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 | 861.75 | 879.50 | 854.50 | 877.00 | 0.0M |
| 2022-12-29 | 869.50 | 869.50 | 852.00 | 856.00 | 0.0M |
| 2022-12-28 | 866.00 | 875.75 | 860.25 | 870.50 | 0.0M |
| 2022-12-27 | 863.25 | 876.75 | 857.75 | 864.00 | 0.0M |
| 2022-12-23 | 853.50 | 863.75 | 853.25 | 862.50 | 0.0M |
| 2022-12-22 | 853.00 | 857.25 | 849.25 | 853.25 | 0.0M |
| 2022-12-21 | 843.25 | 853.75 | 839.25 | 850.00 | 0.0M |
| 2022-12-20 | 840.50 | 844.75 | 831.75 | 835.75 | 0.0M |
| 2022-12-19 | 830.50 | 834.00 | 820.75 | 833.00 | 0.0M |
| 2022-12-16 | 846.00 | 847.00 | 832.75 | 833.25 | 0.0M |
| 2022-12-15 | 840.75 | 854.00 | 834.25 | 845.75 | 0.0M |
| 2022-12-14 | 849.50 | 849.50 | 830.00 | 838.25 | 0.0M |
| 2022-12-13 | 847.75 | 862.50 | 847.75 | 849.25 | 0.0M |
| 2022-12-12 | 827.00 | 849.00 | 826.50 | 846.25 | 0.0M |
| 2022-12-09 | 835.00 | 839.75 | 819.50 | 822.00 | 0.0M |
| 2022-12-08 | 840.75 | 841.50 | 822.25 | 834.50 | 0.0M |
| 2022-12-07 | 823.50 | 844.75 | 822.50 | 839.50 | 0.0M |
| 2022-12-06 | 836.75 | 837.50 | 814.25 | 822.00 | 0.0M |
| 2022-12-05 | 858.25 | 862.75 | 833.00 | 833.75 | 0.0M |
| 2022-12-02 | 875.75 | 877.75 | 851.00 | 859.00 | 0.0M |
| 2022-12-01 | 883.50 | 884.25 | 869.25 | 877.50 | 0.0M |
| 2022-11-30 | 873.50 | 887.50 | 872.00 | 883.75 | 0.0M |
| 2022-11-29 | 878.00 | 885.25 | 869.75 | 871.75 | 0.0M |
| 2022-11-28 | 889.75 | 893.25 | 873.25 | 879.50 | 0.0M |
| 2022-11-25 | 902.00 | 910.00 | 891.50 | 893.75 | 0.0M |
| 2022-11-23 | 897.75 | 906.25 | 886.50 | 902.00 | 0.0M |
| 2022-11-22 | 907.50 | 909.50 | 896.25 | 896.75 | 0.0M |
| 2022-11-21 | 911.00 | 917.50 | 900.00 | 909.00 | 0.0M |
| 2022-11-18 | 914.50 | 919.75 | 906.75 | 911.25 | 0.0M |
| 2022-11-17 | 923.75 | 927.00 | 906.75 | 915.25 | 0.0M |
| 2022-11-16 | 937.00 | 937.00 | 916.50 | 927.50 | 0.0M |
| 2022-11-15 | 935.00 | 948.50 | 923.25 | 937.00 | 0.0M |
| 2022-11-14 | 930.00 | 946.75 | 927.00 | 935.75 | 0.0M |
| 2022-11-11 | 911.25 | 930.00 | 909.00 | 928.50 | 0.0M |
| 2022-11-10 | 918.25 | 923.25 | 904.50 | 911.25 | 0.0M |
| 2022-11-09 | 931.75 | 934.00 | 915.00 | 917.00 | 0.0M |
| 2022-11-08 | 945.00 | 954.00 | 928.25 | 930.50 | 0.0M |
| 2022-11-07 | 941.50 | 955.50 | 929.50 | 943.50 | 0.0M |
| 2022-11-04 | 927.50 | 944.00 | 926.75 | 939.75 | 0.0M |
| 2022-11-03 | 932.25 | 935.75 | 916.00 | 929.00 | 0.0M |
| 2022-11-02 | 967.25 | 972.25 | 924.75 | 930.50 | 0.0M |
| 2022-11-01 | 964.00 | 974.00 | 947.75 | 972.75 | 0.0M |
| 2022-10-31 | 937.75 | 963.75 | 934.25 | 962.00 | 0.0M |
| 2022-10-28 | 926.00 | 926.00 | 908.75 | 919.00 | 0.0M |
| 2022-10-27 | 930.25 | 945.25 | 920.50 | 924.75 | 0.0M |
| 2022-10-26 | 927.00 | 935.25 | 916.00 | 931.75 | 0.0M |
| 2022-10-25 | 933.50 | 933.50 | 917.75 | 926.50 | 0.0M |
| 2022-10-24 | 943.25 | 944.75 | 925.50 | 931.00 | 0.0M |
| 2022-10-21 | 941.00 | 950.00 | 922.75 | 939.75 | 0.0M |
| 2022-10-20 | 931.75 | 945.00 | 928.75 | 941.25 | 0.0M |
| 2022-10-19 | 933.75 | 945.75 | 924.25 | 930.75 | 0.0M |
| 2022-10-18 | 941.75 | 944.00 | 919.75 | 934.00 | 0.0M |
| 2022-10-17 | 941.00 | 954.00 | 937.75 | 941.75 | 0.0M |
| 2022-10-14 | 964.50 | 966.25 | 939.00 | 940.00 | 0.0M |
| 2022-10-13 | 955.75 | 976.75 | 939.00 | 964.75 | 0.0M |
| 2022-10-12 | 966.75 | 966.75 | 948.00 | 955.00 | 0.0M |
| 2022-10-11 | 992.25 | 993.75 | 966.75 | 969.00 | 0.0M |
| 2022-10-10 | 961.50 | 1,007.00 | 959.75 | 996.00 | 0.0M |
| 2022-10-07 | 949.50 | 962.50 | 946.50 | 950.75 | 0.0M |
| 2022-10-06 | 964.00 | 966.00 | 939.25 | 944.25 | 0.0M |
| 2022-10-05 | 959.75 | 977.25 | 952.50 | 965.50 | 0.0M |
| 2022-10-04 | 960.50 | 978.75 | 956.75 | 959.75 | 0.0M |
| 2022-10-03 | 959.25 | 967.25 | 946.75 | 959.75 | 0.0M |
| 2022-09-30 | 949.25 | 971.75 | 941.75 | 953.50 | 0.0M |
| 2022-09-29 | 950.00 | 960.00 | 939.25 | 945.00 | 0.0M |
| 2022-09-28 | 923.00 | 952.00 | 914.25 | 950.25 | 0.0M |
| 2022-09-27 | 911.00 | 941.00 | 911.00 | 922.00 | 0.0M |
| 2022-09-26 | 931.75 | 940.00 | 909.25 | 910.00 | 0.0M |
| 2022-09-23 | 956.25 | 959.25 | 928.25 | 931.75 | 0.0M |
| 2022-09-22 | 943.75 | 962.50 | 934.00 | 958.25 | 0.0M |
| 2022-09-21 | 932.00 | 956.25 | 926.00 | 948.25 | 0.0M |
| 2022-09-20 | 900.00 | 945.75 | 900.00 | 944.50 | 0.0M |
| 2022-09-19 | 917.50 | 917.50 | 887.25 | 898.50 | 0.0M |
| 2022-09-16 | 907.75 | 925.50 | 898.25 | 921.25 | 0.0M |
| 2022-09-15 | 933.25 | 940.00 | 906.75 | 908.00 | 0.0M |
| 2022-09-14 | 935.75 | 948.50 | 928.50 | 944.75 | 0.0M |
| 2022-09-13 | 928.75 | 945.00 | 923.50 | 933.75 | 0.0M |
| 2022-09-12 | 927.25 | 934.75 | 916.25 | 928.00 | 0.0M |
| 2022-09-09 | 893.50 | 931.25 | 893.50 | 929.00 | 0.0M |
| 2022-09-08 | 905.00 | 917.50 | 885.00 | 893.50 | 0.0M |
| 2022-09-07 | 901.75 | 931.25 | 895.75 | 903.75 | 0.0M |
| 2022-09-06 | 889.75 | 895.25 | 873.50 | 884.00 | 0.0M |
| 2022-09-02 | 869.50 | 890.00 | 869.50 | 879.00 | 0.0M |
| 2022-09-01 | 901.75 | 912.00 | 865.75 | 866.50 | 0.0M |
| 2022-08-31 | 897.50 | 913.50 | 886.75 | 910.75 | 0.0M |
| 2022-08-30 | 908.75 | 913.25 | 889.25 | 898.25 | 0.0M |
| 2022-08-29 | 886.50 | 918.75 | 869.75 | 911.50 | 0.0M |
| 2022-08-26 | 860.50 | 884.50 | 860.50 | 881.25 | 0.0M |
| 2022-08-25 | 887.00 | 896.75 | 863.25 | 865.50 | 0.0M |
| 2022-08-24 | 878.50 | 895.25 | 871.50 | 888.50 | 0.0M |
| 2022-08-23 | 867.50 | 893.25 | 865.75 | 878.75 | 0.0M |
| 2022-08-22 | 847.75 | 869.75 | 838.75 | 866.25 | 0.0M |
| 2022-08-19 | 821.00 | 850.50 | 819.75 | 847.75 | 0.0M |
| 2022-08-18 | 857.50 | 857.50 | 813.50 | 820.00 | 0.0M |
| 2022-08-17 | 876.00 | 886.00 | 846.75 | 856.25 | 0.0M |
| 2022-08-16 | 892.50 | 897.25 | 873.75 | 875.25 | 0.0M |
| 2022-08-15 | 890.25 | 891.75 | 866.50 | 889.00 | 0.0M |
| 2022-08-12 | 893.00 | 902.25 | 872.50 | 897.75 | 0.0M |
| 2022-08-11 | 886.00 | 902.00 | 882.25 | 899.75 | 0.0M |
| 2022-08-10 | 870.50 | 890.25 | 870.50 | 884.75 | 0.0M |
| 2022-08-09 | 870.75 | 883.75 | 858.25 | 866.50 | 0.0M |
| 2022-08-08 | 865.00 | 877.00 | 847.50 | 864.00 | 0.0M |
| 2022-08-05 | 876.50 | 892.50 | 861.75 | 865.50 | 0.0M |
| 2022-08-04 | 855.50 | 879.75 | 849.25 | 876.25 | 0.0M |
| 2022-08-03 | 855.75 | 873.00 | 840.50 | 852.25 | 0.0M |
| 2022-08-02 | 869.00 | 871.50 | 854.75 | 858.75 | 0.0M |
| 2022-08-01 | 887.75 | 895.50 | 860.25 | 881.50 | 0.0M |
| 2022-07-29 | 895.00 | 925.25 | 883.50 | 887.75 | 0.0M |
| 2022-07-28 | 876.00 | 904.25 | 876.00 | 900.25 | 0.0M |
| 2022-07-27 | 878.00 | 896.50 | 867.25 | 874.00 | 0.0M |
| 2022-07-26 | 853.25 | 889.50 | 853.00 | 889.25 | 0.0M |
| 2022-07-25 | 860.00 | 865.00 | 836.75 | 852.50 | 0.0M |
| 2022-07-22 | 870.50 | 870.50 | 830.25 | 834.25 | 0.0M |
| 2022-07-21 | 881.50 | 897.50 | 864.75 | 873.50 | 0.0M |
| 2022-07-20 | 883.00 | 906.75 | 875.75 | 885.25 | 0.0M |
| 2022-07-19 | 889.75 | 892.50 | 871.00 | 884.50 | 0.0M |
| 2022-07-18 | 870.00 | 898.50 | 856.00 | 889.75 | 0.0M |
| 2022-07-15 | 860.25 | 865.75 | 838.50 | 853.00 | 0.0M |
| 2022-07-14 | 878.25 | 893.25 | 859.25 | 861.75 | 0.0M |
| 2022-07-13 | 876.00 | 901.50 | 867.00 | 875.00 | 0.0M |
| 2022-07-12 | 927.00 | 929.25 | 877.25 | 880.00 | 0.0M |
| 2022-07-11 | 1,004.75 | 1,008.75 | 920.00 | 927.00 | 0.0M |
| 2022-07-08 | 906.25 | 959.50 | 906.25 | 957.50 | 0.0M |
| 2022-07-07 | 872.75 | 906.50 | 870.50 | 902.00 | 0.0M |
| 2022-07-06 | 880.00 | 899.75 | 848.00 | 865.50 | 0.0M |
| 2022-07-05 | 922.00 | 922.00 | 874.25 | 876.75 | 0.0M |
| 2022-07-01 | 971.75 | 973.00 | 921.25 | 927.50 | 0.0M |
| 2022-06-30 | 1,006.50 | 1,020.25 | 966.00 | 966.75 | 0.0M |
| 2022-06-29 | 1,007.00 | 1,024.75 | 1,003.25 | 1,006.25 | 0.0M |
| 2022-06-28 | 1,002.50 | 1,017.75 | 995.25 | 1,005.75 | 0.0M |
| 2022-06-27 | 1,015.00 | 1,024.00 | 994.50 | 995.75 | 0.0M |
| 2022-06-24 | 1,028.75 | 1,043.50 | 1,014.00 | 1,014.50 | 0.0M |
| 2022-06-23 | 1,059.50 | 1,059.50 | 1,023.50 | 1,027.25 | 0.0M |
| 2022-06-22 | 1,067.25 | 1,088.25 | 1,050.25 | 1,062.00 | 0.0M |
| 2022-06-21 | 1,132.25 | 1,132.25 | 1,061.25 | 1,065.75 | 0.0M |
| 2022-06-17 | 1,165.00 | 1,171.75 | 1,124.75 | 1,127.25 | 0.0M |
| 2022-06-16 | 1,154.00 | 1,178.25 | 1,150.00 | 1,168.75 | 0.0M |
| 2022-06-15 | 1,164.75 | 1,165.25 | 1,148.25 | 1,153.50 | 0.0M |
| 2022-06-14 | 1,179.75 | 1,179.75 | 1,161.50 | 1,163.25 | 0.0M |
| 2022-06-13 | 1,193.50 | 1,200.00 | 1,167.25 | 1,182.00 | 0.0M |
| 2022-06-10 | 1,180.00 | 1,185.75 | 1,160.75 | 1,182.75 | 0.0M |
| 2022-06-09 | 1,185.00 | 1,185.25 | 1,154.25 | 1,175.00 | 0.0M |
| 2022-06-08 | 1,173.00 | 1,190.75 | 1,168.00 | 1,178.75 | 0.0M |
| 2022-06-07 | 1,191.00 | 1,191.00 | 1,159.75 | 1,173.75 | 0.0M |
| 2022-06-06 | 1,173.25 | 1,203.25 | 1,173.25 | 1,191.75 | 0.0M |
| 2022-06-03 | 1,166.25 | 1,179.00 | 1,142.50 | 1,143.50 | 0.0M |
| 2022-06-02 | 1,151.75 | 1,179.50 | 1,149.00 | 1,164.75 | 0.0M |
| 2022-06-01 | 1,189.50 | 1,194.50 | 1,132.50 | 1,149.00 | 0.0M |
| 2022-05-31 | 1,239.50 | 1,239.50 | 1,181.75 | 1,183.25 | 0.0M |
| 2022-05-27 | 1,237.25 | 1,261.75 | 1,229.00 | 1,248.50 | 0.0M |
| 2022-05-26 | 1,241.50 | 1,257.25 | 1,220.00 | 1,241.50 | 0.0M |
| 2022-05-25 | 1,247.00 | 1,247.50 | 1,203.50 | 1,245.00 | 0.0M |
| 2022-05-24 | 1,283.75 | 1,298.00 | 1,229.75 | 1,246.50 | 0.0M |
| 2022-05-23 | 1,271.75 | 1,285.75 | 1,270.50 | 1,283.75 | 0.0M |
| 2022-05-20 | 1,299.25 | 1,300.25 | 1,258.75 | 1,260.00 | 0.0M |
| 2022-05-19 | 1,323.50 | 1,340.00 | 1,287.00 | 1,299.25 | 0.0M |
| 2022-05-18 | 1,356.75 | 1,356.75 | 1,301.50 | 1,321.50 | 0.0M |
| 2022-05-17 | 1,357.00 | 1,362.50 | 1,293.00 | 1,360.75 | 0.0M |
| 2022-05-16 | 1,322.75 | 1,341.25 | 1,317.25 | 1,341.25 | 0.0M |
| 2022-05-13 | 1,271.50 | 1,294.50 | 1,259.50 | 1,285.00 | 0.0M |
| 2022-05-12 | 1,205.50 | 1,275.50 | 1,196.75 | 1,273.50 | 0.0M |
| 2022-05-11 | 1,186.25 | 1,211.50 | 1,186.00 | 1,205.50 | 0.0M |
| 2022-05-10 | 1,167.50 | 1,186.25 | 1,164.75 | 1,183.00 | 0.0M |
| 2022-05-09 | 1,188.25 | 1,205.00 | 1,169.00 | 1,172.00 | 0.0M |
| 2022-05-06 | 1,177.75 | 1,192.00 | 1,160.25 | 1,177.75 | 0.0M |
| 2022-05-05 | 1,139.75 | 1,182.75 | 1,139.00 | 1,181.00 | 0.0M |
| 2022-05-04 | 1,104.00 | 1,138.00 | 1,100.75 | 1,131.25 | 0.0M |
| 2022-05-03 | 1,106.00 | 1,122.00 | 1,096.50 | 1,101.50 | 0.0M |
| 2022-05-02 | 1,107.00 | 1,123.00 | 1,093.00 | 1,104.75 | 0.0M |
| 2022-04-29 | 1,143.50 | 1,152.75 | 1,109.75 | 1,111.25 | 0.0M |
| 2022-04-28 | 1,155.25 | 1,161.25 | 1,140.50 | 1,143.00 | 0.0M |
| 2022-04-27 | 1,157.50 | 1,162.00 | 1,144.00 | 1,152.75 | 0.0M |
| 2022-04-26 | 1,155.50 | 1,175.25 | 1,152.50 | 1,160.00 | 0.0M |
| 2022-04-25 | 1,150.25 | 1,158.50 | 1,134.50 | 1,149.50 | 0.0M |
| 2022-04-22 | 1,141.75 | 1,151.50 | 1,130.00 | 1,144.50 | 0.0M |
| 2022-04-21 | 1,164.50 | 1,164.50 | 1,129.00 | 1,139.00 | 0.0M |
| 2022-04-20 | 1,163.25 | 1,180.25 | 1,141.75 | 1,161.50 | 0.0M |
| 2022-04-19 | 1,181.00 | 1,188.00 | 1,161.50 | 1,165.25 | 0.0M |
| 2022-04-18 | 1,149.75 | 1,185.50 | 1,149.75 | 1,178.00 | 0.0M |
| 2022-04-14 | 1,167.50 | 1,181.00 | 1,144.75 | 1,149.75 | 0.0M |
| 2022-04-13 | 1,161.00 | 1,177.50 | 1,141.25 | 1,171.50 | 0.0M |
| 2022-04-12 | 1,135.50 | 1,172.50 | 1,135.50 | 1,161.75 | 0.0M |
| 2022-04-11 | 1,112.00 | 1,151.00 | 1,110.00 | 1,142.00 | 0.0M |
| 2022-04-08 | 1,079.00 | 1,110.00 | 1,069.50 | 1,108.50 | 0.0M |
| 2022-04-07 | 1,082.00 | 1,089.00 | 1,070.50 | 1,073.00 | 0.0M |
| 2022-04-06 | 1,081.25 | 1,090.75 | 1,060.75 | 1,085.00 | 0.0M |
| 2022-04-05 | 1,050.00 | 1,087.50 | 1,048.00 | 1,078.75 | 0.0M |
| 2022-04-04 | 1,017.75 | 1,042.75 | 1,017.00 | 1,038.00 | 0.0M |
| 2022-04-01 | 1,017.00 | 1,043.00 | 1,009.25 | 1,011.25 | 0.0M |
| 2022-03-31 | 1,031.50 | 1,071.25 | 1,019.50 | 1,020.75 | 0.0M |
| 2022-03-30 | 1,018.00 | 1,045.25 | 1,010.75 | 1,034.75 | 0.0M |
| 2022-03-29 | 1,051.50 | 1,067.50 | 991.00 | 1,019.25 | 0.0M |