77.70
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 | 77.40 | 77.90 | 77.00 | 77.70 | 0.5M |
| 2025-09-25 | 77.90 | 78.10 | 77.20 | 77.50 | 0.3M |
| 2025-09-24 | 76.70 | 77.80 | 76.70 | 77.50 | 0.7M |
| 2025-09-23 | 76.80 | 76.80 | 76.40 | 76.50 | 0.3M |
| 2025-09-22 | 76.60 | 76.80 | 76.40 | 76.60 | 0.5M |
| 2025-09-19 | 76.90 | 76.90 | 76.40 | 76.40 | 0.2M |
| 2025-09-18 | 76.70 | 76.90 | 76.60 | 76.60 | 0.2M |
| 2025-09-17 | 76.90 | 77.20 | 76.70 | 76.70 | 0.3M |
| 2025-09-16 | 76.70 | 77.20 | 76.40 | 76.60 | 0.2M |
| 2025-09-15 | 76.70 | 76.90 | 76.40 | 76.60 | 0.2M |
| 2025-09-12 | 76.60 | 77.10 | 76.60 | 76.80 | 0.2M |
| 2025-09-11 | 76.80 | 77.00 | 76.50 | 76.60 | 0.4M |
| 2025-09-10 | 76.90 | 77.00 | 76.50 | 76.80 | 0.3M |
| 2025-09-09 | 77.30 | 77.50 | 76.90 | 76.90 | 0.2M |
| 2025-09-08 | 77.80 | 77.80 | 77.30 | 77.30 | 0.3M |
| 2025-09-05 | 77.90 | 78.10 | 77.40 | 77.90 | 0.4M |
| 2025-09-04 | 77.40 | 77.80 | 77.30 | 77.60 | 0.4M |
| 2025-09-03 | 76.80 | 77.50 | 76.80 | 76.90 | 0.2M |
| 2025-09-02 | 76.20 | 77.00 | 76.20 | 76.90 | 0.2M |
| 2025-09-01 | 76.60 | 76.80 | 76.00 | 76.20 | 0.2M |
| 2025-08-29 | 77.50 | 77.50 | 76.80 | 76.80 | 0.2M |
| 2025-08-28 | 77.30 | 77.30 | 76.90 | 77.00 | 0.2M |
| 2025-08-27 | 76.90 | 77.40 | 76.70 | 77.00 | 0.4M |
| 2025-08-26 | 76.70 | 76.90 | 76.30 | 76.70 | 0.3M |
| 2025-08-25 | 76.80 | 76.80 | 76.40 | 76.60 | 0.4M |
| 2025-08-22 | 76.10 | 76.60 | 76.10 | 76.40 | 0.2M |
| 2025-08-21 | 76.20 | 76.50 | 75.80 | 76.00 | 0.3M |
| 2025-08-20 | 76.10 | 76.70 | 75.50 | 75.90 | 0.3M |
| 2025-08-19 | 76.40 | 76.60 | 76.00 | 76.20 | 0.3M |
| 2025-08-18 | 76.40 | 76.80 | 76.10 | 76.60 | 0.2M |
| 2025-08-15 | 76.50 | 76.50 | 76.00 | 76.40 | 0.2M |
| 2025-08-14 | 76.10 | 76.40 | 75.80 | 76.40 | 0.2M |
| 2025-08-13 | 76.00 | 76.30 | 75.70 | 76.00 | 0.3M |
| 2025-08-12 | 75.30 | 76.20 | 75.30 | 75.50 | 0.2M |
| 2025-08-11 | 75.60 | 75.80 | 75.10 | 75.80 | 0.3M |
| 2025-08-08 | 75.70 | 76.20 | 75.40 | 75.80 | 0.3M |
| 2025-08-07 | 76.80 | 76.80 | 75.30 | 75.60 | 1.0M |
| 2025-08-06 | 77.20 | 77.40 | 76.50 | 76.50 | 0.2M |
| 2025-08-05 | 77.00 | 77.70 | 77.00 | 77.40 | 0.2M |
| 2025-08-04 | 76.20 | 77.30 | 76.10 | 77.30 | 0.2M |
| 2025-08-01 | 76.90 | 77.20 | 76.30 | 76.50 | 0.2M |
| 2025-07-31 | 77.00 | 77.10 | 76.50 | 77.10 | 0.7M |
| 2025-07-30 | 76.80 | 77.20 | 76.60 | 77.00 | 0.3M |
| 2025-07-29 | 76.80 | 77.00 | 76.00 | 76.90 | 0.5M |
| 2025-07-28 | 76.90 | 77.60 | 76.30 | 76.80 | 0.7M |
| 2025-07-25 | 76.20 | 77.30 | 76.10 | 77.00 | 0.7M |
| 2025-07-24 | 76.80 | 77.30 | 75.90 | 76.50 | 0.8M |
| 2025-07-23 | 75.20 | 77.50 | 75.20 | 76.80 | 1.2M |
| 2025-07-22 | 74.90 | 76.10 | 74.90 | 75.20 | 0.7M |
| 2025-07-21 | 75.60 | 76.00 | 75.20 | 75.20 | 0.3M |
| 2025-07-18 | 75.60 | 75.60 | 75.20 | 75.30 | 0.2M |
| 2025-07-17 | 74.90 | 75.80 | 74.90 | 75.50 | 0.3M |
| 2025-07-16 | 74.60 | 75.00 | 74.60 | 74.70 | 0.1M |
| 2025-07-15 | 75.10 | 75.10 | 74.60 | 74.60 | 0.1M |
| 2025-07-14 | 74.80 | 75.30 | 74.60 | 74.60 | 0.2M |
| 2025-07-11 | 75.10 | 75.40 | 75.00 | 75.30 | 0.2M |
| 2025-07-10 | 74.30 | 75.30 | 74.20 | 75.30 | 0.1M |
| 2025-07-09 | 74.50 | 74.70 | 74.10 | 74.40 | 0.4M |
| 2025-07-08 | 75.20 | 75.20 | 74.50 | 74.80 | 0.4M |
| 2025-07-07 | 75.30 | 75.40 | 75.00 | 75.20 | 0.2M |
| 2025-07-04 | 76.40 | 76.40 | 75.50 | 75.50 | 0.3M |
| 2025-07-03 | 76.40 | 76.80 | 76.40 | 76.60 | 0.2M |
| 2025-07-02 | 76.40 | 77.00 | 76.40 | 76.50 | 0.2M |
| 2025-07-01 | 75.70 | 77.00 | 75.70 | 76.40 | 0.4M |
| 2025-06-30 | 75.60 | 76.00 | 75.50 | 75.60 | 0.3M |
| 2025-06-27 | 75.80 | 76.30 | 75.80 | 75.90 | 0.2M |
| 2025-06-26 | 75.50 | 76.10 | 75.30 | 76.10 | 0.4M |
| 2025-06-25 | 76.30 | 76.30 | 75.40 | 75.90 | 0.2M |
| 2025-06-24 | 76.20 | 76.20 | 75.10 | 76.20 | 0.4M |
| 2025-06-23 | 75.10 | 75.70 | 74.90 | 75.40 | 0.3M |
| 2025-06-20 | 76.50 | 76.80 | 75.10 | 75.40 | 0.7M |
| 2025-06-19 | 77.80 | 77.90 | 76.60 | 76.60 | 0.4M |
| 2025-06-18 | 77.70 | 78.00 | 77.40 | 77.60 | 0.3M |
| 2025-06-17 | 78.10 | 78.20 | 77.60 | 77.70 | 0.2M |
| 2025-06-16 | 78.20 | 78.30 | 77.50 | 78.10 | 0.6M |
| 2025-06-13 | 78.90 | 79.30 | 78.20 | 78.20 | 0.9M |
| 2025-06-12 | 77.90 | 79.00 | 77.80 | 78.90 | 1.9M |
| 2025-06-11 | 78.00 | 78.00 | 77.60 | 77.90 | 0.5M |
| 2025-06-10 | 77.80 | 78.20 | 77.30 | 77.50 | 0.9M |
| 2025-06-09 | 77.10 | 78.20 | 76.90 | 77.80 | 0.9M |
| 2025-06-06 | 76.40 | 77.40 | 76.40 | 77.00 | 1.3M |
| 2025-06-05 | 76.00 | 76.40 | 75.90 | 75.90 | 0.3M |
| 2025-06-04 | 76.30 | 76.30 | 75.80 | 76.10 | 0.4M |
| 2025-06-03 | 75.20 | 76.20 | 75.20 | 75.90 | 0.5M |
| 2025-06-02 | 75.00 | 75.70 | 75.00 | 75.30 | 0.4M |
| 2025-05-29 | 75.40 | 75.60 | 75.00 | 75.20 | 0.3M |
| 2025-05-28 | 75.90 | 75.90 | 75.10 | 75.20 | 0.3M |
| 2025-05-27 | 75.80 | 75.90 | 75.40 | 75.60 | 0.4M |
| 2025-05-26 | 75.20 | 76.10 | 74.70 | 75.20 | 0.3M |
| 2025-05-23 | 75.20 | 75.20 | 74.90 | 75.10 | 0.2M |
| 2025-05-22 | 75.30 | 75.50 | 74.90 | 75.00 | 0.3M |
| 2025-05-21 | 76.00 | 76.00 | 75.30 | 75.90 | 0.2M |
| 2025-05-20 | 75.90 | 75.90 | 75.20 | 75.80 | 0.2M |
| 2025-05-19 | 75.00 | 76.40 | 75.00 | 75.50 | 0.5M |
| 2025-05-16 | 74.20 | 75.20 | 74.20 | 75.10 | 0.2M |
| 2025-05-15 | 75.60 | 75.60 | 74.20 | 74.40 | 0.8M |
| 2025-05-14 | 75.20 | 75.90 | 75.10 | 75.60 | 0.3M |
| 2025-05-13 | 75.00 | 75.50 | 74.80 | 75.20 | 0.5M |
| 2025-05-12 | 75.80 | 76.00 | 75.30 | 75.30 | 0.5M |
| 2025-05-09 | 76.80 | 76.90 | 76.10 | 76.20 | 0.4M |
| 2025-05-08 | 76.00 | 77.00 | 76.00 | 76.80 | 0.4M |
| 2025-05-07 | 76.50 | 76.60 | 75.80 | 76.00 | 0.8M |
| 2025-05-06 | 76.70 | 77.30 | 76.40 | 77.20 | 0.6M |
| 2025-05-05 | 77.60 | 77.60 | 75.80 | 76.20 | 0.7M |
| 2025-05-02 | 77.70 | 77.70 | 76.90 | 77.20 | 0.7M |
| 2025-04-30 | 75.90 | 77.30 | 75.50 | 77.10 | 1.5M |
| 2025-04-29 | 75.40 | 75.70 | 75.20 | 75.60 | 0.3M |
| 2025-04-28 | 74.70 | 75.40 | 74.50 | 75.40 | 0.7M |
| 2025-04-25 | 74.60 | 74.60 | 74.00 | 74.30 | 0.2M |
| 2025-04-24 | 75.00 | 75.00 | 73.90 | 73.90 | 0.4M |
| 2025-04-23 | 73.70 | 74.80 | 73.70 | 74.50 | 0.9M |
| 2025-04-22 | 72.50 | 73.10 | 72.50 | 73.00 | 0.4M |
| 2025-04-21 | 73.00 | 73.50 | 72.60 | 72.60 | 0.5M |
| 2025-04-18 | 73.00 | 73.10 | 72.60 | 72.90 | 0.3M |
| 2025-04-17 | 72.80 | 73.20 | 72.40 | 72.60 | 0.3M |
| 2025-04-16 | 72.50 | 74.00 | 72.10 | 73.20 | 0.9M |
| 2025-04-15 | 71.70 | 73.20 | 71.50 | 72.90 | 1.1M |
| 2025-04-14 | 70.00 | 70.80 | 69.50 | 70.00 | 0.9M |
| 2025-04-11 | 70.20 | 71.20 | 68.50 | 70.00 | 1.2M |
| 2025-04-10 | 71.20 | 72.60 | 70.30 | 71.40 | 2.4M |
| 2025-04-09 | 70.00 | 70.00 | 66.20 | 67.00 | 1.8M |
| 2025-04-08 | 68.90 | 69.60 | 68.40 | 69.20 | 1.9M |
| 2025-04-07 | 68.20 | 69.70 | 68.20 | 68.20 | 2.7M |
| 2025-04-02 | 74.50 | 75.70 | 74.20 | 75.70 | 0.7M |
| 2025-04-01 | 73.20 | 74.60 | 73.20 | 74.10 | 0.8M |
| 2025-03-31 | 73.00 | 73.30 | 72.50 | 72.80 | 1.1M |
| 2025-03-28 | 74.40 | 74.80 | 73.60 | 73.80 | 1.0M |
| 2025-03-27 | 74.30 | 74.70 | 73.90 | 74.50 | 1.5M |
| 2025-03-26 | 78.80 | 78.80 | 78.50 | 78.50 | 1.7M |
| 2025-03-25 | 79.40 | 79.50 | 78.70 | 78.90 | 1.7M |
| 2025-03-24 | 79.90 | 79.90 | 79.40 | 79.40 | 0.0M |
| 2025-03-21 | 80.00 | 80.20 | 79.70 | 79.80 | 0.0M |
| 2025-03-20 | 79.70 | 80.20 | 79.60 | 80.00 | 0.0M |
| 2025-03-19 | 80.30 | 80.30 | 79.50 | 79.70 | 0.9M |
| 2025-03-18 | 79.60 | 80.20 | 79.50 | 80.00 | 0.7M |
| 2025-03-17 | 79.50 | 79.70 | 79.20 | 79.70 | 0.5M |
| 2025-03-14 | 79.60 | 79.90 | 79.30 | 79.40 | 0.7M |
| 2025-03-13 | 80.10 | 80.30 | 79.60 | 79.60 | 1.1M |
| 2025-03-12 | 80.60 | 80.60 | 80.30 | 80.50 | 0.7M |
| 2025-03-11 | 80.00 | 80.60 | 79.70 | 80.60 | 1.0M |
| 2025-03-10 | 80.00 | 80.40 | 79.60 | 80.40 | 0.9M |
| 2025-03-07 | 80.40 | 80.70 | 79.80 | 80.00 | 1.1M |
| 2025-03-06 | 80.70 | 80.70 | 80.20 | 80.40 | 0.9M |
| 2025-03-05 | 80.90 | 80.90 | 80.20 | 80.60 | 0.9M |
| 2025-03-04 | 80.00 | 80.80 | 79.60 | 80.60 | 1.8M |
| 2025-03-03 | 79.40 | 80.40 | 79.10 | 80.00 | 2.5M |
| 2025-02-27 | 79.50 | 79.70 | 78.50 | 79.30 | 0.0M |
| 2025-02-26 | 78.10 | 79.20 | 78.00 | 79.00 | 0.0M |
| 2025-02-25 | 77.00 | 77.20 | 76.80 | 76.90 | 0.0M |
| 2025-02-24 | 76.50 | 77.80 | 76.50 | 76.70 | 0.0M |
| 2025-02-21 | 76.30 | 77.00 | 76.30 | 76.50 | 0.0M |
| 2025-02-20 | 76.30 | 76.60 | 76.30 | 76.30 | 0.0M |
| 2025-02-19 | 76.60 | 76.90 | 76.20 | 76.30 | 0.0M |
| 2025-02-18 | 76.70 | 76.80 | 76.50 | 76.50 | 0.0M |
| 2025-02-17 | 76.80 | 76.80 | 76.50 | 76.60 | 0.0M |
| 2025-02-14 | 77.00 | 77.00 | 76.30 | 76.60 | 0.0M |
| 2025-02-13 | 78.30 | 78.30 | 76.90 | 76.90 | 0.0M |
| 2025-02-12 | 76.20 | 77.10 | 76.10 | 77.10 | 0.0M |
| 2025-02-11 | 76.60 | 76.90 | 76.20 | 76.20 | 0.0M |
| 2025-02-10 | 77.00 | 77.20 | 76.40 | 76.40 | 0.0M |
| 2025-02-07 | 76.60 | 77.20 | 76.60 | 77.00 | 0.0M |
| 2025-02-06 | 77.50 | 77.90 | 77.00 | 77.40 | 0.0M |
| 2025-02-05 | 76.90 | 76.90 | 76.00 | 76.80 | 0.0M |
| 2025-02-04 | 77.00 | 77.10 | 75.90 | 76.20 | 0.0M |
| 2025-02-03 | 75.00 | 77.40 | 74.50 | 76.80 | 0.0M |
| 2025-01-22 | 75.70 | 76.50 | 75.40 | 75.40 | 0.0M |
| 2025-01-21 | 75.60 | 75.80 | 75.20 | 75.20 | 0.0M |
| 2025-01-20 | 75.70 | 75.70 | 75.00 | 75.70 | 0.0M |
| 2025-01-17 | 75.40 | 75.70 | 75.30 | 75.70 | 0.0M |
| 2025-01-16 | 75.10 | 75.40 | 75.00 | 75.30 | 0.0M |
| 2025-01-15 | 74.70 | 74.90 | 74.60 | 74.90 | 0.0M |
| 2025-01-14 | 74.30 | 75.00 | 74.10 | 75.00 | 0.0M |
| 2025-01-13 | 75.40 | 75.70 | 74.30 | 74.30 | 0.0M |
| 2025-01-10 | 75.00 | 75.20 | 74.60 | 75.00 | 0.5M |
| 2025-01-09 | 74.10 | 75.00 | 74.10 | 74.70 | 0.0M |
| 2025-01-08 | 74.00 | 74.40 | 73.80 | 74.10 | 0.0M |
| 2025-01-07 | 74.30 | 74.30 | 73.60 | 74.00 | 0.0M |
| 2025-01-06 | 73.40 | 73.70 | 73.30 | 73.50 | 0.0M |
| 2025-01-03 | 73.00 | 73.40 | 73.00 | 73.10 | 0.2M |
| 2025-01-02 | 73.40 | 73.40 | 72.90 | 73.00 | 0.0M |