275.75
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 276.00 | 277.50 | 273.40 | 275.75 | 0.0M |
| 2025-09-26 | 272.80 | 273.50 | 269.40 | 271.50 | 0.0M |
| 2025-09-25 | 270.00 | 266.90 | 263.50 | 265.60 | 0.5M |
| 2025-09-24 | 273.25 | 279.10 | 267.10 | 270.05 | 0.0M |
| 2025-09-23 | 274.40 | 275.20 | 267.40 | 275.05 | 0.1M |
| 2025-09-22 | 276.50 | 276.00 | 273.40 | 274.95 | 0.0M |
| 2025-09-19 | 273.45 | 277.30 | 273.20 | 273.75 | 0.2M |
| 2025-09-18 | 273.45 | 275.90 | 271.20 | 274.85 | 0.1M |
| 2025-09-17 | 272.80 | 279.00 | 266.10 | 270.70 | 0.9M |
| 2025-09-16 | 267.35 | 273.20 | 266.20 | 271.10 | 0.1M |
| 2025-09-15 | 265.05 | 268.50 | 265.20 | 266.65 | 0.0M |
| 2025-09-12 | 265.85 | 266.20 | 262.00 | 264.05 | 0.0M |
| 2025-09-11 | 265.05 | 269.20 | 257.70 | 266.85 | 0.0M |
| 2025-09-10 | 263.05 | 271.30 | 263.50 | 265.00 | 0.0M |
| 2025-09-09 | 262.70 | 263.00 | 259.60 | 259.95 | 0.1M |
| 2025-09-08 | 259.35 | 263.40 | 252.10 | 262.55 | 0.2M |
| 2025-09-05 | 260.90 | 261.50 | 257.50 | 259.00 | 0.0M |
| 2025-09-04 | 256.00 | 260.20 | 251.20 | 259.70 | 0.1M |
| 2025-09-03 | 257.55 | 258.80 | 256.20 | 257.40 | 0.2M |
| 2025-09-02 | 258.90 | 259.40 | 254.90 | 256.55 | 0.1M |
| 2025-09-01 | 260.60 | 263.60 | 258.40 | 258.45 | 0.2M |
| 2025-08-29 | 263.35 | 263.70 | 256.00 | 259.30 | 0.1M |
| 2025-08-28 | 266.50 | 267.00 | 261.70 | 263.15 | 0.5M |
| 2025-08-27 | 266.70 | 271.20 | 260.80 | 266.65 | 0.2M |
| 2025-08-26 | 261.85 | 269.60 | 264.80 | 266.75 | 0.0M |
| 2025-08-25 | 270.10 | 278.40 | 266.40 | 270.10 | 0.1M |
| 2025-08-22 | 272.00 | 272.90 | 270.40 | 271.75 | 0.1M |
| 2025-08-21 | 276.00 | 275.00 | 270.80 | 272.75 | 0.3M |
| 2025-08-20 | 271.45 | 275.60 | 270.80 | 274.55 | 0.1M |
| 2025-08-19 | 269.05 | 273.10 | 267.50 | 272.15 | 0.0M |
| 2025-08-18 | 266.70 | 268.60 | 265.60 | 268.35 | 0.3M |
| 2025-08-15 | 265.35 | 268.60 | 264.90 | 268.55 | 0.1M |
| 2025-08-14 | 262.50 | 267.00 | 256.60 | 262.50 | 0.1M |
| 2025-08-13 | 255.35 | 262.00 | 254.10 | 262.65 | 0.0M |
| 2025-08-12 | 253.25 | 254.20 | 251.00 | 254.15 | 0.1M |
| 2025-08-11 | 254.10 | 254.60 | 251.70 | 252.55 | 0.2M |
| 2025-08-08 | 256.00 | 254.20 | 252.40 | 252.95 | 0.0M |
| 2025-08-07 | 248.80 | 253.80 | 249.00 | 252.95 | 0.0M |
| 2025-08-06 | 254.00 | 253.20 | 248.30 | 249.20 | 0.0M |
| 2025-08-05 | 257.75 | 257.20 | 252.90 | 253.55 | 0.0M |
| 2025-08-04 | 255.25 | 258.20 | 254.00 | 256.15 | 0.0M |
| 2025-08-01 | 265.05 | 260.90 | 254.40 | 255.25 | 0.0M |
| 2025-07-31 | 261.75 | 265.40 | 259.30 | 261.85 | 0.0M |
| 2025-07-30 | 260.90 | 263.60 | 258.30 | 259.65 | 0.0M |
| 2025-07-29 | 260.00 | 264.70 | 248.00 | 261.45 | 0.0M |
| 2025-07-28 | 254.30 | 254.40 | 246.20 | 246.60 | 0.0M |
| 2025-07-25 | 247.25 | 251.20 | 246.70 | 250.60 | 0.7M |
| 2025-07-24 | 249.25 | 249.70 | 246.37 | 248.35 | 0.0M |
| 2025-07-23 | 246.20 | 247.20 | 244.20 | 246.45 | 0.0M |
| 2025-07-22 | 242.40 | 244.00 | 241.30 | 241.80 | 0.0M |
| 2025-07-21 | 243.55 | 244.60 | 242.50 | 243.05 | 0.0M |
| 2025-07-18 | 248.00 | 246.80 | 242.80 | 243.45 | 0.0M |
| 2025-07-17 | 241.45 | 244.60 | 242.70 | 243.70 | 0.0M |
| 2025-07-16 | 245.85 | 247.70 | 242.30 | 243.25 | 0.0M |
| 2025-07-15 | 249.85 | 244.80 | 242.00 | 242.95 | 0.0M |
| 2025-07-14 | 240.00 | 243.80 | 239.40 | 243.55 | 0.1M |
| 2025-07-11 | 249.75 | 249.50 | 241.80 | 242.65 | 0.1M |
| 2025-07-10 | 252.90 | 254.70 | 249.00 | 250.55 | 0.4M |
| 2025-07-09 | 248.00 | 256.40 | 247.00 | 253.15 | 0.0M |
| 2025-07-08 | 237.05 | 240.00 | 236.10 | 239.35 | 0.0M |
| 2025-07-07 | 233.45 | 237.10 | 233.00 | 236.85 | 0.0M |
| 2025-07-04 | 232.40 | 234.50 | 232.50 | 233.20 | 0.6M |
| 2025-07-03 | 236.70 | 237.60 | 234.20 | 235.75 | 0.0M |
| 2025-07-02 | 237.15 | 243.30 | 232.00 | 237.25 | 0.1M |
| 2025-07-01 | 236.50 | 235.40 | 231.80 | 235.20 | 0.0M |
| 2025-06-30 | 234.50 | 235.70 | 232.90 | 233.35 | 0.1M |
| 2025-06-27 | 232.00 | 234.90 | 231.80 | 234.45 | 0.0M |
| 2025-06-26 | 236.60 | 238.10 | 231.00 | 231.65 | 0.0M |
| 2025-06-25 | 242.40 | 243.10 | 237.60 | 237.85 | 0.1M |
| 2025-06-24 | 248.20 | 246.90 | 241.50 | 242.65 | 0.0M |
| 2025-06-23 | 239.35 | 243.00 | 239.40 | 241.15 | 0.1M |
| 2025-06-20 | 241.55 | 242.80 | 240.10 | 240.55 | 0.2M |
| 2025-06-19 | 239.05 | 240.90 | 238.30 | 241.00 | 0.0M |
| 2025-06-18 | 240.10 | 242.20 | 239.30 | 241.15 | 0.1M |
| 2025-06-17 | 240.20 | 240.90 | 239.20 | 240.50 | 0.0M |
| 2025-06-16 | 242.30 | 244.00 | 241.70 | 242.85 | 0.0M |
| 2025-06-13 | 242.00 | 243.60 | 240.50 | 241.65 | 0.1M |
| 2025-06-12 | 248.00 | 248.20 | 245.60 | 247.35 | 0.1M |
| 2025-06-11 | 251.05 | 252.10 | 249.60 | 249.65 | 0.1M |
| 2025-06-10 | 249.55 | 251.60 | 248.50 | 250.95 | 0.0M |
| 2025-06-09 | 247.15 | 249.80 | 247.10 | 249.35 | 0.0M |
| 2025-06-06 | 245.65 | 249.30 | 245.10 | 248.05 | 0.0M |
| 2025-06-05 | 245.45 | 250.00 | 244.70 | 245.95 | 0.0M |
| 2025-06-04 | 258.00 | 246.50 | 242.10 | 244.45 | 0.0M |
| 2025-06-03 | 246.70 | 246.60 | 243.40 | 245.05 | 0.0M |
| 2025-06-02 | 243.65 | 245.40 | 241.90 | 245.10 | 0.2M |
| 2025-05-30 | 250.10 | 253.00 | 244.10 | 245.65 | 0.2M |
| 2025-05-29 | 252.00 | 252.60 | 247.60 | 248.05 | 0.0M |
| 2025-05-28 | 251.45 | 253.00 | 247.60 | 247.70 | 0.1M |
| 2025-05-27 | 257.05 | 256.20 | 252.70 | 253.75 | 0.0M |
| 2025-05-26 | 255.20 | 255.60 | 252.90 | 255.20 | 0.2M |
| 2025-05-23 | 264.50 | 265.40 | 246.90 | 250.15 | 0.2M |
| 2025-05-22 | 259.15 | 263.60 | 258.50 | 263.30 | 0.2M |
| 2025-05-21 | 259.05 | 261.00 | 259.00 | 260.45 | 0.0M |
| 2025-05-20 | 261.55 | 262.20 | 260.40 | 261.20 | 0.0M |
| 2025-05-19 | 261.05 | 261.70 | 259.00 | 260.35 | 0.3M |
| 2025-05-16 | 254.90 | 263.70 | 253.70 | 260.60 | 0.1M |
| 2025-05-15 | 249.75 | 253.40 | 249.00 | 252.85 | 0.8M |
| 2025-05-14 | 255.05 | 255.00 | 249.90 | 250.35 | 0.6M |
| 2025-05-13 | 249.75 | 254.70 | 249.10 | 254.65 | 0.3M |
| 2025-05-12 | 246.50 | 252.40 | 245.50 | 249.85 | 1.8M |
| 2025-05-09 | 245.05 | 246.30 | 242.30 | 244.25 | 0.8M |
| 2025-05-08 | 244.30 | 246.10 | 243.10 | 244.45 | 0.8M |
| 2025-05-07 | 251.45 | 248.30 | 243.40 | 243.35 | 0.1M |
| 2025-05-06 | 257.45 | 257.00 | 250.70 | 251.45 | 0.0M |
| 2025-05-05 | 256.90 | 258.40 | 256.00 | 256.90 | 0.0M |
| 2025-05-02 | 255.85 | 257.80 | 254.00 | 257.35 | 0.0M |
| 2025-05-01 | 253.55 | 253.55 | 253.55 | 253.55 | 0.0M |
| 2025-04-30 | 251.05 | 253.90 | 250.70 | 253.55 | 1.0M |
| 2025-04-29 | 250.70 | 252.00 | 249.50 | 249.85 | 1.3M |
| 2025-04-28 | 253.35 | 254.00 | 250.00 | 250.10 | 0.1M |
| 2025-04-25 | 252.90 | 255.00 | 251.66 | 252.25 | 0.0M |
| 2025-04-24 | 266.00 | 257.00 | 248.30 | 251.60 | 0.1M |
| 2025-04-23 | 253.35 | 259.20 | 254.90 | 256.00 | 0.1M |
| 2025-04-22 | 248.00 | 253.50 | 245.90 | 253.15 | 0.1M |
| 2025-04-17 | 248.50 | 248.90 | 247.00 | 248.15 | 0.0M |
| 2025-04-16 | 249.15 | 249.90 | 247.35 | 249.65 | 0.0M |
| 2025-04-15 | 247.25 | 251.80 | 247.30 | 251.05 | 0.0M |
| 2025-04-14 | 241.05 | 248.90 | 244.80 | 247.45 | 0.1M |
| 2025-04-11 | 243.45 | 246.10 | 239.70 | 241.65 | 0.1M |
| 2025-04-10 | 257.15 | 257.60 | 242.00 | 242.70 | 0.0M |
| 2025-04-09 | 230.30 | 238.50 | 232.30 | 233.95 | 0.1M |
| 2025-04-08 | 238.00 | 244.20 | 235.00 | 242.15 | 0.0M |
| 2025-04-07 | 232.20 | 246.50 | 226.40 | 232.95 | 0.6M |
| 2025-04-04 | 243.45 | 249.30 | 239.80 | 244.50 | 0.4M |
| 2025-04-03 | 258.30 | 258.30 | 244.40 | 248.75 | 0.2M |
| 2025-04-02 | 267.05 | 268.50 | 264.60 | 267.55 | 0.1M |
| 2025-04-01 | 269.65 | 269.20 | 266.10 | 267.95 | 0.2M |
| 2025-03-31 | 265.55 | 267.60 | 262.90 | 265.55 | 0.2M |
| 2025-03-28 | 270.50 | 269.80 | 264.80 | 266.55 | 0.3M |
| 2025-03-27 | 271.25 | 272.50 | 268.85 | 269.45 | 0.1M |
| 2025-03-26 | 276.80 | 277.80 | 271.80 | 272.85 | 0.2M |
| 2025-03-25 | 271.35 | 277.70 | 271.10 | 277.20 | 0.1M |
| 2025-03-24 | 269.15 | 270.50 | 266.30 | 269.60 | 0.2M |
| 2025-03-21 | 264.50 | 267.41 | 262.90 | 266.75 | 0.1M |
| 2025-03-20 | 267.55 | 266.10 | 263.20 | 265.15 | 0.0M |
| 2025-03-19 | 262.10 | 265.20 | 261.70 | 264.75 | 0.1M |
| 2025-03-18 | 265.05 | 265.90 | 262.00 | 263.35 | 0.2M |
| 2025-03-17 | 260.30 | 263.90 | 261.40 | 262.55 | 0.8M |
| 2025-03-14 | 261.55 | 263.80 | 261.10 | 263.00 | 0.1M |
| 2025-03-13 | 268.80 | 269.50 | 261.54 | 263.05 | 0.1M |
| 2025-03-12 | 267.85 | 270.10 | 266.40 | 268.85 | 0.0M |
| 2025-03-11 | 274.00 | 275.10 | 264.90 | 264.75 | 0.2M |
| 2025-03-10 | 277.05 | 276.20 | 272.40 | 273.05 | 0.1M |
| 2025-03-07 | 267.15 | 272.80 | 266.90 | 271.65 | 0.1M |
| 2025-03-06 | 281.55 | 282.00 | 266.50 | 271.65 | 0.1M |
| 2025-03-05 | 287.65 | 287.70 | 279.90 | 280.35 | 0.0M |
| 2025-03-04 | 287.15 | 288.20 | 284.30 | 285.10 | 0.0M |
| 2025-03-03 | 285.05 | 289.30 | 282.90 | 287.45 | 0.0M |
| 2025-02-28 | 288.00 | 287.90 | 284.60 | 285.35 | 0.1M |
| 2025-02-27 | 280.00 | 289.50 | 278.50 | 288.05 | 0.1M |
| 2025-02-26 | 283.65 | 282.40 | 279.30 | 282.15 | 0.4M |
| 2025-02-25 | 286.30 | 287.70 | 279.40 | 280.25 | 0.0M |
| 2025-02-24 | 289.55 | 291.80 | 287.40 | 287.85 | 0.1M |
| 2025-02-21 | 294.00 | 294.00 | 289.90 | 290.30 | 0.1M |
| 2025-02-20 | 291.05 | 294.30 | 292.10 | 292.45 | 0.1M |
| 2025-02-19 | 295.05 | 296.10 | 292.50 | 293.25 | 0.1M |
| 2025-02-18 | 294.50 | 296.20 | 291.00 | 295.15 | 0.0M |
| 2025-02-17 | 294.00 | 294.65 | 289.90 | 294.35 | 0.0M |
| 2025-02-14 | 290.00 | 297.90 | 291.50 | 294.35 | 0.2M |
| 2025-02-13 | 279.65 | 295.80 | 280.00 | 293.85 | 0.1M |
| 2025-02-12 | 277.85 | 278.00 | 273.20 | 276.20 | 0.2M |
| 2025-02-11 | 274.90 | 277.80 | 272.30 | 276.70 | 0.0M |
| 2025-02-10 | 267.65 | 272.80 | 269.20 | 272.25 | 0.4M |
| 2025-02-07 | 270.30 | 271.40 | 263.00 | 269.90 | 0.1M |
| 2025-02-06 | 272.80 | 272.80 | 269.50 | 271.65 | 0.0M |
| 2025-02-05 | 270.00 | 271.40 | 267.80 | 270.65 | 0.1M |
| 2025-02-04 | 264.90 | 269.30 | 263.40 | 269.05 | 0.1M |
| 2025-02-03 | 261.05 | 264.50 | 261.20 | 263.25 | 0.0M |
| 2025-01-31 | 265.45 | 266.80 | 264.80 | 264.95 | 0.1M |
| 2025-01-30 | 263.45 | 265.40 | 261.00 | 265.35 | 0.0M |
| 2025-01-29 | 262.80 | 263.70 | 261.60 | 262.05 | 0.1M |
| 2025-01-28 | 254.50 | 260.40 | 257.00 | 259.15 | 0.0M |
| 2025-01-27 | 255.05 | 257.60 | 253.20 | 256.55 | 0.1M |
| 2025-01-24 | 255.05 | 256.30 | 252.90 | 255.85 | 0.1M |
| 2025-01-23 | 255.45 | 255.15 | 252.50 | 254.75 | 0.1M |
| 2025-01-22 | 250.40 | 256.90 | 250.80 | 253.75 | 0.1M |
| 2025-01-21 | 248.00 | 250.00 | 245.00 | 249.55 | 0.0M |
| 2025-01-20 | 245.05 | 245.90 | 244.40 | 245.10 | 0.0M |
| 2025-01-17 | 241.45 | 244.85 | 240.60 | 244.85 | 0.1M |
| 2025-01-16 | 238.60 | 241.20 | 237.40 | 240.00 | 0.2M |
| 2025-01-15 | 235.75 | 238.00 | 233.00 | 237.25 | 0.0M |
| 2025-01-14 | 234.70 | 236.90 | 233.50 | 233.85 | 0.2M |
| 2025-01-13 | 234.00 | 235.00 | 233.10 | 233.45 | 0.0M |
| 2025-01-10 | 235.15 | 236.80 | 233.40 | 234.55 | 0.1M |
| 2025-01-09 | 234.00 | 236.20 | 233.00 | 235.65 | 0.0M |
| 2025-01-08 | 234.10 | 236.10 | 231.60 | 233.65 | 0.1M |
| 2025-01-07 | 231.75 | 236.20 | 231.40 | 234.85 | 0.0M |
| 2025-01-06 | 230.80 | 233.20 | 229.30 | 233.00 | 0.1M |
| 2025-01-03 | 233.15 | 234.00 | 229.70 | 229.65 | 0.0M |
| 2025-01-02 | 234.80 | 235.30 | 230.10 | 235.15 | 0.0M |