113.00
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 | 113.80 | 113.80 | 113.00 | 113.00 | 0.8M |
| 2025-09-25 | 113.00 | 113.40 | 113.00 | 113.00 | 0.8M |
| 2025-09-24 | 113.00 | 113.20 | 113.00 | 113.00 | 0.4M |
| 2025-09-23 | 113.00 | 113.20 | 113.00 | 113.20 | 0.5M |
| 2025-09-22 | 114.00 | 114.00 | 113.00 | 113.00 | 3.0M |
| 2025-09-19 | 113.00 | 114.20 | 113.00 | 114.20 | 2.1M |
| 2025-09-18 | 113.20 | 113.40 | 113.00 | 113.00 | 0.8M |
| 2025-09-17 | 113.00 | 113.40 | 113.00 | 113.40 | 1.8M |
| 2025-09-16 | 113.00 | 113.20 | 113.00 | 113.00 | 0.5M |
| 2025-09-15 | 113.00 | 113.20 | 113.00 | 113.00 | 11.7M |
| 2025-09-12 | 113.00 | 113.40 | 113.00 | 113.40 | 0.8M |
| 2025-09-11 | 113.40 | 113.40 | 113.00 | 113.00 | 1.5M |
| 2025-09-10 | 113.00 | 113.20 | 113.00 | 113.00 | 2.5M |
| 2025-09-09 | 112.80 | 113.20 | 112.80 | 113.00 | 0.9M |
| 2025-09-08 | 115.00 | 115.00 | 112.80 | 113.00 | 0.9M |
| 2025-09-05 | 113.00 | 113.80 | 113.00 | 113.60 | 1.1M |
| 2025-09-04 | 113.40 | 113.60 | 113.20 | 113.40 | 1.0M |
| 2025-09-03 | 113.20 | 113.60 | 113.00 | 113.40 | 4.2M |
| 2025-09-02 | 113.60 | 113.60 | 112.80 | 113.40 | 4.6M |
| 2025-09-01 | 113.00 | 113.40 | 112.80 | 113.40 | 1.2M |
| 2025-08-29 | 113.40 | 113.40 | 113.00 | 113.00 | 3.7M |
| 2025-08-28 | 113.40 | 113.40 | 113.00 | 113.40 | 2.6M |
| 2025-08-27 | 113.40 | 113.60 | 113.00 | 113.40 | 14.2M |
| 2025-08-26 | 113.40 | 113.60 | 113.40 | 113.40 | 3.6M |
| 2025-08-22 | 113.40 | 113.60 | 112.80 | 113.60 | 130.7M |
| 2025-08-21 | 114.40 | 114.40 | 113.80 | 114.00 | 1.1M |
| 2025-08-20 | 114.00 | 114.20 | 113.60 | 114.00 | 3.8M |
| 2025-08-19 | 113.60 | 114.20 | 113.60 | 113.80 | 1.3M |
| 2025-08-18 | 114.20 | 114.40 | 113.60 | 113.80 | 1.9M |
| 2025-08-15 | 115.00 | 115.00 | 114.00 | 114.00 | 0.9M |
| 2025-08-14 | 114.20 | 114.80 | 114.00 | 114.80 | 1.4M |
| 2025-08-13 | 114.80 | 115.00 | 114.00 | 114.00 | 8.4M |
| 2025-08-12 | 114.60 | 115.20 | 114.00 | 114.00 | 1.7M |
| 2025-08-11 | 114.40 | 114.80 | 114.20 | 114.80 | 1.1M |
| 2025-08-08 | 114.40 | 114.80 | 114.20 | 114.20 | 4.0M |
| 2025-08-07 | 115.80 | 115.80 | 114.20 | 115.00 | 10.3M |
| 2025-08-06 | 114.80 | 116.00 | 114.40 | 116.00 | 3.2M |
| 2025-08-05 | 114.60 | 115.00 | 114.40 | 115.00 | 1.7M |
| 2025-08-04 | 116.20 | 116.20 | 114.60 | 114.60 | 1.3M |
| 2025-08-01 | 114.20 | 115.00 | 114.20 | 114.60 | 2.4M |
| 2025-07-31 | 115.20 | 115.20 | 114.20 | 114.20 | 1.2M |
| 2025-07-30 | 114.20 | 115.40 | 114.20 | 115.00 | 2.3M |
| 2025-07-29 | 114.20 | 114.60 | 114.20 | 114.20 | 2.2M |
| 2025-07-28 | 114.20 | 114.60 | 114.20 | 114.40 | 1.9M |
| 2025-07-25 | 114.40 | 114.60 | 114.20 | 114.20 | 1.7M |
| 2025-07-24 | 114.80 | 114.80 | 114.00 | 114.40 | 2.6M |
| 2025-07-23 | 115.80 | 115.80 | 114.80 | 114.80 | 3.6M |
| 2025-07-22 | 115.20 | 115.60 | 115.20 | 115.60 | 0.7M |
| 2025-07-21 | 115.20 | 115.80 | 115.20 | 115.80 | 7.1M |
| 2025-07-18 | 115.40 | 115.40 | 115.20 | 115.20 | 2.6M |
| 2025-07-17 | 115.00 | 115.60 | 115.00 | 115.20 | 1.7M |
| 2025-07-16 | 114.80 | 115.40 | 114.80 | 115.20 | 1.5M |
| 2025-07-15 | 114.60 | 115.20 | 114.60 | 115.00 | 2.5M |
| 2025-07-14 | 115.00 | 115.40 | 114.40 | 114.60 | 3.9M |
| 2025-07-11 | 115.40 | 115.80 | 115.00 | 115.00 | 17.8M |
| 2025-07-10 | 112.80 | 116.40 | 112.40 | 115.40 | 54.1M |
| 2025-07-09 | 112.00 | 112.60 | 112.00 | 112.40 | 2.2M |
| 2025-07-08 | 113.00 | 113.00 | 112.00 | 112.20 | 1.6M |
| 2025-07-07 | 111.20 | 112.40 | 111.20 | 112.40 | 0.6M |
| 2025-07-04 | 112.40 | 112.40 | 111.20 | 111.20 | 0.9M |
| 2025-07-03 | 113.80 | 113.80 | 112.20 | 112.40 | 1.5M |
| 2025-07-02 | 115.20 | 115.20 | 112.00 | 113.80 | 19.6M |
| 2025-07-01 | 113.60 | 115.40 | 113.40 | 115.20 | 9.8M |
| 2025-06-30 | 113.40 | 114.40 | 113.00 | 113.00 | 4.2M |
| 2025-06-27 | 113.00 | 113.40 | 113.00 | 113.00 | 14.9M |
| 2025-06-26 | 112.60 | 113.60 | 112.60 | 113.00 | 10.1M |
| 2025-06-25 | 112.00 | 114.20 | 112.00 | 112.80 | 41.6M |
| 2025-06-24 | 107.00 | 107.00 | 106.80 | 106.80 | 12.0M |
| 2025-06-23 | 107.00 | 107.00 | 106.80 | 107.00 | 2.3M |
| 2025-06-20 | 106.80 | 107.00 | 106.80 | 107.00 | 2.4M |
| 2025-06-19 | 107.20 | 107.20 | 106.80 | 106.80 | 1.9M |
| 2025-06-18 | 107.00 | 107.00 | 106.80 | 106.80 | 2.9M |
| 2025-06-17 | 106.60 | 107.00 | 106.60 | 107.00 | 16.9M |
| 2025-06-16 | 107.00 | 107.00 | 106.60 | 106.60 | 0.6M |
| 2025-06-13 | 107.00 | 107.00 | 106.60 | 106.80 | 1.6M |
| 2025-06-12 | 106.80 | 107.00 | 106.60 | 106.60 | 1.8M |
| 2025-06-11 | 107.00 | 107.00 | 106.60 | 106.60 | 0.9M |
| 2025-06-10 | 106.80 | 107.00 | 106.60 | 106.80 | 1.0M |
| 2025-06-09 | 107.00 | 107.00 | 106.60 | 106.60 | 1.9M |
| 2025-06-06 | 107.00 | 107.00 | 106.60 | 106.60 | 10.7M |
| 2025-06-05 | 107.20 | 107.20 | 106.60 | 106.80 | 11.7M |
| 2025-06-04 | 106.00 | 108.20 | 105.60 | 107.00 | 18.5M |
| 2025-06-03 | 106.00 | 106.40 | 105.60 | 106.20 | 3.0M |
| 2025-06-02 | 103.00 | 106.20 | 103.00 | 106.00 | 7.1M |
| 2025-05-30 | 100.00 | 100.60 | 98.20 | 100.60 | 2.5M |
| 2025-05-29 | 99.00 | 100.20 | 99.00 | 99.30 | 3.1M |
| 2025-05-28 | 99.00 | 99.70 | 99.00 | 99.00 | 1.5M |
| 2025-05-27 | 98.20 | 99.50 | 98.20 | 99.20 | 1.3M |
| 2025-05-23 | 99.40 | 99.40 | 98.50 | 98.60 | 0.5M |
| 2025-05-22 | 98.40 | 99.50 | 98.40 | 99.00 | 0.9M |
| 2025-05-21 | 98.40 | 99.50 | 98.30 | 99.00 | 1.1M |
| 2025-05-20 | 96.00 | 98.70 | 96.00 | 98.40 | 4.6M |
| 2025-05-19 | 97.00 | 98.90 | 97.00 | 98.20 | 0.6M |
| 2025-05-16 | 98.00 | 99.10 | 97.70 | 98.60 | 1.7M |
| 2025-05-15 | 98.00 | 98.40 | 97.20 | 97.80 | 1.8M |
| 2025-05-14 | 96.00 | 97.40 | 96.00 | 97.40 | 2.7M |
| 2025-05-13 | 94.50 | 97.10 | 94.50 | 96.30 | 3.5M |
| 2025-05-12 | 109.80 | 110.00 | 94.60 | 94.90 | 7.8M |
| 2025-05-09 | 110.00 | 110.00 | 107.80 | 109.00 | 0.9M |
| 2025-05-08 | 108.80 | 108.80 | 107.20 | 107.40 | 1.0M |
| 2025-05-07 | 109.00 | 109.00 | 107.40 | 107.60 | 9.1M |
| 2025-05-06 | 109.00 | 109.00 | 108.20 | 108.40 | 0.8M |
| 2025-05-02 | 108.60 | 109.00 | 108.00 | 108.60 | 1.4M |
| 2025-05-01 | 108.80 | 108.80 | 107.80 | 108.60 | 0.9M |
| 2025-04-30 | 107.00 | 108.00 | 107.00 | 108.00 | 1.8M |
| 2025-04-29 | 107.00 | 107.40 | 106.40 | 107.40 | 1.1M |
| 2025-04-28 | 108.80 | 108.80 | 107.20 | 107.40 | 1.2M |
| 2025-04-25 | 109.00 | 109.20 | 108.00 | 108.00 | 1.6M |
| 2025-04-24 | 108.40 | 109.20 | 108.00 | 108.60 | 0.9M |
| 2025-04-23 | 108.60 | 108.60 | 107.60 | 108.00 | 1.6M |
| 2025-04-22 | 109.00 | 109.40 | 107.60 | 107.60 | 1.6M |
| 2025-04-17 | 108.40 | 108.80 | 107.20 | 108.80 | 1.5M |
| 2025-04-16 | 108.40 | 108.60 | 107.40 | 107.60 | 1.4M |
| 2025-04-15 | 108.00 | 108.40 | 107.00 | 108.20 | 3.2M |
| 2025-04-14 | 106.00 | 107.40 | 104.80 | 107.00 | 1.6M |
| 2025-04-11 | 105.00 | 106.00 | 103.00 | 105.60 | 2.4M |
| 2025-04-10 | 105.00 | 105.80 | 104.00 | 104.40 | 3.6M |
| 2025-04-09 | 102.80 | 103.40 | 98.60 | 101.60 | 5.6M |
| 2025-04-08 | 98.90 | 103.00 | 95.20 | 103.00 | 3.7M |
| 2025-04-07 | 99.00 | 104.40 | 90.80 | 98.00 | 7.0M |
| 2025-04-04 | 107.60 | 107.60 | 100.20 | 101.00 | 5.7M |
| 2025-04-03 | 107.60 | 108.20 | 106.80 | 107.40 | 5.0M |
| 2025-04-02 | 109.00 | 109.00 | 107.40 | 108.00 | 2.1M |
| 2025-04-01 | 107.00 | 108.20 | 107.00 | 108.00 | 5.8M |
| 2025-03-31 | 109.40 | 109.40 | 106.80 | 106.80 | 7.5M |
| 2025-03-28 | 109.80 | 110.00 | 107.60 | 108.60 | 6.2M |
| 2025-03-27 | 109.40 | 110.00 | 108.00 | 109.00 | 5.7M |
| 2025-03-26 | 104.40 | 106.60 | 104.40 | 106.40 | 4.3M |
| 2025-03-25 | 107.60 | 108.40 | 104.00 | 105.00 | 12.2M |
| 2025-03-24 | 103.40 | 104.40 | 102.20 | 102.40 | 0.8M |
| 2025-03-21 | 107.00 | 107.00 | 102.40 | 103.60 | 1.4M |
| 2025-03-20 | 106.60 | 106.60 | 103.60 | 103.80 | 1.3M |
| 2025-03-19 | 104.40 | 106.60 | 104.00 | 104.20 | 1.7M |
| 2025-03-18 | 106.00 | 106.60 | 104.40 | 104.40 | 2.5M |
| 2025-03-17 | 106.00 | 106.00 | 103.40 | 105.20 | 2.4M |
| 2025-03-14 | 105.00 | 105.80 | 103.60 | 105.00 | 3.8M |
| 2025-03-13 | 106.00 | 106.00 | 103.20 | 104.00 | 3.0M |
| 2025-03-12 | 105.00 | 105.00 | 102.80 | 105.00 | 2.5M |
| 2025-03-11 | 103.00 | 104.00 | 102.00 | 103.20 | 2.5M |
| 2025-03-10 | 99.30 | 102.40 | 99.10 | 101.80 | 1.1M |
| 2025-03-07 | 96.70 | 99.30 | 96.10 | 99.20 | 1.4M |
| 2025-03-06 | 97.30 | 97.50 | 94.90 | 96.40 | 1.0M |
| 2025-03-05 | 98.10 | 98.30 | 95.80 | 97.10 | 2.8M |
| 2025-03-04 | 100.60 | 102.60 | 97.40 | 98.20 | 13.4M |
| 2025-03-03 | 82.70 | 84.80 | 82.10 | 84.80 | 3.2M |
| 2025-02-28 | 81.70 | 82.40 | 80.90 | 82.40 | 11.5M |
| 2025-02-27 | 82.40 | 83.00 | 81.80 | 82.20 | 1.3M |
| 2025-02-26 | 84.10 | 84.60 | 82.70 | 83.00 | 1.4M |
| 2025-02-25 | 84.90 | 84.90 | 83.50 | 84.00 | 1.8M |
| 2025-02-24 | 84.80 | 84.80 | 83.20 | 83.60 | 2.7M |
| 2025-02-21 | 82.00 | 84.50 | 82.00 | 83.90 | 1.0M |
| 2025-02-20 | 82.60 | 83.70 | 82.60 | 83.50 | 1.8M |
| 2025-02-19 | 83.00 | 83.50 | 82.40 | 82.80 | 1.7M |
| 2025-02-18 | 83.00 | 84.10 | 83.00 | 83.50 | 0.8M |
| 2025-02-17 | 83.00 | 84.70 | 83.00 | 84.00 | 1.3M |
| 2025-02-14 | 81.00 | 84.80 | 81.00 | 84.50 | 1.4M |
| 2025-02-13 | 81.90 | 83.70 | 81.70 | 83.70 | 1.3M |
| 2025-02-12 | 80.90 | 83.00 | 80.90 | 81.90 | 2.5M |
| 2025-02-11 | 81.80 | 82.90 | 81.60 | 82.20 | 2.3M |
| 2025-02-10 | 78.90 | 80.80 | 78.90 | 80.30 | 1.0M |
| 2025-02-07 | 81.80 | 81.80 | 79.50 | 79.50 | 0.9M |
| 2025-02-06 | 77.00 | 81.70 | 77.00 | 80.60 | 1.2M |
| 2025-02-05 | 77.60 | 80.10 | 77.60 | 80.10 | 1.3M |
| 2025-02-04 | 78.10 | 78.40 | 76.80 | 77.70 | 1.0M |
| 2025-02-03 | 78.60 | 79.00 | 78.00 | 78.00 | 1.5M |
| 2025-01-31 | 79.00 | 80.40 | 78.50 | 80.40 | 1.4M |
| 2025-01-30 | 78.30 | 79.60 | 78.20 | 79.30 | 1.0M |
| 2025-01-29 | 80.00 | 80.00 | 78.30 | 78.30 | 0.8M |
| 2025-01-28 | 79.00 | 79.80 | 78.00 | 79.60 | 0.8M |
| 2025-01-27 | 78.10 | 78.80 | 77.60 | 78.30 | 0.7M |
| 2025-01-24 | 77.00 | 80.90 | 77.00 | 77.90 | 0.6M |
| 2025-01-23 | 79.00 | 79.10 | 77.10 | 78.20 | 1.1M |
| 2025-01-22 | 79.20 | 80.00 | 77.60 | 78.00 | 1.0M |
| 2025-01-21 | 77.60 | 80.00 | 77.60 | 79.20 | 0.8M |
| 2025-01-20 | 80.40 | 80.60 | 78.40 | 78.40 | 1.0M |
| 2025-01-17 | 80.79 | 80.80 | 79.70 | 80.40 | 0.7M |
| 2025-01-16 | 81.00 | 81.00 | 78.40 | 79.70 | 0.7M |
| 2025-01-15 | 77.90 | 80.10 | 77.60 | 79.90 | 1.1M |
| 2025-01-14 | 75.00 | 77.20 | 75.00 | 77.20 | 0.9M |
| 2025-01-13 | 77.50 | 77.50 | 75.40 | 76.10 | 1.7M |
| 2025-01-10 | 76.50 | 76.65 | 74.71 | 76.20 | 1.0M |
| 2025-01-09 | 74.29 | 76.13 | 74.29 | 75.00 | 1.2M |
| 2025-01-08 | 77.21 | 78.20 | 74.60 | 75.20 | 1.1M |
| 2025-01-07 | 77.50 | 78.20 | 77.40 | 77.40 | 1.1M |
| 2025-01-06 | 79.90 | 79.90 | 77.70 | 77.90 | 0.9M |
| 2025-01-03 | 78.50 | 79.60 | 78.30 | 78.60 | 0.6M |
| 2025-01-02 | 77.10 | 79.10 | 77.10 | 78.80 | 1.1M |