271.08
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 | 271.08 | 273.30 | 267.40 | 271.08 | 0.1M |
| 2025-09-25 | 267.40 | 268.90 | 266.40 | 267.40 | 1.3M |
| 2025-09-24 | 267.95 | 268.60 | 267.20 | 267.95 | 0.1M |
| 2025-09-23 | 270.01 | 271.10 | 267.60 | 270.01 | 0.3M |
| 2025-09-22 | 267.10 | 269.50 | 266.50 | 267.10 | 0.1M |
| 2025-09-19 | 270.03 | 270.50 | 265.50 | 270.03 | 0.2M |
| 2025-09-18 | 264.65 | 267.80 | 263.60 | 264.65 | 0.2M |
| 2025-09-17 | 266.96 | 268.00 | 265.40 | 266.96 | 0.6M |
| 2025-09-16 | 269.29 | 270.45 | 268.10 | 269.29 | 0.0M |
| 2025-09-15 | 269.35 | 270.35 | 267.25 | 269.35 | 0.1M |
| 2025-09-12 | 265.87 | 267.70 | 265.00 | 265.87 | 0.6M |
| 2025-09-11 | 266.10 | 267.60 | 265.30 | 266.10 | 0.4M |
| 2025-09-10 | 266.33 | 267.40 | 263.50 | 266.33 | 0.3M |
| 2025-09-09 | 262.60 | 264.00 | 262.30 | 262.60 | 0.1M |
| 2025-09-08 | 263.80 | 264.20 | 262.70 | 263.80 | 0.3M |
| 2025-09-05 | 264.01 | 266.70 | 262.70 | 264.01 | 0.1M |
| 2025-09-04 | 264.46 | 265.40 | 261.90 | 264.46 | 0.0M |
| 2025-09-03 | 261.37 | 265.70 | 260.60 | 261.37 | 0.3M |
| 2025-09-02 | 266.17 | 267.50 | 265.30 | 266.17 | 0.2M |
| 2025-09-01 | 265.60 | 267.20 | 264.80 | 265.60 | 0.2M |
| 2025-08-29 | 264.63 | 265.70 | 262.80 | 264.63 | 0.7M |
| 2025-08-28 | 266.51 | 269.40 | 265.70 | 266.51 | 0.0M |
| 2025-08-27 | 271.20 | 271.20 | 267.30 | 271.20 | 2.0M |
| 2025-08-26 | 271.60 | 273.50 | 270.50 | 271.60 | 0.0M |
| 2025-08-25 | 273.97 | 275.30 | 272.70 | 273.97 | 0.0M |
| 2025-08-22 | 273.30 | 273.90 | 272.00 | 273.30 | 0.1M |
| 2025-08-21 | 273.36 | 274.20 | 271.20 | 273.36 | 0.2M |
| 2025-08-20 | 270.07 | 271.90 | 268.50 | 270.07 | 0.4M |
| 2025-08-19 | 269.52 | 269.90 | 267.00 | 269.52 | 0.1M |
| 2025-08-18 | 266.82 | 269.20 | 265.80 | 266.82 | 0.1M |
| 2025-08-15 | 270.82 | 271.40 | 268.40 | 270.82 | 0.1M |
| 2025-08-14 | 269.45 | 269.80 | 267.80 | 269.45 | 0.1M |
| 2025-08-13 | 267.60 | 267.70 | 265.50 | 267.60 | 0.7M |
| 2025-08-12 | 265.72 | 267.00 | 264.55 | 265.72 | 0.1M |
| 2025-08-11 | 266.31 | 267.80 | 266.00 | 266.31 | 0.1M |
| 2025-08-08 | 266.26 | 266.80 | 265.20 | 266.26 | 0.1M |
| 2025-08-07 | 264.95 | 265.80 | 262.40 | 264.95 | 0.1M |
| 2025-08-06 | 263.10 | 265.25 | 263.10 | 263.10 | 0.1M |
| 2025-08-05 | 263.25 | 264.90 | 262.40 | 263.25 | 0.5M |
| 2025-08-04 | 262.54 | 263.80 | 260.30 | 262.54 | 0.2M |
| 2025-08-01 | 261.71 | 262.55 | 257.70 | 261.71 | 0.3M |
| 2025-07-31 | 262.03 | 263.40 | 260.70 | 262.03 | 0.1M |
| 2025-07-30 | 259.20 | 260.90 | 259.20 | 259.20 | 1.4M |
| 2025-07-29 | 259.79 | 260.80 | 258.75 | 259.79 | 0.2M |
| 2025-07-28 | 259.50 | 261.15 | 259.20 | 259.50 | 0.3M |
| 2025-07-25 | 259.18 | 261.10 | 258.00 | 259.18 | 0.1M |
| 2025-07-24 | 261.41 | 262.55 | 259.90 | 261.41 | 0.2M |
| 2025-07-23 | 258.62 | 259.40 | 257.75 | 258.62 | 1.0M |
| 2025-07-22 | 257.47 | 259.95 | 257.00 | 257.47 | 0.4M |
| 2025-07-21 | 258.10 | 259.10 | 256.70 | 258.10 | 0.1M |
| 2025-07-18 | 258.51 | 259.00 | 257.90 | 258.51 | 0.6M |
| 2025-07-17 | 258.64 | 260.50 | 258.00 | 258.64 | 0.1M |
| 2025-07-16 | 263.50 | 263.50 | 259.90 | 263.50 | 1.0M |
| 2025-07-15 | 261.93 | 264.50 | 260.80 | 261.93 | 0.1M |
| 2025-07-14 | 263.50 | 264.10 | 257.80 | 263.50 | 0.6M |
| 2025-07-11 | 261.70 | 268.50 | 259.00 | 261.70 | 0.8M |
| 2025-07-10 | 283.90 | 284.50 | 281.20 | 283.90 | 0.2M |
| 2025-07-09 | 282.81 | 284.40 | 281.60 | 282.81 | 0.1M |
| 2025-07-08 | 281.70 | 283.00 | 281.30 | 281.70 | 0.8M |
| 2025-07-07 | 279.96 | 281.10 | 278.40 | 279.96 | 0.1M |
| 2025-07-04 | 277.98 | 279.15 | 277.10 | 277.98 | 0.1M |
| 2025-07-03 | 277.05 | 279.20 | 276.30 | 277.05 | 0.1M |
| 2025-07-02 | 276.58 | 278.90 | 273.95 | 276.58 | 0.1M |
| 2025-07-01 | 274.72 | 277.80 | 273.70 | 274.72 | 0.1M |
| 2025-06-30 | 277.92 | 279.30 | 276.75 | 277.92 | 0.4M |
| 2025-06-27 | 276.60 | 277.60 | 274.50 | 276.60 | 0.1M |
| 2025-06-26 | 274.53 | 276.20 | 273.40 | 274.53 | 0.7M |
| 2025-06-25 | 275.22 | 276.90 | 272.35 | 275.22 | 0.1M |
| 2025-06-24 | 272.90 | 274.75 | 272.05 | 272.90 | 1.4M |
| 2025-06-23 | 272.43 | 274.90 | 270.20 | 272.43 | 0.1M |
| 2025-06-20 | 273.89 | 276.90 | 272.55 | 273.89 | 1.6M |
| 2025-06-19 | 271.99 | 281.10 | 270.50 | 271.99 | 0.2M |
| 2025-06-18 | 281.13 | 281.90 | 279.10 | 281.13 | 0.1M |
| 2025-06-17 | 279.27 | 281.90 | 278.20 | 279.27 | 0.1M |
| 2025-06-16 | 281.89 | 283.05 | 279.30 | 281.89 | 0.2M |
| 2025-06-13 | 278.09 | 279.85 | 276.60 | 278.09 | 0.2M |
| 2025-06-12 | 280.00 | 280.20 | 277.00 | 280.00 | 0.2M |
| 2025-06-11 | 278.51 | 279.45 | 276.80 | 278.51 | 0.1M |
| 2025-06-10 | 276.73 | 278.20 | 276.00 | 276.73 | 0.2M |
| 2025-06-06 | 276.95 | 277.80 | 276.15 | 276.95 | 0.1M |
| 2025-06-05 | 276.30 | 277.00 | 274.50 | 276.30 | 0.1M |
| 2025-06-04 | 274.20 | 276.05 | 273.25 | 274.20 | 0.1M |
| 2025-06-03 | 274.20 | 276.90 | 273.20 | 274.20 | 0.7M |
| 2025-06-02 | 273.76 | 275.50 | 271.65 | 273.76 | 0.1M |
| 2025-05-30 | 275.11 | 276.80 | 273.00 | 275.11 | 0.8M |
| 2025-05-28 | 273.73 | 278.80 | 272.60 | 273.73 | 0.2M |
| 2025-05-27 | 278.40 | 278.80 | 276.50 | 278.40 | 0.4M |
| 2025-05-26 | 276.47 | 278.30 | 276.20 | 276.47 | 0.0M |
| 2025-05-23 | 272.58 | 279.50 | 271.70 | 272.58 | 0.1M |
| 2025-05-22 | 276.40 | 276.60 | 273.30 | 276.40 | 0.1M |
| 2025-05-21 | 276.49 | 278.00 | 275.00 | 276.49 | 0.2M |
| 2025-05-20 | 277.05 | 277.90 | 274.90 | 277.05 | 0.2M |
| 2025-05-19 | 274.10 | 275.10 | 272.20 | 274.10 | 0.1M |
| 2025-05-16 | 272.22 | 274.00 | 270.50 | 272.22 | 0.1M |
| 2025-05-15 | 270.70 | 270.70 | 265.60 | 270.70 | 4.9M |
| 2025-05-14 | 266.50 | 267.35 | 264.90 | 266.50 | 0.1M |
| 2025-05-13 | 263.60 | 264.70 | 262.00 | 263.60 | 0.0M |
| 2025-05-12 | 262.39 | 266.25 | 260.90 | 262.39 | 2.1M |
| 2025-05-09 | 263.20 | 265.80 | 261.70 | 263.20 | 2.7M |
| 2025-05-08 | 264.84 | 271.15 | 263.35 | 264.84 | 1.1M |
| 2025-05-07 | 267.56 | 272.30 | 262.40 | 267.56 | 0.8M |
| 2025-05-06 | 261.49 | 263.40 | 260.30 | 261.49 | 0.1M |
| 2025-05-05 | 262.29 | 263.60 | 260.31 | 262.29 | 1.6M |
| 2025-05-02 | 258.91 | 261.60 | 257.60 | 258.91 | 0.2M |
| 2025-04-30 | 256.85 | 258.80 | 255.00 | 256.85 | 0.6M |
| 2025-04-29 | 269.60 | 270.20 | 267.40 | 269.60 | 0.2M |
| 2025-04-28 | 268.38 | 269.10 | 264.00 | 268.38 | 0.2M |
| 2025-04-25 | 264.40 | 265.40 | 261.50 | 264.40 | 0.1M |
| 2025-04-24 | 263.40 | 267.30 | 262.00 | 263.40 | 3.2M |
| 2025-04-23 | 263.00 | 265.50 | 260.60 | 263.00 | 1.8M |
| 2025-04-22 | 260.30 | 262.65 | 257.40 | 260.30 | 6.0M |
| 2025-04-16 | 258.70 | 260.10 | 257.00 | 258.70 | 0.0M |
| 2025-04-15 | 260.32 | 261.60 | 259.10 | 260.32 | 0.1M |
| 2025-04-14 | 256.70 | 257.90 | 254.40 | 256.70 | 0.3M |
| 2025-04-11 | 249.90 | 250.60 | 246.80 | 249.90 | 0.2M |
| 2025-04-10 | 248.15 | 258.60 | 247.40 | 248.15 | 0.2M |
| 2025-04-09 | 239.20 | 241.40 | 235.30 | 239.20 | 0.1M |
| 2025-04-08 | 242.35 | 244.80 | 235.90 | 242.35 | 0.2M |
| 2025-04-07 | 237.00 | 243.85 | 230.80 | 237.00 | 0.6M |
| 2025-04-04 | 247.50 | 262.00 | 245.90 | 247.50 | 0.2M |
| 2025-04-03 | 265.42 | 269.80 | 262.10 | 265.42 | 0.2M |
| 2025-04-02 | 273.10 | 275.45 | 271.70 | 273.10 | 0.2M |
| 2025-04-01 | 275.25 | 277.10 | 272.40 | 275.25 | 0.2M |
| 2025-03-31 | 274.40 | 276.10 | 272.00 | 274.40 | 0.1M |
| 2025-03-28 | 276.50 | 278.60 | 275.95 | 276.50 | 0.2M |
| 2025-03-27 | 278.33 | 279.80 | 275.50 | 278.33 | 0.1M |
| 2025-03-26 | 278.58 | 279.90 | 276.00 | 278.58 | 0.2M |
| 2025-03-25 | 273.90 | 276.40 | 273.70 | 273.90 | 2.8M |
| 2025-03-24 | 272.50 | 274.30 | 272.45 | 272.50 | 1.6M |
| 2025-03-21 | 271.21 | 274.50 | 270.00 | 271.21 | 0.7M |
| 2025-03-20 | 271.60 | 274.80 | 270.55 | 271.60 | 0.2M |
| 2025-03-19 | 273.54 | 274.20 | 272.60 | 273.54 | 0.1M |
| 2025-03-18 | 272.40 | 273.40 | 271.00 | 272.40 | 0.2M |
| 2025-03-17 | 269.20 | 270.40 | 268.10 | 269.20 | 1.2M |
| 2025-03-14 | 269.30 | 270.40 | 267.00 | 269.30 | 0.1M |
| 2025-03-13 | 266.10 | 266.70 | 261.95 | 266.10 | 0.1M |
| 2025-03-12 | 262.08 | 265.00 | 259.60 | 262.08 | 0.9M |
| 2025-03-11 | 262.60 | 265.40 | 262.20 | 262.60 | 0.1M |
| 2025-03-10 | 263.20 | 266.30 | 261.70 | 263.20 | 0.1M |
| 2025-03-07 | 264.21 | 265.40 | 261.90 | 264.21 | 0.1M |
| 2025-03-06 | 262.98 | 264.50 | 261.60 | 262.98 | 0.1M |
| 2025-03-05 | 260.67 | 262.10 | 259.10 | 260.67 | 0.1M |
| 2025-03-04 | 257.60 | 261.10 | 256.10 | 257.60 | 0.4M |
| 2025-03-03 | 262.04 | 262.90 | 257.70 | 262.04 | 0.1M |
| 2025-02-28 | 258.20 | 259.01 | 257.10 | 258.20 | 0.1M |
| 2025-02-27 | 259.45 | 259.50 | 257.50 | 259.45 | 0.1M |
| 2025-02-26 | 255.26 | 258.70 | 254.00 | 255.26 | 0.1M |
| 2025-02-25 | 255.13 | 256.40 | 254.10 | 255.13 | 0.1M |
| 2025-02-24 | 253.72 | 254.30 | 251.00 | 253.72 | 0.1M |
| 2025-02-21 | 251.15 | 253.60 | 249.70 | 251.15 | 0.2M |
| 2025-02-20 | 249.40 | 249.90 | 247.40 | 249.40 | 0.1M |
| 2025-02-19 | 249.46 | 251.20 | 248.50 | 249.46 | 1.0M |
| 2025-02-18 | 243.23 | 244.00 | 242.70 | 243.23 | 0.2M |
| 2025-02-17 | 242.30 | 243.00 | 239.80 | 242.30 | 0.3M |
| 2025-02-14 | 239.40 | 240.00 | 238.50 | 239.40 | 0.7M |
| 2025-02-13 | 238.31 | 239.50 | 237.10 | 238.31 | 0.2M |
| 2025-02-12 | 238.50 | 239.90 | 237.00 | 238.50 | 0.1M |
| 2025-02-11 | 240.85 | 241.40 | 240.00 | 240.85 | 0.1M |
| 2025-02-10 | 240.70 | 241.20 | 240.00 | 240.70 | 0.3M |
| 2025-02-07 | 239.77 | 242.20 | 238.40 | 239.77 | 0.1M |
| 2025-02-06 | 245.58 | 248.60 | 242.70 | 245.58 | 0.2M |
| 2025-02-05 | 246.33 | 248.00 | 242.10 | 246.33 | 0.1M |
| 2025-02-04 | 240.30 | 241.90 | 238.00 | 240.30 | 1.1M |
| 2025-02-03 | 238.92 | 239.10 | 236.80 | 238.92 | 0.1M |
| 2025-01-31 | 241.93 | 244.20 | 240.80 | 241.93 | 0.0M |
| 2025-01-30 | 243.92 | 245.90 | 243.10 | 243.92 | 0.1M |
| 2025-01-29 | 244.75 | 245.60 | 242.40 | 244.75 | 0.1M |
| 2025-01-28 | 242.00 | 244.40 | 241.60 | 242.00 | 0.2M |
| 2025-01-27 | 240.53 | 241.50 | 239.60 | 240.53 | 0.1M |
| 2025-01-24 | 240.49 | 242.90 | 240.10 | 240.49 | 0.1M |
| 2025-01-23 | 240.50 | 241.40 | 239.70 | 240.50 | 0.6M |
| 2025-01-22 | 238.61 | 240.40 | 238.30 | 238.61 | 0.1M |
| 2025-01-21 | 238.60 | 238.80 | 237.30 | 238.60 | 0.1M |
| 2025-01-20 | 237.71 | 238.30 | 237.00 | 237.71 | 0.0M |
| 2025-01-17 | 238.25 | 238.60 | 236.00 | 238.25 | 0.1M |
| 2025-01-16 | 236.70 | 238.30 | 235.85 | 236.70 | 0.1M |
| 2025-01-15 | 234.64 | 235.70 | 233.90 | 234.64 | 0.1M |
| 2025-01-14 | 233.80 | 234.10 | 232.10 | 233.80 | 1.6M |
| 2025-01-13 | 230.63 | 232.10 | 229.20 | 230.63 | 0.3M |
| 2025-01-10 | 229.07 | 229.80 | 228.40 | 229.07 | 0.0M |
| 2025-01-09 | 229.10 | 229.10 | 226.20 | 229.10 | 0.6M |
| 2025-01-08 | 229.44 | 231.70 | 228.10 | 229.44 | 0.0M |
| 2025-01-07 | 230.70 | 231.50 | 229.90 | 230.70 | 0.0M |
| 2025-01-06 | 230.10 | 231.40 | 229.60 | 230.10 | 0.0M |
| 2025-01-03 | 230.60 | 231.00 | 229.80 | 230.60 | 0.1M |
| 2025-01-02 | 228.66 | 229.80 | 227.80 | 228.66 | 0.0M |