Micron

MU
🏛️ Deutschland →
155.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 135.50 135.50 134.62 134.62 0.7K
08:05 134.52 135.50 134.52 135.50 0.0K
08:10 135.50 135.50 135.50 135.50 0.0K
08:15 135.50 135.50 135.50 135.50 0.0K
08:20 135.50 135.50 134.48 134.48 0.2K
08:30 134.80 134.80 134.80 134.80 0.0K
08:35 135.28 135.28 135.28 135.28 0.2K
08:50 135.28 135.36 135.28 135.36 0.4K
09:00 135.00 135.00 135.00 135.00 0.1K
09:05 135.24 135.24 135.06 135.06 0.4K
09:10 134.76 134.76 134.76 134.76 0.0K
09:15 134.94 135.10 134.94 135.10 0.1K
09:20 135.10 135.18 135.10 135.18 0.2K
09:25 135.04 135.18 135.04 135.18 0.2K
09:30 135.18 135.18 135.18 135.18 0.0K
09:35 135.02 135.02 135.02 135.02 0.0K
09:40 135.04 135.04 134.58 134.58 0.7K
09:45 134.62 134.98 134.62 134.98 0.1K
09:50 134.62 134.62 134.62 134.62 0.0K
09:55 134.80 134.80 134.80 134.80 0.0K
10:00 134.82 134.86 134.78 134.86 0.5K
10:05 135.10 135.16 134.82 134.98 0.3K
10:10 135.30 135.54 135.30 135.54 0.3K
10:15 135.32 135.32 135.06 135.28 0.1K
10:20 135.22 135.22 135.22 135.22 0.1K
10:25 135.32 135.32 135.32 135.32 0.0K
10:30 135.50 135.52 135.40 135.40 0.3K
10:35 135.22 135.22 134.98 134.98 0.3K
10:40 135.18 135.18 134.88 134.88 0.1K
10:45 134.02 134.28 133.88 133.88 0.4K
10:50 133.88 133.88 133.88 133.88 0.0K
10:55 134.22 134.22 134.22 134.22 0.0K
11:00 134.02 134.06 133.62 133.62 0.2K
11:05 133.60 133.88 133.60 133.88 0.1K
11:10 133.88 133.88 133.88 133.88 0.1K
11:25 134.06 134.36 133.88 134.36 0.3K
11:30 134.34 134.34 134.34 134.34 0.0K
11:45 134.44 134.58 134.26 134.58 0.1K
11:50 134.50 134.54 134.50 134.54 0.0K
11:55 134.84 134.84 134.84 134.84 0.0K
12:00 134.88 134.92 134.88 134.92 0.1K
12:05 134.48 134.64 134.48 134.64 0.2K
12:10 134.34 134.40 134.34 134.40 0.0K
12:20 134.54 134.54 134.48 134.48 0.0K
12:25 134.68 134.76 134.52 134.76 0.0K
12:35 134.18 134.42 134.18 134.42 0.0K
12:40 134.52 134.52 134.52 134.52 0.0K
12:45 134.50 134.50 134.34 134.50 0.1K
12:55 134.64 134.64 134.64 134.64 0.1K
13:00 135.02 135.02 135.02 135.02 0.1K
13:10 135.18 135.38 135.18 135.38 0.1K
13:15 135.36 135.36 135.24 135.24 0.6K
13:20 135.48 135.48 135.36 135.46 0.3K
13:25 135.22 135.38 135.22 135.38 0.0K
13:30 135.60 135.60 135.60 135.60 0.1K
13:35 135.30 135.60 135.30 135.60 0.1K
13:40 135.58 135.62 135.58 135.62 0.1K
13:45 135.56 135.56 135.56 135.56 0.0K
13:50 135.86 135.86 135.84 135.84 0.2K
14:00 135.44 135.44 135.40 135.40 0.3K
14:15 135.30 135.30 135.08 135.08 0.7K
14:25 135.10 135.10 135.10 135.10 0.0K
14:30 134.84 135.44 134.84 135.44 0.1K
14:35 135.68 135.86 135.66 135.86 0.2K
14:40 136.14 136.14 136.14 136.14 0.1K
14:45 135.84 135.84 135.84 135.84 0.0K
14:50 135.64 135.64 135.48 135.48 0.0K
15:00 135.36 135.36 135.36 135.36 0.0K
15:05 135.18 135.18 135.12 135.12 0.1K
15:10 135.16 135.16 135.16 135.16 0.0K
15:15 135.32 135.32 135.32 135.32 0.1K
15:20 135.16 135.16 135.16 135.16 0.1K
15:25 134.96 134.96 134.96 134.96 0.1K
15:30 134.50 135.52 134.50 135.44 1.5K
15:35 135.50 135.84 134.94 134.94 0.1K
15:40 134.70 134.70 134.70 134.70 0.0K
15:45 134.52 134.52 134.48 134.52 0.1K
15:50 134.76 134.88 134.48 134.78 0.1K
15:55 134.88 134.88 134.86 134.86 0.2K
16:00 134.78 134.78 134.56 134.56 0.0K
16:05 134.00 134.00 133.60 133.60 0.1K
16:10 133.92 134.00 133.70 134.00 0.3K
16:15 133.84 133.98 133.82 133.82 0.1K
16:25 133.22 133.62 133.22 133.62 0.0K
16:30 133.90 133.96 133.82 133.82 0.1K
16:35 134.08 134.42 133.86 134.42 0.2K
16:40 134.64 134.64 134.64 134.64 0.0K
16:45 134.44 134.44 134.44 134.44 0.0K
16:50 134.54 134.60 134.54 134.60 0.0K
16:55 134.74 134.76 134.74 134.76 0.0K
17:00 134.76 135.12 134.76 135.12 0.4K
17:05 135.18 135.18 134.90 134.90 0.1K
17:15 134.78 134.78 134.78 134.78 0.0K
17:20 134.86 134.86 134.70 134.72 0.1K
17:25 135.04 135.04 135.04 135.04 0.0K
17:35 134.78 135.00 134.68 134.68 0.0K
17:40 134.62 134.62 134.62 134.62 0.0K
17:50 134.86 134.86 134.86 134.86 0.0K
17:55 135.06 135.06 135.06 135.06 0.0K
18:00 134.92 134.94 134.92 134.94 0.1K
18:05 134.96 134.96 134.86 134.86 0.7K
18:10 135.12 135.12 135.12 135.12 0.0K
18:15 135.12 135.12 135.12 135.12 0.0K
18:20 135.14 135.14 134.96 134.96 0.7K
18:30 135.02 135.02 135.02 135.02 0.6K
18:35 135.02 135.02 135.02 135.02 0.0K
18:50 135.18 135.18 135.18 135.18 0.0K
18:55 135.14 135.14 135.14 135.14 0.0K
19:05 135.06 135.06 135.06 135.06 0.0K
19:10 135.14 135.16 135.04 135.04 0.1K
19:30 134.64 134.94 134.64 134.94 0.1K
19:40 134.62 134.62 134.26 134.26 0.1K
19:45 134.42 134.42 134.42 134.42 0.2K
19:50 134.58 134.58 134.48 134.48 0.2K
20:00 134.66 134.66 134.66 134.66 0.0K
20:05 134.46 134.46 134.18 134.18 0.0K
20:20 134.04 134.18 134.04 134.08 0.4K
20:25 134.08 134.08 134.08 134.08 0.0K
20:30 134.14 134.14 134.14 134.14 0.3K
20:35 133.72 133.72 133.72 133.72 0.0K
20:40 133.84 133.84 133.84 133.84 0.0K
20:45 133.98 133.98 133.98 133.98 0.0K
20:50 134.00 134.00 134.00 134.00 0.0K
21:05 133.30 133.30 133.30 133.30 0.0K
21:15 133.42 133.42 133.42 133.42 0.0K
21:20 133.32 133.32 133.32 133.32 0.1K
21:40 133.22 133.22 132.68 132.68 0.1K
21:45 133.12 133.32 133.12 133.32 1.2K
21:50 133.22 133.22 133.22 133.22 0.0K
21:55 133.72 134.44 133.72 134.44 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 141.38 155.30 138.06 155.30 0.0M
2025-09-30 139.98 143.74 139.20 142.20 0.0M
2025-09-29 135.50 141.22 135.02 139.84 0.0M
2025-09-26 133.96 136.14 132.68 134.44 0.0M
2025-09-25 137.04 137.76 132.68 134.44 0.0M
2025-09-24 142.30 144.54 134.88 137.40 0.1M
2025-09-23 140.38 143.12 140.16 140.90 0.1M
2025-09-22 140.00 142.00 137.22 139.40 0.0M
2025-09-19 143.76 144.74 135.74 138.60 0.0M
2025-09-18 137.04 144.58 136.20 143.10 0.0M
2025-09-17 134.00 135.78 130.64 135.26 0.0M
2025-09-16 134.04 136.36 132.74 134.10 0.0M
2025-09-15 134.86 136.18 132.02 133.90 0.0M
2025-09-12 128.20 134.70 128.12 134.14 0.0M
2025-09-11 118.70 133.00 118.02 128.42 0.1M
2025-09-10 116.94 121.20 115.88 119.62 0.1M
2025-09-09 112.02 116.50 111.62 115.56 0.0M
2025-09-08 112.76 113.34 109.50 111.72 0.0M
2025-09-05 106.70 112.00 106.00 111.98 0.0M
2025-09-04 102.32 106.68 101.54 106.68 0.0M
2025-09-03 102.04 102.70 100.70 101.86 0.0M
2025-09-02 101.74 102.38 98.21 101.56 0.0M
2025-09-01 101.94 103.90 101.12 101.12 0.0M
2025-08-29 104.58 106.52 101.00 101.64 0.0M
2025-08-28 99.93 104.90 99.93 104.62 0.0M
2025-08-27 100.00 101.98 100.00 101.44 0.0M
2025-08-26 99.70 101.30 99.55 100.12 0.0M
2025-08-25 100.84 101.16 99.50 100.26 0.0M
2025-08-22 99.59 103.00 98.30 100.54 0.0M
2025-08-21 100.96 101.50 99.73 100.06 0.0M
2025-08-20 103.58 104.38 97.23 100.50 0.0M
2025-08-19 105.76 106.30 104.06 104.76 0.0M
2025-08-18 104.00 105.98 102.22 105.98 0.0M
2025-08-15 107.78 108.00 102.08 103.38 0.0M
2025-08-14 105.50 107.72 104.20 107.72 0.0M
2025-08-13 109.72 110.24 105.36 106.20 0.0M
2025-08-12 107.02 110.12 105.46 109.44 0.0M
2025-08-11 102.18 109.48 101.64 106.70 0.0M
2025-08-08 96.52 102.26 95.65 102.16 0.0M
2025-08-07 96.66 98.82 95.30 95.68 0.0M
2025-08-06 93.11 94.50 92.02 93.22 0.0M
2025-08-05 93.59 95.66 92.75 94.50 0.0M
2025-08-04 90.86 93.20 90.86 93.08 0.0M
2025-08-01 95.50 95.50 89.42 90.37 0.0M
2025-07-31 101.00 101.78 93.72 95.11 0.0M
2025-07-30 96.81 100.48 96.76 100.48 0.0M
2025-07-29 96.36 98.33 95.67 96.88 0.0M
2025-07-28 95.36 96.59 94.50 96.00 0.0M
2025-07-25 95.23 95.47 92.93 94.86 0.0M
2025-07-24 94.09 95.75 93.44 95.02 0.0M
2025-07-23 94.00 94.25 92.70 93.17 0.0M
2025-07-22 96.77 96.94 92.10 92.95 0.0M
2025-07-21 98.21 99.50 96.38 96.76 0.0M
2025-07-18 97.51 98.72 97.03 98.50 0.0M
2025-07-17 99.99 101.14 95.88 97.60 0.0M
2025-07-16 103.02 103.50 98.20 100.00 0.0M
2025-07-15 101.94 104.04 101.82 103.62 0.0M
2025-07-14 106.46 106.46 100.22 101.68 0.0M
2025-07-11 105.26 106.56 103.60 106.56 0.0M
2025-07-10 104.20 106.04 104.20 105.06 0.0M
2025-07-09 106.36 107.50 103.74 104.20 0.0M
2025-07-08 102.36 107.14 101.86 106.10 0.0M
2025-07-07 103.08 103.52 101.50 102.22 0.0M
2025-07-04 103.02 103.82 102.60 102.64 0.0M
2025-07-03 103.72 105.02 103.38 103.98 0.0M
2025-07-02 103.02 104.24 100.32 103.06 0.0M
2025-07-01 104.54 105.12 101.14 102.56 0.0M
2025-06-30 107.00 108.00 104.22 104.62 0.0M
2025-06-27 109.50 109.50 105.70 106.54 0.0M
2025-06-26 111.00 112.38 105.58 107.72 0.1M
2025-06-25 110.74 111.22 108.04 109.08 0.0M
2025-06-24 107.00 110.26 106.00 110.18 0.0M
2025-06-23 106.72 108.50 104.10 105.62 0.0M
2025-06-20 105.60 107.70 104.82 107.54 0.0M
2025-06-19 105.98 106.02 103.00 103.90 0.0M
2025-06-18 104.50 106.80 104.50 106.04 0.0M
2025-06-17 102.50 106.90 102.50 105.02 0.0M
2025-06-16 100.50 104.38 100.02 103.64 0.0M
2025-06-13 98.56 101.30 97.13 99.85 0.0M
2025-06-12 100.78 100.78 98.20 100.42 0.0M
2025-06-11 99.00 102.12 99.00 101.00 0.0M
2025-06-10 97.28 100.60 96.84 99.88 0.0M
2025-06-09 96.00 98.72 95.09 97.40 0.0M
2025-06-06 93.50 97.50 93.26 95.40 0.0M
2025-06-05 90.49 95.17 90.17 92.94 0.0M
2025-06-04 89.99 90.92 89.30 90.51 0.0M
2025-06-03 85.73 90.37 85.19 90.07 0.0M
2025-06-02 82.78 86.72 81.45 85.58 0.0M
2025-05-30 84.87 85.44 81.35 83.33 0.0M
2025-05-29 88.17 88.77 84.66 85.21 0.0M
2025-05-28 85.57 86.00 84.65 85.64 0.0M
2025-05-27 83.50 85.25 82.92 85.00 0.0M
2025-05-26 82.31 84.32 82.31 83.31 0.0M
2025-05-23 83.66 84.24 80.27 82.36 0.0M
2025-05-22 84.29 86.10 83.64 85.02 0.0M
2025-05-21 86.00 87.12 84.09 85.19 0.0M
2025-05-20 87.94 87.94 86.09 86.63 0.0M
2025-05-19 84.79 88.06 83.52 87.50 0.0M
2025-05-16 84.97 88.15 84.77 87.77 0.0M
2025-05-15 84.86 85.19 82.44 85.11 0.0M
2025-05-14 87.29 88.50 83.39 85.17 0.0M
2025-05-13 83.07 87.00 82.27 86.76 0.0M
2025-05-12 78.21 84.38 78.21 83.24 0.0M
2025-05-09 76.30 76.62 75.20 76.30 0.0M
2025-05-08 73.94 76.81 73.71 75.84 0.0M
2025-05-07 72.00 73.04 70.70 73.04 0.0M
2025-05-06 70.49 71.22 69.38 71.22 0.0M
2025-05-05 70.96 71.57 69.86 71.10 0.0M
2025-05-02 69.98 72.10 68.88 71.36 0.0M
2025-04-30 67.00 67.91 64.64 67.91 0.0M
2025-04-29 68.78 69.43 67.14 67.92 0.0M
2025-04-28 69.65 70.32 67.66 68.90 0.0M
2025-04-25 69.72 70.44 67.58 69.81 0.0M
2025-04-24 64.60 68.08 63.00 67.92 0.0M
2025-04-23 63.01 66.00 63.01 64.34 0.0M
2025-04-22 58.40 61.44 58.05 61.44 0.0M
2025-04-17 61.51 62.41 59.00 60.39 0.0M
2025-04-16 60.16 61.91 58.88 60.60 0.0M
2025-04-15 62.60 64.10 62.24 62.93 0.0M
2025-04-14 64.90 66.33 61.71 62.56 0.1M
2025-04-11 61.83 63.88 58.80 61.23 0.1M
2025-04-10 70.43 71.65 60.33 62.59 0.1M
2025-04-09 57.00 71.55 56.79 71.23 0.1M
2025-04-08 63.30 66.70 58.14 59.72 0.1M
2025-04-07 56.00 65.64 53.10 62.21 0.1M
2025-04-04 67.50 68.39 58.39 59.18 0.1M
2025-04-03 76.76 77.99 67.50 67.50 0.1M
2025-04-02 82.46 82.75 80.29 81.34 0.0M
2025-04-01 79.40 82.28 79.40 82.13 0.0M
2025-03-31 81.20 81.20 77.96 80.29 0.0M
2025-03-28 84.49 84.50 81.00 81.46 0.0M
2025-03-27 85.70 85.99 83.40 84.50 0.0M
2025-03-26 87.53 89.49 84.50 85.39 0.0M
2025-03-25 89.93 90.07 86.33 87.48 0.0M
2025-03-24 89.00 91.16 87.39 89.63 0.0M
2025-03-21 97.99 97.99 86.65 87.84 0.1M
2025-03-20 94.10 101.00 93.12 98.90 0.0M
2025-03-19 93.43 95.00 92.44 92.79 0.0M
2025-03-18 94.39 94.93 92.10 92.59 0.0M
2025-03-17 91.76 95.59 91.50 94.47 0.0M
2025-03-14 88.66 94.20 88.66 92.10 0.0M
2025-03-13 87.92 90.20 86.40 88.19 0.0M
2025-03-12 82.00 89.01 81.66 87.98 0.0M
2025-03-11 80.17 83.11 78.89 81.55 0.0M
2025-03-10 84.82 84.99 79.30 80.71 0.0M
2025-03-07 83.51 85.90 82.51 85.90 0.0M
2025-03-06 86.48 87.50 82.57 82.90 0.0M
2025-03-05 87.34 88.07 84.39 87.40 0.0M
2025-03-04 86.50 87.99 82.76 86.01 0.0M
2025-03-03 90.55 91.54 85.51 86.41 0.0M
2025-02-28 88.39 90.60 86.50 90.15 0.0M
2025-02-27 93.89 95.84 87.93 88.28 0.0M
2025-02-26 90.40 94.65 90.14 93.03 0.0M
2025-02-25 91.52 91.52 88.36 88.59 0.0M
2025-02-24 94.70 96.02 91.21 91.21 0.0M
2025-02-21 98.69 99.41 93.50 94.52 0.0M
2025-02-20 99.51 100.00 97.94 98.29 0.0M
2025-02-19 102.02 103.28 99.43 100.12 0.0M
2025-02-18 94.31 103.24 94.31 102.18 0.1M
2025-02-17 94.70 94.99 93.21 93.21 0.0M
2025-02-14 91.79 95.64 91.27 94.98 0.0M
2025-02-13 88.15 91.75 87.79 91.41 0.0M
2025-02-12 90.87 91.76 84.64 88.15 0.0M
2025-02-11 92.69 92.74 90.55 90.80 0.0M
2025-02-10 89.72 93.30 89.50 93.30 0.0M
2025-02-07 91.07 92.34 88.66 89.58 0.0M
2025-02-06 90.26 93.11 90.20 90.98 0.0M
2025-02-05 87.40 89.91 86.51 89.90 0.0M
2025-02-04 87.99 88.05 86.13 87.53 0.0M
2025-02-03 85.50 88.56 85.21 87.37 0.0M
2025-01-31 88.79 90.83 87.86 88.00 0.0M
2025-01-30 86.49 89.23 86.03 88.87 0.0M
2025-01-29 86.40 88.04 84.40 85.50 0.1M
2025-01-28 88.50 89.79 84.43 84.59 0.1M
2025-01-27 94.89 94.89 84.29 86.79 0.1M
2025-01-24 100.50 100.90 97.78 98.42 0.0M
2025-01-23 102.30 102.50 99.47 100.62 0.0M
2025-01-22 106.02 106.94 103.36 105.00 0.0M
2025-01-21 101.50 105.76 101.18 104.96 0.0M
2025-01-20 102.80 102.84 101.52 101.92 0.0M
2025-01-17 99.71 103.00 99.50 103.00 0.0M
2025-01-16 101.02 102.86 99.12 99.68 0.0M
2025-01-15 94.89 100.88 94.00 100.20 0.0M
2025-01-14 94.09 95.00 92.67 94.50 0.0M
2025-01-13 96.77 96.77 91.08 92.98 0.0M
2025-01-10 96.50 97.93 94.43 97.15 0.0M
2025-01-09 96.38 98.59 96.00 97.98 0.0M
2025-01-08 99.49 101.08 95.42 96.43 0.0M
2025-01-07 100.02 102.62 97.76 98.56 0.1M
2025-01-06 89.05 97.73 88.40 95.51 0.1M
2025-01-03 85.59 87.45 85.20 87.22 0.1M
2025-01-02 82.60 85.25 81.91 85.04 0.0M