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 | 150.50 | 151.00 | 149.00 | 151.00 | 0.0M |
| 2022-12-29 | 152.00 | 152.50 | 149.50 | 150.00 | 0.0M |
| 2022-12-28 | 151.00 | 151.00 | 149.00 | 149.50 | 0.0M |
| 2022-12-27 | 150.50 | 151.50 | 150.00 | 151.50 | 0.0M |
| 2022-12-26 | 149.50 | 156.50 | 149.50 | 153.50 | 0.0M |
| 2022-12-23 | 149.00 | 161.00 | 148.50 | 150.00 | 0.0M |
| 2022-12-22 | 147.00 | 150.00 | 147.00 | 147.00 | 0.0M |
| 2022-12-21 | 147.50 | 150.50 | 147.00 | 147.00 | 0.0M |
| 2022-12-20 | 148.00 | 149.50 | 147.50 | 149.50 | 0.0M |
| 2022-12-19 | 150.50 | 154.00 | 149.00 | 149.00 | 0.0M |
| 2022-12-16 | 159.50 | 163.00 | 150.00 | 153.50 | 0.0M |
| 2022-12-15 | 158.00 | 161.00 | 157.50 | 158.00 | 0.0M |
| 2022-12-14 | 157.50 | 161.00 | 155.00 | 157.00 | 0.0M |
| 2022-12-13 | 151.00 | 160.00 | 149.00 | 160.00 | 0.0M |
| 2022-12-12 | 150.50 | 150.50 | 149.00 | 150.50 | 0.0M |
| 2022-12-09 | 150.00 | 150.50 | 150.00 | 150.50 | 0.0M |
| 2022-12-08 | 152.50 | 152.50 | 145.00 | 150.50 | 0.0M |
| 2022-12-07 | 154.00 | 155.00 | 152.00 | 153.50 | 0.0M |
| 2022-12-06 | 154.00 | 154.00 | 150.50 | 150.50 | 0.0M |
| 2022-12-05 | 153.50 | 153.50 | 147.00 | 153.00 | 0.0M |
| 2022-12-02 | 154.00 | 155.50 | 151.50 | 151.50 | 0.0M |
| 2022-12-01 | 149.00 | 159.00 | 149.00 | 153.00 | 0.0M |
| 2022-11-30 | 147.00 | 159.00 | 145.00 | 155.00 | 0.0M |
| 2022-11-29 | 150.00 | 157.00 | 149.00 | 153.50 | 0.0M |
| 2022-11-28 | 151.50 | 151.50 | 148.00 | 150.00 | 0.0M |
| 2022-11-25 | 149.00 | 150.50 | 148.00 | 150.50 | 0.0M |
| 2022-11-24 | 151.50 | 151.50 | 148.50 | 150.50 | 0.0M |
| 2022-11-23 | 150.50 | 150.50 | 149.00 | 150.00 | 0.0M |
| 2022-11-22 | 151.00 | 151.00 | 146.00 | 150.00 | 0.0M |
| 2022-11-21 | 149.00 | 152.50 | 148.50 | 150.00 | 0.0M |
| 2022-11-17 | 154.00 | 154.00 | 147.00 | 150.00 | 0.0M |
| 2022-11-16 | 149.50 | 157.50 | 145.50 | 154.00 | 0.0M |
| 2022-11-15 | 151.00 | 151.00 | 145.50 | 150.00 | 0.0M |
| 2022-11-14 | 152.50 | 152.50 | 149.00 | 151.00 | 0.0M |
| 2022-11-11 | 151.00 | 152.00 | 150.00 | 152.00 | 0.0M |
| 2022-11-10 | 152.50 | 156.00 | 146.00 | 151.50 | 0.0M |
| 2022-11-09 | 156.50 | 160.00 | 151.00 | 153.50 | 0.0M |
| 2022-11-08 | 147.00 | 156.00 | 147.00 | 155.00 | 0.0M |
| 2022-11-07 | 151.50 | 161.50 | 148.50 | 156.00 | 0.0M |
| 2022-11-03 | 148.50 | 156.50 | 144.50 | 152.50 | 0.0M |
| 2022-11-02 | 141.00 | 148.50 | 139.00 | 144.00 | 0.0M |
| 2022-11-01 | 143.00 | 145.00 | 137.50 | 141.00 | 0.0M |
| 2022-10-31 | 144.00 | 144.00 | 141.50 | 143.00 | 0.0M |
| 2022-10-28 | 142.00 | 147.00 | 140.50 | 144.50 | 0.0M |
| 2022-10-27 | 139.00 | 143.50 | 138.00 | 142.00 | 0.0M |
| 2022-10-26 | 142.00 | 142.00 | 137.00 | 138.50 | 0.0M |
| 2022-10-25 | 138.00 | 149.00 | 138.00 | 141.00 | 0.0M |
| 2022-10-24 | 140.50 | 140.50 | 135.50 | 137.50 | 0.0M |
| 2022-10-21 | 139.50 | 141.50 | 135.00 | 136.50 | 0.0M |
| 2022-10-20 | 136.50 | 139.00 | 136.50 | 137.00 | 0.0M |
| 2022-10-19 | 138.00 | 140.50 | 135.50 | 138.00 | 0.0M |
| 2022-10-18 | 139.00 | 139.00 | 138.50 | 138.50 | 0.0M |
| 2022-10-17 | 139.50 | 142.00 | 135.50 | 140.00 | 0.0M |
| 2022-10-14 | 138.50 | 139.50 | 138.50 | 139.50 | 0.0M |
| 2022-10-13 | 141.50 | 141.50 | 136.50 | 138.50 | 0.0M |
| 2022-10-12 | 140.50 | 140.50 | 137.50 | 139.00 | 0.0M |
| 2022-10-11 | 135.00 | 141.50 | 134.00 | 137.00 | 0.0M |
| 2022-10-10 | 130.50 | 140.00 | 129.00 | 135.50 | 0.0M |
| 2022-10-07 | 134.50 | 138.50 | 129.50 | 132.00 | 0.0M |
| 2022-10-06 | 142.50 | 142.50 | 135.50 | 135.50 | 0.0M |
| 2022-10-05 | 138.00 | 138.00 | 135.50 | 138.00 | 0.0M |
| 2022-10-04 | 136.00 | 143.00 | 135.00 | 137.00 | 0.0M |
| 2022-10-03 | 133.00 | 135.00 | 133.00 | 135.00 | 0.0M |
| 2022-09-30 | 131.00 | 134.50 | 131.00 | 134.50 | 0.0M |
| 2022-09-29 | 137.50 | 137.50 | 135.50 | 135.50 | 0.0M |
| 2022-09-28 | 138.00 | 143.00 | 135.00 | 137.50 | 0.0M |
| 2022-09-27 | 143.50 | 143.50 | 127.50 | 139.00 | 0.0M |
| 2022-09-26 | 135.50 | 140.00 | 126.00 | 138.50 | 0.0M |
| 2022-09-23 | 149.00 | 149.00 | 135.00 | 139.00 | 0.0M |
| 2022-09-22 | 146.00 | 146.00 | 140.50 | 142.50 | 0.0M |
| 2022-09-21 | 135.00 | 144.00 | 131.00 | 139.50 | 0.0M |
| 2022-09-20 | 154.50 | 155.00 | 145.50 | 148.00 | 0.0M |
| 2022-09-19 | 162.00 | 162.00 | 150.00 | 155.00 | 0.0M |
| 2022-09-16 | 157.00 | 158.00 | 153.00 | 155.00 | 0.0M |
| 2022-09-15 | 158.00 | 158.00 | 155.00 | 157.00 | 0.0M |
| 2022-09-14 | 154.00 | 156.50 | 152.50 | 156.00 | 0.0M |
| 2022-09-13 | 163.50 | 163.50 | 153.00 | 156.50 | 0.0M |
| 2022-09-12 | 171.50 | 187.00 | 154.00 | 159.00 | 0.0M |
| 2022-09-09 | 165.00 | 172.00 | 165.00 | 168.00 | 0.0M |
| 2022-09-08 | 165.50 | 171.00 | 164.00 | 169.00 | 0.0M |
| 2022-09-07 | 160.00 | 175.50 | 158.00 | 164.00 | 0.0M |
| 2022-09-06 | 144.00 | 162.50 | 142.50 | 160.00 | 0.0M |
| 2022-09-05 | 143.50 | 144.00 | 143.50 | 144.00 | 0.0M |
| 2022-09-02 | 146.00 | 146.50 | 144.00 | 144.00 | 0.0M |
| 2022-09-01 | 144.00 | 145.50 | 142.50 | 142.50 | 0.0M |
| 2022-08-31 | 155.00 | 159.00 | 136.50 | 143.00 | 0.0M |
| 2022-08-30 | 142.00 | 168.00 | 142.00 | 147.50 | 0.0M |
| 2022-08-29 | 135.00 | 147.00 | 135.00 | 144.50 | 0.0M |
| 2022-08-26 | 135.00 | 135.50 | 134.50 | 134.50 | 0.0M |
| 2022-08-25 | 135.00 | 135.50 | 130.50 | 135.50 | 0.0M |
| 2022-08-24 | 134.00 | 135.00 | 132.50 | 135.00 | 0.0M |
| 2022-08-23 | 135.00 | 136.50 | 134.00 | 135.00 | 0.0M |
| 2022-08-22 | 135.00 | 136.50 | 134.00 | 135.50 | 0.0M |
| 2022-08-19 | 135.50 | 136.50 | 134.00 | 135.50 | 0.0M |
| 2022-08-18 | 135.50 | 136.00 | 132.50 | 135.50 | 0.0M |
| 2022-08-17 | 136.50 | 136.50 | 134.50 | 134.50 | 0.0M |
| 2022-08-16 | 136.00 | 137.00 | 134.00 | 136.50 | 0.0M |
| 2022-08-15 | 137.50 | 139.00 | 136.00 | 137.50 | 0.0M |
| 2022-08-12 | 138.50 | 139.50 | 138.50 | 139.50 | 0.0M |
| 2022-08-11 | 137.00 | 139.00 | 133.00 | 138.00 | 0.0M |
| 2022-08-10 | 139.00 | 139.00 | 136.50 | 138.50 | 0.0M |
| 2022-08-09 | 136.00 | 138.00 | 135.50 | 138.00 | 0.0M |
| 2022-08-08 | 133.00 | 138.50 | 133.00 | 136.00 | 0.0M |
| 2022-08-05 | 135.00 | 137.00 | 132.00 | 132.00 | 0.0M |
| 2022-08-04 | 135.50 | 136.00 | 135.50 | 136.00 | 0.0M |
| 2022-08-03 | 135.00 | 136.00 | 135.00 | 135.50 | 0.0M |
| 2022-08-02 | 137.00 | 138.00 | 133.50 | 135.50 | 0.0M |
| 2022-08-01 | 139.00 | 142.00 | 136.00 | 138.50 | 0.0M |
| 2022-07-29 | 137.50 | 141.50 | 135.00 | 138.50 | 0.0M |
| 2022-07-28 | 139.00 | 139.00 | 133.00 | 136.00 | 0.0M |
| 2022-07-27 | 138.00 | 138.00 | 132.00 | 136.00 | 0.0M |
| 2022-07-26 | 137.50 | 138.50 | 136.00 | 138.00 | 0.0M |
| 2022-07-25 | 140.00 | 141.00 | 135.00 | 137.00 | 0.0M |
| 2022-07-22 | 127.50 | 149.00 | 127.00 | 141.00 | 0.0M |
| 2022-07-21 | 129.00 | 129.50 | 127.50 | 128.50 | 0.0M |
| 2022-07-20 | 129.50 | 130.00 | 129.00 | 130.00 | 0.0M |
| 2022-07-19 | 130.00 | 131.50 | 129.00 | 129.50 | 0.0M |
| 2022-07-18 | 130.50 | 131.50 | 129.00 | 129.00 | 0.0M |
| 2022-07-15 | 131.50 | 131.50 | 129.50 | 130.00 | 0.0M |
| 2022-07-14 | 135.00 | 135.00 | 130.00 | 131.50 | 0.0M |
| 2022-07-13 | 150.00 | 151.00 | 134.00 | 135.50 | 0.0M |
| 2022-07-12 | 164.50 | 164.50 | 155.50 | 164.50 | 0.0M |
| 2022-07-11 | 160.00 | 175.50 | 153.00 | 161.50 | 0.0M |
| 2022-07-08 | 158.50 | 161.00 | 154.00 | 159.00 | 0.0M |
| 2022-07-07 | 157.00 | 162.50 | 145.50 | 158.00 | 0.0M |
| 2022-07-06 | 162.50 | 164.50 | 158.00 | 159.00 | 0.0M |
| 2022-07-05 | 166.50 | 166.50 | 152.50 | 162.00 | 0.0M |
| 2022-07-04 | 167.50 | 169.50 | 160.00 | 163.50 | 0.0M |
| 2022-07-01 | 168.50 | 168.50 | 161.00 | 162.00 | 0.0M |
| 2022-06-30 | 169.00 | 169.00 | 155.50 | 165.00 | 0.0M |
| 2022-06-29 | 176.00 | 176.00 | 161.00 | 165.00 | 0.0M |
| 2022-06-28 | 166.00 | 175.50 | 166.00 | 170.00 | 0.0M |
| 2022-06-27 | 168.50 | 169.50 | 159.50 | 165.00 | 0.0M |
| 2022-06-24 | 160.00 | 169.50 | 158.00 | 168.00 | 0.0M |
| 2022-06-23 | 169.50 | 169.50 | 155.50 | 160.00 | 0.0M |
| 2022-06-22 | 168.00 | 173.00 | 164.00 | 169.50 | 0.0M |
| 2022-06-21 | 173.00 | 173.00 | 168.00 | 169.50 | 0.0M |
| 2022-06-20 | 171.00 | 173.50 | 168.50 | 171.50 | 0.0M |
| 2022-06-17 | 178.50 | 184.50 | 168.00 | 171.00 | 0.0M |
| 2022-06-16 | 164.50 | 185.00 | 164.00 | 173.50 | 0.0M |
| 2022-06-15 | 159.00 | 164.50 | 159.00 | 164.50 | 0.0M |
| 2022-06-14 | 163.00 | 167.00 | 159.50 | 165.00 | 0.0M |
| 2022-06-10 | 167.00 | 169.50 | 157.50 | 168.00 | 0.0M |
| 2022-06-09 | 158.50 | 169.00 | 154.50 | 167.00 | 0.0M |
| 2022-06-08 | 159.00 | 161.00 | 151.50 | 156.00 | 0.0M |
| 2022-06-07 | 156.50 | 162.00 | 150.50 | 152.00 | 0.0M |
| 2022-06-06 | 163.00 | 165.00 | 151.00 | 154.50 | 0.0M |
| 2022-06-03 | 152.00 | 162.50 | 149.00 | 156.00 | 0.0M |
| 2022-06-02 | 151.00 | 156.50 | 147.00 | 150.00 | 0.0M |
| 2022-06-01 | 149.50 | 159.50 | 149.50 | 151.50 | 0.0M |
| 2022-05-31 | 151.50 | 155.50 | 145.50 | 150.00 | 0.0M |
| 2022-05-30 | 153.00 | 154.50 | 148.50 | 152.00 | 0.0M |
| 2022-05-27 | 149.00 | 152.00 | 142.50 | 150.50 | 0.0M |
| 2022-05-26 | 149.50 | 153.50 | 149.50 | 150.00 | 0.0M |
| 2022-05-25 | 156.00 | 158.50 | 150.00 | 150.00 | 0.0M |
| 2022-05-24 | 159.50 | 162.00 | 149.50 | 153.00 | 0.0M |
| 2022-05-23 | 161.00 | 177.00 | 153.00 | 156.50 | 0.0M |
| 2022-05-20 | 169.00 | 169.00 | 151.50 | 161.00 | 0.0M |
| 2022-05-19 | 142.00 | 172.00 | 139.00 | 169.50 | 0.0M |
| 2022-05-18 | 136.50 | 142.00 | 131.50 | 142.00 | 0.0M |
| 2022-05-17 | 136.50 | 137.00 | 134.00 | 136.00 | 0.0M |
| 2022-05-16 | 137.00 | 137.00 | 134.00 | 136.00 | 0.0M |
| 2022-05-13 | 134.50 | 135.50 | 134.00 | 135.50 | 0.0M |
| 2022-05-12 | 139.00 | 139.00 | 132.00 | 136.50 | 0.0M |
| 2022-05-11 | 140.50 | 141.00 | 139.00 | 139.00 | 0.0M |
| 2022-05-06 | 142.50 | 142.50 | 139.00 | 139.00 | 0.0M |
| 2022-05-05 | 141.00 | 142.00 | 140.50 | 142.00 | 0.0M |
| 2022-05-04 | 139.00 | 149.50 | 139.00 | 140.50 | 0.0M |
| 2022-04-29 | 139.00 | 139.00 | 138.00 | 138.00 | 0.0M |
| 2022-04-28 | 138.00 | 139.00 | 137.00 | 139.00 | 0.0M |
| 2022-04-27 | 137.50 | 137.50 | 136.00 | 137.00 | 0.0M |
| 2022-04-26 | 138.00 | 144.00 | 136.00 | 136.00 | 0.0M |
| 2022-04-25 | 143.00 | 143.00 | 133.00 | 137.00 | 0.0M |
| 2022-04-22 | 146.00 | 155.00 | 143.00 | 143.00 | 0.0M |
| 2022-04-21 | 139.00 | 155.00 | 138.50 | 144.50 | 0.0M |
| 2022-04-20 | 138.00 | 142.50 | 138.00 | 142.00 | 0.0M |
| 2022-04-19 | 138.50 | 144.50 | 138.50 | 139.00 | 0.0M |
| 2022-04-18 | 136.00 | 143.00 | 136.00 | 139.50 | 0.0M |
| 2022-04-15 | 141.00 | 142.50 | 129.50 | 136.00 | 0.0M |
| 2022-04-14 | 147.50 | 147.50 | 140.00 | 140.00 | 0.0M |
| 2022-04-13 | 156.50 | 156.50 | 148.00 | 148.00 | 0.0M |
| 2022-04-12 | 167.50 | 168.50 | 144.00 | 152.00 | 0.0M |
| 2022-04-11 | 145.50 | 169.00 | 145.50 | 158.50 | 0.0M |
| 2022-04-08 | 149.50 | 167.00 | 149.50 | 161.50 | 0.0M |
| 2022-04-07 | 150.00 | 151.50 | 145.50 | 149.50 | 0.0M |
| 2022-04-06 | 140.50 | 195.50 | 140.00 | 151.50 | 0.0M |
| 2022-04-05 | 143.00 | 150.00 | 131.50 | 150.00 | 0.0M |
| 2022-04-04 | 123.50 | 150.00 | 121.50 | 139.50 | 0.0M |
| 2022-04-01 | 118.50 | 146.50 | 118.50 | 124.50 | 0.0M |
| 2022-03-31 | 132.50 | 133.00 | 120.00 | 123.00 | 0.0M |
| 2022-03-30 | 110.50 | 115.50 | 110.50 | 115.50 | 0.0M |
| 2022-03-29 | 110.50 | 118.50 | 104.50 | 110.50 | 0.0M |
| 2022-03-28 | 75.50 | 133.00 | 75.50 | 115.00 | 0.0M |
| 2022-02-25 | 118.50 | 131.50 | 118.00 | 118.00 | 0.0M |
| 2022-02-24 | 103.00 | 121.00 | 100.00 | 118.50 | 0.0M |
| 2022-02-22 | 138.00 | 138.00 | 118.50 | 133.00 | 0.0M |
| 2022-02-21 | 132.00 | 139.50 | 125.00 | 139.50 | 0.0M |
| 2022-02-18 | 139.50 | 139.50 | 137.00 | 137.00 | 0.0M |
| 2022-02-17 | 140.00 | 141.00 | 140.00 | 140.00 | 0.0M |
| 2022-02-16 | 141.00 | 141.00 | 140.50 | 141.00 | 0.0M |
| 2022-02-15 | 138.50 | 138.50 | 137.00 | 137.00 | 0.0M |
| 2022-02-14 | 143.00 | 143.00 | 137.50 | 137.50 | 0.0M |
| 2022-02-11 | 144.00 | 144.00 | 140.00 | 140.00 | 0.0M |
| 2022-02-10 | 143.00 | 144.00 | 141.00 | 143.50 | 0.0M |
| 2022-02-09 | 141.00 | 145.00 | 138.00 | 139.00 | 0.0M |
| 2022-02-08 | 138.00 | 140.00 | 138.00 | 140.00 | 0.0M |
| 2022-02-07 | 137.50 | 138.50 | 137.00 | 138.50 | 0.0M |
| 2022-02-04 | 138.50 | 140.00 | 138.50 | 140.00 | 0.0M |
| 2022-02-03 | 136.00 | 140.00 | 134.00 | 138.50 | 0.0M |
| 2022-02-02 | 139.50 | 139.50 | 136.00 | 136.00 | 0.0M |
| 2022-02-01 | 137.00 | 140.00 | 137.00 | 137.00 | 0.0M |
| 2022-01-31 | 133.50 | 140.00 | 130.00 | 140.00 | 0.0M |
| 2022-01-28 | 134.00 | 134.00 | 125.50 | 132.50 | 0.0M |
| 2022-01-27 | 134.50 | 134.50 | 130.50 | 134.00 | 0.0M |
| 2022-01-26 | 132.00 | 133.00 | 132.00 | 132.50 | 0.0M |
| 2022-01-25 | 130.00 | 135.50 | 125.00 | 127.50 | 0.0M |
| 2022-01-24 | 128.50 | 129.00 | 125.50 | 128.50 | 0.0M |
| 2022-01-21 | 129.00 | 130.50 | 128.00 | 128.00 | 0.0M |
| 2022-01-20 | 130.50 | 132.00 | 128.00 | 131.00 | 0.0M |
| 2022-01-19 | 133.50 | 133.50 | 130.50 | 132.00 | 0.0M |
| 2022-01-18 | 135.50 | 135.50 | 130.50 | 132.00 | 0.0M |
| 2022-01-17 | 138.00 | 138.00 | 135.50 | 137.50 | 0.0M |
| 2022-01-14 | 139.00 | 139.00 | 136.00 | 139.00 | 0.0M |
| 2022-01-13 | 140.00 | 140.50 | 137.50 | 138.50 | 0.0M |
| 2022-01-12 | 139.50 | 141.00 | 139.00 | 141.00 | 0.0M |
| 2022-01-11 | 140.00 | 141.00 | 136.00 | 140.00 | 0.0M |
| 2022-01-10 | 139.50 | 141.50 | 138.50 | 141.50 | 0.0M |
| 2022-01-06 | 140.50 | 143.50 | 139.50 | 142.00 | 0.0M |
| 2022-01-05 | 140.50 | 142.00 | 140.50 | 142.00 | 0.0M |
| 2022-01-04 | 141.50 | 142.00 | 139.50 | 142.00 | 0.0M |
| 2022-01-03 | 140.00 | 141.50 | 140.00 | 140.00 | 0.0M |