225.75
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 | 225.75 | 224.50 | 224.50 | 225.75 | 0.0M |
| 2025-09-25 | 230.00 | 226.50 | 223.50 | 230.00 | 0.0M |
| 2025-09-24 | 226.25 | 226.50 | 226.00 | 226.25 | 0.0M |
| 2025-09-23 | 225.75 | 226.50 | 226.50 | 225.75 | 0.0M |
| 2025-09-22 | 227.25 | 228.00 | 228.00 | 227.25 | 0.0M |
| 2025-09-19 | 232.50 | 229.50 | 226.00 | 232.50 | 0.0M |
| 2025-09-18 | 232.50 | 226.50 | 222.50 | 222.50 | 0.0M |
| 2025-09-17 | 221.50 | 220.50 | 220.50 | 221.50 | 0.0M |
| 2025-09-16 | 233.00 | 222.75 | 222.25 | 222.50 | 0.0M |
| 2025-09-15 | 221.50 | 222.00 | 222.00 | 222.00 | 0.0M |
| 2025-09-12 | 222.50 | 222.00 | 222.00 | 222.50 | 0.0M |
| 2025-09-11 | 224.00 | 223.00 | 222.50 | 224.00 | 0.0M |
| 2025-09-10 | 223.50 | 227.00 | 226.00 | 223.50 | 0.0M |
| 2025-09-09 | 224.50 | 224.50 | 224.50 | 224.50 | 0.0M |
| 2025-09-08 | 220.50 | 220.50 | 220.50 | 220.50 | 0.0M |
| 2025-09-07 | 220.50 | 221.00 | 221.00 | 221.00 | 0.0M |
| 2025-09-05 | 221.00 | 221.00 | 221.00 | 221.00 | 0.0M |
| 2025-09-04 | 223.50 | 223.50 | 223.50 | 223.50 | 0.0M |
| 2025-09-03 | 223.00 | 226.00 | 222.00 | 223.00 | 0.0M |
| 2025-09-02 | 225.75 | 224.00 | 224.00 | 225.75 | 0.0M |
| 2025-09-01 | 228.25 | 228.25 | 228.25 | 228.25 | 0.0M |
| 2025-08-31 | 228.25 | 232.50 | 232.50 | 232.50 | 0.0M |
| 2025-08-29 | 232.50 | 232.50 | 232.50 | 232.50 | 0.0M |
| 2025-08-28 | 233.50 | 233.00 | 233.00 | 233.50 | 0.0M |
| 2025-08-27 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2025-08-26 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2025-08-22 | 235.25 | 235.50 | 235.50 | 235.25 | 0.0M |
| 2025-08-21 | 235.75 | 234.00 | 234.00 | 235.75 | 0.0M |
| 2025-08-20 | 241.50 | 235.50 | 235.50 | 241.50 | 0.0M |
| 2025-08-19 | 237.25 | 239.75 | 239.00 | 237.25 | 0.0M |
| 2025-08-18 | 236.75 | 236.75 | 236.75 | 236.75 | 0.0M |
| 2025-08-17 | 236.75 | 235.25 | 235.25 | 235.25 | 0.0M |
| 2025-08-15 | 235.25 | 235.25 | 235.25 | 235.25 | 0.0M |
| 2025-08-14 | 237.75 | 238.50 | 238.50 | 237.75 | 0.0M |
| 2025-08-13 | 234.50 | 238.50 | 238.00 | 234.50 | 0.0M |
| 2025-08-12 | 240.00 | 233.00 | 233.00 | 240.00 | 0.0M |
| 2025-08-11 | 237.75 | 237.75 | 237.75 | 237.75 | 0.0M |
| 2025-08-08 | 232.00 | 234.50 | 234.50 | 238.75 | 0.0M |
| 2025-08-07 | 234.50 | 231.50 | 231.50 | 234.50 | 0.0M |
| 2025-08-06 | 236.75 | 236.75 | 236.75 | 236.75 | 0.0M |
| 2025-08-05 | 233.00 | 235.50 | 231.00 | 233.00 | 0.0M |
| 2025-08-04 | 233.50 | 236.25 | 234.00 | 233.50 | 0.0M |
| 2025-08-01 | 238.75 | 236.50 | 236.50 | 238.75 | 0.0M |
| 2025-07-31 | 241.00 | 240.00 | 240.00 | 241.00 | 0.0M |
| 2025-07-30 | 240.00 | 241.50 | 239.00 | 240.00 | 0.0M |
| 2025-07-29 | 241.50 | 243.25 | 241.50 | 241.50 | 0.0M |
| 2025-07-28 | 237.25 | 237.25 | 237.25 | 237.25 | 0.0M |
| 2025-07-25 | 237.25 | 240.00 | 239.25 | 237.25 | 0.0M |
| 2025-07-24 | 236.75 | 238.75 | 238.00 | 236.75 | 0.0M |
| 2025-07-23 | 236.75 | 237.00 | 237.00 | 236.75 | 0.0M |
| 2025-07-22 | 236.75 | 237.50 | 237.50 | 236.75 | 0.0M |
| 2025-07-21 | 238.75 | 235.50 | 235.50 | 238.75 | 0.0M |
| 2025-07-18 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2025-07-17 | 233.00 | 233.00 | 233.00 | 233.00 | 0.0M |
| 2025-07-16 | 232.00 | 234.00 | 234.00 | 232.00 | 0.0M |
| 2025-07-15 | 232.00 | 234.50 | 234.50 | 232.00 | 0.0M |
| 2025-07-14 | 238.25 | 238.25 | 238.25 | 238.25 | 0.0M |
| 2025-07-11 | 237.75 | 241.00 | 241.00 | 237.75 | 0.0M |
| 2025-07-10 | 234.00 | 244.50 | 237.50 | 241.50 | 0.0M |
| 2025-07-09 | 230.00 | 231.00 | 231.00 | 230.00 | 0.0M |
| 2025-07-08 | 230.00 | 230.00 | 230.00 | 230.00 | 0.0M |
| 2025-07-07 | 232.00 | 229.50 | 229.50 | 232.00 | 0.0M |
| 2025-07-06 | 232.00 | 231.50 | 231.50 | 231.50 | 0.0M |
| 2025-07-04 | 231.50 | 231.50 | 231.50 | 231.50 | 0.0M |
| 2025-07-03 | 234.50 | 234.50 | 233.50 | 234.50 | 0.0M |
| 2025-07-02 | 232.50 | 235.00 | 235.00 | 232.50 | 0.0M |
| 2025-07-01 | 230.50 | 231.00 | 231.00 | 230.50 | 0.0M |
| 2025-06-30 | 230.00 | 231.50 | 229.00 | 230.50 | 0.0M |
| 2025-06-27 | 233.00 | 233.00 | 231.50 | 233.00 | 0.0M |
| 2025-06-26 | 232.00 | 232.00 | 232.00 | 232.00 | 0.0M |
| 2025-06-25 | 227.75 | 230.50 | 225.00 | 227.75 | 0.0M |
| 2025-06-24 | 224.00 | 224.50 | 224.50 | 224.00 | 0.0M |
| 2025-06-23 | 220.00 | 223.00 | 222.50 | 220.00 | 0.0M |
| 2025-06-20 | 223.00 | 224.00 | 224.00 | 223.00 | 0.0M |
| 2025-06-19 | 222.50 | 223.00 | 220.50 | 222.50 | 0.0M |
| 2025-06-18 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2025-06-17 | 221.50 | 222.50 | 220.50 | 221.50 | 0.0M |
| 2025-06-16 | 221.50 | 223.00 | 221.50 | 221.50 | 0.0M |
| 2025-06-13 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2025-06-12 | 224.50 | 223.50 | 223.50 | 224.50 | 0.0M |
| 2025-06-11 | 225.25 | 225.25 | 225.25 | 225.25 | 0.0M |
| 2025-06-10 | 226.25 | 227.00 | 227.00 | 226.75 | 0.0M |
| 2025-06-09 | 225.25 | 225.25 | 225.25 | 225.25 | 0.0M |
| 2025-06-06 | 225.25 | 224.75 | 224.75 | 225.25 | 0.0M |
| 2025-06-05 | 225.75 | 229.00 | 225.00 | 225.75 | 0.0M |
| 2025-06-04 | 224.50 | 224.50 | 223.50 | 224.50 | 0.0M |
| 2025-06-03 | 224.50 | 223.50 | 222.50 | 224.50 | 0.0M |
| 2025-06-02 | 241.50 | 226.25 | 224.50 | 229.25 | 0.0M |
| 2025-05-30 | 236.75 | 236.50 | 235.50 | 235.75 | 0.0M |
| 2025-05-29 | 233.50 | 233.50 | 233.50 | 233.50 | 0.0M |
| 2025-05-28 | 233.50 | 236.00 | 236.00 | 233.50 | 0.0M |
| 2025-05-27 | 236.25 | 235.50 | 233.50 | 236.25 | 0.0M |
| 2025-05-26 | 235.50 | 235.50 | 235.50 | 235.50 | 0.0M |
| 2025-05-23 | 235.75 | 235.75 | 235.75 | 235.75 | 0.0M |
| 2025-05-22 | 243.00 | 240.50 | 239.50 | 243.00 | 0.0M |
| 2025-05-21 | 244.00 | 242.50 | 242.00 | 242.50 | 0.0M |
| 2025-05-20 | 240.00 | 244.75 | 243.50 | 240.00 | 0.0M |
| 2025-05-19 | 244.00 | 241.50 | 241.25 | 242.50 | 0.0M |
| 2025-05-16 | 242.50 | 244.50 | 242.50 | 242.50 | 0.0M |
| 2025-05-15 | 242.00 | 242.00 | 239.25 | 239.25 | 0.0M |
| 2025-05-14 | 250.00 | 248.50 | 243.00 | 250.00 | 0.0M |
| 2025-05-13 | 245.75 | 248.00 | 246.00 | 245.75 | 0.0M |
| 2025-05-12 | 249.25 | 248.50 | 246.50 | 249.25 | 0.0M |
| 2025-05-09 | 243.50 | 245.50 | 245.50 | 243.50 | 0.0M |
| 2025-05-08 | 252.00 | 252.00 | 252.00 | 252.00 | 0.0M |
| 2025-05-07 | 252.00 | 252.00 | 252.00 | 252.00 | 0.0M |
| 2025-05-06 | 247.75 | 249.50 | 249.50 | 247.75 | 0.0M |
| 2025-05-05 | 245.00 | 249.50 | 245.00 | 245.00 | 0.0M |
| 2025-05-02 | 240.00 | 243.00 | 240.00 | 241.00 | 0.0M |
| 2025-05-01 | 240.00 | 240.00 | 240.00 | 240.00 | 0.0M |
| 2025-04-30 | 234.00 | 239.50 | 239.50 | 240.00 | 0.0M |
| 2025-04-29 | 236.75 | 241.50 | 237.50 | 236.75 | 0.0M |
| 2025-04-28 | 231.50 | 235.00 | 234.50 | 231.50 | 0.0M |
| 2025-04-25 | 227.25 | 231.00 | 231.00 | 227.25 | 0.0M |
| 2025-04-24 | 222.00 | 225.00 | 222.50 | 222.00 | 0.0M |
| 2025-04-23 | 223.00 | 225.50 | 225.50 | 223.00 | 0.0M |
| 2025-04-22 | 225.25 | 225.25 | 225.25 | 225.25 | 0.0M |
| 2025-04-17 | 224.50 | 224.50 | 224.50 | 224.50 | 0.0M |
| 2025-04-16 | 223.50 | 228.00 | 226.50 | 224.50 | 0.0M |
| 2025-04-15 | 224.50 | 224.50 | 224.50 | 224.50 | 0.0M |
| 2025-04-14 | 221.50 | 232.00 | 221.50 | 232.00 | 0.0M |
| 2025-04-11 | 220.50 | 221.00 | 220.50 | 220.50 | 0.0M |
| 2025-04-10 | 230.00 | 220.50 | 220.50 | 222.50 | 0.0M |
| 2025-04-09 | 212.50 | 212.50 | 212.50 | 212.50 | 0.0M |
| 2025-04-08 | 215.75 | 219.00 | 219.00 | 215.75 | 0.0M |
| 2025-04-07 | 206.70 | 212.00 | 212.00 | 220.50 | 0.0M |
| 2025-04-04 | 225.25 | 225.25 | 220.50 | 220.50 | 0.0M |
| 2025-04-03 | 228.25 | 228.25 | 228.25 | 228.25 | 0.0M |
| 2025-04-02 | 235.75 | 235.75 | 235.75 | 235.75 | 0.0M |
| 2025-04-01 | 230.00 | 232.50 | 231.00 | 230.00 | 0.0M |
| 2025-03-31 | 229.25 | 232.00 | 231.00 | 229.25 | 0.0M |
| 2025-03-28 | 235.25 | 234.00 | 234.00 | 235.25 | 0.0M |
| 2025-03-27 | 234.00 | 236.00 | 235.50 | 234.00 | 0.0M |
| 2025-03-26 | 235.25 | 234.00 | 234.00 | 235.25 | 0.0M |
| 2025-03-25 | 225.75 | 233.50 | 228.00 | 232.00 | 0.0M |
| 2025-03-24 | 228.25 | 228.25 | 228.25 | 228.25 | 0.0M |
| 2025-03-21 | 240.50 | 244.00 | 233.00 | 232.00 | 0.0M |
| 2025-03-20 | 230.50 | 230.00 | 230.00 | 238.25 | 0.0M |
| 2025-03-19 | 234.00 | 234.00 | 234.00 | 234.00 | 0.0M |
| 2025-03-18 | 227.25 | 229.75 | 229.75 | 227.25 | 0.0M |
| 2025-03-17 | 226.25 | 226.00 | 226.00 | 226.25 | 0.0M |
| 2025-03-14 | 227.25 | 227.00 | 227.00 | 227.25 | 0.0M |
| 2025-03-13 | 218.75 | 228.50 | 227.50 | 225.75 | 0.0M |
| 2025-03-12 | 224.50 | 224.50 | 224.50 | 224.50 | 0.0M |
| 2025-03-11 | 223.50 | 223.50 | 223.00 | 223.50 | 0.0M |
| 2025-03-10 | 227.75 | 224.00 | 222.00 | 227.75 | 0.0M |
| 2025-03-07 | 227.25 | 227.25 | 227.25 | 227.25 | 0.0M |
| 2025-03-06 | 229.25 | 229.25 | 229.25 | 229.25 | 0.0M |
| 2025-03-05 | 234.00 | 234.00 | 226.25 | 226.25 | 0.0M |
| 2025-03-04 | 236.75 | 236.75 | 236.75 | 236.75 | 0.0M |
| 2025-03-03 | 233.00 | 233.00 | 233.00 | 233.00 | 0.0M |
| 2025-02-28 | 236.75 | 236.75 | 236.75 | 236.75 | 0.0M |
| 2025-02-27 | 227.25 | 231.50 | 227.00 | 237.75 | 0.0M |
| 2025-02-26 | 240.00 | 242.50 | 242.50 | 240.00 | 0.0M |
| 2025-02-25 | 240.00 | 241.00 | 241.00 | 240.00 | 0.0M |
| 2025-02-24 | 241.00 | 241.00 | 241.00 | 241.00 | 0.0M |
| 2025-02-21 | 240.00 | 242.00 | 242.00 | 240.00 | 0.0M |
| 2025-02-20 | 239.25 | 241.50 | 241.50 | 239.25 | 0.0M |
| 2025-02-19 | 241.00 | 240.50 | 240.50 | 241.00 | 0.0M |
| 2025-02-18 | 240.00 | 240.50 | 239.50 | 240.00 | 0.0M |
| 2025-02-17 | 245.75 | 246.50 | 244.50 | 245.75 | 0.0M |
| 2025-02-14 | 248.25 | 248.00 | 247.50 | 248.25 | 0.0M |
| 2025-02-13 | 244.00 | 249.50 | 249.50 | 244.00 | 0.0M |
| 2025-02-12 | 255.25 | 255.25 | 246.25 | 246.25 | 0.0M |
| 2025-02-11 | 248.75 | 256.00 | 248.00 | 248.75 | 0.0M |
| 2025-02-10 | 240.50 | 248.50 | 246.50 | 240.50 | 0.0M |
| 2025-02-07 | 246.25 | 246.00 | 245.50 | 246.25 | 0.0M |
| 2025-02-06 | 242.50 | 246.50 | 246.50 | 242.50 | 0.0M |
| 2025-02-05 | 243.00 | 245.50 | 245.00 | 243.00 | 0.0M |
| 2025-02-04 | 240.50 | 245.00 | 240.00 | 240.50 | 0.0M |
| 2025-02-03 | 240.50 | 240.50 | 240.50 | 240.50 | 0.0M |
| 2025-01-31 | 243.50 | 245.00 | 244.00 | 243.50 | 0.0M |
| 2025-01-30 | 245.25 | 242.00 | 242.00 | 245.25 | 0.0M |
| 2025-01-29 | 243.50 | 243.50 | 243.50 | 243.50 | 0.0M |
| 2025-01-28 | 245.75 | 245.75 | 245.75 | 245.75 | 0.0M |
| 2025-01-27 | 244.00 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2025-01-24 | 244.50 | 243.00 | 242.50 | 244.50 | 0.0M |
| 2025-01-23 | 236.75 | 244.00 | 244.00 | 244.00 | 0.0M |
| 2025-01-22 | 245.25 | 247.00 | 247.00 | 245.25 | 0.0M |
| 2025-01-21 | 252.00 | 249.00 | 248.50 | 252.00 | 0.0M |
| 2025-01-20 | 253.00 | 255.00 | 255.00 | 253.00 | 0.0M |
| 2025-01-17 | 253.00 | 259.00 | 257.00 | 253.00 | 0.0M |
| 2025-01-16 | 255.25 | 257.50 | 257.50 | 255.25 | 0.0M |
| 2025-01-15 | 257.25 | 257.25 | 257.25 | 257.25 | 0.0M |
| 2025-01-14 | 258.25 | 258.00 | 255.50 | 258.25 | 0.0M |
| 2025-01-13 | 257.75 | 256.00 | 256.00 | 257.75 | 0.0M |
| 2025-01-10 | 261.50 | 262.00 | 259.50 | 261.50 | 0.0M |
| 2025-01-09 | 263.00 | 263.00 | 263.00 | 263.00 | 0.0M |
| 2025-01-08 | 264.00 | 265.50 | 263.00 | 264.00 | 0.0M |
| 2025-01-07 | 263.00 | 266.00 | 262.75 | 263.00 | 0.0M |
| 2025-01-06 | 261.00 | 264.50 | 259.00 | 261.00 | 0.0M |
| 2025-01-03 | 265.25 | 264.00 | 259.50 | 265.25 | 0.0M |
| 2025-01-02 | 252.00 | 265.25 | 264.00 | 262.00 | 0.0M |