97.40
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 | 96.50 | 98.00 | 96.00 | 97.40 | 0.0M |
| 2025-09-25 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-09-24 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-09-23 | 95.50 | 96.05 | 95.50 | 96.00 | 0.0M |
| 2025-09-22 | 97.00 | 98.00 | 97.00 | 97.00 | 0.0M |
| 2025-09-19 | 99.00 | 100.00 | 97.85 | 98.00 | 0.0M |
| 2025-09-18 | 98.55 | 98.55 | 98.55 | 98.55 | 0.0M |
| 2025-09-17 | 96.00 | 101.40 | 96.00 | 98.55 | 0.0M |
| 2025-09-16 | 96.00 | 98.70 | 95.35 | 98.70 | 0.0M |
| 2025-09-15 | 98.00 | 98.80 | 97.20 | 97.30 | 0.0M |
| 2025-09-12 | 97.10 | 98.00 | 97.05 | 98.00 | 0.0M |
| 2025-09-11 | 96.80 | 99.95 | 96.80 | 97.00 | 0.0M |
| 2025-09-09 | 98.55 | 102.00 | 97.55 | 101.75 | 0.0M |
| 2025-09-08 | 101.45 | 105.40 | 99.05 | 102.50 | 0.0M |
| 2025-09-05 | 99.00 | 101.40 | 95.25 | 101.40 | 0.0M |
| 2025-09-04 | 102.35 | 102.35 | 97.25 | 97.25 | 0.0M |
| 2025-09-03 | 98.75 | 102.80 | 96.55 | 102.35 | 0.0M |
| 2025-09-02 | 98.65 | 98.75 | 98.00 | 98.75 | 0.0M |
| 2025-09-01 | 96.50 | 96.50 | 94.05 | 94.05 | 0.0M |
| 2025-08-29 | 96.00 | 97.00 | 96.00 | 96.50 | 0.0M |
| 2025-08-28 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2025-08-26 | 98.00 | 98.00 | 95.00 | 96.00 | 0.0M |
| 2025-08-25 | 102.00 | 102.00 | 98.00 | 98.00 | 0.0M |
| 2025-08-22 | 104.00 | 104.00 | 102.00 | 102.00 | 0.0M |
| 2025-08-21 | 103.40 | 103.40 | 99.00 | 99.70 | 0.0M |
| 2025-08-20 | 108.00 | 108.00 | 103.10 | 103.25 | 0.0M |
| 2025-08-19 | 103.10 | 107.60 | 103.10 | 107.60 | 0.0M |
| 2025-08-18 | 101.90 | 102.50 | 101.00 | 102.50 | 0.0M |
| 2025-08-14 | 94.95 | 98.50 | 94.95 | 97.65 | 0.0M |
| 2025-08-13 | 95.75 | 95.75 | 93.05 | 95.00 | 0.0M |
| 2025-08-12 | 95.95 | 95.95 | 90.55 | 95.90 | 0.0M |
| 2025-08-11 | 93.00 | 94.00 | 92.00 | 93.15 | 0.0M |
| 2025-08-08 | 92.10 | 95.15 | 92.00 | 94.75 | 0.0M |
| 2025-08-07 | 95.30 | 97.00 | 95.00 | 95.65 | 0.0M |
| 2025-08-06 | 99.00 | 99.00 | 97.00 | 97.00 | 0.0M |
| 2025-08-05 | 100.75 | 100.75 | 99.00 | 99.00 | 0.0M |
| 2025-08-04 | 100.20 | 100.20 | 97.00 | 98.10 | 0.0M |
| 2025-08-01 | 99.00 | 100.50 | 99.00 | 100.20 | 0.0M |
| 2025-07-31 | 100.10 | 102.25 | 97.05 | 98.80 | 0.0M |
| 2025-07-29 | 101.90 | 102.90 | 100.05 | 100.10 | 0.0M |
| 2025-07-28 | 100.10 | 103.00 | 99.10 | 101.90 | 0.0M |
| 2025-07-25 | 104.00 | 104.00 | 103.50 | 103.50 | 0.0M |
| 2025-07-24 | 101.05 | 104.00 | 100.25 | 103.90 | 0.0M |
| 2025-07-23 | 105.15 | 105.15 | 100.00 | 101.05 | 0.0M |
| 2025-07-22 | 98.00 | 107.10 | 98.00 | 105.10 | 0.0M |
| 2025-07-21 | 102.50 | 104.90 | 101.65 | 102.10 | 0.0M |
| 2025-07-18 | 102.50 | 103.00 | 102.50 | 102.50 | 0.0M |
| 2025-07-17 | 103.75 | 104.55 | 102.60 | 104.50 | 0.0M |
| 2025-07-16 | 105.20 | 105.20 | 103.00 | 103.75 | 0.0M |
| 2025-07-15 | 102.50 | 105.00 | 102.00 | 104.25 | 0.0M |
| 2025-07-14 | 106.80 | 106.80 | 101.00 | 102.50 | 0.0M |
| 2025-07-11 | 101.05 | 104.80 | 100.05 | 104.70 | 0.0M |
| 2025-07-10 | 106.15 | 106.15 | 101.05 | 101.05 | 0.0M |
| 2025-07-09 | 103.60 | 103.90 | 103.60 | 103.90 | 0.0M |
| 2025-07-08 | 101.00 | 103.95 | 101.00 | 103.60 | 0.0M |
| 2025-07-07 | 102.60 | 103.50 | 101.00 | 101.00 | 0.0M |
| 2025-07-04 | 101.20 | 105.20 | 100.00 | 105.00 | 0.0M |
| 2025-07-03 | 100.50 | 102.00 | 97.35 | 101.40 | 0.0M |
| 2025-07-02 | 104.85 | 104.85 | 102.40 | 102.45 | 0.0M |
| 2025-07-01 | 100.00 | 106.45 | 100.00 | 105.00 | 0.0M |
| 2025-06-30 | 106.05 | 107.05 | 102.35 | 104.50 | 0.0M |
| 2025-06-27 | 108.40 | 109.35 | 107.00 | 107.70 | 0.0M |
| 2025-06-26 | 110.00 | 110.00 | 107.50 | 108.00 | 0.0M |
| 2025-06-25 | 110.00 | 111.80 | 104.50 | 110.00 | 0.1M |
| 2025-06-24 | 110.10 | 110.10 | 107.10 | 110.00 | 0.0M |
| 2025-06-23 | 108.00 | 112.00 | 108.00 | 111.95 | 0.0M |
| 2025-06-20 | 108.55 | 112.75 | 108.55 | 112.65 | 0.0M |
| 2025-06-19 | 108.15 | 109.65 | 108.00 | 108.55 | 0.0M |
| 2025-06-18 | 106.00 | 110.35 | 106.00 | 108.10 | 0.0M |
| 2025-06-17 | 110.45 | 110.45 | 105.10 | 105.10 | 0.0M |
| 2025-06-16 | 107.95 | 111.70 | 105.20 | 110.45 | 0.0M |
| 2025-06-13 | 105.05 | 108.75 | 104.50 | 108.50 | 0.0M |
| 2025-06-12 | 111.00 | 112.00 | 108.90 | 110.00 | 0.0M |
| 2025-06-11 | 114.50 | 114.50 | 108.80 | 110.80 | 0.0M |
| 2025-06-10 | 112.75 | 114.50 | 112.75 | 114.50 | 0.0M |
| 2025-06-09 | 116.00 | 117.00 | 112.50 | 114.00 | 0.0M |
| 2025-06-06 | 123.90 | 124.50 | 117.70 | 117.70 | 0.0M |
| 2025-06-05 | 120.00 | 124.90 | 119.00 | 123.90 | 0.1M |
| 2025-06-04 | 114.75 | 121.55 | 114.75 | 119.40 | 0.1M |
| 2025-06-03 | 131.10 | 135.00 | 112.25 | 114.65 | 0.4M |
| 2025-06-02 | 141.05 | 141.05 | 140.05 | 140.05 | 0.0M |
| 2025-05-30 | 189.80 | 189.95 | 173.35 | 175.05 | 0.0M |
| 2025-05-29 | 179.30 | 182.00 | 172.40 | 179.65 | 0.0M |
| 2025-05-28 | 184.75 | 185.00 | 177.95 | 179.30 | 0.0M |
| 2025-05-27 | 174.00 | 193.10 | 174.00 | 185.90 | 0.0M |
| 2025-05-26 | 173.30 | 178.00 | 168.10 | 174.50 | 0.0M |
| 2025-05-23 | 176.95 | 176.95 | 170.00 | 173.30 | 0.0M |
| 2025-05-22 | 175.00 | 178.80 | 171.35 | 174.15 | 0.0M |
| 2025-05-21 | 173.50 | 179.95 | 173.50 | 175.15 | 0.0M |
| 2025-05-20 | 175.00 | 184.85 | 175.00 | 178.00 | 0.0M |
| 2025-05-19 | 189.35 | 189.35 | 177.00 | 180.60 | 0.0M |
| 2025-05-16 | 174.95 | 180.00 | 174.95 | 178.00 | 0.0M |
| 2025-05-15 | 177.95 | 177.95 | 174.00 | 174.10 | 0.0M |
| 2025-05-14 | 173.00 | 178.00 | 171.05 | 177.95 | 0.0M |
| 2025-05-13 | 181.95 | 181.95 | 173.00 | 173.00 | 0.0M |
| 2025-05-12 | 166.60 | 177.15 | 166.60 | 175.20 | 0.0M |
| 2025-05-09 | 161.85 | 161.85 | 153.70 | 156.05 | 0.0M |
| 2025-05-08 | 167.90 | 168.00 | 160.00 | 161.85 | 0.0M |
| 2025-05-07 | 170.25 | 171.70 | 161.95 | 167.15 | 0.0M |
| 2025-05-06 | 168.20 | 173.00 | 168.20 | 170.50 | 0.0M |
| 2025-05-05 | 168.20 | 175.00 | 168.00 | 173.90 | 0.0M |
| 2025-05-02 | 171.00 | 177.00 | 161.50 | 168.65 | 0.0M |
| 2025-04-30 | 186.55 | 186.55 | 169.40 | 171.65 | 0.0M |
| 2025-04-29 | 190.50 | 190.50 | 181.15 | 185.35 | 0.0M |
| 2025-04-28 | 193.00 | 198.00 | 185.00 | 188.55 | 0.0M |
| 2025-04-25 | 200.10 | 208.00 | 186.50 | 191.80 | 0.0M |
| 2025-04-24 | 172.00 | 202.50 | 172.00 | 198.40 | 0.1M |
| 2025-04-23 | 165.50 | 172.00 | 165.50 | 171.00 | 0.0M |
| 2025-04-22 | 165.00 | 169.00 | 164.00 | 165.50 | 0.0M |
| 2025-04-21 | 160.00 | 164.65 | 160.00 | 162.00 | 0.0M |
| 2025-04-17 | 158.00 | 163.00 | 156.00 | 158.30 | 0.0M |
| 2025-04-16 | 162.15 | 162.15 | 158.00 | 160.00 | 0.0M |
| 2025-04-15 | 161.90 | 163.00 | 159.00 | 160.55 | 0.0M |
| 2025-04-11 | 154.50 | 158.85 | 154.05 | 156.70 | 0.0M |
| 2025-04-09 | 150.00 | 153.00 | 150.00 | 153.00 | 0.0M |
| 2025-04-08 | 151.00 | 153.00 | 149.00 | 150.00 | 0.0M |
| 2025-04-07 | 152.00 | 152.00 | 140.50 | 146.95 | 0.0M |
| 2025-04-04 | 163.00 | 166.80 | 157.00 | 161.00 | 0.0M |
| 2025-04-03 | 154.00 | 169.00 | 154.00 | 163.90 | 0.0M |
| 2025-04-02 | 155.75 | 161.00 | 155.70 | 157.10 | 0.0M |
| 2025-04-01 | 157.50 | 157.50 | 152.05 | 155.75 | 0.0M |
| 2025-03-28 | 150.55 | 159.70 | 145.00 | 148.30 | 0.0M |
| 2025-03-27 | 161.50 | 162.30 | 148.15 | 150.45 | 0.0M |
| 2025-03-26 | 168.00 | 168.00 | 157.05 | 160.70 | 0.0M |
| 2025-03-25 | 179.45 | 185.00 | 169.05 | 174.80 | 0.0M |
| 2025-03-24 | 157.30 | 180.00 | 157.30 | 175.55 | 0.0M |
| 2025-03-21 | 158.00 | 171.00 | 158.00 | 168.40 | 0.0M |
| 2025-03-20 | 165.00 | 165.00 | 159.00 | 159.00 | 0.0M |
| 2025-03-19 | 154.00 | 165.00 | 154.00 | 162.85 | 0.0M |
| 2025-03-18 | 149.00 | 159.00 | 149.00 | 153.95 | 0.0M |
| 2025-03-17 | 148.00 | 153.00 | 147.10 | 147.65 | 0.0M |
| 2025-03-13 | 153.00 | 156.00 | 150.00 | 150.00 | 0.0M |
| 2025-03-12 | 150.50 | 153.45 | 149.00 | 149.35 | 0.0M |
| 2025-03-11 | 152.00 | 152.00 | 148.00 | 151.90 | 0.0M |
| 2025-03-10 | 165.25 | 166.00 | 157.00 | 157.00 | 0.0M |
| 2025-03-07 | 161.50 | 170.50 | 161.50 | 168.25 | 0.0M |
| 2025-03-06 | 161.00 | 173.00 | 161.00 | 164.65 | 0.0M |
| 2025-03-05 | 168.00 | 170.00 | 163.00 | 169.75 | 0.0M |
| 2025-03-04 | 150.00 | 164.05 | 150.00 | 160.00 | 0.0M |
| 2025-03-03 | 162.00 | 162.00 | 148.30 | 149.55 | 0.0M |
| 2025-02-28 | 175.00 | 175.00 | 162.00 | 162.00 | 0.0M |
| 2025-02-27 | 184.00 | 187.80 | 175.00 | 175.00 | 0.0M |
| 2025-02-25 | 175.20 | 190.00 | 175.20 | 185.00 | 0.0M |
| 2025-02-24 | 170.00 | 178.50 | 170.00 | 177.80 | 0.0M |
| 2025-02-21 | 168.50 | 178.00 | 165.05 | 178.00 | 0.0M |
| 2025-02-20 | 168.00 | 174.90 | 165.80 | 168.75 | 0.0M |
| 2025-02-19 | 160.00 | 173.50 | 159.60 | 170.10 | 0.0M |
| 2025-02-18 | 172.65 | 172.65 | 157.00 | 158.85 | 0.0M |
| 2025-02-17 | 166.00 | 180.00 | 166.00 | 172.65 | 0.0M |
| 2025-02-14 | 185.50 | 185.50 | 174.50 | 177.70 | 0.0M |
| 2025-02-13 | 195.00 | 196.00 | 190.00 | 190.00 | 0.0M |
| 2025-02-12 | 193.00 | 198.35 | 190.00 | 193.10 | 0.0M |
| 2025-02-11 | 209.95 | 209.95 | 198.00 | 199.20 | 0.0M |
| 2025-02-10 | 210.50 | 211.00 | 209.00 | 210.00 | 0.0M |
| 2025-02-07 | 212.25 | 217.90 | 212.00 | 213.00 | 0.0M |
| 2025-02-06 | 213.20 | 213.40 | 211.10 | 212.35 | 0.0M |
| 2025-02-05 | 212.25 | 221.75 | 212.25 | 219.50 | 0.0M |
| 2025-02-04 | 216.65 | 216.65 | 210.55 | 213.20 | 0.0M |
| 2025-02-03 | 213.20 | 214.95 | 206.30 | 209.10 | 0.0M |
| 2025-02-01 | 217.85 | 219.00 | 215.50 | 217.55 | 0.0M |
| 2025-01-31 | 212.70 | 223.00 | 212.70 | 217.85 | 0.0M |
| 2025-01-30 | 226.00 | 226.00 | 212.60 | 214.20 | 0.0M |
| 2025-01-29 | 213.00 | 227.55 | 213.00 | 223.20 | 0.0M |
| 2025-01-28 | 208.10 | 220.00 | 201.00 | 218.25 | 0.0M |
| 2025-01-27 | 205.00 | 216.50 | 205.00 | 209.40 | 0.0M |
| 2025-01-24 | 226.25 | 226.25 | 220.00 | 223.00 | 0.0M |
| 2025-01-23 | 229.75 | 230.00 | 225.40 | 226.25 | 0.0M |
| 2025-01-22 | 238.00 | 238.00 | 220.00 | 223.30 | 0.0M |
| 2025-01-21 | 240.40 | 240.40 | 232.50 | 234.75 | 0.0M |
| 2025-01-20 | 228.05 | 236.40 | 228.05 | 234.00 | 0.0M |
| 2025-01-17 | 227.00 | 231.85 | 225.00 | 228.55 | 0.0M |
| 2025-01-16 | 227.30 | 234.85 | 225.00 | 230.55 | 0.0M |
| 2025-01-15 | 238.40 | 242.80 | 225.00 | 226.35 | 0.0M |
| 2025-01-14 | 230.05 | 242.00 | 230.05 | 238.40 | 0.0M |
| 2025-01-13 | 233.50 | 234.90 | 224.60 | 230.05 | 0.0M |
| 2025-01-10 | 239.95 | 239.95 | 230.00 | 233.60 | 0.0M |
| 2025-01-09 | 245.05 | 245.95 | 239.80 | 239.95 | 0.0M |
| 2025-01-08 | 239.30 | 244.75 | 237.00 | 244.20 | 0.0M |
| 2025-01-07 | 238.00 | 245.00 | 238.00 | 240.50 | 0.0M |
| 2025-01-06 | 252.65 | 252.65 | 236.00 | 237.35 | 0.0M |
| 2025-01-03 | 258.80 | 258.80 | 248.15 | 251.40 | 0.0M |
| 2025-01-02 | 255.00 | 255.70 | 247.55 | 253.00 | 0.1M |
| 2025-01-01 | 251.50 | 256.40 | 249.10 | 252.75 | 0.0M |