680.50
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 | 670.00 | 680.50 | 670.00 | 680.50 | 0.6M |
| 2025-09-25 | 674.50 | 680.00 | 673.50 | 673.50 | 0.8M |
| 2025-09-24 | 681.00 | 681.00 | 671.50 | 673.50 | 0.2M |
| 2025-09-23 | 673.00 | 689.00 | 673.00 | 683.00 | 1.8M |
| 2025-09-22 | 675.50 | 680.00 | 670.00 | 670.00 | 0.4M |
| 2025-09-19 | 678.00 | 682.50 | 672.50 | 676.50 | 1.5M |
| 2025-09-18 | 698.00 | 698.00 | 674.50 | 680.50 | 0.9M |
| 2025-09-17 | 677.00 | 695.00 | 677.00 | 692.50 | 0.4M |
| 2025-09-16 | 675.00 | 689.00 | 675.00 | 677.50 | 0.3M |
| 2025-09-15 | 667.00 | 694.50 | 667.00 | 681.50 | 0.6M |
| 2025-09-12 | 673.00 | 685.00 | 663.50 | 667.00 | 2.0M |
| 2025-09-11 | 667.50 | 692.50 | 665.00 | 686.00 | 0.9M |
| 2025-09-10 | 662.00 | 673.50 | 662.00 | 666.00 | 1.4M |
| 2025-09-09 | 667.50 | 677.00 | 665.00 | 666.50 | 0.7M |
| 2025-09-08 | 664.00 | 673.00 | 654.00 | 669.00 | 1.2M |
| 2025-09-05 | 660.00 | 672.00 | 658.50 | 668.50 | 0.8M |
| 2025-09-04 | 644.00 | 666.50 | 642.50 | 654.00 | 0.7M |
| 2025-09-03 | 670.00 | 674.50 | 650.00 | 654.00 | 0.9M |
| 2025-09-02 | 677.00 | 682.50 | 665.50 | 666.50 | 2.1M |
| 2025-09-01 | 688.00 | 697.00 | 677.00 | 686.00 | 0.5M |
| 2025-08-29 | 706.00 | 709.50 | 690.00 | 690.00 | 0.5M |
| 2025-08-28 | 688.50 | 710.50 | 688.00 | 706.50 | 1.1M |
| 2025-08-27 | 699.00 | 719.50 | 687.50 | 689.00 | 0.8M |
| 2025-08-26 | 710.00 | 719.50 | 680.00 | 700.00 | 1.8M |
| 2025-08-22 | 656.50 | 721.50 | 638.00 | 711.00 | 7.4M |
| 2025-08-21 | 820.00 | 820.00 | 628.50 | 640.00 | 8.4M |
| 2025-08-20 | 1,111.00 | 1,114.00 | 1,094.00 | 1,110.00 | 0.1M |
| 2025-08-19 | 1,048.00 | 1,120.00 | 1,048.00 | 1,117.00 | 0.1M |
| 2025-08-18 | 1,063.00 | 1,087.00 | 1,063.00 | 1,074.00 | 0.1M |
| 2025-08-15 | 1,084.00 | 1,096.00 | 1,074.00 | 1,081.00 | 0.1M |
| 2025-08-14 | 1,055.00 | 1,084.00 | 1,055.00 | 1,078.00 | 0.4M |
| 2025-08-13 | 1,092.00 | 1,092.00 | 1,076.00 | 1,078.00 | 0.1M |
| 2025-08-12 | 1,066.00 | 1,088.00 | 1,066.00 | 1,084.00 | 0.4M |
| 2025-08-11 | 1,090.00 | 1,090.00 | 1,065.00 | 1,069.00 | 0.1M |
| 2025-08-08 | 1,027.00 | 1,080.00 | 1,027.00 | 1,080.00 | 0.2M |
| 2025-08-07 | 1,037.00 | 1,054.00 | 1,030.00 | 1,052.00 | 0.1M |
| 2025-08-06 | 1,054.00 | 1,054.00 | 1,024.00 | 1,038.00 | 0.1M |
| 2025-08-05 | 1,054.00 | 1,054.00 | 1,032.00 | 1,046.00 | 0.2M |
| 2025-08-04 | 1,057.00 | 1,057.00 | 1,034.00 | 1,043.00 | 2.7M |
| 2025-08-01 | 1,010.00 | 1,043.00 | 1,010.00 | 1,033.00 | 0.1M |
| 2025-07-31 | 1,046.00 | 1,046.00 | 1,019.00 | 1,025.00 | 0.2M |
| 2025-07-30 | 1,026.00 | 1,058.00 | 1,019.00 | 1,028.00 | 0.1M |
| 2025-07-29 | 1,052.00 | 1,085.00 | 1,046.00 | 1,051.00 | 0.4M |
| 2025-07-28 | 1,108.00 | 1,108.00 | 1,074.00 | 1,077.00 | 0.1M |
| 2025-07-25 | 1,064.00 | 1,086.00 | 1,064.00 | 1,084.00 | 0.1M |
| 2025-07-24 | 1,070.00 | 1,094.00 | 1,064.00 | 1,074.00 | 0.2M |
| 2025-07-23 | 1,055.00 | 1,084.00 | 1,055.00 | 1,068.00 | 0.1M |
| 2025-07-22 | 1,093.00 | 1,093.00 | 1,063.00 | 1,067.00 | 0.1M |
| 2025-07-21 | 1,091.00 | 1,091.00 | 1,057.00 | 1,067.00 | 0.2M |
| 2025-07-18 | 1,032.00 | 1,069.00 | 1,030.00 | 1,068.00 | 0.5M |
| 2025-07-17 | 1,014.00 | 1,036.00 | 1,012.00 | 1,026.00 | 0.3M |
| 2025-07-16 | 1,030.00 | 1,052.00 | 1,007.00 | 1,008.00 | 0.2M |
| 2025-07-15 | 1,052.00 | 1,061.00 | 1,045.00 | 1,050.00 | 0.1M |
| 2025-07-14 | 1,031.00 | 1,058.00 | 1,031.00 | 1,046.00 | 0.2M |
| 2025-07-11 | 1,098.00 | 1,098.00 | 1,053.00 | 1,053.00 | 0.1M |
| 2025-07-10 | 1,079.00 | 1,086.00 | 1,068.00 | 1,080.00 | 0.1M |
| 2025-07-09 | 1,094.00 | 1,099.00 | 1,066.00 | 1,082.00 | 0.2M |
| 2025-07-08 | 1,086.00 | 1,087.00 | 1,060.00 | 1,073.00 | 0.1M |
| 2025-07-07 | 1,111.00 | 1,111.00 | 1,084.00 | 1,087.00 | 0.1M |
| 2025-07-04 | 1,087.00 | 1,115.00 | 1,087.00 | 1,104.00 | 0.1M |
| 2025-07-03 | 1,113.00 | 1,115.00 | 1,086.00 | 1,110.00 | 0.1M |
| 2025-07-02 | 1,089.00 | 1,104.00 | 1,081.00 | 1,087.00 | 0.7M |
| 2025-07-01 | 1,075.00 | 1,104.00 | 1,075.00 | 1,099.00 | 0.2M |
| 2025-06-30 | 1,107.00 | 1,113.00 | 1,035.00 | 1,090.00 | 0.8M |
| 2025-06-27 | 1,113.00 | 1,132.00 | 1,101.00 | 1,129.00 | 0.2M |
| 2025-06-26 | 1,115.00 | 1,115.00 | 1,091.00 | 1,095.00 | 0.3M |
| 2025-06-25 | 1,107.00 | 1,114.00 | 1,093.00 | 1,097.00 | 0.2M |
| 2025-06-24 | 1,101.00 | 1,116.00 | 1,080.00 | 1,103.00 | 0.5M |
| 2025-06-23 | 1,060.00 | 1,086.00 | 1,060.00 | 1,081.00 | 0.1M |
| 2025-06-20 | 1,067.00 | 1,096.00 | 1,067.00 | 1,086.00 | 0.6M |
| 2025-06-19 | 1,071.00 | 1,093.00 | 1,071.00 | 1,087.00 | 0.2M |
| 2025-06-18 | 1,068.00 | 1,102.00 | 1,068.00 | 1,096.00 | 0.2M |
| 2025-06-17 | 1,070.00 | 1,107.00 | 1,070.00 | 1,093.00 | 0.2M |
| 2025-06-16 | 1,081.00 | 1,121.00 | 1,081.00 | 1,095.00 | 0.3M |
| 2025-06-13 | 1,104.00 | 1,104.00 | 1,069.00 | 1,081.00 | 0.3M |
| 2025-06-12 | 1,047.00 | 1,126.00 | 1,047.00 | 1,113.00 | 0.4M |
| 2025-06-11 | 1,077.00 | 1,081.00 | 1,070.00 | 1,071.00 | 0.1M |
| 2025-06-10 | 1,045.00 | 1,079.00 | 1,045.00 | 1,074.00 | 0.3M |
| 2025-06-09 | 1,070.00 | 1,073.00 | 1,057.00 | 1,071.00 | 0.3M |
| 2025-06-06 | 1,052.00 | 1,074.00 | 1,052.00 | 1,053.00 | 0.2M |
| 2025-06-05 | 1,083.00 | 1,083.00 | 1,059.00 | 1,075.00 | 0.2M |
| 2025-06-04 | 1,046.00 | 1,072.00 | 1,034.00 | 1,060.00 | 0.2M |
| 2025-06-03 | 1,015.00 | 1,030.00 | 1,015.00 | 1,024.00 | 0.2M |
| 2025-06-02 | 1,030.00 | 1,042.00 | 1,016.00 | 1,030.00 | 0.2M |
| 2025-05-30 | 1,029.00 | 1,058.00 | 1,029.00 | 1,046.00 | 0.4M |
| 2025-05-29 | 1,064.00 | 1,071.00 | 1,040.00 | 1,041.00 | 0.2M |
| 2025-05-28 | 1,092.00 | 1,092.00 | 1,052.00 | 1,058.00 | 0.2M |
| 2025-05-27 | 1,039.00 | 1,074.00 | 1,035.00 | 1,066.00 | 0.5M |
| 2025-05-23 | 1,028.00 | 1,037.00 | 1,008.00 | 1,027.00 | 0.4M |
| 2025-05-22 | 1,029.00 | 1,042.00 | 1,019.00 | 1,028.00 | 0.3M |
| 2025-05-21 | 1,073.00 | 1,073.00 | 1,050.00 | 1,052.00 | 0.3M |
| 2025-05-20 | 1,047.00 | 1,058.00 | 1,027.00 | 1,056.00 | 0.3M |
| 2025-05-19 | 1,016.00 | 1,028.00 | 1,014.00 | 1,026.00 | 0.9M |
| 2025-05-16 | 1,031.00 | 1,035.00 | 1,018.00 | 1,028.00 | 0.3M |
| 2025-05-15 | 1,006.00 | 1,019.00 | 1,001.00 | 1,019.00 | 1.1M |
| 2025-05-14 | 1,016.00 | 1,025.00 | 1,004.00 | 1,011.00 | 0.3M |
| 2025-05-13 | 1,017.00 | 1,024.00 | 990.00 | 1,012.00 | 0.2M |
| 2025-05-12 | 982.00 | 999.00 | 973.50 | 993.00 | 0.3M |
| 2025-05-09 | 975.00 | 983.50 | 961.00 | 961.00 | 0.3M |
| 2025-05-08 | 967.00 | 977.00 | 950.00 | 965.50 | 1.0M |
| 2025-05-07 | 913.50 | 950.50 | 908.00 | 950.50 | 0.4M |
| 2025-05-06 | 909.00 | 926.00 | 887.50 | 914.50 | 0.6M |
| 2025-05-02 | 9.27 | 9.32 | 9.02 | 9.14 | 0.3M |
| 2025-05-01 | 911.00 | 928.50 | 910.50 | 926.50 | 0.2M |
| 2025-04-30 | 917.50 | 917.50 | 887.50 | 904.50 | 0.5M |
| 2025-04-29 | 917.00 | 929.50 | 905.50 | 905.50 | 0.3M |
| 2025-04-28 | 913.50 | 934.00 | 913.50 | 920.00 | 0.5M |
| 2025-04-25 | 902.00 | 911.50 | 894.50 | 905.00 | 0.6M |
| 2025-04-24 | 900.00 | 905.50 | 882.00 | 892.00 | 0.3M |
| 2025-04-23 | 900.00 | 920.50 | 897.50 | 904.00 | 0.3M |
| 2025-04-22 | 926.00 | 929.00 | 884.50 | 888.00 | 0.8M |
| 2025-04-17 | 934.50 | 950.00 | 919.00 | 931.00 | 0.3M |
| 2025-04-16 | 948.00 | 989.50 | 900.00 | 941.50 | 0.3M |
| 2025-04-15 | 942.50 | 960.50 | 941.50 | 950.50 | 0.3M |
| 2025-04-14 | 941.50 | 954.00 | 933.00 | 947.50 | 0.2M |
| 2025-04-11 | 926.50 | 955.00 | 912.00 | 922.00 | 0.3M |
| 2025-04-10 | 969.00 | 975.00 | 934.00 | 947.00 | 0.6M |
| 2025-04-09 | 901.50 | 908.00 | 884.00 | 900.50 | 0.2M |
| 2025-04-08 | 905.50 | 933.50 | 900.00 | 924.00 | 0.2M |
| 2025-04-07 | 884.00 | 955.00 | 873.00 | 899.00 | 0.4M |
| 2025-04-04 | 986.50 | 1,011.00 | 930.00 | 930.00 | 0.3M |
| 2025-04-03 | 1,000.00 | 1,027.00 | 1,000.00 | 1,011.00 | 0.3M |
| 2025-04-02 | 1,033.00 | 1,033.00 | 1,000.00 | 1,025.00 | 0.2M |
| 2025-04-01 | 1,017.00 | 1,024.00 | 1,004.00 | 1,011.00 | 0.4M |
| 2025-03-31 | 1,019.00 | 1,035.00 | 1,010.00 | 1,014.00 | 0.5M |
| 2025-03-28 | 1,100.00 | 1,106.00 | 1,039.00 | 1,039.00 | 0.5M |
| 2025-03-27 | 1,072.00 | 1,090.00 | 1,066.00 | 1,090.00 | 0.4M |
| 2025-03-26 | 1,089.00 | 1,089.00 | 1,073.00 | 1,083.00 | 0.3M |
| 2025-03-25 | 1,067.00 | 1,087.00 | 1,062.00 | 1,078.00 | 0.2M |
| 2025-03-24 | 1,070.00 | 1,070.00 | 1,052.00 | 1,063.00 | 0.1M |
| 2025-03-21 | 1,070.00 | 1,075.00 | 1,049.00 | 1,055.00 | 0.4M |
| 2025-03-20 | 1,076.00 | 1,081.00 | 1,060.00 | 1,074.00 | 0.6M |
| 2025-03-19 | 1,080.00 | 1,080.00 | 1,059.00 | 1,075.00 | 0.3M |
| 2025-03-18 | 1,060.00 | 1,079.00 | 1,048.00 | 1,067.00 | 0.2M |
| 2025-03-17 | 1,070.00 | 1,070.00 | 1,049.00 | 1,052.00 | 0.2M |
| 2025-03-14 | 1,033.00 | 1,070.00 | 1,033.00 | 1,056.00 | 0.2M |
| 2025-03-13 | 1,074.00 | 1,080.00 | 1,028.00 | 1,032.00 | 0.4M |
| 2025-03-12 | 1,060.00 | 1,080.00 | 1,053.00 | 1,080.00 | 0.3M |
| 2025-03-11 | 1,077.00 | 1,104.00 | 1,075.00 | 1,077.00 | 0.3M |
| 2025-03-10 | 1,080.00 | 1,107.00 | 1,080.00 | 1,099.00 | 0.2M |
| 2025-03-07 | 1,059.00 | 1,082.00 | 1,053.00 | 1,082.00 | 0.2M |
| 2025-03-06 | 1,091.00 | 1,104.00 | 1,054.00 | 1,071.00 | 0.2M |
| 2025-03-05 | 1,106.00 | 1,109.00 | 1,081.00 | 1,082.00 | 0.2M |
| 2025-03-04 | 1,132.00 | 1,146.00 | 1,083.00 | 1,083.00 | 0.3M |
| 2025-03-03 | 1,159.00 | 1,166.00 | 1,145.00 | 1,148.00 | 0.2M |
| 2025-02-28 | 1,178.00 | 1,178.00 | 1,151.00 | 1,159.00 | 0.5M |
| 2025-02-27 | 1,174.00 | 1,174.00 | 1,147.00 | 1,162.00 | 0.1M |
| 2025-02-26 | 1,153.00 | 1,191.00 | 1,153.00 | 1,169.00 | 0.2M |
| 2025-02-25 | 1,165.00 | 1,186.00 | 1,164.00 | 1,168.00 | 0.3M |
| 2025-02-24 | 1,152.00 | 1,187.00 | 1,152.00 | 1,182.00 | 0.2M |
| 2025-02-21 | 1,174.00 | 1,198.00 | 1,173.00 | 1,180.00 | 0.3M |
| 2025-02-20 | 1,199.00 | 1,199.00 | 1,170.00 | 1,180.00 | 0.1M |
| 2025-02-19 | 1,197.00 | 1,222.00 | 1,169.00 | 1,172.00 | 0.2M |
| 2025-02-18 | 1,229.00 | 1,234.00 | 1,218.00 | 1,219.00 | 0.1M |
| 2025-02-17 | 1,219.00 | 1,235.00 | 1,219.00 | 1,234.00 | 0.2M |
| 2025-02-14 | 1,226.00 | 1,244.00 | 1,223.00 | 1,223.00 | 0.2M |
| 2025-02-13 | 1,256.00 | 1,294.00 | 1,238.00 | 1,238.00 | 0.3M |
| 2025-02-12 | 1,285.00 | 1,295.00 | 1,276.00 | 1,286.00 | 0.2M |
| 2025-02-11 | 1,264.00 | 1,279.00 | 1,264.00 | 1,276.00 | 0.1M |
| 2025-02-10 | 1,282.00 | 1,286.00 | 1,266.00 | 1,273.00 | 0.1M |
| 2025-02-07 | 1,287.00 | 1,288.00 | 1,261.00 | 1,266.00 | 0.1M |
| 2025-02-06 | 1,278.00 | 1,298.00 | 1,274.00 | 1,282.00 | 0.2M |
| 2025-02-05 | 1,269.00 | 1,278.00 | 1,264.00 | 1,278.00 | 0.1M |
| 2025-02-04 | 1,283.00 | 1,293.00 | 1,276.00 | 1,276.00 | 0.1M |
| 2025-02-03 | 1,281.00 | 1,295.00 | 1,273.00 | 1,291.00 | 0.2M |
| 2025-01-31 | 1,257.00 | 1,313.00 | 1,257.00 | 1,307.00 | 0.3M |
| 2025-01-30 | 1,288.00 | 1,298.00 | 1,263.00 | 1,288.00 | 0.3M |
| 2025-01-29 | 1,249.00 | 1,282.00 | 1,247.00 | 1,272.00 | 0.3M |
| 2025-01-28 | 1,171.00 | 1,204.00 | 1,149.00 | 1,190.00 | 0.3M |
| 2025-01-27 | 1,243.00 | 1,255.00 | 1,147.00 | 1,147.00 | 0.6M |
| 2025-01-24 | 1,141.00 | 1,165.00 | 1,141.00 | 1,148.00 | 0.1M |
| 2025-01-23 | 1,149.00 | 1,152.00 | 1,132.00 | 1,152.00 | 0.3M |
| 2025-01-22 | 1,180.00 | 1,180.00 | 1,129.00 | 1,147.00 | 0.2M |
| 2025-01-21 | 1,155.00 | 1,196.00 | 1,155.00 | 1,173.00 | 0.2M |
| 2025-01-20 | 1,197.00 | 1,204.00 | 1,172.00 | 1,179.00 | 0.1M |
| 2025-01-17 | 1,189.00 | 1,202.00 | 1,184.00 | 1,197.00 | 0.4M |
| 2025-01-16 | 1,185.00 | 1,187.00 | 1,166.00 | 1,186.00 | 0.2M |
| 2025-01-15 | 1,155.00 | 1,196.00 | 1,155.00 | 1,191.00 | 0.2M |
| 2025-01-14 | 1,137.00 | 1,150.00 | 1,130.00 | 1,147.00 | 0.2M |
| 2025-01-13 | 1,164.00 | 1,164.00 | 1,125.00 | 1,134.00 | 0.2M |
| 2025-01-10 | 1,164.00 | 1,164.00 | 1,135.00 | 1,137.00 | 0.2M |
| 2025-01-09 | 1,138.00 | 1,161.00 | 1,122.00 | 1,161.00 | 0.4M |
| 2025-01-08 | 1,207.00 | 1,207.00 | 1,145.00 | 1,149.00 | 0.3M |
| 2025-01-07 | 1,186.00 | 1,197.00 | 1,175.00 | 1,186.00 | 0.2M |
| 2025-01-06 | 1,202.00 | 1,202.00 | 1,173.00 | 1,186.00 | 0.1M |
| 2025-01-03 | 1,156.00 | 1,183.00 | 1,156.00 | 1,174.00 | 0.1M |
| 2025-01-02 | 1,161.00 | 1,192.00 | 1,161.00 | 1,184.00 | 0.1M |