409.20
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 | 405.60 | 409.65 | 405.30 | 409.20 | 0.4M |
| 2025-09-25 | 405.50 | 407.70 | 403.40 | 405.55 | 0.6M |
| 2025-09-24 | 407.75 | 408.25 | 406.25 | 406.40 | 0.5M |
| 2025-09-23 | 411.30 | 411.30 | 407.15 | 408.75 | 0.6M |
| 2025-09-22 | 414.75 | 415.50 | 411.60 | 412.35 | 0.4M |
| 2025-09-19 | 416.50 | 416.85 | 414.75 | 415.50 | 0.2M |
| 2025-09-18 | 416.95 | 418.45 | 416.15 | 417.75 | 0.1M |
| 2025-09-17 | 419.20 | 419.20 | 414.00 | 415.10 | 0.4M |
| 2025-09-16 | 418.10 | 419.30 | 417.85 | 418.80 | 0.1M |
| 2025-09-15 | 419.00 | 419.20 | 417.40 | 418.55 | 0.5M |
| 2025-09-12 | 419.45 | 421.45 | 418.45 | 419.45 | 0.1M |
| 2025-09-11 | 418.00 | 421.35 | 418.00 | 420.15 | 0.1M |
| 2025-09-10 | 415.25 | 418.35 | 414.25 | 418.05 | 0.1M |
| 2025-09-09 | 413.10 | 415.45 | 412.55 | 415.25 | 0.1M |
| 2025-09-08 | 412.85 | 415.40 | 412.65 | 412.75 | 0.1M |
| 2025-09-05 | 420.00 | 420.00 | 410.05 | 412.85 | 0.4M |
| 2025-09-04 | 425.00 | 427.45 | 421.25 | 422.05 | 0.3M |
| 2025-09-03 | 413.00 | 418.80 | 413.00 | 417.35 | 0.2M |
| 2025-09-02 | 412.50 | 414.05 | 410.70 | 413.40 | 0.2M |
| 2025-09-01 | 416.00 | 416.00 | 411.85 | 412.50 | 0.1M |
| 2025-08-29 | 412.50 | 415.65 | 410.30 | 415.35 | 0.1M |
| 2025-08-28 | 407.20 | 407.20 | 404.10 | 404.95 | 1.3M |
| 2025-08-26 | 404.50 | 409.00 | 402.80 | 407.20 | 0.8M |
| 2025-08-25 | 403.00 | 405.75 | 400.50 | 404.25 | 0.6M |
| 2025-08-22 | 410.00 | 410.00 | 402.25 | 403.15 | 0.7M |
| 2025-08-21 | 412.00 | 412.00 | 408.00 | 410.15 | 0.3M |
| 2025-08-20 | 411.80 | 415.10 | 411.10 | 411.60 | 0.2M |
| 2025-08-19 | 410.50 | 413.90 | 410.50 | 413.80 | 0.3M |
| 2025-08-18 | 417.00 | 417.00 | 410.50 | 412.10 | 0.6M |
| 2025-08-14 | 419.80 | 419.80 | 416.20 | 416.45 | 0.1M |
| 2025-08-13 | 421.55 | 421.55 | 418.75 | 420.10 | 1.5M |
| 2025-08-12 | 424.00 | 424.80 | 421.35 | 421.50 | 0.1M |
| 2025-08-11 | 420.65 | 422.40 | 419.70 | 422.25 | 0.0M |
| 2025-08-08 | 420.25 | 421.00 | 419.50 | 419.95 | 0.1M |
| 2025-08-07 | 419.00 | 419.85 | 417.60 | 419.80 | 0.1M |
| 2025-08-06 | 419.95 | 419.95 | 416.90 | 417.55 | 0.1M |
| 2025-08-05 | 422.35 | 422.35 | 419.00 | 419.95 | 0.0M |
| 2025-08-04 | 423.15 | 424.95 | 421.75 | 422.15 | 0.1M |
| 2025-08-01 | 421.00 | 424.40 | 421.00 | 422.65 | 0.0M |
| 2025-07-31 | 411.00 | 417.90 | 409.95 | 415.95 | 0.9M |
| 2025-07-30 | 411.20 | 413.50 | 410.05 | 412.75 | 0.4M |
| 2025-07-29 | 415.00 | 416.00 | 412.75 | 413.25 | 0.2M |
| 2025-07-28 | 413.75 | 415.55 | 413.75 | 414.80 | 0.2M |
| 2025-07-25 | 413.75 | 414.20 | 412.20 | 413.70 | 0.3M |
| 2025-07-24 | 420.05 | 420.05 | 414.00 | 414.60 | 0.4M |
| 2025-07-23 | 422.15 | 422.15 | 418.70 | 420.05 | 1.4M |
| 2025-07-22 | 424.85 | 424.85 | 420.65 | 421.65 | 0.2M |
| 2025-07-21 | 425.70 | 427.75 | 424.70 | 425.15 | 0.1M |
| 2025-07-18 | 429.00 | 429.10 | 426.05 | 427.50 | 0.1M |
| 2025-07-17 | 429.60 | 430.55 | 428.40 | 429.35 | 0.1M |
| 2025-07-16 | 427.85 | 430.10 | 425.90 | 429.60 | 2.5M |
| 2025-07-15 | 425.80 | 427.40 | 425.70 | 427.20 | 0.1M |
| 2025-07-14 | 422.20 | 425.35 | 421.90 | 424.85 | 0.1M |
| 2025-07-11 | 422.25 | 423.90 | 421.60 | 422.70 | 0.0M |
| 2025-07-10 | 425.00 | 425.00 | 421.70 | 422.50 | 0.1M |
| 2025-07-09 | 423.15 | 425.50 | 423.15 | 425.30 | 0.1M |
| 2025-07-08 | 421.75 | 423.50 | 421.35 | 423.20 | 0.1M |
| 2025-07-07 | 419.50 | 423.55 | 419.50 | 422.85 | 0.1M |
| 2025-07-04 | 420.20 | 420.30 | 418.80 | 419.60 | 0.1M |
| 2025-07-03 | 419.85 | 422.00 | 418.70 | 420.10 | 0.2M |
| 2025-07-02 | 424.00 | 424.00 | 419.00 | 420.40 | 0.1M |
| 2025-07-01 | 423.90 | 425.75 | 422.40 | 422.45 | 0.1M |
| 2025-06-30 | 426.50 | 427.60 | 423.65 | 423.80 | 0.1M |
| 2025-06-27 | 428.50 | 428.50 | 425.95 | 426.15 | 0.1M |
| 2025-06-26 | 421.70 | 425.95 | 421.65 | 425.55 | 0.6M |
| 2025-06-25 | 422.00 | 423.00 | 420.80 | 421.45 | 0.3M |
| 2025-06-24 | 422.00 | 425.60 | 419.75 | 420.20 | 0.3M |
| 2025-06-23 | 421.65 | 422.10 | 418.00 | 419.55 | 0.2M |
| 2025-06-20 | 422.00 | 424.05 | 421.90 | 423.60 | 1.6M |
| 2025-06-19 | 421.50 | 422.80 | 420.60 | 420.85 | 0.1M |
| 2025-06-18 | 421.00 | 423.55 | 420.10 | 420.95 | 0.0M |
| 2025-06-17 | 423.50 | 423.95 | 421.00 | 422.25 | 0.1M |
| 2025-06-16 | 419.05 | 424.00 | 419.05 | 423.25 | 0.2M |
| 2025-06-13 | 423.95 | 424.65 | 419.10 | 419.35 | 0.3M |
| 2025-06-12 | 431.60 | 432.05 | 426.00 | 426.55 | 0.2M |
| 2025-06-11 | 433.00 | 433.50 | 431.35 | 431.60 | 0.1M |
| 2025-06-10 | 429.85 | 434.25 | 429.40 | 433.00 | 0.1M |
| 2025-06-09 | 427.20 | 429.65 | 427.00 | 429.20 | 0.1M |
| 2025-06-06 | 426.40 | 427.70 | 425.65 | 427.00 | 0.1M |
| 2025-06-05 | 423.75 | 427.70 | 423.75 | 426.10 | 0.1M |
| 2025-06-04 | 424.30 | 425.15 | 423.05 | 424.05 | 0.1M |
| 2025-06-03 | 426.80 | 427.05 | 423.40 | 424.30 | 0.2M |
| 2025-06-02 | 423.00 | 427.45 | 421.60 | 426.80 | 0.1M |
| 2025-05-30 | 426.00 | 426.45 | 424.50 | 425.05 | 0.1M |
| 2025-05-29 | 426.45 | 426.45 | 421.00 | 423.35 | 1.7M |
| 2025-05-28 | 420.00 | 427.65 | 420.00 | 425.75 | 1.3M |
| 2025-05-27 | 439.70 | 441.00 | 429.00 | 431.50 | 0.8M |
| 2025-05-26 | 435.60 | 440.95 | 434.65 | 440.05 | 0.3M |
| 2025-05-23 | 429.70 | 436.40 | 427.00 | 434.10 | 0.6M |
| 2025-05-22 | 432.00 | 432.00 | 423.00 | 426.75 | 0.5M |
| 2025-05-21 | 436.20 | 437.55 | 432.15 | 432.55 | 0.1M |
| 2025-05-20 | 436.75 | 439.90 | 433.50 | 435.10 | 0.1M |
| 2025-05-19 | 435.40 | 438.60 | 433.35 | 435.05 | 0.1M |
| 2025-05-16 | 433.90 | 435.90 | 433.10 | 435.40 | 0.1M |
| 2025-05-15 | 428.50 | 434.80 | 427.30 | 432.55 | 0.1M |
| 2025-05-14 | 429.40 | 431.80 | 426.20 | 429.35 | 0.1M |
| 2025-05-13 | 434.75 | 435.00 | 428.00 | 429.40 | 0.1M |
| 2025-05-12 | 429.60 | 436.75 | 429.60 | 436.50 | 0.2M |
| 2025-05-09 | 425.20 | 428.40 | 423.05 | 423.55 | 0.1M |
| 2025-05-08 | 428.95 | 431.45 | 425.70 | 430.05 | 0.2M |
| 2025-05-07 | 435.40 | 435.70 | 431.50 | 431.95 | 0.1M |
| 2025-05-06 | 438.00 | 439.50 | 436.00 | 437.95 | 0.1M |
| 2025-05-05 | 433.30 | 439.00 | 432.60 | 438.45 | 0.1M |
| 2025-05-02 | 430.00 | 432.40 | 426.80 | 430.25 | 0.1M |
| 2025-04-30 | 428.25 | 430.80 | 428.00 | 428.05 | 0.0M |
| 2025-04-29 | 431.35 | 431.35 | 427.40 | 427.90 | 0.1M |
| 2025-04-28 | 431.05 | 432.10 | 428.80 | 436.30 | 0.1M |
| 2025-04-25 | 433.25 | 435.00 | 427.10 | 431.90 | 0.1M |
| 2025-04-24 | 431.90 | 435.80 | 430.00 | 430.70 | 7.2M |
| 2025-04-23 | 434.85 | 436.00 | 429.70 | 431.55 | 3.3M |
| 2025-04-22 | 425.90 | 435.00 | 424.95 | 434.25 | 6.6M |
| 2025-04-21 | 427.20 | 427.20 | 423.50 | 425.20 | 2.4M |
| 2025-04-17 | 423.70 | 427.50 | 421.70 | 427.15 | 1.3M |
| 2025-04-16 | 421.10 | 424.75 | 420.65 | 423.40 | 0.9M |
| 2025-04-15 | 425.40 | 425.40 | 420.00 | 421.00 | 0.9M |
| 2025-04-11 | 417.75 | 422.90 | 415.15 | 422.40 | 0.8M |
| 2025-04-09 | 414.75 | 418.85 | 414.00 | 416.60 | 1.0M |
| 2025-04-08 | 409.40 | 415.55 | 407.20 | 414.10 | 0.8M |
| 2025-04-07 | 405.05 | 406.55 | 395.45 | 405.10 | 0.2M |
| 2025-04-04 | 407.50 | 412.80 | 405.10 | 409.30 | 0.2M |
| 2025-04-03 | 409.00 | 410.75 | 408.00 | 409.95 | 0.1M |
| 2025-04-02 | 409.00 | 410.75 | 407.80 | 409.85 | 0.1M |
| 2025-04-01 | 413.00 | 416.90 | 407.80 | 408.65 | 0.2M |
| 2025-03-28 | 413.70 | 418.90 | 411.20 | 412.30 | 0.1M |
| 2025-03-27 | 412.55 | 415.20 | 410.95 | 414.05 | 0.3M |
| 2025-03-26 | 415.15 | 416.00 | 412.60 | 412.95 | 0.4M |
| 2025-03-25 | 417.25 | 419.65 | 414.70 | 415.10 | 0.4M |
| 2025-03-24 | 411.50 | 418.10 | 411.50 | 416.60 | 0.4M |
| 2025-03-21 | 410.00 | 411.80 | 407.60 | 410.95 | 0.4M |
| 2025-03-20 | 408.75 | 411.30 | 407.60 | 408.90 | 0.3M |
| 2025-03-19 | 414.00 | 414.10 | 408.35 | 408.65 | 0.3M |
| 2025-03-18 | 414.00 | 417.25 | 413.85 | 414.25 | 0.1M |
| 2025-03-17 | 419.60 | 419.65 | 411.40 | 413.00 | 0.1M |
| 2025-03-13 | 416.25 | 418.00 | 413.20 | 416.30 | 0.1M |
| 2025-03-12 | 409.00 | 416.90 | 408.40 | 416.25 | 0.1M |
| 2025-03-11 | 407.60 | 412.50 | 407.60 | 410.30 | 0.1M |
| 2025-03-10 | 407.05 | 411.80 | 406.30 | 409.45 | 0.0M |
| 2025-03-07 | 410.00 | 410.35 | 407.80 | 409.35 | 0.0M |
| 2025-03-06 | 412.00 | 412.05 | 406.15 | 410.05 | 0.2M |
| 2025-03-05 | 399.85 | 415.85 | 399.85 | 411.05 | 0.1M |
| 2025-03-04 | 399.00 | 400.50 | 397.40 | 398.75 | 0.1M |
| 2025-03-03 | 400.60 | 402.20 | 400.50 | 401.80 | 0.0M |
| 2025-02-28 | 406.20 | 406.90 | 397.55 | 398.55 | 0.1M |
| 2025-02-27 | 409.05 | 410.50 | 404.10 | 406.05 | 0.4M |
| 2025-02-25 | 405.60 | 411.00 | 405.20 | 409.05 | 0.2M |
| 2025-02-24 | 405.45 | 408.00 | 405.45 | 406.75 | 0.1M |
| 2025-02-21 | 407.40 | 407.55 | 405.00 | 405.80 | 0.2M |
| 2025-02-20 | 406.50 | 408.25 | 403.65 | 407.40 | 0.2M |
| 2025-02-19 | 411.00 | 413.45 | 409.70 | 411.10 | 0.1M |
| 2025-02-18 | 413.50 | 414.05 | 409.50 | 409.60 | 0.1M |
| 2025-02-17 | 414.75 | 416.70 | 413.00 | 414.20 | 0.1M |
| 2025-02-14 | 417.50 | 421.25 | 413.95 | 415.75 | 0.1M |
| 2025-02-13 | 416.20 | 418.75 | 415.00 | 415.25 | 0.1M |
| 2025-02-12 | 417.85 | 418.65 | 414.50 | 416.20 | 0.3M |
| 2025-02-11 | 429.75 | 429.75 | 417.75 | 418.40 | 0.2M |
| 2025-02-10 | 431.40 | 433.30 | 427.05 | 427.85 | 0.1M |
| 2025-02-07 | 443.80 | 443.80 | 429.25 | 430.75 | 0.3M |
| 2025-02-06 | 448.00 | 448.00 | 441.00 | 442.90 | 0.2M |
| 2025-02-05 | 455.75 | 455.85 | 448.90 | 450.15 | 0.1M |
| 2025-02-04 | 454.00 | 461.00 | 451.70 | 457.15 | 0.1M |
| 2025-02-03 | 463.50 | 466.90 | 455.00 | 456.10 | 0.1M |
| 2025-02-01 | 449.05 | 471.45 | 442.40 | 464.00 | 0.2M |
| 2025-01-31 | 441.35 | 449.55 | 441.35 | 449.30 | 0.1M |
| 2025-01-30 | 433.65 | 437.50 | 432.20 | 436.50 | 0.2M |
| 2025-01-29 | 434.65 | 436.00 | 430.00 | 433.35 | 0.3M |
| 2025-01-28 | 438.40 | 441.00 | 434.40 | 435.00 | 0.1M |
| 2025-01-27 | 442.05 | 445.00 | 437.60 | 440.25 | 0.1M |
| 2025-01-24 | 441.50 | 445.00 | 441.50 | 442.75 | 0.1M |
| 2025-01-23 | 435.80 | 442.70 | 435.80 | 441.50 | 0.1M |
| 2025-01-22 | 442.20 | 443.40 | 438.35 | 442.20 | 0.0M |
| 2025-01-21 | 441.30 | 446.00 | 438.00 | 439.05 | 0.2M |
| 2025-01-20 | 440.40 | 442.40 | 438.00 | 439.35 | 0.1M |
| 2025-01-17 | 434.90 | 443.00 | 434.90 | 442.00 | 0.1M |
| 2025-01-16 | 436.30 | 437.55 | 433.50 | 434.90 | 0.1M |
| 2025-01-15 | 437.75 | 441.40 | 437.75 | 438.90 | 0.0M |
| 2025-01-14 | 440.60 | 442.05 | 438.00 | 438.90 | 0.1M |
| 2025-01-13 | 442.35 | 445.60 | 440.45 | 440.90 | 0.1M |
| 2025-01-10 | 450.65 | 450.65 | 445.00 | 447.40 | 0.1M |
| 2025-01-09 | 450.00 | 462.25 | 449.55 | 452.75 | 0.1M |
| 2025-01-08 | 444.20 | 453.45 | 440.10 | 451.45 | 0.1M |
| 2025-01-07 | 449.20 | 450.00 | 443.00 | 443.75 | 0.1M |
| 2025-01-06 | 461.65 | 462.90 | 443.35 | 445.90 | 0.5M |
| 2025-01-03 | 486.50 | 486.50 | 478.70 | 481.60 | 0.1M |
| 2025-01-02 | 484.00 | 489.20 | 482.50 | 487.75 | 0.4M |
| 2025-01-01 | 484.00 | 486.15 | 482.65 | 483.95 | 0.1M |