731.85
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 728.90 | 733.40 | 723.50 | 731.85 | 5.6M |
| 2025-10-01 | 718.70 | 730.55 | 716.40 | 727.30 | 7.6M |
| 2025-09-30 | 720.60 | 722.90 | 709.00 | 713.00 | 8.6M |
| 2025-09-29 | 719.80 | 724.00 | 715.10 | 721.65 | 10.3M |
| 2025-09-26 | 722.80 | 727.85 | 714.55 | 716.50 | 11.1M |
| 2025-09-25 | 732.60 | 738.05 | 720.90 | 722.80 | 10.6M |
| 2025-09-24 | 760.75 | 763.15 | 732.90 | 735.75 | 10.3M |
| 2025-09-23 | 779.55 | 779.55 | 758.60 | 762.40 | 6.8M |
| 2025-09-22 | 781.00 | 790.65 | 773.50 | 776.35 | 5.7M |
| 2025-09-19 | 789.00 | 792.60 | 775.55 | 780.85 | 6.3M |
| 2025-09-18 | 789.10 | 794.60 | 783.60 | 786.70 | 3.8M |
| 2025-09-17 | 791.85 | 797.30 | 785.15 | 788.40 | 5.1M |
| 2025-09-16 | 780.00 | 793.35 | 774.20 | 788.60 | 7.6M |
| 2025-09-15 | 764.70 | 784.90 | 762.65 | 778.25 | 9.8M |
| 2025-09-12 | 761.95 | 767.70 | 756.50 | 760.30 | 3.5M |
| 2025-09-11 | 758.40 | 762.50 | 752.25 | 760.05 | 3.2M |
| 2025-09-10 | 754.85 | 765.95 | 754.85 | 758.05 | 4.8M |
| 2025-09-09 | 762.00 | 762.60 | 749.20 | 754.95 | 3.6M |
| 2025-09-08 | 757.75 | 768.50 | 757.35 | 761.50 | 3.0M |
| 2025-09-05 | 766.00 | 772.55 | 747.00 | 759.75 | 6.7M |
| 2025-09-04 | 773.40 | 778.70 | 758.45 | 760.55 | 5.7M |
| 2025-09-03 | 758.50 | 768.35 | 757.50 | 767.05 | 3.0M |
| 2025-09-02 | 754.00 | 768.50 | 749.20 | 757.55 | 5.5M |
| 2025-09-01 | 745.10 | 754.80 | 741.20 | 752.90 | 3.9M |
| 2025-08-29 | 751.85 | 758.95 | 742.25 | 743.70 | 5.3M |
| 2025-08-28 | 752.40 | 757.00 | 742.75 | 749.45 | 12.4M |
| 2025-08-26 | 768.75 | 770.20 | 752.40 | 753.95 | 11.8M |
| 2025-08-25 | 765.20 | 776.80 | 765.05 | 771.75 | 11.1M |
| 2025-08-22 | 771.20 | 774.00 | 761.05 | 762.20 | 10.7M |
| 2025-08-21 | 775.70 | 784.70 | 770.65 | 774.65 | 5.0M |
| 2025-08-20 | 776.85 | 781.00 | 770.65 | 772.25 | 4.8M |
| 2025-08-19 | 770.25 | 779.00 | 765.40 | 777.85 | 4.8M |
| 2025-08-18 | 766.40 | 780.20 | 760.90 | 768.90 | 8.5M |
| 2025-08-14 | 761.35 | 763.95 | 750.65 | 753.00 | 3.0M |
| 2025-08-13 | 762.35 | 769.85 | 756.15 | 760.55 | 4.2M |
| 2025-08-12 | 765.80 | 766.25 | 754.40 | 758.70 | 4.5M |
| 2025-08-11 | 747.00 | 770.00 | 743.65 | 766.15 | 6.7M |
| 2025-08-08 | 766.20 | 770.75 | 744.30 | 748.15 | 5.5M |
| 2025-08-07 | 763.40 | 766.55 | 749.45 | 763.75 | 7.1M |
| 2025-08-06 | 783.00 | 783.05 | 758.30 | 768.10 | 9.3M |
| 2025-08-05 | 798.00 | 801.50 | 771.90 | 782.45 | 9.6M |
| 2025-08-04 | 779.45 | 799.00 | 775.10 | 795.35 | 7.1M |
| 2025-08-01 | 784.05 | 798.75 | 776.45 | 779.45 | 7.9M |
| 2025-07-31 | 779.90 | 790.00 | 778.55 | 784.25 | 7.3M |
| 2025-07-30 | 800.75 | 802.05 | 785.50 | 789.55 | 9.3M |
| 2025-07-29 | 786.15 | 805.75 | 786.15 | 801.60 | 10.9M |
| 2025-07-28 | 817.65 | 818.10 | 785.50 | 787.80 | 12.8M |
| 2025-07-25 | 823.00 | 830.80 | 817.00 | 820.25 | 7.1M |
| 2025-07-24 | 836.00 | 839.35 | 818.75 | 823.85 | 4.7M |
| 2025-07-23 | 843.30 | 844.85 | 822.75 | 836.35 | 6.2M |
| 2025-07-22 | 849.50 | 850.95 | 834.10 | 839.85 | 4.3M |
| 2025-07-21 | 843.00 | 848.80 | 836.85 | 847.70 | 3.4M |
| 2025-07-18 | 845.00 | 848.85 | 833.65 | 841.05 | 4.2M |
| 2025-07-17 | 845.00 | 851.40 | 834.50 | 843.50 | 6.8M |
| 2025-07-16 | 831.45 | 845.45 | 828.65 | 841.45 | 6.9M |
| 2025-07-15 | 823.55 | 840.00 | 820.05 | 831.45 | 6.6M |
| 2025-07-14 | 813.40 | 830.65 | 812.55 | 824.30 | 7.1M |
| 2025-07-11 | 830.75 | 832.00 | 812.00 | 814.80 | 5.1M |
| 2025-07-10 | 834.65 | 837.20 | 825.15 | 830.95 | 3.1M |
| 2025-07-09 | 842.00 | 844.50 | 826.20 | 829.85 | 5.4M |
| 2025-07-08 | 831.00 | 844.90 | 823.15 | 843.70 | 7.5M |
| 2025-07-07 | 835.80 | 840.05 | 828.10 | 831.35 | 3.8M |
| 2025-07-04 | 832.10 | 841.10 | 826.35 | 837.25 | 4.9M |
| 2025-07-03 | 834.40 | 841.50 | 830.20 | 832.15 | 3.4M |
| 2025-07-02 | 849.40 | 853.10 | 827.05 | 834.40 | 7.2M |
| 2025-07-01 | 848.95 | 854.00 | 839.10 | 845.85 | 6.5M |
| 2025-06-30 | 851.20 | 854.95 | 839.10 | 842.00 | 4.2M |
| 2025-06-27 | 854.75 | 864.80 | 845.65 | 849.80 | 6.0M |
| 2025-06-26 | 855.45 | 856.60 | 834.85 | 847.10 | 8.6M |
| 2025-06-25 | 855.25 | 855.60 | 845.15 | 854.35 | 14.4M |
| 2025-06-24 | 860.30 | 868.60 | 846.95 | 849.05 | 16.0M |
| 2025-06-23 | 845.70 | 861.35 | 842.75 | 851.65 | 11.0M |
| 2025-06-20 | 843.60 | 859.00 | 838.85 | 853.95 | 7.6M |
| 2025-06-19 | 848.20 | 852.20 | 835.05 | 840.40 | 5.5M |
| 2025-06-18 | 865.95 | 867.95 | 843.30 | 847.60 | 9.2M |
| 2025-06-17 | 862.00 | 883.85 | 852.30 | 854.30 | 10.0M |
| 2025-06-16 | 853.95 | 865.90 | 845.55 | 861.85 | 5.1M |
| 2025-06-13 | 831.05 | 858.15 | 828.20 | 855.05 | 7.4M |
| 2025-06-12 | 872.45 | 872.70 | 849.00 | 851.00 | 6.6M |
| 2025-06-11 | 873.00 | 883.20 | 866.10 | 871.90 | 5.0M |
| 2025-06-10 | 879.50 | 886.30 | 868.65 | 870.45 | 5.4M |
| 2025-06-09 | 886.15 | 888.35 | 876.40 | 881.65 | 5.7M |
| 2025-06-06 | 828.00 | 886.50 | 824.85 | 882.60 | 22.5M |
| 2025-06-05 | 809.50 | 834.25 | 809.10 | 828.00 | 8.6M |
| 2025-06-04 | 807.85 | 811.95 | 798.50 | 808.15 | 3.7M |
| 2025-06-03 | 816.90 | 819.20 | 805.15 | 808.40 | 5.9M |
| 2025-06-02 | 798.25 | 817.10 | 792.50 | 813.40 | 6.5M |
| 2025-05-30 | 798.70 | 805.80 | 793.10 | 801.70 | 6.7M |
| 2025-05-29 | 778.05 | 800.35 | 777.30 | 793.75 | 7.3M |
| 2025-05-28 | 775.00 | 782.00 | 768.10 | 771.30 | 9.9M |
| 2025-05-27 | 777.50 | 784.00 | 771.80 | 776.30 | 9.9M |
| 2025-05-26 | 776.15 | 790.20 | 774.60 | 777.85 | 11.8M |
| 2025-05-23 | 777.00 | 778.80 | 771.15 | 776.50 | 5.7M |
| 2025-05-22 | 772.45 | 779.85 | 765.90 | 776.30 | 6.2M |
| 2025-05-21 | 762.20 | 779.75 | 749.00 | 776.05 | 13.9M |
| 2025-05-20 | 765.85 | 785.00 | 742.95 | 757.15 | 32.7M |
| 2025-05-19 | 719.95 | 739.10 | 713.95 | 737.85 | 12.1M |
| 2025-05-16 | 712.40 | 724.15 | 707.45 | 718.05 | 6.2M |
| 2025-05-15 | 693.80 | 714.30 | 688.30 | 710.80 | 9.0M |
| 2025-05-14 | 681.65 | 702.00 | 679.05 | 691.85 | 7.3M |
| 2025-05-13 | 680.00 | 687.75 | 676.00 | 679.60 | 5.9M |
| 2025-05-12 | 644.90 | 685.20 | 644.90 | 683.55 | 11.0M |
| 2025-05-09 | 645.15 | 651.25 | 619.60 | 633.20 | 13.8M |
| 2025-05-08 | 684.45 | 688.40 | 650.85 | 657.00 | 9.2M |
| 2025-05-07 | 672.95 | 684.85 | 668.50 | 681.70 | 5.7M |
| 2025-05-06 | 696.35 | 699.65 | 675.10 | 677.90 | 6.0M |
| 2025-05-05 | 692.90 | 701.15 | 685.20 | 695.80 | 5.8M |
| 2025-05-02 | 680.10 | 696.50 | 674.40 | 688.20 | 9.5M |
| 2025-04-30 | 660.20 | 687.90 | 657.30 | 676.75 | 9.5M |
| 2025-04-29 | 668.15 | 674.40 | 658.60 | 661.65 | 3.9M |
| 2025-04-28 | 658.00 | 669.00 | 655.00 | 667.95 | 5.6M |
| 2025-04-25 | 684.75 | 690.20 | 651.30 | 656.55 | 10.0M |
| 2025-04-24 | 684.00 | 688.25 | 677.60 | 680.50 | 7.2M |
| 2025-04-23 | 686.75 | 695.00 | 679.35 | 686.80 | 13.2M |
| 2025-04-22 | 677.75 | 693.55 | 668.05 | 684.80 | 13.3M |
| 2025-04-21 | 685.05 | 685.15 | 666.00 | 675.75 | 13.5M |
| 2025-04-17 | 658.95 | 673.15 | 655.65 | 669.75 | 8.6M |
| 2025-04-16 | 660.65 | 665.70 | 651.60 | 656.75 | 5.6M |
| 2025-04-15 | 635.50 | 663.60 | 632.50 | 662.50 | 11.3M |
| 2025-04-11 | 624.75 | 633.95 | 619.50 | 625.20 | 6.2M |
| 2025-04-09 | 619.20 | 625.00 | 607.45 | 614.80 | 6.2M |
| 2025-04-08 | 621.00 | 635.45 | 613.25 | 624.35 | 8.6M |
| 2025-04-07 | 622.50 | 629.85 | 603.00 | 610.65 | 9.6M |
| 2025-04-04 | 681.10 | 682.25 | 649.50 | 655.10 | 8.3M |
| 2025-04-03 | 678.00 | 693.75 | 677.35 | 683.10 | 4.7M |
| 2025-04-02 | 666.50 | 688.80 | 662.00 | 685.80 | 7.7M |
| 2025-04-01 | 678.50 | 682.30 | 655.80 | 665.70 | 10.9M |
| 2025-03-28 | 696.60 | 697.15 | 680.55 | 684.10 | 5.7M |
| 2025-03-27 | 681.35 | 693.50 | 672.30 | 688.50 | 9.1M |
| 2025-03-26 | 694.00 | 702.85 | 677.80 | 681.25 | 10.9M |
| 2025-03-25 | 711.00 | 712.05 | 691.15 | 694.35 | 11.1M |
| 2025-03-24 | 707.50 | 713.00 | 690.30 | 705.50 | 15.9M |
| 2025-03-21 | 694.70 | 717.00 | 694.15 | 697.25 | 12.9M |
| 2025-03-20 | 697.05 | 706.30 | 688.80 | 694.15 | 8.8M |
| 2025-03-19 | 677.55 | 699.20 | 676.35 | 697.60 | 8.8M |
| 2025-03-18 | 664.00 | 683.55 | 661.80 | 676.90 | 8.8M |
| 2025-03-17 | 659.35 | 664.20 | 653.70 | 657.20 | 4.5M |
| 2025-03-13 | 671.25 | 676.70 | 658.65 | 659.80 | 4.5M |
| 2025-03-12 | 677.90 | 683.75 | 659.60 | 671.30 | 8.7M |
| 2025-03-11 | 640.00 | 676.70 | 636.45 | 675.10 | 9.8M |
| 2025-03-10 | 667.00 | 671.95 | 644.15 | 647.75 | 7.6M |
| 2025-03-07 | 670.00 | 680.65 | 662.70 | 668.15 | 10.3M |
| 2025-03-06 | 668.95 | 673.00 | 664.20 | 666.85 | 5.2M |
| 2025-03-05 | 643.00 | 666.70 | 643.00 | 664.70 | 7.0M |
| 2025-03-04 | 639.00 | 653.40 | 633.30 | 646.45 | 6.2M |
| 2025-03-03 | 638.30 | 655.00 | 625.60 | 649.95 | 9.2M |
| 2025-02-28 | 634.95 | 645.05 | 628.70 | 637.25 | 8.9M |
| 2025-02-27 | 660.00 | 661.85 | 639.65 | 642.40 | 11.4M |
| 2025-02-25 | 673.05 | 675.25 | 654.35 | 657.50 | 12.7M |
| 2025-02-24 | 678.45 | 682.30 | 667.80 | 675.20 | 11.9M |
| 2025-02-21 | 694.00 | 706.50 | 682.20 | 685.60 | 14.1M |
| 2025-02-20 | 688.30 | 699.20 | 683.40 | 695.90 | 7.3M |
| 2025-02-19 | 670.35 | 696.60 | 664.40 | 691.50 | 8.5M |
| 2025-02-18 | 673.90 | 675.65 | 660.60 | 672.85 | 5.7M |
| 2025-02-17 | 669.95 | 678.50 | 650.25 | 675.15 | 8.8M |
| 2025-02-14 | 685.95 | 696.75 | 660.55 | 673.35 | 10.7M |
| 2025-02-13 | 684.95 | 698.50 | 673.60 | 683.55 | 12.5M |
| 2025-02-12 | 710.95 | 711.95 | 676.95 | 682.75 | 13.3M |
| 2025-02-11 | 733.10 | 733.10 | 704.95 | 711.50 | 6.3M |
| 2025-02-10 | 759.70 | 761.95 | 729.70 | 734.00 | 6.7M |
| 2025-02-07 | 768.80 | 774.35 | 751.15 | 759.60 | 8.8M |
| 2025-02-06 | 789.90 | 790.95 | 762.50 | 765.55 | 9.2M |
| 2025-02-05 | 769.00 | 776.15 | 763.00 | 765.45 | 5.3M |
| 2025-02-04 | 755.95 | 768.85 | 754.50 | 764.20 | 6.3M |
| 2025-02-03 | 761.05 | 761.05 | 736.65 | 750.35 | 8.6M |
| 2025-02-01 | 745.00 | 770.00 | 740.30 | 764.55 | 9.9M |
| 2025-01-31 | 751.50 | 758.75 | 742.00 | 749.60 | 6.9M |
| 2025-01-30 | 745.00 | 768.40 | 743.90 | 750.05 | 9.4M |
| 2025-01-29 | 728.90 | 747.65 | 724.80 | 744.25 | 9.2M |
| 2025-01-28 | 721.90 | 741.95 | 711.00 | 727.10 | 14.9M |
| 2025-01-27 | 694.10 | 730.95 | 694.10 | 704.75 | 24.2M |
| 2025-01-24 | 716.60 | 720.50 | 690.95 | 694.80 | 11.7M |
| 2025-01-23 | 712.70 | 725.05 | 708.45 | 716.70 | 7.1M |
| 2025-01-22 | 745.00 | 745.30 | 702.20 | 715.80 | 10.3M |
| 2025-01-21 | 762.00 | 765.35 | 737.40 | 739.75 | 8.9M |
| 2025-01-20 | 753.85 | 764.95 | 749.40 | 761.05 | 3.9M |
| 2025-01-17 | 741.45 | 755.70 | 736.30 | 751.20 | 4.9M |
| 2025-01-16 | 744.85 | 761.25 | 741.40 | 742.55 | 7.7M |
| 2025-01-15 | 727.45 | 742.80 | 720.60 | 735.55 | 9.4M |
| 2025-01-14 | 719.00 | 727.25 | 712.40 | 725.15 | 7.3M |
| 2025-01-13 | 750.20 | 750.20 | 708.80 | 711.75 | 10.2M |
| 2025-01-10 | 786.40 | 786.40 | 751.60 | 755.25 | 8.1M |
| 2025-01-09 | 802.90 | 805.40 | 780.85 | 782.85 | 4.7M |
| 2025-01-08 | 813.70 | 814.10 | 796.45 | 804.60 | 4.8M |
| 2025-01-07 | 812.30 | 821.05 | 808.55 | 814.80 | 4.8M |
| 2025-01-06 | 833.00 | 837.40 | 803.65 | 808.30 | 8.8M |
| 2025-01-03 | 839.80 | 844.00 | 828.55 | 832.95 | 4.3M |
| 2025-01-02 | 830.80 | 842.00 | 820.50 | 840.10 | 5.7M |
| 2025-01-01 | 829.70 | 831.40 | 819.80 | 829.60 | 2.2M |