381.80
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 | 379.95 | 382.95 | 376.40 | 381.80 | 5.2M |
| 2025-10-01 | 375.05 | 393.00 | 374.80 | 379.20 | 24.3M |
| 2025-09-30 | 370.90 | 373.95 | 369.30 | 372.85 | 14.9M |
| 2025-09-29 | 368.00 | 374.65 | 367.25 | 371.75 | 25.8M |
| 2025-09-26 | 375.10 | 375.10 | 364.95 | 367.40 | 17.7M |
| 2025-09-25 | 380.90 | 384.00 | 374.45 | 375.55 | 17.9M |
| 2025-09-24 | 387.60 | 388.25 | 381.35 | 382.45 | 7.1M |
| 2025-09-23 | 382.90 | 390.20 | 382.60 | 387.60 | 8.6M |
| 2025-09-22 | 385.00 | 388.10 | 383.30 | 384.90 | 5.5M |
| 2025-09-19 | 385.00 | 388.80 | 383.95 | 385.75 | 7.4M |
| 2025-09-18 | 385.65 | 391.65 | 384.00 | 385.20 | 12.2M |
| 2025-09-17 | 382.90 | 387.25 | 381.05 | 385.15 | 7.9M |
| 2025-09-16 | 380.95 | 382.25 | 378.65 | 381.30 | 4.6M |
| 2025-09-15 | 375.00 | 384.90 | 375.00 | 379.60 | 10.3M |
| 2025-09-12 | 375.30 | 376.75 | 371.65 | 374.75 | 5.4M |
| 2025-09-11 | 373.10 | 377.35 | 372.00 | 375.75 | 5.8M |
| 2025-09-10 | 370.20 | 373.70 | 370.10 | 372.80 | 6.8M |
| 2025-09-09 | 371.45 | 372.75 | 368.00 | 369.15 | 3.9M |
| 2025-09-08 | 368.90 | 373.25 | 368.10 | 370.90 | 6.0M |
| 2025-09-05 | 366.80 | 370.40 | 363.65 | 368.10 | 6.7M |
| 2025-09-04 | 369.05 | 372.50 | 364.10 | 365.05 | 5.5M |
| 2025-09-03 | 366.50 | 369.55 | 365.65 | 369.10 | 5.2M |
| 2025-09-02 | 362.00 | 371.25 | 361.85 | 366.00 | 9.8M |
| 2025-09-01 | 353.00 | 363.55 | 352.00 | 362.75 | 8.4M |
| 2025-08-29 | 356.50 | 357.05 | 350.25 | 352.30 | 9.6M |
| 2025-08-28 | 363.00 | 363.00 | 353.65 | 354.90 | 34.7M |
| 2025-08-26 | 373.80 | 375.75 | 361.25 | 363.70 | 25.3M |
| 2025-08-25 | 375.60 | 378.30 | 374.70 | 375.00 | 20.0M |
| 2025-08-22 | 380.00 | 381.50 | 375.75 | 376.25 | 14.9M |
| 2025-08-21 | 382.15 | 384.00 | 379.95 | 380.55 | 5.3M |
| 2025-08-20 | 382.80 | 383.85 | 380.65 | 381.90 | 5.7M |
| 2025-08-19 | 379.20 | 383.35 | 378.50 | 382.95 | 6.3M |
| 2025-08-18 | 381.25 | 386.80 | 378.10 | 379.75 | 7.5M |
| 2025-08-14 | 385.40 | 386.60 | 381.25 | 382.30 | 4.4M |
| 2025-08-13 | 387.00 | 387.25 | 383.60 | 385.30 | 4.3M |
| 2025-08-12 | 385.45 | 388.60 | 383.50 | 384.25 | 6.0M |
| 2025-08-11 | 379.90 | 386.55 | 379.40 | 385.90 | 7.2M |
| 2025-08-08 | 384.65 | 385.00 | 378.30 | 379.90 | 7.0M |
| 2025-08-07 | 388.00 | 388.00 | 378.70 | 384.30 | 13.4M |
| 2025-08-06 | 393.05 | 395.30 | 387.50 | 388.40 | 10.8M |
| 2025-08-05 | 392.10 | 396.70 | 390.70 | 392.95 | 5.7M |
| 2025-08-04 | 388.50 | 393.95 | 386.80 | 393.05 | 8.7M |
| 2025-08-01 | 391.30 | 391.30 | 383.50 | 386.65 | 13.4M |
| 2025-07-31 | 395.00 | 398.90 | 391.90 | 395.20 | 14.6M |
| 2025-07-30 | 400.60 | 403.10 | 398.40 | 399.65 | 16.2M |
| 2025-07-29 | 393.00 | 401.30 | 390.70 | 400.40 | 20.8M |
| 2025-07-28 | 399.35 | 403.95 | 391.00 | 393.00 | 22.6M |
| 2025-07-25 | 407.70 | 408.20 | 397.75 | 400.45 | 28.9M |
| 2025-07-24 | 402.00 | 407.55 | 399.80 | 405.65 | 18.0M |
| 2025-07-23 | 393.10 | 401.95 | 391.45 | 400.90 | 22.3M |
| 2025-07-22 | 400.15 | 401.05 | 390.95 | 391.90 | 8.3M |
| 2025-07-21 | 400.80 | 402.00 | 394.65 | 399.30 | 7.7M |
| 2025-07-18 | 398.15 | 406.05 | 398.15 | 401.45 | 10.9M |
| 2025-07-17 | 402.00 | 404.10 | 399.40 | 401.85 | 4.6M |
| 2025-07-16 | 399.80 | 402.80 | 398.20 | 401.20 | 5.1M |
| 2025-07-15 | 399.80 | 402.40 | 398.50 | 400.90 | 5.1M |
| 2025-07-14 | 400.50 | 401.60 | 396.45 | 398.85 | 6.9M |
| 2025-07-11 | 399.90 | 405.50 | 395.00 | 400.50 | 12.6M |
| 2025-07-10 | 398.00 | 402.00 | 395.25 | 398.40 | 16.2M |
| 2025-07-09 | 394.80 | 395.50 | 391.00 | 392.15 | 4.5M |
| 2025-07-08 | 392.00 | 396.70 | 389.50 | 394.85 | 7.2M |
| 2025-07-07 | 392.65 | 395.20 | 390.15 | 391.45 | 4.4M |
| 2025-07-04 | 393.90 | 396.80 | 390.20 | 393.10 | 6.7M |
| 2025-07-03 | 396.85 | 397.10 | 391.95 | 392.75 | 7.8M |
| 2025-07-02 | 402.10 | 403.95 | 393.45 | 395.75 | 9.1M |
| 2025-07-01 | 406.50 | 406.50 | 396.25 | 400.55 | 10.1M |
| 2025-06-30 | 405.00 | 408.75 | 403.40 | 403.95 | 13.3M |
| 2025-06-27 | 408.00 | 410.80 | 402.40 | 403.75 | 10.7M |
| 2025-06-26 | 399.80 | 405.90 | 396.90 | 403.55 | 19.7M |
| 2025-06-25 | 401.10 | 402.00 | 397.80 | 399.20 | 19.3M |
| 2025-06-24 | 398.90 | 406.40 | 398.50 | 399.30 | 23.3M |
| 2025-06-23 | 389.50 | 400.15 | 388.45 | 397.40 | 19.2M |
| 2025-06-20 | 391.00 | 402.00 | 389.00 | 394.95 | 25.4M |
| 2025-06-19 | 392.30 | 392.30 | 380.75 | 383.50 | 10.6M |
| 2025-06-18 | 397.50 | 400.45 | 390.40 | 392.60 | 6.3M |
| 2025-06-17 | 400.00 | 404.85 | 397.35 | 398.70 | 5.3M |
| 2025-06-16 | 401.55 | 404.35 | 393.10 | 402.40 | 8.0M |
| 2025-06-13 | 400.10 | 403.50 | 393.05 | 402.40 | 9.4M |
| 2025-06-12 | 420.20 | 420.20 | 404.50 | 405.90 | 9.6M |
| 2025-06-11 | 424.95 | 429.50 | 417.40 | 420.15 | 9.0M |
| 2025-06-10 | 430.10 | 430.10 | 423.00 | 424.55 | 7.0M |
| 2025-06-09 | 419.70 | 430.90 | 418.20 | 427.95 | 14.0M |
| 2025-06-06 | 404.05 | 419.55 | 399.40 | 417.25 | 21.2M |
| 2025-06-05 | 405.10 | 411.00 | 404.10 | 404.65 | 7.0M |
| 2025-06-04 | 403.00 | 405.25 | 398.30 | 402.65 | 5.1M |
| 2025-06-03 | 407.40 | 414.30 | 400.35 | 401.90 | 10.0M |
| 2025-06-02 | 400.15 | 408.90 | 400.10 | 406.35 | 6.9M |
| 2025-05-30 | 411.40 | 413.45 | 402.50 | 404.80 | 8.1M |
| 2025-05-29 | 404.95 | 411.00 | 401.95 | 408.25 | 21.0M |
| 2025-05-28 | 407.40 | 410.75 | 401.15 | 403.25 | 17.3M |
| 2025-05-27 | 407.15 | 408.70 | 402.25 | 406.25 | 13.0M |
| 2025-05-26 | 405.35 | 409.60 | 403.20 | 408.05 | 16.1M |
| 2025-05-23 | 404.25 | 406.15 | 400.55 | 403.05 | 6.9M |
| 2025-05-22 | 401.25 | 403.95 | 395.85 | 403.00 | 11.6M |
| 2025-05-21 | 394.80 | 403.40 | 391.35 | 400.80 | 17.2M |
| 2025-05-20 | 410.05 | 411.20 | 393.75 | 394.80 | 9.9M |
| 2025-05-19 | 410.30 | 413.55 | 406.15 | 408.40 | 10.9M |
| 2025-05-16 | 396.45 | 411.10 | 396.20 | 407.70 | 15.8M |
| 2025-05-15 | 391.00 | 398.00 | 389.00 | 395.85 | 13.0M |
| 2025-05-14 | 403.00 | 408.70 | 386.30 | 391.15 | 33.5M |
| 2025-05-13 | 412.50 | 415.45 | 400.25 | 403.00 | 12.9M |
| 2025-05-12 | 400.00 | 415.95 | 400.00 | 415.10 | 14.5M |
| 2025-05-09 | 384.95 | 395.90 | 380.80 | 385.80 | 15.8M |
| 2025-05-08 | 415.00 | 418.50 | 389.65 | 392.75 | 17.5M |
| 2025-05-07 | 401.90 | 414.60 | 395.00 | 412.70 | 10.9M |
| 2025-05-06 | 424.70 | 426.05 | 403.55 | 405.20 | 8.1M |
| 2025-05-05 | 421.95 | 427.25 | 417.05 | 424.90 | 6.6M |
| 2025-05-02 | 421.95 | 434.85 | 419.35 | 420.80 | 8.7M |
| 2025-04-30 | 430.95 | 433.80 | 418.45 | 420.95 | 6.3M |
| 2025-04-29 | 437.40 | 443.50 | 429.30 | 431.60 | 7.3M |
| 2025-04-28 | 424.55 | 436.65 | 422.75 | 435.20 | 9.4M |
| 2025-04-25 | 443.45 | 445.00 | 420.15 | 423.10 | 12.1M |
| 2025-04-24 | 439.75 | 444.00 | 436.85 | 439.95 | 9.9M |
| 2025-04-23 | 440.65 | 446.75 | 428.60 | 440.60 | 21.0M |
| 2025-04-22 | 444.00 | 445.00 | 435.75 | 440.20 | 18.0M |
| 2025-04-21 | 435.00 | 443.55 | 426.60 | 441.95 | 25.4M |
| 2025-04-17 | 424.35 | 431.00 | 420.80 | 428.35 | 9.8M |
| 2025-04-16 | 423.40 | 426.55 | 419.95 | 424.45 | 11.3M |
| 2025-04-15 | 411.50 | 424.55 | 407.60 | 423.40 | 10.4M |
| 2025-04-11 | 399.65 | 406.45 | 396.60 | 402.50 | 10.2M |
| 2025-04-09 | 396.95 | 397.35 | 384.80 | 389.65 | 8.1M |
| 2025-04-08 | 392.95 | 403.65 | 390.70 | 396.95 | 11.6M |
| 2025-04-07 | 371.00 | 388.75 | 366.50 | 386.20 | 23.1M |
| 2025-04-04 | 424.50 | 426.35 | 401.80 | 404.50 | 14.9M |
| 2025-04-03 | 421.40 | 433.90 | 418.50 | 427.50 | 10.6M |
| 2025-04-02 | 419.55 | 428.00 | 411.30 | 426.90 | 15.1M |
| 2025-04-01 | 428.90 | 434.35 | 417.15 | 419.30 | 12.5M |
| 2025-03-28 | 436.15 | 442.90 | 430.50 | 431.55 | 8.1M |
| 2025-03-27 | 423.95 | 439.40 | 423.15 | 433.40 | 14.2M |
| 2025-03-26 | 438.75 | 442.30 | 423.10 | 425.00 | 16.8M |
| 2025-03-25 | 445.75 | 446.40 | 436.50 | 438.50 | 23.6M |
| 2025-03-24 | 430.55 | 444.40 | 428.00 | 441.05 | 24.0M |
| 2025-03-21 | 425.00 | 432.10 | 421.10 | 426.00 | 12.2M |
| 2025-03-20 | 429.35 | 433.50 | 421.05 | 425.45 | 10.5M |
| 2025-03-19 | 422.00 | 427.40 | 418.50 | 426.05 | 12.7M |
| 2025-03-18 | 414.80 | 419.40 | 412.50 | 418.90 | 12.0M |
| 2025-03-17 | 407.90 | 412.90 | 405.40 | 411.40 | 9.6M |
| 2025-03-13 | 404.95 | 412.00 | 402.25 | 404.70 | 12.4M |
| 2025-03-12 | 405.20 | 407.60 | 394.15 | 402.45 | 11.5M |
| 2025-03-11 | 389.00 | 405.70 | 383.95 | 404.20 | 15.5M |
| 2025-03-10 | 407.45 | 414.65 | 393.50 | 394.55 | 10.9M |
| 2025-03-07 | 412.10 | 415.60 | 404.35 | 407.45 | 11.6M |
| 2025-03-06 | 412.00 | 419.10 | 408.95 | 413.95 | 19.5M |
| 2025-03-05 | 388.40 | 405.25 | 385.85 | 403.40 | 15.8M |
| 2025-03-04 | 375.50 | 392.55 | 368.35 | 387.85 | 15.3M |
| 2025-03-03 | 365.60 | 382.10 | 362.30 | 380.10 | 17.5M |
| 2025-02-28 | 376.90 | 376.90 | 358.75 | 362.55 | 12.5M |
| 2025-02-27 | 383.45 | 385.90 | 376.40 | 378.50 | 24.5M |
| 2025-02-25 | 391.95 | 394.70 | 382.35 | 383.65 | 19.9M |
| 2025-02-24 | 397.00 | 399.25 | 389.00 | 391.95 | 25.9M |
| 2025-02-21 | 407.40 | 413.90 | 400.40 | 404.10 | 17.8M |
| 2025-02-20 | 393.00 | 410.45 | 389.20 | 409.30 | 16.5M |
| 2025-02-19 | 384.10 | 398.05 | 380.90 | 395.85 | 13.6M |
| 2025-02-18 | 392.00 | 393.15 | 376.50 | 386.65 | 10.9M |
| 2025-02-17 | 388.95 | 395.70 | 376.10 | 390.45 | 12.4M |
| 2025-02-14 | 407.55 | 414.75 | 387.10 | 391.95 | 14.6M |
| 2025-02-13 | 405.70 | 417.50 | 404.80 | 407.05 | 13.3M |
| 2025-02-12 | 408.80 | 410.10 | 390.10 | 404.70 | 19.8M |
| 2025-02-11 | 421.80 | 422.35 | 403.75 | 407.15 | 17.8M |
| 2025-02-10 | 438.50 | 438.90 | 415.65 | 420.85 | 13.2M |
| 2025-02-07 | 427.00 | 449.80 | 424.40 | 438.85 | 30.1M |
| 2025-02-06 | 439.80 | 444.85 | 421.50 | 430.90 | 24.6M |
| 2025-02-05 | 427.00 | 442.70 | 425.60 | 437.55 | 14.1M |
| 2025-02-04 | 413.05 | 427.10 | 406.20 | 425.80 | 14.2M |
| 2025-02-03 | 424.50 | 424.50 | 400.15 | 403.95 | 21.3M |
| 2025-02-01 | 449.00 | 458.20 | 422.90 | 426.25 | 16.8M |
| 2025-01-31 | 443.00 | 453.15 | 433.90 | 448.50 | 11.9M |
| 2025-01-30 | 432.15 | 444.90 | 431.25 | 440.35 | 21.7M |
| 2025-01-29 | 423.15 | 437.30 | 420.85 | 435.30 | 18.7M |
| 2025-01-28 | 436.85 | 441.95 | 411.10 | 420.85 | 22.9M |
| 2025-01-27 | 445.00 | 445.00 | 427.15 | 429.65 | 13.9M |
| 2025-01-24 | 465.30 | 467.00 | 445.40 | 447.20 | 11.6M |
| 2025-01-23 | 462.50 | 468.35 | 458.00 | 464.90 | 5.9M |
| 2025-01-22 | 478.05 | 478.10 | 454.50 | 463.50 | 9.7M |
| 2025-01-21 | 489.50 | 492.60 | 475.15 | 477.85 | 9.7M |
| 2025-01-20 | 483.85 | 496.50 | 479.00 | 491.05 | 6.8M |
| 2025-01-17 | 480.65 | 489.20 | 477.00 | 483.80 | 7.3M |
| 2025-01-16 | 486.75 | 493.75 | 484.10 | 486.00 | 6.0M |
| 2025-01-15 | 481.50 | 490.95 | 476.35 | 480.75 | 12.0M |
| 2025-01-14 | 450.55 | 480.70 | 450.55 | 478.10 | 16.6M |
| 2025-01-13 | 452.00 | 469.95 | 445.25 | 448.05 | 18.0M |
| 2025-01-10 | 492.95 | 492.95 | 456.55 | 461.00 | 22.7M |
| 2025-01-09 | 507.20 | 507.20 | 490.75 | 492.65 | 8.1M |
| 2025-01-08 | 517.45 | 518.40 | 497.50 | 506.15 | 11.9M |
| 2025-01-07 | 517.15 | 522.00 | 508.45 | 516.70 | 7.3M |
| 2025-01-06 | 539.95 | 541.45 | 511.20 | 514.15 | 15.0M |
| 2025-01-03 | 523.00 | 548.00 | 522.40 | 540.00 | 26.8M |
| 2025-01-02 | 508.65 | 524.20 | 503.65 | 522.10 | 20.0M |
| 2025-01-01 | 505.45 | 509.90 | 502.30 | 508.50 | 5.5M |