270.60
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 270.60 | 270.60 | 270.60 | 270.60 | 0.0M |
| 2025-09-30 | 273.00 | 273.40 | 273.00 | 273.40 | 0.0M |
| 2025-09-29 | 274.10 | 274.10 | 274.10 | 274.10 | 0.0M |
| 2025-09-25 | 267.00 | 269.70 | 267.00 | 268.80 | 0.0M |
| 2025-09-24 | 267.50 | 269.20 | 267.50 | 269.20 | 0.0M |
| 2025-09-22 | 268.40 | 268.40 | 268.40 | 268.40 | 0.0M |
| 2025-09-19 | 269.80 | 271.60 | 269.80 | 271.60 | 0.0M |
| 2025-09-18 | 267.10 | 267.10 | 266.30 | 266.30 | 0.0M |
| 2025-09-17 | 266.40 | 266.40 | 266.40 | 266.40 | 0.0M |
| 2025-09-16 | 268.90 | 269.70 | 268.20 | 268.50 | 0.0M |
| 2025-09-15 | 269.10 | 269.20 | 268.80 | 269.20 | 0.0M |
| 2025-09-12 | 265.30 | 268.30 | 265.30 | 268.30 | 0.0M |
| 2025-09-11 | 266.00 | 267.30 | 265.30 | 265.90 | 0.0M |
| 2025-09-10 | 265.60 | 265.60 | 265.50 | 265.50 | 0.0M |
| 2025-09-09 | 262.80 | 264.30 | 262.80 | 264.30 | 0.0M |
| 2025-09-08 | 264.00 | 264.00 | 262.70 | 262.80 | 0.0M |
| 2025-09-05 | 264.90 | 265.20 | 264.90 | 265.20 | 0.0M |
| 2025-09-04 | 264.30 | 266.40 | 264.30 | 266.40 | 0.0M |
| 2025-09-03 | 263.90 | 263.90 | 260.60 | 261.80 | 0.1M |
| 2025-09-02 | 268.20 | 270.40 | 260.10 | 260.10 | 0.1M |
| 2025-09-01 | 266.60 | 267.00 | 266.20 | 267.00 | 0.0M |
| 2025-08-29 | 263.60 | 266.70 | 262.30 | 266.70 | 0.0M |
| 2025-08-28 | 268.60 | 268.60 | 267.70 | 267.70 | 0.0M |
| 2025-08-27 | 268.60 | 269.50 | 268.60 | 268.90 | 0.0M |
| 2025-08-26 | 271.80 | 273.00 | 271.80 | 273.00 | 0.0M |
| 2025-08-25 | 279.80 | 279.80 | 273.20 | 276.10 | 0.0M |
| 2025-08-22 | 280.00 | 280.00 | 274.00 | 274.00 | 0.0M |
| 2025-08-21 | 272.50 | 272.50 | 272.50 | 272.50 | 0.0M |
| 2025-08-20 | 269.40 | 272.00 | 269.40 | 272.00 | 0.0M |
| 2025-08-19 | 270.90 | 270.90 | 270.90 | 270.90 | 0.0M |
| 2025-08-18 | 267.00 | 267.80 | 266.50 | 267.80 | 0.0M |
| 2025-08-15 | 269.50 | 270.70 | 269.50 | 269.70 | 0.0M |
| 2025-08-14 | 269.30 | 270.50 | 268.70 | 270.50 | 0.0M |
| 2025-08-13 | 266.30 | 267.70 | 266.30 | 267.70 | 0.0M |
| 2025-08-12 | 266.30 | 266.40 | 264.60 | 264.70 | 0.1M |
| 2025-08-11 | 267.40 | 268.10 | 266.00 | 266.20 | 0.1M |
| 2025-08-08 | 265.50 | 266.70 | 265.40 | 265.80 | 0.1M |
| 2025-08-07 | 264.60 | 265.80 | 264.40 | 265.80 | 0.0M |
| 2025-08-06 | 262.50 | 262.50 | 262.50 | 262.50 | 0.0M |
| 2025-08-05 | 263.20 | 263.70 | 262.50 | 263.20 | 0.0M |
| 2025-08-04 | 257.30 | 265.20 | 257.30 | 263.50 | 0.0M |
| 2025-08-01 | 258.30 | 262.50 | 258.30 | 259.60 | 0.1M |
| 2025-07-31 | 262.80 | 262.80 | 260.00 | 260.00 | 0.0M |
| 2025-07-30 | 256.00 | 260.70 | 256.00 | 260.70 | 0.0M |
| 2025-07-29 | 258.60 | 260.70 | 258.60 | 259.60 | 0.1M |
| 2025-07-28 | 259.50 | 261.30 | 259.30 | 261.00 | 0.1M |
| 2025-07-25 | 261.90 | 261.90 | 258.80 | 259.50 | 0.1M |
| 2025-07-24 | 261.20 | 263.20 | 260.90 | 260.90 | 0.0M |
| 2025-07-23 | 259.80 | 260.10 | 259.80 | 260.10 | 0.0M |
| 2025-07-22 | 259.90 | 259.90 | 258.70 | 258.70 | 0.0M |
| 2025-07-21 | 257.70 | 259.70 | 257.70 | 259.70 | 0.0M |
| 2025-07-18 | 255.70 | 259.30 | 255.70 | 259.30 | 0.0M |
| 2025-07-17 | 258.40 | 259.30 | 258.40 | 259.30 | 0.0M |
| 2025-07-16 | 260.70 | 260.70 | 260.10 | 260.40 | 0.1M |
| 2025-07-15 | 262.10 | 263.40 | 258.50 | 258.50 | 0.0M |
| 2025-07-14 | 260.10 | 263.20 | 258.00 | 263.10 | 0.0M |
| 2025-07-11 | 280.00 | 280.00 | 259.50 | 263.40 | 0.0M |
| 2025-07-10 | 280.00 | 285.10 | 280.00 | 285.10 | 0.0M |
| 2025-07-09 | 286.70 | 286.70 | 282.60 | 283.60 | 0.0M |
| 2025-07-08 | 284.40 | 287.00 | 284.40 | 287.00 | 0.0M |
| 2025-07-07 | 285.00 | 285.00 | 280.10 | 280.10 | 0.0M |
| 2025-07-03 | 283.20 | 283.20 | 283.20 | 283.20 | 0.0M |
| 2025-07-02 | 275.60 | 281.40 | 275.60 | 281.40 | 0.0M |
| 2025-06-30 | 279.00 | 282.50 | 279.00 | 282.50 | 0.0M |
| 2025-06-27 | 275.90 | 280.80 | 275.90 | 280.80 | 0.0M |
| 2025-06-26 | 275.30 | 279.40 | 274.70 | 275.30 | 0.0M |
| 2025-06-25 | 274.10 | 278.50 | 273.00 | 278.50 | 0.0M |
| 2025-06-24 | 273.40 | 276.40 | 272.30 | 276.40 | 0.0M |
| 2025-06-23 | 273.40 | 273.40 | 273.40 | 273.40 | 0.0M |
| 2025-06-20 | 271.80 | 271.80 | 271.80 | 271.80 | 0.0M |
| 2025-06-19 | 272.10 | 272.50 | 271.10 | 271.10 | 0.1M |
| 2025-06-17 | 281.30 | 283.00 | 278.20 | 278.20 | 0.0M |
| 2025-06-16 | 276.00 | 283.40 | 276.00 | 283.40 | 0.0M |
| 2025-06-13 | 280.00 | 283.80 | 280.00 | 283.80 | 0.0M |
| 2025-06-12 | 284.20 | 284.20 | 284.20 | 284.20 | 0.0M |
| 2025-06-11 | 277.00 | 282.90 | 277.00 | 282.90 | 0.0M |
| 2025-06-10 | 277.30 | 281.50 | 273.50 | 281.50 | 0.0M |
| 2025-06-06 | 276.80 | 281.50 | 276.80 | 281.50 | 0.0M |
| 2025-06-05 | 278.10 | 278.10 | 278.10 | 278.10 | 0.0M |
| 2025-06-04 | 273.70 | 278.80 | 273.70 | 278.80 | 0.0M |
| 2025-06-03 | 276.50 | 276.50 | 276.50 | 276.50 | 0.0M |
| 2025-06-02 | 277.00 | 277.00 | 277.00 | 277.00 | 0.0M |
| 2025-05-30 | 280.40 | 280.40 | 280.40 | 280.40 | 0.0M |
| 2025-05-28 | 278.60 | 278.60 | 273.60 | 273.60 | 0.0M |
| 2025-05-27 | 282.00 | 282.00 | 282.00 | 282.00 | 0.0M |
| 2025-05-26 | 280.30 | 280.30 | 280.30 | 280.30 | 0.0M |
| 2025-05-23 | 275.40 | 280.20 | 275.40 | 280.20 | 0.0M |
| 2025-05-22 | 275.40 | 279.90 | 275.00 | 279.90 | 0.0M |
| 2025-05-21 | 275.00 | 275.00 | 273.50 | 273.50 | 0.0M |
| 2025-05-19 | 278.30 | 278.30 | 278.30 | 278.30 | 0.0M |
| 2025-05-16 | 271.30 | 278.00 | 268.90 | 278.00 | 0.0M |
| 2025-05-15 | 267.30 | 274.20 | 266.90 | 274.20 | 0.0M |
| 2025-05-14 | 265.00 | 267.00 | 265.00 | 267.00 | 0.0M |
| 2025-05-13 | 264.70 | 267.90 | 264.70 | 267.90 | 0.0M |
| 2025-05-12 | 264.70 | 267.70 | 259.10 | 267.70 | 0.0M |
| 2025-05-09 | 267.30 | 267.30 | 267.30 | 267.30 | 0.0M |
| 2025-05-08 | 264.00 | 266.80 | 261.80 | 266.80 | 0.0M |
| 2025-05-07 | 264.40 | 269.00 | 264.40 | 269.00 | 0.0M |
| 2025-05-06 | 264.20 | 264.20 | 260.00 | 260.00 | 0.0M |
| 2025-05-05 | 262.40 | 266.80 | 262.40 | 266.80 | 0.0M |
| 2025-05-02 | 259.80 | 265.50 | 259.80 | 265.50 | 0.0M |
| 2025-04-30 | 256.40 | 261.70 | 256.40 | 261.70 | 0.0M |
| 2025-04-29 | 268.90 | 269.40 | 268.30 | 269.40 | 0.0M |
| 2025-04-28 | 264.90 | 272.70 | 264.90 | 272.70 | 0.0M |
| 2025-04-25 | 264.30 | 264.30 | 264.30 | 264.30 | 0.0M |
| 2025-04-24 | 267.10 | 267.30 | 263.00 | 267.30 | 0.0M |
| 2025-04-23 | 262.00 | 265.00 | 259.70 | 262.70 | 0.0M |
| 2025-04-22 | 253.50 | 265.00 | 253.50 | 260.20 | 0.0M |
| 2025-04-16 | 260.10 | 260.10 | 257.00 | 257.00 | 0.0M |
| 2025-04-14 | 255.80 | 260.30 | 255.80 | 260.30 | 0.0M |
| 2025-04-11 | 247.40 | 252.60 | 247.00 | 252.60 | 0.0M |
| 2025-04-10 | 264.20 | 264.20 | 252.50 | 252.50 | 0.0M |
| 2025-04-09 | 243.10 | 243.10 | 237.70 | 237.70 | 0.0M |
| 2025-04-08 | 244.70 | 245.20 | 238.00 | 245.20 | 0.0M |
| 2025-04-07 | 235.00 | 239.20 | 231.50 | 234.50 | 0.0M |
| 2025-04-04 | 260.00 | 260.00 | 246.00 | 246.00 | 0.0M |
| 2025-04-03 | 265.00 | 265.00 | 262.40 | 262.40 | 0.0M |
| 2025-04-02 | 271.80 | 277.40 | 271.70 | 277.40 | 0.0M |
| 2025-03-31 | 270.20 | 280.10 | 267.10 | 280.10 | 0.0M |
| 2025-03-28 | 277.60 | 281.10 | 274.60 | 281.10 | 0.0M |
| 2025-03-27 | 283.80 | 283.80 | 283.80 | 283.80 | 0.0M |
| 2025-03-26 | 277.50 | 279.30 | 277.50 | 279.30 | 0.0M |
| 2025-03-25 | 270.00 | 280.00 | 270.00 | 280.00 | 0.0M |
| 2025-03-24 | 274.50 | 274.50 | 273.30 | 273.30 | 0.0M |
| 2025-03-21 | 268.00 | 268.00 | 268.00 | 268.00 | 0.0M |
| 2025-03-19 | 273.60 | 275.40 | 273.40 | 273.40 | 0.0M |
| 2025-03-18 | 276.70 | 276.70 | 276.70 | 276.70 | 0.0M |
| 2025-03-14 | 269.90 | 270.00 | 269.90 | 270.00 | 0.0M |
| 2025-03-13 | 266.10 | 269.90 | 266.10 | 269.90 | 0.0M |
| 2025-03-12 | 262.50 | 262.50 | 261.80 | 261.80 | 0.0M |
| 2025-03-11 | 262.90 | 265.00 | 262.90 | 265.00 | 0.0M |
| 2025-03-10 | 260.50 | 268.00 | 260.50 | 268.00 | 0.0M |
| 2025-03-07 | 263.80 | 268.10 | 263.80 | 268.10 | 0.0M |
| 2025-03-06 | 260.10 | 266.90 | 260.10 | 266.90 | 0.0M |
| 2025-03-05 | 260.40 | 266.50 | 260.40 | 266.50 | 0.0M |
| 2025-03-04 | 260.40 | 260.40 | 260.20 | 260.20 | 0.0M |
| 2025-03-03 | 260.00 | 260.00 | 258.60 | 258.60 | 0.0M |
| 2025-02-28 | 259.50 | 259.50 | 258.50 | 258.50 | 0.0M |
| 2025-02-27 | 257.20 | 257.20 | 257.20 | 257.20 | 0.0M |
| 2025-02-26 | 261.80 | 261.80 | 261.80 | 261.80 | 0.0M |
| 2025-02-25 | 254.70 | 254.70 | 254.70 | 254.70 | 0.0M |
| 2025-02-24 | 252.90 | 254.30 | 252.10 | 254.30 | 0.0M |
| 2025-02-21 | 250.00 | 256.60 | 250.00 | 256.60 | 0.0M |
| 2025-02-20 | 246.40 | 248.70 | 246.40 | 248.70 | 0.0M |
| 2025-02-19 | 245.00 | 249.50 | 245.00 | 249.50 | 0.0M |
| 2025-02-18 | 245.00 | 245.00 | 245.00 | 245.00 | 0.0M |
| 2025-02-17 | 242.70 | 242.70 | 242.70 | 242.70 | 0.0M |
| 2025-02-14 | 241.50 | 243.40 | 241.50 | 243.40 | 0.0M |
| 2025-02-13 | 238.70 | 238.70 | 238.70 | 238.70 | 0.0M |
| 2025-02-12 | 239.50 | 242.20 | 238.00 | 242.20 | 0.0M |
| 2025-02-11 | 239.00 | 243.30 | 239.00 | 243.30 | 0.0M |
| 2025-02-10 | 242.00 | 244.60 | 240.80 | 244.60 | 0.0M |
| 2025-02-07 | 239.30 | 239.30 | 239.30 | 239.30 | 0.0M |
| 2025-02-06 | 242.90 | 243.00 | 242.90 | 243.00 | 0.0M |
| 2025-02-05 | 246.00 | 246.00 | 243.50 | 243.50 | 0.0M |
| 2025-02-04 | 239.30 | 245.70 | 239.30 | 241.70 | 0.0M |
| 2025-02-03 | 238.50 | 238.50 | 238.50 | 238.50 | 0.0M |
| 2025-01-30 | 244.20 | 244.30 | 244.00 | 244.30 | 0.0M |
| 2025-01-29 | 244.50 | 244.50 | 242.30 | 242.30 | 0.0M |
| 2025-01-27 | 237.70 | 237.70 | 237.70 | 237.70 | 0.0M |
| 2025-01-23 | 244.80 | 244.80 | 244.80 | 244.80 | 0.0M |
| 2025-01-22 | 239.10 | 242.50 | 239.10 | 240.20 | 0.0M |
| 2025-01-21 | 237.70 | 242.70 | 237.40 | 242.70 | 0.0M |
| 2025-01-17 | 236.80 | 238.20 | 236.80 | 238.10 | 0.0M |
| 2025-01-16 | 237.00 | 239.20 | 237.00 | 237.20 | 0.0M |
| 2025-01-15 | 234.80 | 235.40 | 234.40 | 235.20 | 0.1M |
| 2025-01-14 | 233.90 | 236.50 | 233.50 | 234.00 | 0.0M |
| 2025-01-13 | 230.00 | 231.70 | 230.00 | 231.60 | 0.1M |
| 2025-01-09 | 229.80 | 230.60 | 229.80 | 230.60 | 0.0M |
| 2025-01-08 | 231.50 | 231.50 | 223.70 | 223.70 | 0.0M |
| 2025-01-07 | 230.30 | 231.50 | 230.20 | 231.20 | 0.1M |
| 2025-01-06 | 230.60 | 231.00 | 230.60 | 231.00 | 0.0M |
| 2025-01-03 | 230.20 | 230.90 | 226.60 | 226.60 | 0.0M |
| 2025-01-02 | 228.90 | 229.80 | 228.90 | 229.80 | 0.1M |