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 | 141.40 | 142.20 | 141.10 | 141.90 | 2.5M |
| 2025-09-25 | 142.00 | 142.80 | 141.00 | 141.20 | 3.0M |
| 2025-09-24 | 143.40 | 143.50 | 141.70 | 142.80 | 2.1M |
| 2025-09-23 | 140.70 | 144.20 | 140.70 | 142.30 | 11.9M |
| 2025-09-22 | 142.10 | 142.20 | 140.10 | 141.60 | 3.8M |
| 2025-09-19 | 144.30 | 144.40 | 141.90 | 142.30 | 22.2M |
| 2025-09-18 | 142.10 | 144.70 | 141.90 | 144.40 | 6.3M |
| 2025-09-17 | 141.40 | 144.20 | 140.90 | 142.30 | 6.2M |
| 2025-09-16 | 140.30 | 143.40 | 140.20 | 141.00 | 12.2M |
| 2025-09-15 | 135.40 | 139.90 | 135.20 | 139.80 | 5.1M |
| 2025-09-12 | 136.40 | 137.00 | 135.20 | 135.50 | 6.4M |
| 2025-09-11 | 136.60 | 136.60 | 134.30 | 135.50 | 2.4M |
| 2025-09-10 | 138.20 | 138.20 | 135.40 | 135.80 | 3.4M |
| 2025-09-09 | 136.80 | 138.30 | 136.40 | 136.60 | 4.2M |
| 2025-09-08 | 137.60 | 138.30 | 136.60 | 137.00 | 2.0M |
| 2025-09-05 | 135.50 | 137.40 | 134.90 | 136.80 | 3.4M |
| 2025-09-04 | 134.90 | 136.20 | 134.50 | 135.10 | 4.3M |
| 2025-09-03 | 133.50 | 135.20 | 132.20 | 135.00 | 5.9M |
| 2025-09-02 | 138.40 | 138.90 | 132.70 | 133.20 | 6.8M |
| 2025-09-01 | 139.00 | 139.50 | 138.50 | 139.00 | 2.0M |
| 2025-08-29 | 139.80 | 140.60 | 138.40 | 138.80 | 2.6M |
| 2025-08-28 | 141.00 | 141.50 | 139.40 | 140.10 | 2.5M |
| 2025-08-27 | 139.70 | 142.40 | 139.60 | 140.80 | 3.5M |
| 2025-08-26 | 141.00 | 142.30 | 140.60 | 140.80 | 9.4M |
| 2025-08-22 | 138.20 | 142.50 | 138.20 | 142.50 | 5.5M |
| 2025-08-21 | 139.00 | 139.20 | 137.30 | 138.90 | 3.5M |
| 2025-08-20 | 137.40 | 139.40 | 137.40 | 139.30 | 4.0M |
| 2025-08-19 | 137.40 | 138.30 | 136.90 | 138.00 | 3.8M |
| 2025-08-18 | 138.10 | 139.10 | 136.60 | 137.00 | 3.6M |
| 2025-08-15 | 138.00 | 138.70 | 137.70 | 138.00 | 17.7M |
| 2025-08-14 | 138.00 | 138.50 | 136.60 | 137.30 | 5.8M |
| 2025-08-13 | 138.80 | 140.10 | 138.10 | 139.30 | 3.0M |
| 2025-08-12 | 141.00 | 142.10 | 139.30 | 139.30 | 3.1M |
| 2025-08-11 | 141.70 | 142.70 | 141.20 | 141.20 | 2.7M |
| 2025-08-08 | 142.00 | 142.50 | 141.20 | 141.70 | 13.9M |
| 2025-08-07 | 144.00 | 144.00 | 141.00 | 141.40 | 2.8M |
| 2025-08-06 | 143.00 | 145.40 | 139.90 | 143.50 | 6.9M |
| 2025-08-05 | 141.50 | 142.60 | 140.50 | 142.60 | 4.0M |
| 2025-08-04 | 138.90 | 140.90 | 138.50 | 140.80 | 2.5M |
| 2025-08-01 | 139.80 | 140.20 | 138.00 | 138.70 | 21.6M |
| 2025-07-31 | 140.00 | 142.40 | 140.00 | 141.30 | 3.0M |
| 2025-07-30 | 141.40 | 142.60 | 140.10 | 140.70 | 5.5M |
| 2025-07-29 | 144.60 | 145.20 | 141.30 | 141.80 | 3.0M |
| 2025-07-28 | 145.10 | 145.10 | 142.30 | 142.90 | 3.2M |
| 2025-07-25 | 142.70 | 143.10 | 141.90 | 143.10 | 2.7M |
| 2025-07-24 | 143.00 | 143.60 | 142.40 | 143.10 | 2.8M |
| 2025-07-23 | 146.70 | 146.70 | 143.80 | 143.90 | 2.4M |
| 2025-07-22 | 146.60 | 146.70 | 145.00 | 145.60 | 2.9M |
| 2025-07-21 | 142.70 | 145.70 | 142.70 | 145.70 | 2.6M |
| 2025-07-18 | 142.30 | 144.40 | 142.30 | 144.40 | 5.1M |
| 2025-07-17 | 142.80 | 143.20 | 141.90 | 142.50 | 3.2M |
| 2025-07-16 | 143.00 | 143.00 | 141.00 | 142.30 | 3.6M |
| 2025-07-15 | 144.00 | 144.30 | 142.20 | 142.70 | 4.0M |
| 2025-07-14 | 141.10 | 142.90 | 141.00 | 142.90 | 2.8M |
| 2025-07-11 | 143.00 | 143.10 | 141.40 | 142.10 | 3.8M |
| 2025-07-10 | 145.00 | 145.00 | 142.60 | 143.20 | 4.6M |
| 2025-07-09 | 145.80 | 145.80 | 141.90 | 143.20 | 4.7M |
| 2025-07-08 | 145.00 | 145.10 | 142.10 | 142.60 | 4.8M |
| 2025-07-07 | 145.40 | 146.30 | 144.10 | 145.00 | 4.2M |
| 2025-07-04 | 143.60 | 144.40 | 143.20 | 144.30 | 2.5M |
| 2025-07-03 | 143.10 | 145.30 | 143.10 | 144.20 | 5.0M |
| 2025-07-02 | 150.00 | 150.10 | 142.50 | 142.70 | 7.0M |
| 2025-07-01 | 148.90 | 150.00 | 148.20 | 150.00 | 9.9M |
| 2025-06-30 | 149.10 | 151.20 | 147.60 | 147.60 | 6.3M |
| 2025-06-27 | 147.10 | 148.60 | 146.50 | 148.10 | 5.8M |
| 2025-06-26 | 145.50 | 147.80 | 145.50 | 147.50 | 7.9M |
| 2025-06-25 | 150.80 | 150.80 | 145.80 | 146.50 | 13.5M |
| 2025-06-24 | 150.10 | 152.00 | 149.50 | 150.60 | 17.0M |
| 2025-06-23 | 147.00 | 148.90 | 147.00 | 148.90 | 4.0M |
| 2025-06-20 | 147.40 | 149.70 | 147.40 | 148.80 | 18.8M |
| 2025-06-19 | 148.60 | 149.30 | 147.80 | 148.10 | 4.5M |
| 2025-06-18 | 148.80 | 150.00 | 147.50 | 149.40 | 4.1M |
| 2025-06-17 | 147.60 | 148.80 | 146.60 | 148.20 | 6.6M |
| 2025-06-16 | 147.70 | 149.30 | 146.80 | 148.10 | 2.7M |
| 2025-06-13 | 149.00 | 149.00 | 147.40 | 147.90 | 3.7M |
| 2025-06-12 | 149.00 | 150.10 | 147.20 | 149.30 | 4.0M |
| 2025-06-11 | 149.30 | 150.00 | 147.30 | 148.00 | 3.6M |
| 2025-06-10 | 146.80 | 149.30 | 146.80 | 148.70 | 2.1M |
| 2025-06-09 | 145.00 | 147.20 | 145.00 | 147.20 | 1.7M |
| 2025-06-06 | 148.00 | 148.00 | 145.00 | 146.10 | 2.2M |
| 2025-06-05 | 148.00 | 148.00 | 144.30 | 145.20 | 2.9M |
| 2025-06-04 | 146.00 | 146.40 | 144.70 | 145.90 | 7.3M |
| 2025-06-03 | 146.50 | 147.50 | 144.80 | 145.80 | 3.4M |
| 2025-06-02 | 146.40 | 147.10 | 145.00 | 146.40 | 2.3M |
| 2025-05-30 | 147.10 | 148.70 | 146.60 | 146.90 | 6.8M |
| 2025-05-29 | 144.00 | 147.80 | 143.30 | 146.90 | 15.2M |
| 2025-05-28 | 144.00 | 144.00 | 142.60 | 143.60 | 3.2M |
| 2025-05-27 | 141.90 | 142.60 | 140.20 | 141.90 | 17.1M |
| 2025-05-23 | 141.20 | 141.20 | 138.40 | 140.50 | 3.0M |
| 2025-05-22 | 141.30 | 141.90 | 138.80 | 139.40 | 5.3M |
| 2025-05-21 | 142.70 | 145.10 | 142.70 | 144.20 | 4.0M |
| 2025-05-20 | 147.00 | 147.00 | 144.90 | 145.70 | 5.4M |
| 2025-05-19 | 146.00 | 146.00 | 143.30 | 145.60 | 2.8M |
| 2025-05-16 | 144.50 | 145.60 | 143.50 | 145.40 | 2.5M |
| 2025-05-15 | 141.50 | 143.70 | 141.10 | 143.70 | 3.3M |
| 2025-05-14 | 140.30 | 141.60 | 139.70 | 141.40 | 25.2M |
| 2025-05-13 | 141.50 | 142.10 | 140.50 | 140.70 | 2.6M |
| 2025-05-12 | 144.40 | 144.40 | 139.90 | 141.80 | 4.2M |
| 2025-05-09 | 142.10 | 143.50 | 142.00 | 143.00 | 2.6M |
| 2025-05-08 | 143.90 | 145.60 | 142.40 | 142.50 | 7.3M |
| 2025-05-07 | 141.50 | 144.80 | 141.50 | 143.90 | 2.5M |
| 2025-05-06 | 144.80 | 145.50 | 143.20 | 144.80 | 4.7M |
| 2025-05-02 | 145.00 | 145.00 | 143.50 | 144.00 | 2.5M |
| 2025-05-01 | 143.20 | 144.50 | 142.60 | 144.50 | 2.5M |
| 2025-04-30 | 143.50 | 143.50 | 141.10 | 143.00 | 5.1M |
| 2025-04-29 | 140.70 | 143.00 | 140.70 | 142.20 | 6.5M |
| 2025-04-28 | 140.30 | 141.90 | 140.20 | 141.00 | 3.4M |
| 2025-04-25 | 140.70 | 141.30 | 139.80 | 140.50 | 2.2M |
| 2025-04-24 | 138.30 | 141.90 | 138.30 | 140.30 | 3.1M |
| 2025-04-23 | 140.50 | 140.80 | 138.40 | 139.50 | 3.1M |
| 2025-04-22 | 139.40 | 141.00 | 138.70 | 139.00 | 2.9M |
| 2025-04-17 | 138.10 | 139.40 | 137.10 | 139.40 | 2.6M |
| 2025-04-16 | 138.00 | 138.80 | 137.20 | 138.30 | 2.9M |
| 2025-04-15 | 133.00 | 138.00 | 132.80 | 137.40 | 6.4M |
| 2025-04-14 | 131.60 | 133.20 | 130.50 | 132.90 | 4.4M |
| 2025-04-11 | 129.50 | 131.90 | 128.00 | 129.70 | 6.8M |
| 2025-04-10 | 130.90 | 132.90 | 128.90 | 129.10 | 12.1M |
| 2025-04-09 | 125.30 | 126.50 | 122.00 | 124.70 | 5.1M |
| 2025-04-08 | 127.50 | 130.30 | 125.70 | 128.50 | 5.7M |
| 2025-04-07 | 130.20 | 133.70 | 124.50 | 125.70 | 12.0M |
| 2025-04-04 | 139.30 | 141.60 | 132.30 | 132.30 | 10.1M |
| 2025-04-03 | 137.20 | 141.30 | 137.20 | 140.70 | 3.2M |
| 2025-04-02 | 139.40 | 140.00 | 137.20 | 138.50 | 3.1M |
| 2025-04-01 | 140.60 | 142.20 | 140.10 | 140.60 | 3.5M |
| 2025-03-31 | 141.00 | 141.00 | 139.40 | 140.40 | 6.0M |
| 2025-03-28 | 140.00 | 141.80 | 140.00 | 141.40 | 4.4M |
| 2025-03-27 | 139.50 | 141.70 | 139.30 | 139.30 | 8.1M |
| 2025-03-26 | 141.80 | 142.00 | 139.80 | 141.30 | 3.0M |
| 2025-03-25 | 139.60 | 142.40 | 139.60 | 140.70 | 5.0M |
| 2025-03-24 | 142.00 | 142.10 | 139.60 | 139.80 | 8.9M |
| 2025-03-21 | 141.20 | 142.30 | 140.40 | 141.60 | 11.8M |
| 2025-03-20 | 141.00 | 142.90 | 141.00 | 142.00 | 7.2M |
| 2025-03-19 | 139.00 | 142.40 | 139.00 | 140.90 | 3.7M |
| 2025-03-18 | 144.00 | 144.00 | 141.10 | 141.80 | 18.1M |
| 2025-03-17 | 138.00 | 142.80 | 138.00 | 142.50 | 4.6M |
| 2025-03-14 | 138.40 | 142.00 | 138.40 | 141.20 | 4.7M |
| 2025-03-13 | 140.00 | 140.40 | 138.00 | 139.00 | 22.2M |
| 2025-03-12 | 141.40 | 145.30 | 141.40 | 142.50 | 3.6M |
| 2025-03-11 | 142.00 | 143.30 | 140.40 | 141.40 | 5.8M |
| 2025-03-10 | 139.20 | 142.00 | 137.90 | 140.70 | 5.4M |
| 2025-03-07 | 137.60 | 141.10 | 137.30 | 140.00 | 11.2M |
| 2025-03-06 | 143.00 | 143.00 | 136.90 | 138.20 | 6.3M |
| 2025-03-05 | 146.20 | 147.70 | 141.90 | 142.30 | 4.8M |
| 2025-03-04 | 146.10 | 148.20 | 146.10 | 147.60 | 4.4M |
| 2025-03-03 | 146.80 | 148.40 | 145.60 | 147.40 | 5.4M |
| 2025-02-28 | 142.20 | 147.60 | 141.60 | 147.30 | 23.6M |
| 2025-02-27 | 143.70 | 144.70 | 142.80 | 143.70 | 9.4M |
| 2025-02-26 | 146.30 | 147.10 | 144.00 | 144.80 | 3.7M |
| 2025-02-25 | 145.00 | 147.00 | 145.00 | 146.20 | 3.4M |
| 2025-02-24 | 148.30 | 149.50 | 145.50 | 146.00 | 48.9M |
| 2025-02-21 | 146.30 | 148.10 | 146.10 | 146.40 | 3.9M |
| 2025-02-20 | 146.00 | 147.40 | 145.60 | 146.20 | 3.5M |
| 2025-02-19 | 146.60 | 146.80 | 145.40 | 145.90 | 4.9M |
| 2025-02-18 | 147.50 | 148.60 | 146.80 | 147.10 | 4.0M |
| 2025-02-17 | 150.00 | 150.30 | 148.00 | 148.40 | 5.0M |
| 2025-02-14 | 152.00 | 152.00 | 149.50 | 150.10 | 3.9M |
| 2025-02-13 | 148.50 | 150.30 | 148.00 | 149.90 | 4.2M |
| 2025-02-12 | 148.50 | 151.00 | 147.10 | 148.50 | 18.8M |
| 2025-02-11 | 146.70 | 148.40 | 146.40 | 148.40 | 8.4M |
| 2025-02-10 | 148.50 | 148.50 | 146.10 | 147.00 | 3.0M |
| 2025-02-07 | 148.30 | 149.80 | 144.90 | 145.30 | 5.0M |
| 2025-02-06 | 149.50 | 151.60 | 148.20 | 149.00 | 7.1M |
| 2025-02-05 | 144.80 | 148.80 | 144.70 | 148.50 | 7.2M |
| 2025-02-04 | 144.30 | 145.60 | 143.50 | 145.00 | 4.0M |
| 2025-02-03 | 143.20 | 145.30 | 142.80 | 145.30 | 6.6M |
| 2025-01-31 | 142.80 | 146.40 | 142.40 | 146.10 | 13.2M |
| 2025-01-30 | 140.60 | 143.60 | 140.60 | 142.70 | 5.2M |
| 2025-01-29 | 145.00 | 145.00 | 141.60 | 141.60 | 9.0M |
| 2025-01-28 | 141.40 | 144.00 | 140.30 | 143.40 | 14.1M |
| 2025-01-27 | 141.50 | 143.20 | 140.80 | 141.20 | 5.5M |
| 2025-01-24 | 144.00 | 144.30 | 142.00 | 142.40 | 7.3M |
| 2025-01-23 | 140.30 | 143.50 | 139.60 | 142.60 | 7.3M |
| 2025-01-22 | 142.80 | 143.10 | 139.00 | 140.40 | 21.5M |
| 2025-01-21 | 139.00 | 143.10 | 137.00 | 142.50 | 23.3M |
| 2025-01-20 | 138.90 | 139.60 | 136.30 | 136.60 | 3.4M |
| 2025-01-17 | 136.80 | 139.50 | 135.10 | 139.40 | 6.0M |
| 2025-01-16 | 135.00 | 137.00 | 134.00 | 137.00 | 7.0M |
| 2025-01-15 | 132.20 | 136.50 | 131.70 | 136.00 | 5.1M |
| 2025-01-14 | 130.70 | 130.70 | 128.80 | 129.70 | 3.2M |
| 2025-01-13 | 129.30 | 129.80 | 128.30 | 129.10 | 3.5M |
| 2025-01-10 | 131.00 | 132.00 | 128.00 | 129.50 | 3.9M |
| 2025-01-09 | 128.20 | 131.50 | 125.20 | 131.50 | 7.9M |
| 2025-01-08 | 134.40 | 135.70 | 127.75 | 129.00 | 8.2M |
| 2025-01-07 | 133.70 | 135.70 | 132.20 | 134.00 | 9.2M |
| 2025-01-06 | 133.40 | 136.20 | 132.00 | 132.90 | 3.2M |
| 2025-01-03 | 132.20 | 133.70 | 131.60 | 133.10 | 5.5M |
| 2025-01-02 | 133.10 | 133.80 | 131.50 | 132.60 | 2.8M |