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 | 78.00 | 76.50 | 72.50 | 74.50 | 0.0M |
| 2025-09-25 | 78.00 | 77.75 | 77.00 | 78.00 | 0.0M |
| 2025-09-24 | 78.00 | 78.00 | 77.00 | 78.00 | 0.0M |
| 2025-09-23 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-09-22 | 78.00 | 78.00 | 77.00 | 78.00 | 0.0M |
| 2025-09-19 | 78.50 | 78.30 | 75.00 | 78.00 | 0.0M |
| 2025-09-18 | 78.50 | 78.50 | 78.00 | 78.50 | 0.0M |
| 2025-09-17 | 78.50 | 78.00 | 76.04 | 78.50 | 0.0M |
| 2025-09-16 | 78.50 | 78.64 | 78.05 | 78.50 | 0.0M |
| 2025-09-15 | 78.50 | 78.00 | 78.00 | 78.50 | 0.0M |
| 2025-09-12 | 78.50 | 78.00 | 78.00 | 78.50 | 0.0M |
| 2025-09-11 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-09-10 | 78.50 | 78.70 | 77.50 | 78.50 | 0.0M |
| 2025-09-09 | 78.50 | 78.01 | 78.01 | 78.50 | 0.0M |
| 2025-09-08 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-09-05 | 78.50 | 78.15 | 78.15 | 78.50 | 0.0M |
| 2025-09-04 | 78.50 | 78.50 | 78.05 | 78.50 | 0.0M |
| 2025-09-03 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-09-02 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-09-01 | 79.50 | 79.05 | 78.05 | 78.50 | 0.0M |
| 2025-08-29 | 80.50 | 79.15 | 79.05 | 79.50 | 0.0M |
| 2025-08-28 | 81.50 | 81.05 | 80.00 | 80.50 | 0.0M |
| 2025-08-27 | 81.50 | 80.15 | 80.15 | 81.50 | 0.0M |
| 2025-08-26 | 81.50 | 81.05 | 81.05 | 81.50 | 0.0M |
| 2025-08-22 | 81.50 | 82.50 | 82.50 | 81.50 | 0.0M |
| 2025-08-21 | 83.50 | 82.15 | 80.00 | 81.50 | 0.0M |
| 2025-08-20 | 83.50 | 82.15 | 82.15 | 83.50 | 0.0M |
| 2025-08-19 | 83.50 | 82.03 | 82.00 | 83.50 | 0.0M |
| 2025-08-18 | 83.50 | 82.00 | 82.00 | 83.50 | 0.0M |
| 2025-08-15 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-08-14 | 83.50 | 82.15 | 82.15 | 83.50 | 0.0M |
| 2025-08-13 | 83.50 | 84.25 | 82.50 | 83.50 | 0.6M |
| 2025-08-12 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-08-11 | 83.50 | 82.60 | 82.60 | 83.50 | 0.0M |
| 2025-08-08 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-08-07 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2025-08-06 | 83.00 | 83.98 | 82.50 | 83.50 | 0.1M |
| 2025-08-05 | 83.00 | 83.84 | 83.80 | 83.00 | 0.0M |
| 2025-08-04 | 83.00 | 83.84 | 82.50 | 83.00 | 0.0M |
| 2025-08-01 | 83.00 | 83.84 | 82.50 | 83.00 | 0.0M |
| 2025-07-31 | 84.00 | 83.84 | 82.00 | 83.00 | 0.0M |
| 2025-07-30 | 84.50 | 85.00 | 84.00 | 84.00 | 0.0M |
| 2025-07-29 | 87.50 | 86.00 | 83.50 | 84.50 | 0.1M |
| 2025-07-28 | 90.50 | 91.00 | 86.00 | 87.00 | 0.1M |
| 2025-07-25 | 90.50 | 90.00 | 90.00 | 90.50 | 0.0M |
| 2025-07-24 | 92.50 | 92.00 | 90.00 | 90.50 | 0.0M |
| 2025-07-23 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2025-07-22 | 95.00 | 95.70 | 92.00 | 92.50 | 0.0M |
| 2025-07-21 | 96.00 | 96.50 | 94.20 | 95.00 | 0.1M |
| 2025-07-18 | 95.50 | 96.76 | 94.24 | 96.00 | 0.0M |
| 2025-07-17 | 95.50 | 94.24 | 94.18 | 95.50 | 0.0M |
| 2025-07-16 | 95.00 | 97.00 | 94.25 | 95.50 | 0.0M |
| 2025-07-15 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2025-07-14 | 94.00 | 94.08 | 93.00 | 94.00 | 0.0M |
| 2025-07-11 | 94.00 | 94.50 | 93.45 | 94.00 | 0.0M |
| 2025-07-10 | 94.00 | 93.45 | 93.45 | 94.00 | 0.0M |
| 2025-07-09 | 94.00 | 93.52 | 93.45 | 94.00 | 0.0M |
| 2025-07-08 | 94.00 | 94.50 | 93.52 | 94.00 | 0.0M |
| 2025-07-07 | 94.00 | 93.45 | 93.45 | 94.00 | 0.0M |
| 2025-07-04 | 94.00 | 94.35 | 93.45 | 94.00 | 0.0M |
| 2025-07-03 | 94.00 | 94.40 | 93.00 | 94.00 | 0.0M |
| 2025-07-02 | 96.00 | 94.04 | 93.40 | 94.00 | 0.0M |
| 2025-07-01 | 96.00 | 96.90 | 94.00 | 96.00 | 0.0M |
| 2025-06-30 | 96.00 | 97.50 | 94.20 | 96.00 | 0.0M |
| 2025-06-27 | 96.00 | 97.96 | 94.20 | 96.00 | 0.0M |
| 2025-06-26 | 96.00 | 97.96 | 94.20 | 96.00 | 0.0M |
| 2025-06-25 | 96.00 | 97.96 | 94.20 | 96.00 | 0.0M |
| 2025-06-24 | 96.00 | 97.96 | 94.40 | 96.00 | 0.0M |
| 2025-06-23 | 96.00 | 98.00 | 94.25 | 96.00 | 0.0M |
| 2025-06-20 | 96.00 | 98.00 | 95.44 | 96.00 | 0.0M |
| 2025-06-19 | 94.00 | 95.00 | 94.16 | 95.00 | 0.2M |
| 2025-06-18 | 90.50 | 95.00 | 91.00 | 94.00 | 0.0M |
| 2025-06-17 | 90.50 | 91.00 | 90.00 | 90.50 | 0.2M |
| 2025-06-16 | 84.50 | 92.00 | 85.00 | 90.50 | 0.1M |
| 2025-06-13 | 84.50 | 84.95 | 84.00 | 84.50 | 0.0M |
| 2025-06-12 | 83.50 | 84.95 | 83.08 | 84.50 | 0.2M |
| 2025-06-11 | 79.50 | 83.00 | 79.68 | 83.50 | 0.1M |
| 2025-06-10 | 76.00 | 79.50 | 75.60 | 79.50 | 0.4M |
| 2025-06-09 | 74.00 | 75.00 | 73.55 | 74.50 | 0.0M |
| 2025-06-06 | 76.50 | 75.15 | 74.90 | 74.00 | 0.0M |
| 2025-06-05 | 76.50 | 75.25 | 75.00 | 76.50 | 0.0M |
| 2025-06-04 | 76.50 | 75.33 | 75.00 | 76.50 | 0.0M |
| 2025-06-03 | 76.50 | 75.50 | 75.18 | 76.50 | 0.0M |
| 2025-06-02 | 76.50 | 75.18 | 75.18 | 76.50 | 0.0M |
| 2025-05-30 | 76.50 | 76.45 | 75.50 | 76.50 | 0.1M |
| 2025-05-29 | 76.50 | 76.50 | 75.18 | 76.50 | 0.0M |
| 2025-05-28 | 76.50 | 75.60 | 75.00 | 76.50 | 0.1M |
| 2025-05-27 | 76.50 | 75.75 | 75.60 | 76.50 | 0.0M |
| 2025-05-23 | 76.00 | 76.70 | 75.60 | 76.50 | 0.0M |
| 2025-05-22 | 76.00 | 76.75 | 76.36 | 76.00 | 0.0M |
| 2025-05-21 | 76.00 | 76.90 | 75.20 | 76.00 | 0.0M |
| 2025-05-20 | 76.00 | 77.00 | 75.60 | 76.00 | 0.0M |
| 2025-05-19 | 75.00 | 76.90 | 74.06 | 76.00 | 0.0M |
| 2025-05-16 | 79.00 | 79.40 | 75.00 | 75.00 | 0.0M |
| 2025-05-15 | 79.00 | 79.50 | 79.50 | 79.00 | 0.0M |
| 2025-05-14 | 79.00 | 79.70 | 78.00 | 79.00 | 0.0M |
| 2025-05-13 | 79.00 | 79.90 | 78.00 | 79.00 | 0.0M |
| 2025-05-12 | 76.00 | 79.90 | 77.05 | 79.00 | 0.0M |
| 2025-05-09 | 70.50 | 77.80 | 69.15 | 76.00 | 0.1M |
| 2025-05-08 | 71.50 | 72.40 | 69.50 | 70.00 | 0.0M |
| 2025-05-07 | 69.50 | 71.00 | 70.00 | 71.50 | 0.0M |
| 2025-05-06 | 67.50 | 70.00 | 67.30 | 69.50 | 0.1M |
| 2025-05-02 | 67.00 | 68.80 | 68.70 | 67.50 | 0.0M |
| 2025-05-01 | 67.00 | 68.76 | 68.76 | 67.00 | 0.0M |
| 2025-04-30 | 67.00 | 68.80 | 65.25 | 67.00 | 0.0M |
| 2025-04-29 | 62.50 | 67.76 | 62.90 | 67.00 | 0.0M |
| 2025-04-28 | 62.50 | 64.75 | 62.25 | 62.50 | 0.1M |
| 2025-04-25 | 62.00 | 62.94 | 61.10 | 62.50 | 0.1M |
| 2025-04-24 | 58.50 | 63.00 | 60.00 | 62.00 | 0.1M |
| 2025-04-23 | 57.50 | 58.25 | 56.16 | 57.50 | 0.0M |
| 2025-04-22 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2025-04-17 | 56.50 | 57.13 | 56.00 | 57.50 | 0.0M |
| 2025-04-16 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2025-04-15 | 56.50 | 57.15 | 57.15 | 56.50 | 0.0M |
| 2025-04-14 | 56.50 | 58.00 | 56.88 | 56.50 | 0.0M |
| 2025-04-11 | 56.50 | 57.00 | 57.00 | 56.50 | 0.0M |
| 2025-04-10 | 56.50 | 57.85 | 55.00 | 56.50 | 0.0M |
| 2025-04-09 | 55.50 | 55.95 | 55.93 | 55.50 | 0.0M |
| 2025-04-08 | 57.50 | 55.00 | 55.00 | 57.50 | 0.0M |
| 2025-04-07 | 58.00 | 58.00 | 56.00 | 58.00 | 0.0M |
| 2025-04-04 | 58.00 | 58.00 | 57.20 | 58.00 | 0.0M |
| 2025-04-03 | 58.00 | 58.00 | 57.10 | 58.00 | 0.0M |
| 2025-04-02 | 58.00 | 58.36 | 57.10 | 58.00 | 0.1M |
| 2025-04-01 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-03-31 | 58.50 | 58.25 | 57.25 | 58.00 | 0.4M |
| 2025-03-28 | 58.50 | 60.68 | 58.10 | 58.50 | 0.0M |
| 2025-03-27 | 58.50 | 58.40 | 58.00 | 58.50 | 0.0M |
| 2025-03-26 | 60.50 | 60.40 | 58.00 | 58.50 | 0.1M |
| 2025-03-25 | 63.50 | 63.66 | 60.00 | 60.50 | 0.0M |
| 2025-03-24 | 63.50 | 63.95 | 63.50 | 63.50 | 0.4M |
| 2025-03-21 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2025-03-20 | 63.50 | 63.95 | 63.95 | 63.50 | 0.0M |
| 2025-03-19 | 63.50 | 63.95 | 63.00 | 63.50 | 0.0M |
| 2025-03-18 | 64.50 | 66.00 | 63.00 | 63.50 | 0.0M |
| 2025-03-17 | 64.50 | 63.30 | 63.15 | 64.50 | 0.0M |
| 2025-03-14 | 65.00 | 64.20 | 64.10 | 64.50 | 0.0M |
| 2025-03-13 | 66.50 | 65.30 | 63.00 | 65.00 | 0.0M |
| 2025-03-12 | 66.50 | 66.00 | 63.27 | 66.50 | 0.0M |
| 2025-03-11 | 67.00 | 66.70 | 65.00 | 66.50 | 0.0M |
| 2025-03-10 | 67.00 | 67.00 | 66.70 | 67.00 | 0.0M |
| 2025-03-07 | 67.50 | 67.00 | 66.00 | 67.00 | 0.0M |
| 2025-03-06 | 69.50 | 69.00 | 67.00 | 67.50 | 0.0M |
| 2025-03-05 | 70.50 | 70.45 | 69.05 | 69.50 | 0.0M |
| 2025-03-04 | 75.50 | 74.00 | 70.25 | 70.50 | 0.0M |
| 2025-03-03 | 75.50 | 76.40 | 74.00 | 75.50 | 0.0M |
| 2025-02-28 | 75.50 | 76.85 | 74.00 | 75.50 | 0.0M |
| 2025-02-27 | 78.00 | 77.50 | 74.00 | 75.50 | 0.0M |
| 2025-02-26 | 78.00 | 77.84 | 76.50 | 78.00 | 0.0M |
| 2025-02-25 | 78.00 | 78.85 | 77.84 | 78.00 | 0.0M |
| 2025-02-24 | 80.00 | 80.90 | 77.00 | 78.00 | 0.0M |
| 2025-02-21 | 80.00 | 79.50 | 79.50 | 80.00 | 0.0M |
| 2025-02-20 | 80.50 | 81.40 | 79.00 | 80.00 | 0.0M |
| 2025-02-19 | 81.00 | 80.50 | 80.00 | 80.50 | 0.0M |
| 2025-02-18 | 81.00 | 80.00 | 80.00 | 81.00 | 0.0M |
| 2025-02-17 | 81.00 | 81.50 | 80.59 | 81.00 | 0.0M |
| 2025-02-14 | 81.50 | 83.00 | 80.00 | 81.00 | 0.2M |
| 2025-02-13 | 83.50 | 82.83 | 80.13 | 81.50 | 0.1M |
| 2025-02-12 | 83.50 | 83.65 | 82.14 | 83.50 | 0.0M |
| 2025-02-11 | 85.50 | 86.00 | 82.14 | 83.50 | 0.0M |
| 2025-02-10 | 87.50 | 86.00 | 85.00 | 85.50 | 0.1M |
| 2025-02-07 | 87.50 | 87.77 | 87.00 | 87.50 | 0.0M |
| 2025-02-06 | 87.50 | 87.40 | 87.00 | 87.50 | 0.0M |
| 2025-02-05 | 88.50 | 87.01 | 87.00 | 87.50 | 0.0M |
| 2025-02-04 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2025-02-03 | 89.00 | 90.00 | 88.00 | 88.50 | 0.1M |
| 2025-01-31 | 89.00 | 90.00 | 87.00 | 89.00 | 0.1M |
| 2025-01-30 | 91.00 | 91.90 | 81.60 | 89.00 | 0.5M |
| 2025-01-29 | 101.50 | 101.90 | 101.00 | 101.50 | 0.0M |
| 2025-01-28 | 102.50 | 103.40 | 101.02 | 101.50 | 0.0M |
| 2025-01-27 | 102.50 | 103.85 | 103.85 | 102.50 | 0.0M |
| 2025-01-24 | 106.00 | 105.00 | 103.00 | 102.50 | 0.1M |
| 2025-01-23 | 107.00 | 107.75 | 106.00 | 107.00 | 0.0M |
| 2025-01-22 | 106.00 | 107.00 | 105.00 | 107.00 | 0.1M |
| 2025-01-21 | 110.50 | 110.05 | 109.00 | 106.00 | 0.0M |
| 2025-01-20 | 110.50 | 111.00 | 110.00 | 110.50 | 0.1M |
| 2025-01-17 | 112.50 | 110.02 | 108.25 | 110.50 | 0.0M |
| 2025-01-16 | 112.50 | 113.00 | 110.15 | 112.50 | 0.1M |
| 2025-01-15 | 109.00 | 113.49 | 107.25 | 112.50 | 0.0M |
| 2025-01-14 | 108.50 | 108.90 | 107.00 | 107.50 | 0.0M |
| 2025-01-13 | 113.00 | 112.00 | 109.00 | 108.50 | 0.1M |
| 2025-01-10 | 113.00 | 112.10 | 112.10 | 113.00 | 0.1M |
| 2025-01-09 | 113.00 | 112.10 | 112.10 | 113.00 | 0.0M |
| 2025-01-08 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2025-01-07 | 113.00 | 113.00 | 112.00 | 113.00 | 0.1M |
| 2025-01-06 | 113.00 | 113.00 | 112.55 | 113.00 | 0.0M |
| 2025-01-03 | 113.00 | 114.00 | 112.00 | 113.00 | 0.0M |
| 2025-01-02 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |