174.90
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 236.50 | 237.25 | 236.50 | 237.25 | 0.0M |
| 2022-12-29 | 232.00 | 235.75 | 230.50 | 235.75 | 0.0M |
| 2022-12-28 | 230.50 | 234.50 | 230.50 | 232.50 | 0.0M |
| 2022-12-23 | 235.00 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2022-12-22 | 241.00 | 241.00 | 233.50 | 233.50 | 0.0M |
| 2022-12-21 | 243.50 | 243.50 | 237.50 | 238.75 | 0.0M |
| 2022-12-20 | 232.00 | 252.00 | 232.00 | 240.75 | 0.0M |
| 2022-12-19 | 239.00 | 246.00 | 239.00 | 241.25 | 0.0M |
| 2022-12-16 | 256.00 | 256.00 | 244.50 | 244.50 | 0.0M |
| 2022-12-15 | 251.50 | 270.00 | 251.50 | 262.00 | 0.0M |
| 2022-12-14 | 253.00 | 260.50 | 251.00 | 258.00 | 0.0M |
| 2022-12-13 | 245.00 | 257.50 | 240.00 | 252.25 | 0.0M |
| 2022-12-12 | 235.00 | 249.00 | 235.00 | 248.50 | 0.0M |
| 2022-12-09 | 230.00 | 243.00 | 230.00 | 236.25 | 0.0M |
| 2022-12-08 | 213.00 | 217.00 | 213.00 | 214.50 | 0.0M |
| 2022-12-07 | 212.00 | 216.00 | 212.00 | 215.50 | 0.0M |
| 2022-12-06 | 217.50 | 217.50 | 210.75 | 210.75 | 0.0M |
| 2022-12-05 | 224.75 | 224.75 | 224.75 | 224.75 | 0.0M |
| 2022-12-02 | 230.00 | 235.00 | 224.50 | 229.50 | 0.0M |
| 2022-12-01 | 225.00 | 226.00 | 225.00 | 225.75 | 0.0M |
| 2022-11-30 | 220.50 | 221.50 | 218.00 | 218.00 | 0.0M |
| 2022-11-29 | 224.00 | 226.50 | 222.00 | 224.25 | 0.0M |
| 2022-11-28 | 226.25 | 226.25 | 226.25 | 226.25 | 0.0M |
| 2022-11-25 | 222.00 | 222.75 | 222.00 | 222.75 | 0.0M |
| 2022-11-24 | 222.00 | 222.00 | 219.50 | 220.50 | 0.0M |
| 2022-11-23 | 213.00 | 221.00 | 213.00 | 220.50 | 0.0M |
| 2022-11-22 | 204.50 | 211.75 | 204.00 | 211.75 | 0.0M |
| 2022-11-21 | 211.00 | 213.00 | 203.00 | 206.90 | 0.0M |
| 2022-11-18 | 211.50 | 215.00 | 211.50 | 213.75 | 0.0M |
| 2022-11-17 | 215.00 | 215.00 | 211.00 | 211.75 | 0.0M |
| 2022-11-16 | 212.00 | 218.00 | 212.00 | 213.25 | 0.0M |
| 2022-11-15 | 219.00 | 221.00 | 218.00 | 218.00 | 0.0M |
| 2022-11-14 | 218.00 | 221.50 | 212.50 | 220.00 | 0.0M |
| 2022-11-11 | 216.00 | 224.50 | 215.50 | 222.25 | 0.0M |
| 2022-11-10 | 209.50 | 214.50 | 209.50 | 214.50 | 0.0M |
| 2022-11-09 | 210.00 | 210.00 | 205.00 | 208.25 | 0.0M |
| 2022-11-08 | 213.00 | 213.00 | 207.25 | 207.25 | 0.0M |
| 2022-11-07 | 207.50 | 207.50 | 202.90 | 202.90 | 0.0M |
| 2022-11-04 | 203.50 | 203.50 | 199.20 | 199.20 | 0.0M |
| 2022-11-03 | 202.50 | 202.50 | 199.20 | 199.20 | 0.0M |
| 2022-11-02 | 208.00 | 209.00 | 206.00 | 206.80 | 0.0M |
| 2022-11-01 | 209.50 | 209.50 | 205.80 | 205.80 | 0.0M |
| 2022-10-31 | 219.00 | 219.00 | 207.00 | 207.75 | 0.0M |
| 2022-10-28 | 218.00 | 220.00 | 215.00 | 216.00 | 0.0M |
| 2022-10-27 | 235.00 | 235.00 | 216.50 | 216.50 | 0.0M |
| 2022-10-26 | 267.00 | 267.00 | 239.00 | 243.50 | 0.0M |
| 2022-10-25 | 304.00 | 311.75 | 303.50 | 311.75 | 0.0M |
| 2022-10-24 | 300.50 | 300.50 | 299.50 | 300.00 | 0.0M |
| 2022-10-19 | 320.00 | 320.50 | 320.00 | 320.50 | 0.0M |
| 2022-10-18 | 315.50 | 323.00 | 315.50 | 322.25 | 0.0M |
| 2022-10-17 | 298.00 | 320.00 | 298.00 | 318.50 | 0.0M |
| 2022-10-14 | 306.00 | 306.50 | 298.75 | 298.75 | 0.0M |
| 2022-10-13 | 283.00 | 294.25 | 283.00 | 294.25 | 0.0M |
| 2022-10-12 | 281.00 | 286.00 | 276.50 | 276.50 | 0.0M |
| 2022-10-11 | 278.00 | 278.00 | 277.50 | 277.50 | 0.0M |
| 2022-10-10 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2022-10-07 | 265.50 | 270.50 | 265.50 | 269.25 | 0.0M |
| 2022-10-06 | 257.00 | 259.50 | 257.00 | 259.50 | 0.0M |
| 2022-10-04 | 251.00 | 262.50 | 251.00 | 261.50 | 0.0M |
| 2022-10-03 | 243.00 | 254.00 | 243.00 | 251.25 | 0.0M |
| 2022-09-30 | 246.00 | 253.00 | 246.00 | 252.25 | 0.0M |
| 2022-09-29 | 254.00 | 254.00 | 248.00 | 248.00 | 0.0M |
| 2022-09-28 | 260.00 | 260.00 | 256.75 | 256.75 | 0.0M |
| 2022-09-27 | 284.50 | 289.50 | 271.50 | 271.50 | 0.0M |
| 2022-09-26 | 279.00 | 287.00 | 279.00 | 284.75 | 0.0M |
| 2022-09-23 | 299.50 | 299.50 | 290.50 | 290.50 | 0.0M |
| 2022-09-22 | 309.00 | 309.00 | 298.75 | 298.75 | 0.0M |
| 2022-09-21 | 317.50 | 324.50 | 317.50 | 321.75 | 0.0M |
| 2022-09-20 | 318.50 | 318.50 | 317.00 | 317.00 | 0.0M |
| 2022-09-16 | 321.75 | 321.75 | 321.75 | 321.75 | 0.0M |
| 2022-09-15 | 325.50 | 331.50 | 325.50 | 331.50 | 0.0M |
| 2022-09-14 | 325.00 | 329.00 | 325.00 | 325.75 | 0.0M |
| 2022-09-13 | 335.50 | 341.00 | 331.50 | 332.50 | 0.0M |
| 2022-09-12 | 333.00 | 337.00 | 333.00 | 334.50 | 0.0M |
| 2022-09-09 | 337.00 | 337.03 | 334.00 | 335.75 | 0.0M |
| 2022-09-08 | 321.00 | 335.00 | 320.00 | 332.00 | 0.0M |
| 2022-09-07 | 325.00 | 326.75 | 323.50 | 326.75 | 0.0M |
| 2022-09-06 | 330.50 | 333.00 | 330.50 | 332.50 | 0.0M |
| 2022-09-05 | 323.00 | 333.00 | 321.00 | 329.50 | 0.0M |
| 2022-09-02 | 323.50 | 326.50 | 322.50 | 325.25 | 0.0M |
| 2022-09-01 | 325.00 | 325.00 | 323.75 | 323.75 | 0.0M |
| 2022-08-31 | 327.00 | 338.00 | 327.00 | 331.50 | 0.0M |
| 2022-08-30 | 337.32 | 337.32 | 332.00 | 332.00 | 0.0M |
| 2022-08-26 | 345.00 | 345.50 | 332.50 | 334.50 | 0.0M |
| 2022-08-25 | 329.00 | 349.50 | 327.50 | 345.50 | 0.0M |
| 2022-08-24 | 330.00 | 330.50 | 325.02 | 327.75 | 0.0M |
| 2022-08-23 | 333.50 | 334.50 | 333.00 | 334.50 | 0.0M |
| 2022-08-22 | 338.00 | 338.00 | 334.00 | 334.00 | 0.0M |
| 2022-08-19 | 353.00 | 353.00 | 343.50 | 343.50 | 0.0M |
| 2022-08-18 | 355.00 | 360.00 | 355.00 | 360.00 | 0.0M |
| 2022-08-17 | 362.50 | 363.00 | 352.50 | 353.25 | 0.0M |
| 2022-08-16 | 365.00 | 365.00 | 362.00 | 364.00 | 0.0M |
| 2022-08-15 | 369.00 | 369.50 | 367.50 | 368.25 | 0.0M |
| 2022-08-12 | 353.00 | 364.50 | 353.00 | 364.00 | 0.0M |
| 2022-08-11 | 354.00 | 359.50 | 354.00 | 359.50 | 0.0M |
| 2022-08-10 | 340.50 | 358.50 | 340.50 | 355.75 | 0.0M |
| 2022-08-09 | 346.50 | 346.50 | 343.50 | 343.50 | 0.0M |
| 2022-08-08 | 347.50 | 354.00 | 345.00 | 346.50 | 0.0M |
| 2022-08-05 | 350.00 | 352.00 | 350.00 | 351.75 | 0.0M |
| 2022-08-04 | 357.50 | 357.50 | 355.25 | 355.25 | 0.0M |
| 2022-08-03 | 352.50 | 359.50 | 348.50 | 359.50 | 0.0M |
| 2022-08-02 | 352.00 | 352.00 | 339.50 | 348.00 | 0.0M |
| 2022-08-01 | 357.50 | 366.00 | 347.50 | 360.50 | 0.0M |
| 2022-07-29 | 363.00 | 373.50 | 363.00 | 364.75 | 0.0M |
| 2022-07-28 | 357.50 | 365.25 | 356.50 | 365.25 | 0.0M |
| 2022-07-27 | 362.50 | 362.50 | 360.50 | 360.50 | 0.0M |
| 2022-07-26 | 379.50 | 379.50 | 364.00 | 364.00 | 0.0M |
| 2022-07-25 | 365.50 | 376.50 | 365.50 | 376.50 | 0.0M |
| 2022-07-22 | 365.50 | 367.50 | 361.00 | 362.50 | 0.0M |
| 2022-07-21 | 369.75 | 369.75 | 369.75 | 369.75 | 0.0M |
| 2022-07-20 | 368.50 | 368.50 | 358.00 | 358.00 | 0.0M |
| 2022-07-19 | 358.50 | 358.50 | 348.00 | 348.00 | 0.0M |
| 2022-07-18 | 378.50 | 380.50 | 365.00 | 366.75 | 0.0M |
| 2022-07-15 | 366.00 | 372.00 | 366.00 | 372.00 | 0.0M |
| 2022-07-14 | 367.00 | 371.50 | 361.00 | 371.50 | 0.0M |
| 2022-07-13 | 376.00 | 376.00 | 366.50 | 366.75 | 0.0M |
| 2022-07-12 | 383.00 | 386.00 | 383.00 | 386.00 | 0.0M |
| 2022-07-11 | 379.00 | 384.50 | 379.00 | 379.25 | 0.0M |
| 2022-07-08 | 380.50 | 380.50 | 375.50 | 375.50 | 0.0M |
| 2022-07-07 | 373.00 | 380.25 | 373.00 | 380.25 | 0.0M |
| 2022-07-06 | 371.50 | 371.50 | 365.75 | 365.75 | 0.0M |
| 2022-07-05 | 346.50 | 363.00 | 346.50 | 357.50 | 0.0M |
| 2022-07-01 | 344.50 | 352.50 | 344.00 | 351.25 | 0.0M |
| 2022-06-30 | 343.00 | 343.00 | 338.25 | 338.25 | 0.0M |
| 2022-06-29 | 336.50 | 344.00 | 336.00 | 344.00 | 0.0M |
| 2022-06-27 | 337.00 | 347.00 | 333.50 | 333.50 | 0.0M |
| 2022-06-23 | 307.50 | 336.50 | 307.50 | 331.00 | 0.0M |
| 2022-06-22 | 310.50 | 317.50 | 295.75 | 295.75 | 0.0M |
| 2022-06-21 | 319.00 | 327.50 | 312.00 | 315.50 | 0.0M |
| 2022-06-20 | 304.50 | 318.00 | 304.50 | 318.00 | 0.0M |
| 2022-06-16 | 338.50 | 338.50 | 306.50 | 306.50 | 0.0M |
| 2022-06-15 | 322.00 | 324.00 | 319.50 | 320.50 | 0.0M |
| 2022-06-14 | 321.00 | 328.00 | 321.00 | 327.75 | 0.0M |
| 2022-06-13 | 335.50 | 336.25 | 333.50 | 336.25 | 0.0M |
| 2022-06-10 | 338.50 | 338.50 | 333.25 | 333.25 | 0.0M |
| 2022-06-09 | 358.50 | 358.50 | 341.00 | 341.00 | 0.0M |
| 2022-06-08 | 349.50 | 356.50 | 346.00 | 354.25 | 0.0M |
| 2022-06-07 | 349.50 | 352.00 | 346.00 | 350.75 | 0.0M |
| 2022-06-01 | 344.00 | 347.00 | 340.00 | 340.50 | 0.0M |
| 2022-05-31 | 359.50 | 361.00 | 349.00 | 349.00 | 0.0M |
| 2022-05-30 | 361.50 | 365.50 | 361.50 | 365.50 | 0.0M |
| 2022-05-27 | 334.50 | 348.00 | 334.50 | 345.00 | 0.0M |
| 2022-05-25 | 331.75 | 331.75 | 331.75 | 331.75 | 0.0M |
| 2022-05-24 | 333.00 | 333.00 | 331.00 | 331.75 | 0.0M |
| 2022-05-23 | 344.50 | 344.50 | 337.00 | 338.25 | 0.0M |
| 2022-05-20 | 341.00 | 355.00 | 341.00 | 342.50 | 0.0M |
| 2022-05-19 | 343.00 | 343.00 | 341.50 | 341.50 | 0.0M |
| 2022-05-18 | 345.00 | 349.50 | 340.00 | 349.50 | 0.0M |
| 2022-05-17 | 339.50 | 341.00 | 335.50 | 335.75 | 0.0M |
| 2022-05-16 | 336.50 | 336.50 | 326.00 | 326.50 | 0.0M |
| 2022-05-13 | 324.00 | 328.00 | 324.00 | 328.00 | 0.0M |
| 2022-05-12 | 304.50 | 314.50 | 304.50 | 311.25 | 0.0M |
| 2022-05-11 | 306.00 | 311.50 | 306.00 | 309.50 | 0.0M |
| 2022-05-10 | 304.50 | 323.50 | 301.50 | 309.00 | 0.0M |
| 2022-05-09 | 320.50 | 320.50 | 302.00 | 308.50 | 0.0M |
| 2022-05-06 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0M |
| 2022-05-05 | 312.00 | 319.50 | 309.00 | 311.25 | 0.0M |
| 2022-05-04 | 299.50 | 310.50 | 299.50 | 308.50 | 0.0M |
| 2022-05-03 | 307.50 | 308.00 | 307.50 | 308.00 | 0.0M |
| 2022-04-29 | 314.50 | 314.50 | 310.25 | 310.25 | 0.0M |
| 2022-04-28 | 321.50 | 323.00 | 308.00 | 308.00 | 0.0M |
| 2022-04-27 | 321.50 | 323.00 | 316.25 | 316.25 | 0.0M |
| 2022-04-26 | 334.50 | 334.50 | 323.00 | 323.00 | 0.0M |
| 2022-04-25 | 334.50 | 339.00 | 329.00 | 336.25 | 0.0M |
| 2022-04-22 | 340.00 | 342.50 | 340.00 | 342.50 | 0.0M |
| 2022-04-21 | 355.25 | 360.50 | 353.75 | 353.75 | 0.0M |
| 2022-04-20 | 348.50 | 354.25 | 348.50 | 354.25 | 0.0M |
| 2022-04-19 | 351.75 | 352.00 | 345.50 | 349.50 | 0.0M |
| 2022-04-14 | 351.00 | 354.00 | 337.25 | 337.25 | 0.0M |
| 2022-04-13 | 331.50 | 337.25 | 331.50 | 337.25 | 0.0M |
| 2022-04-12 | 329.00 | 335.25 | 329.00 | 335.25 | 0.0M |
| 2022-04-11 | 339.50 | 339.50 | 323.50 | 323.50 | 0.0M |
| 2022-04-08 | 336.00 | 336.00 | 334.00 | 335.75 | 0.0M |
| 2022-04-07 | 340.00 | 340.00 | 335.00 | 336.25 | 0.0M |
| 2022-04-06 | 334.00 | 336.00 | 334.00 | 334.75 | 0.0M |
| 2022-04-05 | 335.25 | 344.00 | 335.25 | 341.50 | 0.0M |
| 2022-04-04 | 331.25 | 331.25 | 331.25 | 331.25 | 0.0M |
| 2022-04-01 | 313.00 | 326.00 | 313.00 | 326.00 | 0.0M |
| 2022-03-31 | 311.80 | 314.00 | 311.20 | 311.30 | 0.0M |
| 2022-03-30 | 302.80 | 304.40 | 302.80 | 304.40 | 0.0M |
| 2022-03-29 | 308.50 | 308.50 | 308.50 | 308.50 | 0.0M |
| 2022-03-28 | 310.80 | 310.80 | 307.00 | 307.80 | 0.0M |
| 2022-03-25 | 314.60 | 314.60 | 305.40 | 306.20 | 0.0M |
| 2022-03-24 | 313.60 | 313.60 | 309.30 | 309.30 | 0.0M |
| 2022-03-23 | 327.00 | 327.00 | 311.60 | 313.80 | 0.0M |
| 2022-03-22 | 321.20 | 324.70 | 321.20 | 324.70 | 0.0M |
| 2022-03-21 | 319.60 | 326.30 | 319.60 | 326.30 | 0.0M |
| 2022-03-18 | 323.00 | 328.00 | 323.00 | 323.80 | 0.0M |
| 2022-03-17 | 323.60 | 324.87 | 322.60 | 324.10 | 0.0M |
| 2022-03-16 | 315.60 | 321.00 | 314.20 | 316.90 | 0.0M |
| 2022-03-15 | 310.60 | 317.00 | 310.60 | 316.10 | 0.0M |
| 2022-03-14 | 313.20 | 320.80 | 313.00 | 320.20 | 0.0M |
| 2022-03-11 | 312.00 | 313.80 | 312.00 | 313.60 | 0.0M |
| 2022-03-10 | 311.80 | 314.00 | 306.00 | 307.60 | 0.0M |
| 2022-03-09 | 290.60 | 301.30 | 290.60 | 301.30 | 0.0M |
| 2022-03-08 | 288.00 | 288.00 | 283.00 | 283.00 | 0.0M |
| 2022-03-07 | 295.60 | 295.80 | 291.40 | 291.40 | 0.0M |
| 2022-03-04 | 313.40 | 315.20 | 311.70 | 311.70 | 0.0M |
| 2022-03-03 | 320.60 | 320.60 | 320.60 | 320.60 | 0.0M |
| 2022-03-02 | 310.00 | 324.80 | 310.00 | 323.60 | 0.0M |
| 2022-03-01 | 308.60 | 316.40 | 308.60 | 313.40 | 0.0M |
| 2022-02-28 | 295.80 | 313.20 | 295.80 | 313.00 | 0.0M |
| 2022-02-25 | 303.70 | 303.70 | 303.70 | 303.70 | 0.0M |
| 2022-02-24 | 303.10 | 303.10 | 303.10 | 303.10 | 0.0M |
| 2022-02-23 | 323.00 | 323.00 | 304.00 | 304.00 | 0.0M |
| 2022-02-22 | 320.20 | 320.20 | 316.30 | 316.30 | 0.0M |
| 2022-02-21 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2022-02-18 | 307.80 | 307.80 | 304.20 | 305.40 | 0.0M |
| 2022-02-17 | 329.80 | 330.60 | 312.40 | 312.40 | 0.0M |
| 2022-02-16 | 324.40 | 328.80 | 324.40 | 327.30 | 0.0M |
| 2022-02-15 | 323.60 | 324.30 | 323.60 | 324.30 | 0.0M |
| 2022-02-14 | 306.60 | 313.20 | 306.60 | 313.20 | 0.0M |
| 2022-02-11 | 326.40 | 330.30 | 326.40 | 330.20 | 0.0M |
| 2022-02-10 | 330.00 | 334.70 | 330.00 | 334.70 | 0.0M |
| 2022-02-09 | 331.20 | 338.80 | 331.20 | 338.80 | 0.0M |
| 2022-02-08 | 333.00 | 333.00 | 323.20 | 329.00 | 0.0M |
| 2022-02-07 | 329.00 | 330.60 | 328.60 | 330.60 | 0.0M |
| 2022-02-04 | 341.20 | 342.00 | 330.20 | 340.50 | 0.0M |
| 2022-02-03 | 332.20 | 338.40 | 330.00 | 335.50 | 0.0M |
| 2022-02-02 | 344.00 | 344.00 | 336.40 | 336.40 | 0.0M |
| 2022-02-01 | 328.40 | 343.50 | 328.40 | 343.50 | 0.0M |
| 2022-01-31 | 305.40 | 305.40 | 305.40 | 305.40 | 0.0M |
| 2022-01-28 | 294.10 | 294.10 | 294.10 | 294.10 | 0.0M |
| 2022-01-27 | 296.40 | 297.80 | 296.40 | 296.80 | 0.0M |
| 2022-01-26 | 298.20 | 308.80 | 294.20 | 308.50 | 0.0M |
| 2022-01-25 | 306.40 | 306.40 | 285.20 | 296.40 | 0.0M |
| 2022-01-24 | 305.00 | 306.00 | 302.40 | 304.00 | 0.0M |
| 2022-01-21 | 316.60 | 336.20 | 316.60 | 336.20 | 0.0M |
| 2022-01-20 | 310.00 | 318.20 | 310.00 | 316.90 | 0.0M |
| 2022-01-19 | 313.20 | 318.00 | 313.20 | 314.00 | 0.0M |
| 2022-01-18 | 305.00 | 311.80 | 305.00 | 307.40 | 0.0M |
| 2022-01-17 | 309.20 | 309.70 | 309.20 | 309.70 | 0.0M |
| 2022-01-14 | 317.50 | 317.50 | 317.50 | 317.50 | 0.0M |
| 2022-01-13 | 320.20 | 323.00 | 320.20 | 323.00 | 0.0M |
| 2022-01-12 | 313.00 | 323.40 | 312.00 | 319.50 | 0.0M |
| 2022-01-11 | 312.80 | 312.80 | 312.00 | 312.00 | 0.0M |
| 2022-01-10 | 320.00 | 320.00 | 311.00 | 313.60 | 0.0M |
| 2022-01-07 | 316.40 | 321.00 | 316.40 | 319.10 | 0.0M |
| 2022-01-05 | 318.80 | 328.20 | 318.80 | 323.60 | 0.0M |
| 2022-01-04 | 326.40 | 326.40 | 323.60 | 323.60 | 0.0M |