 0.1M |
| 2025-07-18 | 66.30 | 66.50 | 65.10 | 66.50 | 0.1M |
| 2025-07-17 | 66.70 | 66.70 | 66.70 | 66.70 | 0.1M |
| 2025-07-16 | 65.20 | 65.20 | 65.20 | 65.20 | 0.1M |
| 2025-07-15 | 66.00 | 68.00 | 64.80 | 65.90 | 0.2M |
| 2025-07-14 | 65.60 | 66.60 | 64.40 | 66.00 | 0.3M |
| 2025-07-11 | 67.10 | 67.70 | 66.00 | 66.10 | 0.1M |
| 2025-07-10 | 68.90 | 68.90 | 67.00 | 67.00 | 0.1M |
| 2025-07-09 | 64.80 | 69.00 | 64.80 | 69.00 | 0.3M |
| 2025-07-08 | 64.00 | 65.90 | 63.20 | 64.50 | 0.2M |
| 2025-07-07 | 69.00 | 69.00 | 63.00 | 63.50 | 0.1M |
| 2025-07-04 | 65.60 | 68.10 | 65.50 | 67.70 | 0.1M |
| 2025-07-03 | 63.00 | 67.40 | 63.00 | 65.50 | 0.3M |
| 2025-07-02 | 63.00 | 64.10 | 60.00 | 61.40 | 0.1M |
| 2025-07-01 | 64.00 | 64.80 | 62.90 | 63.20 | 0.1M |
| 2025-06-30 | 64.00 | 64.00 | 61.70 | 63.40 | 0.1M |
| 2025-06-27 | 64.00 | 64.00 | 63.00 | 63.10 | 0.2M |
| 2025-06-26 | 62.70 | 64.00 | 62.40 | 63.80 | 0.2M |
| 2025-06-25 | 62.50 | 62.80 | 61.00 | 62.00 | 0.1M |
| 2025-06-24 | 64.10 | 64.10 | 62.20 | 62.70 | 0.3M |
| 2025-06-23 | 63.90 | 66.70 | 63.40 | 64.50 | 0.2M |
| 2025-06-20 | 62.00 | 63.00 | 61.80 | 62.40 | 0.1M |
| 2025-06-19 | 60.90 | 61.90 | 60.90 | 61.90 | 0.1M |
| 2025-06-18 | 61.40 | 61.40 | 59.00 | 60.40 | 0.6M |
| 2025-06-17 | 63.00 | 63.00 | 58.50 | 59.90 | 0.3M |
| 2025-06-16 | 60.90 | 61.60 | 60.60 | 60.60 | 0.1M |
| 2025-06-13 | 65.00 | 65.00 | 61.00 | 61.80 | 0.1M |
| 2025-06-12 | 65.50 | 65.90 | 63.30 | 63.50 | 0.3M |
| 2025-06-11 | 64.30 | 65.90 | 63.00 | 63.00 | 0.3M |
| 2025-06-10 | 65.00 | 65.00 | 62.60 | 63.40 | 0.2M |
| 2025-06-09 | 67.00 | 67.00 | 63.20 | 63.50 | 0.2M |
| 2025-06-06 | 67.00 | 67.00 | 63.90 | 64.00 | 0.1M |
| 2025-06-05 | 67.60 | 67.60 | 63.20 | 63.90 | 0.2M |
| 2025-06-04 | 70.00 | 70.00 | 65.10 | 65.10 | 0.2M |
| 2025-06-03 | 70.00 | 70.00 | 67.00 | 67.20 | 0.2M |
| 2025-06-02 | 72.90 | 72.90 | 68.10 | 68.10 | 0.2M |
| 2025-05-30 | 70.10 | 71.00 | 69.00 | 70.20 | 0.2M |
| 2025-05-29 | 71.00 | 71.00 | 69.10 | 69.60 | 0.1M |
| 2025-05-28 | 72.10 | 72.10 | 69.50 | 69.50 | 0.2M |
| 2025-05-27 | 69.30 | 71.40 | 69.30 | 71.40 | 0.3M |
| 2025-05-23 | 67.50 | 67.90 | 66.90 | 67.70 | 0.3M |
| 2025-05-22 | 67.60 | 68.00 | 66.00 | 67.50 | 0.2M |
| 2025-05-21 | 69.00 | 69.20 | 67.60 | 67.90 | 0.9M |
| 2025-05-20 | 68.10 | 72.40 | 67.90 | 71.20 | 0.2M |
| 2025-05-19 | 67.10 | 68.90 | 66.70 | 68.10 | 0.1M |
| 2025-05-16 | 68.60 | 68.60 | 67.20 | 68.00 | 0.2M |
| 2025-05-15 | 66.20 | 69.60 | 66.10 | 69.60 | 0.2M |
| 2025-05-14 | 67.00 | 67.90 | 66.00 | 67.00 | 0.4M |
| 2025-05-13 | 68.30 | 71.50 | 68.00 | 68.30 | 0.4M |
| 2025-05-12 | 65.70 | 69.80 | 65.60 | 68.60 | 1.0M |
| 2025-05-09 | 63.60 | 65.00 | 62.70 | 64.00 | 0.3M |
| 2025-05-08 | 62.00 | 64.10 | 62.00 | 63.60 | 0.2M |
| 2025-05-07 | 61.80 | 63.10 | 61.80 | 63.10 | 0.2M |
| 2025-05-06 | 60.90 | 62.40 | 60.20 | 62.20 | 0.3M |
| 2025-05-02 | 60.20 | 62.70 | 60.10 | 62.40 | 0.8M |
| 2025-05-01 | 57.30 | 60.90 | 57.30 | 60.00 | 0.4M |
| 2025-04-30 | 57.00 | 58.20 | 56.20 | 57.00 | 0.7M |
| 2025-04-29 | 56.30 | 56.80 | 55.50 | 56.20 | 0.2M |
| 2025-04-28 | 55.00 | 57.40 | 55.00 | 56.00 | 0.1M |
| 2025-04-25 | 52.50 | 55.00 | 52.50 | 54.70 | 1.3M |
| 2025-04-24 | 55.00 | 55.00 | 52.00 | 52.30 | 0.7M |
| 2025-04-23 | 55.00 | 55.00 | 52.00 | 52.90 | 0.3M |
| 2025-04-22 | 53.10 | 53.20 | 52.00 | 53.10 | 0.2M |
| 2025-04-17 | 54.70 | 54.90 | 51.80 | 53.00 | 0.3M |
| 2025-04-16 | 56.20 | 56.90 | 53.30 | 54.50 | 0.1M |
| 2025-04-15 | 56.80 | 57.90 | 55.10 | 56.00 | 0.3M |
| 2025-04-14 | 54.50 | 57.00 | 54.50 | 56.80 | 0.1M |
| 2025-04-11 | 55.90 | 55.90 | 53.40 | 53.60 | 0.1M |
| 2025-04-10 | 51.90 | 55.90 | 51.90 | 54.90 | 0.8M |
| 2025-04-09 | 51.10 | 51.50 | 48.45 | 49.25 | 0.2M |
| 2025-04-08 | 50.00 | 54.70 | 50.00 | 52.30 | 0.4M |
| 2025-04-07 | 51.60 | 54.90 | 49.05 | 50.60 | 0.5M |
| 2025-04-04 | 58.00 | 58.00 | 52.00 | 53.40 | 1.0M |
| 2025-04-03 | 58.00 | 58.40 | 55.70 | 55.70 | 0.5M |
| 2025-04-02 | 59.10 | 59.40 | 58.00 | 58.40 | 0.4M |
| 2025-04-01 | 59.60 | 60.10 | 57.80 | 58.00 | 0.2M |
| 2025-03-31 | 61.20 | 61.30 | 58.00 | 59.50 | 0.6M |
| 2025-03-28 | 64.00 | 64.00 | 61.50 | 61.70 | 0.5M |
| 2025-03-27 | 62.60 | 64.10 | 62.00 | 63.50 | 0.5M |
| 2025-03-26 | 67.00 | 68.30 | 62.10 | 63.20 | 0.8M |
| 2025-03-25 | 67.50 | 70.50 | 67.50 | 67.70 | 1.3M |
| 2025-03-24 | 65.30 | 68.20 | 65.20 | 68.20 | 1.3M |
| 2025-03-21 | 65.40 | 68.40 | 65.30 | 67.60 | 0.9M |
| 2025-03-20 | 62.90 | 67.20 | 62.90 | 66.10 | 1.0M |
| 2025-03-19 | 59.00 | 63.70 | 59.00 | 63.70 | 2.2M |
| 2025-03-18 | 57.80 | 59.60 | 57.80 | 59.60 | 1.6M |
| 2025-03-17 | 58.90 | 59.90 | 57.00 | 58.70 | 0.6M |
| 2025-03-14 | 58.90 | 58.90 | 56.20 | 57.60 | 0.3M |
| 2025-03-13 | 56.60 | 57.00 | 56.00 | 56.00 | 0.6M |
| 2025-03-12 | 57.00 | 57.00 | 55.10 | 56.80 | 1.0M |
| 2025-03-11 | 57.00 | 57.60 | 56.00 | 57.00 | 0.8M |
| 2025-03-10 | 55.80 | 58.80 | 55.80 | 58.20 | 1.1M |
| 2025-03-07 | 55.50 | 59.20 | 55.50 | 58.40 | 0.8M |
| 2025-03-06 | 56.10 | 59.50 | 55.60 | 57.10 | 2.3M |
| 2025-03-05 | 55.00 | 60.40 | 50.50 | 54.80 | 3.9M |
| 2025-03-04 | 60.00 | 73.20 | 53.10 | 53.60 | 5.4M |
| 2025-03-03 | 94.30 | 99.10 | 94.30 | 98.60 | 0.2M |
| 2025-02-28 | 100.00 | 101.00 | 96.20 | 98.90 | 0.5M |
| 2025-02-27 | 100.00 | 101.20 | 100.00 | 100.00 | 0.2M |
| 2025-02-26 | 100.00 | 101.60 | 100.00 | 101.00 | 0.3M |
| 2025-02-25 | 96.00 | 100.00 | 95.80 | 100.00 | 0.4M |
| 2025-02-24 | 94.40 | 96.70 | 93.90 | 96.70 | 2.5M |
| 2025-02-21 | 102.00 | 104.20 | 93.20 | 94.00 | 1.5M |
| 2025-02-20 | 105.00 | 105.40 | 99.80 | 102.00 | 0.5M |
| 2025-02-19 | 103.80 | 104.60 | 100.00 | 103.40 | 0.5M |
| 2025-02-18 | 98.70 | 100.20 | 97.10 | 99.30 | 0.5M |
| 2025-02-17 | 100.00 | 101.80 | 98.00 | 98.70 | 0.4M |
| 2025-02-14 | 98.40 | 99.70 | 97.10 | 98.90 | 0.5M |
| 2025-02-13 | 104.80 | 104.80 | 98.40 | 98.40 | 0.3M |
| 2025-02-12 | 99.00 | 104.00 | 99.00 | 103.00 | 0.5M |
| 2025-02-11 | 98.70 | 101.00 | 98.00 | 101.00 | 0.3M |
| 2025-02-10 | 102.20 | 102.20 | 98.70 | 98.70 | 0.3M |
| 2025-02-07 | 105.00 | 105.00 | 99.60 | 100.20 | 0.6M |
| 2025-02-06 | 106.00 | 107.00 | 103.80 | 104.00 | 0.5M |
| 2025-02-05 | 109.00 | 109.00 | 103.40 | 106.00 | 0.4M |
| 2025-02-04 | 105.00 | 107.20 | 104.00 | 106.00 | 0.6M |
| 2025-02-03 | 107.00 | 107.00 | 103.00 | 103.40 | 0.6M |
| 2025-01-31 | 108.60 | 109.40 | 107.60 | 108.00 | 0.3M |
| 2025-01-30 | 112.00 | 112.00 | 108.40 | 108.60 | 0.2M |
| 2025-01-29 | 108.80 | 110.60 | 107.20 | 108.40 | 0.3M |
| 2025-01-28 | 106.40 | 110.00 | 106.20 | 108.80 | 0.5M |
| 2025-01-27 | 110.00 | 111.20 | 105.60 | 106.20 | 0.6M |
| 2025-01-24 | 109.76 | 111.82 | 106.20 | 110.00 | 0.4M |
| 2025-01-23 | 107.20 | 107.80 | 104.20 | 106.00 | 0.3M |
| 2025-01-22 | 108.40 | 110.20 | 103.00 | 105.20 | 0.8M |
| 2025-01-21 | 108.00 | 110.00 | 107.00 | 108.40 | 0.5M |
| 2025-01-20 | 105.73 | 109.20 | 105.00 | 107.60 | 0.4M |
| 2025-01-17 | 105.00 | 106.80 | 104.20 | 105.60 | 0.4M |
| 2025-01-16 | 104.60 | 105.60 | 102.60 | 104.20 | 0.4M |
| 2025-01-15 | 104.00 | 105.80 | 101.40 | 105.00 | 0.3M |
| 2025-01-14 | 105.00 | 105.00 | 101.40 | 102.60 | 0.4M |
| 2025-01-13 | 104.00 | 104.20 | 100.00 | 102.20 | 0.5M |
| 2025-01-10 | 109.40 | 109.40 | 101.80 | 103.40 | 1.7M |
| 2025-01-09 | 117.40 | 119.00 | 117.20 | 117.80 | 1.2M |
| 2025-01-08 | 117.40 | 120.80 | 116.00 | 118.00 | 1.2M |
| 2025-01-07 | 91.23 | 119.00 | 91.00 | 117.80 | 2.4M |
| 2025-01-06 | 92.00 | 92.00 | 89.80 | 91.00 | 0.9M |
| 2025-01-03 | 95.70 | 95.70 | 78.00 | 90.20 | 0.4M |
| 2025-01-02 | 95.80 | 95.80 | 93.00 | 94.80 | 0.4M |