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 | 99.60 | 99.60 | 94.00 | 97.20 | 0.2M |
| 2025-09-25 | 95.60 | 97.60 | 91.40 | 96.00 | 64.2M |
| 2025-09-24 | 101.00 | 101.50 | 97.20 | 98.00 | 0.1M |
| 2025-09-23 | 95.40 | 101.50 | 95.40 | 100.50 | 0.7M |
| 2025-09-22 | 98.20 | 101.00 | 97.20 | 97.80 | 0.3M |
| 2025-09-19 | 99.40 | 102.50 | 97.00 | 102.50 | 0.3M |
| 2025-09-18 | 101.50 | 102.00 | 100.00 | 100.00 | 0.2M |
| 2025-09-17 | 100.00 | 102.00 | 99.40 | 102.00 | 0.3M |
| 2025-09-16 | 106.00 | 106.00 | 100.00 | 101.50 | 0.4M |
| 2025-09-15 | 106.00 | 106.50 | 105.00 | 105.50 | 0.2M |
| 2025-09-12 | 105.50 | 108.00 | 105.50 | 106.00 | 0.2M |
| 2025-09-11 | 109.00 | 109.00 | 104.50 | 106.50 | 0.4M |
| 2025-09-10 | 108.50 | 109.50 | 105.00 | 109.50 | 0.3M |
| 2025-09-09 | 112.00 | 112.00 | 105.00 | 107.50 | 0.6M |
| 2025-09-08 | 106.50 | 115.00 | 103.00 | 115.00 | 0.4M |
| 2025-09-05 | 97.80 | 106.00 | 97.60 | 106.00 | 0.3M |
| 2025-09-04 | 92.40 | 97.80 | 92.40 | 97.80 | 0.1M |
| 2025-09-03 | 94.00 | 96.80 | 91.80 | 94.60 | 0.2M |
| 2025-09-02 | 103.00 | 103.00 | 94.80 | 96.00 | 0.3M |
| 2025-09-01 | 99.00 | 100.50 | 98.00 | 100.50 | 0.1M |
| 2025-08-29 | 96.20 | 98.80 | 94.25 | 98.80 | 0.3M |
| 2025-08-28 | 95.40 | 97.60 | 95.00 | 96.00 | 0.3M |
| 2025-08-27 | 90.00 | 96.00 | 88.00 | 95.00 | 0.3M |
| 2025-08-26 | 85.60 | 89.40 | 85.20 | 89.40 | 0.1M |
| 2025-08-22 | 86.60 | 88.00 | 83.60 | 85.80 | 0.2M |
| 2025-08-21 | 86.00 | 87.80 | 86.00 | 86.80 | 0.3M |
| 2025-08-20 | 85.00 | 88.80 | 83.60 | 86.80 | 0.2M |
| 2025-08-19 | 89.00 | 89.80 | 82.00 | 84.80 | 0.3M |
| 2025-08-18 | 86.80 | 91.00 | 86.80 | 89.40 | 0.2M |
| 2025-08-15 | 86.00 | 91.00 | 86.00 | 89.00 | 0.7M |
| 2025-08-14 | 83.80 | 89.40 | 82.20 | 87.80 | 0.4M |
| 2025-08-13 | 82.20 | 84.00 | 81.60 | 83.20 | 0.2M |
| 2025-08-12 | 82.00 | 83.80 | 82.00 | 82.00 | 0.1M |
| 2025-08-11 | 81.80 | 84.00 | 80.60 | 82.40 | 0.1M |
| 2025-08-08 | 83.00 | 84.00 | 81.20 | 83.00 | 1.4M |
| 2025-08-07 | 83.40 | 86.00 | 83.40 | 84.20 | 0.1M |
| 2025-08-06 | 82.20 | 85.00 | 82.20 | 83.60 | 0.2M |
| 2025-08-05 | 83.60 | 85.80 | 82.20 | 84.40 | 0.1M |
| 2025-08-04 | 84.20 | 85.80 | 82.40 | 82.40 | 0.1M |
| 2025-08-01 | 85.00 | 85.40 | 81.80 | 81.80 | 0.1M |
| 2025-07-31 | 84.80 | 85.00 | 83.40 | 84.80 | 0.1M |
| 2025-07-30 | 84.60 | 86.00 | 82.80 | 82.80 | 0.1M |
| 2025-07-29 | 86.60 | 88.20 | 85.00 | 85.00 | 0.3M |
| 2025-07-28 | 86.40 | 86.60 | 85.00 | 86.60 | 0.1M |
| 2025-07-25 | 86.00 | 86.80 | 86.00 | 86.60 | 0.0M |
| 2025-07-24 | 87.80 | 89.80 | 87.00 | 87.20 | 0.1M |
| 2025-07-23 | 86.80 | 86.80 | 86.20 | 86.80 | 0.5M |
| 2025-07-22 | 88.20 | 88.20 | 86.20 | 86.80 | 0.0M |
| 2025-07-21 | 88.00 | 88.00 | 86.60 | 87.40 | 0.1M |
| 2025-07-18 | 88.80 | 89.00 | 85.80 | 88.00 | 0.1M |
| 2025-07-17 | 88.60 | 89.20 | 87.40 | 88.20 | 0.2M |
| 2025-07-16 | 86.40 | 88.40 | 85.80 | 88.00 | 0.2M |
| 2025-07-15 | 87.80 | 87.80 | 85.00 | 85.60 | 0.2M |
| 2025-07-14 | 86.40 | 87.80 | 85.20 | 87.60 | 0.1M |
| 2025-07-11 | 87.60 | 87.60 | 84.00 | 86.60 | 0.2M |
| 2025-07-10 | 88.40 | 88.40 | 85.80 | 86.60 | 0.2M |
| 2025-07-09 | 82.60 | 85.80 | 80.60 | 85.80 | 0.2M |
| 2025-07-08 | 84.20 | 84.20 | 79.40 | 80.40 | 0.3M |
| 2025-07-07 | 83.60 | 84.20 | 80.00 | 84.00 | 0.4M |
| 2025-07-04 | 87.60 | 87.60 | 84.00 | 84.00 | 0.0M |
| 2025-07-03 | 84.00 | 87.40 | 82.40 | 86.80 | 0.2M |
| 2025-07-02 | 88.60 | 88.60 | 85.20 | 87.60 | 0.2M |
| 2025-07-01 | 88.00 | 88.20 | 85.20 | 87.60 | 0.3M |
| 2025-06-30 | 83.80 | 87.60 | 83.20 | 87.40 | 0.7M |
| 2025-06-27 | 84.20 | 86.00 | 83.80 | 84.00 | 0.3M |
| 2025-06-26 | 90.00 | 90.00 | 81.40 | 83.60 | 0.6M |
| 2025-06-25 | 85.00 | 85.77 | 83.07 | 85.00 | 0.5M |
| 2025-06-24 | 83.65 | 85.97 | 81.33 | 85.97 | 0.5M |
| 2025-06-23 | 79.01 | 81.91 | 78.24 | 80.75 | 0.3M |
| 2025-06-20 | 85.58 | 86.16 | 78.43 | 78.43 | 0.8M |
| 2025-06-19 | 83.46 | 86.16 | 80.56 | 85.00 | 0.7M |
| 2025-06-18 | 87.00 | 87.00 | 82.40 | 86.60 | 0.5M |
| 2025-06-17 | 83.00 | 85.00 | 80.80 | 84.40 | 0.6M |
| 2025-06-16 | 85.00 | 85.00 | 77.20 | 82.40 | 0.5M |
| 2025-06-13 | 79.60 | 82.00 | 78.00 | 78.00 | 0.2M |
| 2025-06-12 | 82.00 | 82.80 | 79.80 | 80.20 | 0.2M |
| 2025-06-11 | 80.00 | 82.00 | 77.00 | 81.80 | 0.6M |
| 2025-06-10 | 76.00 | 79.40 | 76.00 | 77.00 | 0.2M |
| 2025-06-09 | 79.60 | 79.80 | 74.00 | 74.20 | 0.3M |
| 2025-06-06 | 75.00 | 79.80 | 72.20 | 79.80 | 0.1M |
| 2025-06-05 | 72.80 | 75.00 | 72.40 | 73.40 | 0.2M |
| 2025-06-04 | 72.00 | 74.40 | 72.00 | 72.80 | 0.1M |
| 2025-06-03 | 69.40 | 72.80 | 69.40 | 72.00 | 0.1M |
| 2025-06-02 | 70.40 | 71.20 | 69.40 | 70.00 | 0.2M |
| 2025-05-30 | 64.40 | 72.60 | 64.40 | 70.40 | 0.6M |
| 2025-05-29 | 65.00 | 65.20 | 64.40 | 64.80 | 0.1M |
| 2025-05-28 | 65.60 | 67.00 | 64.20 | 64.80 | 0.3M |
| 2025-05-27 | 61.60 | 67.00 | 61.60 | 65.60 | 2.8M |
| 2025-05-23 | 59.20 | 61.20 | 59.20 | 61.20 | 0.1M |
| 2025-05-22 | 60.60 | 61.00 | 59.60 | 59.60 | 0.3M |
| 2025-05-21 | 61.80 | 62.00 | 60.80 | 61.20 | 0.3M |
| 2025-05-20 | 67.00 | 67.00 | 62.00 | 62.00 | 1.1M |
| 2025-05-19 | 61.20 | 69.20 | 61.20 | 65.20 | 0.4M |
| 2025-05-16 | 59.20 | 61.80 | 59.20 | 60.00 | 0.5M |
| 2025-05-15 | 64.00 | 64.00 | 58.60 | 59.00 | 0.6M |
| 2025-05-14 | 60.00 | 60.40 | 59.60 | 60.20 | 0.2M |
| 2025-05-13 | 59.80 | 62.20 | 59.20 | 60.20 | 0.5M |
| 2025-05-12 | 59.80 | 59.80 | 59.60 | 59.80 | 0.2M |
| 2025-05-09 | 59.00 | 59.80 | 59.00 | 59.80 | 0.4M |
| 2025-05-08 | 59.80 | 60.00 | 59.20 | 59.60 | 0.2M |
| 2025-05-07 | 59.00 | 60.00 | 59.00 | 60.00 | 0.1M |
| 2025-05-06 | 59.20 | 59.40 | 57.00 | 59.20 | 0.2M |
| 2025-05-02 | 59.20 | 60.20 | 58.80 | 59.20 | 0.6M |
| 2025-05-01 | 58.80 | 60.00 | 58.80 | 59.60 | 0.2M |
| 2025-04-30 | 62.00 | 62.00 | 58.80 | 59.20 | 0.5M |
| 2025-04-29 | 60.00 | 60.00 | 59.00 | 59.80 | 0.1M |
| 2025-04-28 | 60.80 | 62.00 | 59.80 | 59.80 | 0.1M |
| 2025-04-25 | 61.60 | 62.00 | 61.00 | 61.00 | 0.1M |
| 2025-04-24 | 62.20 | 62.20 | 61.00 | 61.60 | 0.1M |
| 2025-04-23 | 61.60 | 62.60 | 60.40 | 62.00 | 0.1M |
| 2025-04-22 | 60.60 | 61.60 | 58.60 | 61.00 | 0.2M |
| 2025-04-17 | 62.20 | 62.80 | 60.80 | 61.00 | 0.1M |
| 2025-04-16 | 65.60 | 65.60 | 62.00 | 63.00 | 0.4M |
| 2025-04-15 | 64.00 | 66.20 | 64.00 | 65.40 | 0.2M |
| 2025-04-14 | 66.00 | 66.00 | 62.20 | 63.80 | 0.2M |
| 2025-04-11 | 61.20 | 68.20 | 60.40 | 63.80 | 0.4M |
| 2025-04-10 | 67.20 | 67.20 | 61.00 | 65.80 | 0.3M |
| 2025-04-09 | 60.60 | 62.60 | 59.00 | 61.60 | 0.2M |
| 2025-04-08 | 62.00 | 63.80 | 61.00 | 62.60 | 0.1M |
| 2025-04-07 | 65.60 | 65.60 | 59.00 | 62.00 | 0.3M |
| 2025-04-04 | 67.60 | 67.60 | 61.20 | 62.20 | 0.5M |
| 2025-04-03 | 69.00 | 69.00 | 66.00 | 66.00 | 0.1M |
| 2025-04-02 | 61.60 | 71.80 | 61.60 | 68.20 | 0.4M |
| 2025-04-01 | 61.00 | 61.00 | 60.40 | 60.40 | 2.2M |
| 2025-03-31 | 60.00 | 60.00 | 59.40 | 59.80 | 0.7M |
| 2025-03-28 | 61.60 | 61.60 | 59.00 | 59.20 | 0.1M |
| 2025-03-27 | 60.00 | 60.00 | 59.60 | 59.60 | 0.1M |
| 2025-03-26 | 61.60 | 61.60 | 59.60 | 60.00 | 0.5M |
| 2025-03-25 | 59.00 | 61.40 | 59.00 | 60.00 | 0.5M |
| 2025-03-24 | 59.60 | 59.60 | 59.00 | 59.20 | 0.5M |
| 2025-03-21 | 59.60 | 59.60 | 59.00 | 59.00 | 0.3M |
| 2025-03-20 | 59.80 | 59.80 | 59.20 | 59.60 | 0.2M |
| 2025-03-19 | 59.80 | 60.00 | 59.80 | 60.00 | 0.4M |
| 2025-03-18 | 59.60 | 59.60 | 58.60 | 59.20 | 0.3M |
| 2025-03-17 | 59.60 | 59.60 | 58.40 | 59.60 | 0.2M |
| 2025-03-14 | 58.40 | 59.60 | 58.40 | 59.00 | 0.2M |
| 2025-03-13 | 58.80 | 59.60 | 58.80 | 59.60 | 0.4M |
| 2025-03-12 | 59.40 | 59.60 | 58.60 | 58.80 | 0.2M |
| 2025-03-11 | 59.80 | 60.00 | 58.40 | 58.80 | 0.1M |
| 2025-03-10 | 59.60 | 59.80 | 59.40 | 59.80 | 0.3M |
| 2025-03-07 | 59.40 | 59.80 | 58.80 | 58.80 | 0.1M |
| 2025-03-06 | 60.00 | 60.20 | 60.00 | 60.00 | 1.6M |
| 2025-03-05 | 59.80 | 61.60 | 59.40 | 59.40 | 0.1M |
| 2025-03-04 | 60.00 | 60.00 | 59.20 | 60.00 | 0.2M |
| 2025-03-03 | 61.60 | 61.60 | 59.20 | 60.00 | 0.4M |
| 2025-02-28 | 60.20 | 62.60 | 60.20 | 60.20 | 0.1M |
| 2025-02-27 | 62.00 | 62.00 | 61.20 | 61.20 | 0.4M |
| 2025-02-26 | 60.90 | 62.00 | 60.00 | 61.00 | 0.5M |
| 2025-02-25 | 63.00 | 63.00 | 61.00 | 61.00 | 0.3M |
| 2025-02-24 | 64.60 | 64.60 | 61.20 | 62.40 | 0.2M |
| 2025-02-21 | 64.40 | 64.60 | 62.60 | 63.20 | 0.1M |
| 2025-02-20 | 67.00 | 67.00 | 63.60 | 63.60 | 0.0M |
| 2025-02-19 | 67.00 | 67.00 | 66.00 | 66.00 | 0.1M |
| 2025-02-18 | 66.40 | 67.60 | 66.00 | 66.20 | 0.2M |
| 2025-02-17 | 66.40 | 67.00 | 66.40 | 66.40 | 0.1M |
| 2025-02-14 | 70.00 | 70.00 | 66.40 | 66.40 | 0.1M |
| 2025-02-13 | 70.20 | 70.20 | 67.80 | 67.80 | 0.2M |
| 2025-02-12 | 66.40 | 68.80 | 66.40 | 66.40 | 0.2M |
| 2025-02-11 | 69.00 | 69.00 | 66.60 | 67.40 | 0.3M |
| 2025-02-10 | 72.60 | 72.60 | 67.00 | 67.00 | 0.1M |
| 2025-02-07 | 69.00 | 72.40 | 68.60 | 68.60 | 0.1M |
| 2025-02-06 | 72.60 | 72.60 | 69.00 | 69.00 | 0.1M |
| 2025-02-05 | 72.60 | 72.60 | 72.60 | 72.60 | 0.1M |
| 2025-02-04 | 73.60 | 74.40 | 72.60 | 72.60 | 0.1M |
| 2025-02-03 | 73.20 | 74.60 | 72.20 | 74.00 | 0.1M |
| 2025-01-31 | 74.00 | 75.80 | 74.00 | 75.80 | 0.2M |
| 2025-01-30 | 79.60 | 79.60 | 74.00 | 74.00 | 0.1M |
| 2025-01-29 | 81.20 | 83.60 | 77.00 | 79.80 | 0.1M |
| 2025-01-28 | 73.20 | 79.00 | 73.20 | 78.60 | 0.1M |
| 2025-01-27 | 73.00 | 76.00 | 73.00 | 75.80 | 0.1M |
| 2025-01-24 | 74.40 | 75.00 | 71.00 | 72.60 | 0.2M |
| 2025-01-23 | 78.80 | 79.00 | 71.20 | 71.20 | 0.2M |
| 2025-01-22 | 81.20 | 81.20 | 77.20 | 78.80 | 0.3M |
| 2025-01-21 | 81.60 | 81.60 | 77.20 | 80.40 | 0.2M |
| 2025-01-20 | 85.80 | 85.80 | 83.40 | 84.80 | 0.1M |
| 2025-01-17 | 82.00 | 86.00 | 82.00 | 84.00 | 0.3M |
| 2025-01-16 | 86.00 | 86.80 | 83.00 | 86.80 | 0.1M |
| 2025-01-15 | 82.00 | 87.40 | 79.40 | 87.40 | 0.8M |
| 2025-01-14 | 82.80 | 82.80 | 80.00 | 82.00 | 0.3M |
| 2025-01-13 | 79.00 | 80.00 | 78.00 | 80.00 | 0.2M |
| 2025-01-10 | 78.40 | 80.20 | 78.40 | 80.00 | 0.1M |
| 2025-01-09 | 77.00 | 80.20 | 77.00 | 80.00 | 0.1M |
| 2025-01-08 | 79.00 | 80.60 | 77.20 | 80.00 | 0.2M |
| 2025-01-07 | 81.60 | 81.60 | 79.20 | 80.00 | 0.2M |
| 2025-01-06 | 82.80 | 82.80 | 81.60 | 81.60 | 0.1M |
| 2025-01-03 | 81.60 | 81.60 | 80.20 | 81.40 | 0.2M |
| 2025-01-02 | 82.80 | 82.80 | 79.00 | 80.00 | 0.1M |