460.00
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 | 618.75 | 621.00 | 615.50 | 618.00 | 0.0M |
| 2022-12-29 | 618.00 | 619.50 | 615.75 | 620.00 | 0.0M |
| 2022-12-28 | 613.50 | 619.50 | 613.50 | 619.50 | 0.0M |
| 2022-12-27 | 610.25 | 615.00 | 610.25 | 614.75 | 0.0M |
| 2022-12-23 | 608.75 | 613.00 | 608.75 | 610.00 | 0.0M |
| 2022-12-22 | 610.00 | 611.25 | 608.50 | 609.50 | 0.0M |
| 2022-12-21 | 603.50 | 610.75 | 603.00 | 610.50 | 0.0M |
| 2022-12-20 | 603.75 | 607.00 | 602.00 | 604.50 | 0.0M |
| 2022-12-19 | 603.25 | 605.00 | 601.25 | 603.50 | 0.0M |
| 2022-12-16 | 606.00 | 606.25 | 604.00 | 605.50 | 0.0M |
| 2022-12-15 | 604.50 | 607.75 | 604.25 | 606.00 | 0.0M |
| 2022-12-14 | 596.00 | 598.00 | 592.00 | 596.25 | 0.0M |
| 2022-12-13 | 597.25 | 601.25 | 595.25 | 596.00 | 0.0M |
| 2022-12-12 | 593.00 | 600.00 | 592.50 | 597.00 | 0.0M |
| 2022-12-09 | 594.25 | 598.25 | 592.00 | 593.00 | 0.0M |
| 2022-12-08 | 597.00 | 597.25 | 593.00 | 594.50 | 0.0M |
| 2022-12-07 | 592.75 | 597.50 | 591.50 | 596.25 | 0.0M |
| 2022-12-06 | 595.50 | 598.25 | 590.50 | 593.25 | 0.0M |
| 2022-12-05 | 598.00 | 599.50 | 594.75 | 595.25 | 0.0M |
| 2022-12-02 | 601.00 | 602.00 | 597.25 | 598.00 | 0.0M |
| 2022-12-01 | 605.50 | 607.50 | 600.00 | 601.25 | 0.0M |
| 2022-11-30 | 610.75 | 613.75 | 602.50 | 606.50 | 0.0M |
| 2022-11-29 | 610.25 | 614.25 | 608.00 | 611.50 | 0.0M |
| 2022-11-28 | 608.25 | 611.50 | 605.75 | 611.00 | 0.0M |
| 2022-11-25 | 607.00 | 613.00 | 606.25 | 610.75 | 0.0M |
| 2022-11-23 | 605.00 | 609.00 | 604.00 | 608.50 | 0.0M |
| 2022-11-22 | 605.25 | 609.75 | 604.00 | 605.25 | 0.0M |
| 2022-11-21 | 610.00 | 610.00 | 604.75 | 607.25 | 0.0M |
| 2022-11-18 | 611.75 | 614.25 | 607.75 | 610.50 | 0.0M |
| 2022-11-17 | 613.25 | 613.75 | 607.00 | 611.50 | 0.0M |
| 2022-11-16 | 614.25 | 615.75 | 608.25 | 614.50 | 0.0M |
| 2022-11-15 | 606.25 | 619.25 | 603.50 | 614.25 | 0.0M |
| 2022-11-14 | 608.00 | 610.00 | 604.50 | 607.25 | 0.0M |
| 2022-11-11 | 608.00 | 613.25 | 607.00 | 609.75 | 0.0M |
| 2022-11-10 | 614.25 | 615.75 | 606.50 | 607.75 | 0.0M |
| 2022-11-09 | 619.00 | 620.00 | 612.50 | 614.25 | 0.0M |
| 2022-11-08 | 623.25 | 624.75 | 618.25 | 619.25 | 0.0M |
| 2022-11-07 | 623.25 | 626.25 | 621.50 | 623.50 | 0.0M |
| 2022-11-04 | 623.75 | 628.25 | 623.25 | 625.50 | 0.0M |
| 2022-11-03 | 624.00 | 625.75 | 621.25 | 623.75 | 0.0M |
| 2022-11-02 | 628.25 | 629.25 | 620.25 | 625.00 | 0.0M |
| 2022-11-01 | 624.25 | 630.75 | 623.00 | 629.50 | 0.0M |
| 2022-10-31 | 626.00 | 630.00 | 619.00 | 625.75 | 0.0M |
| 2022-10-28 | 621.50 | 622.25 | 617.50 | 621.00 | 0.0M |
| 2022-10-27 | 623.00 | 625.75 | 619.25 | 621.75 | 0.0M |
| 2022-10-26 | 623.50 | 628.00 | 622.50 | 623.50 | 0.0M |
| 2022-10-25 | 621.50 | 626.75 | 620.00 | 625.75 | 0.0M |
| 2022-10-24 | 623.75 | 624.25 | 619.50 | 622.50 | 0.0M |
| 2022-10-21 | 623.75 | 628.25 | 619.50 | 624.50 | 0.0M |
| 2022-10-20 | 620.00 | 626.25 | 619.25 | 625.00 | 0.0M |
| 2022-10-19 | 621.50 | 624.00 | 616.75 | 620.50 | 0.0M |
| 2022-10-18 | 624.50 | 624.50 | 615.25 | 621.75 | 0.0M |
| 2022-10-17 | 628.25 | 629.75 | 622.75 | 624.50 | 0.0M |
| 2022-10-14 | 635.00 | 637.25 | 628.00 | 629.00 | 0.0M |
| 2022-10-13 | 631.75 | 636.75 | 627.75 | 636.00 | 0.0M |
| 2022-10-12 | 630.50 | 635.50 | 623.75 | 632.50 | 0.0M |
| 2022-10-11 | 631.25 | 634.00 | 627.75 | 631.75 | 0.0M |
| 2022-10-10 | 625.00 | 635.75 | 624.00 | 633.50 | 0.0M |
| 2022-10-07 | 620.75 | 625.00 | 617.50 | 624.50 | 0.0M |
| 2022-10-06 | 621.25 | 622.25 | 616.25 | 620.75 | 0.0M |
| 2022-10-05 | 619.25 | 623.25 | 615.75 | 621.50 | 0.0M |
| 2022-10-04 | 615.00 | 622.50 | 612.25 | 619.25 | 0.0M |
| 2022-10-03 | 616.75 | 622.50 | 611.75 | 615.25 | 0.0M |
| 2022-09-30 | 614.00 | 628.25 | 613.50 | 616.75 | 0.0M |
| 2022-09-29 | 613.00 | 618.50 | 611.50 | 614.00 | 0.0M |
| 2022-09-28 | 611.00 | 615.50 | 606.75 | 613.75 | 0.0M |
| 2022-09-27 | 611.00 | 618.75 | 610.25 | 610.25 | 0.0M |
| 2022-09-26 | 615.00 | 616.00 | 610.00 | 611.00 | 0.0M |
| 2022-09-23 | 629.50 | 630.00 | 615.00 | 616.75 | 0.0M |
| 2022-09-22 | 627.00 | 631.25 | 624.25 | 630.00 | 0.0M |
| 2022-09-21 | 630.00 | 634.00 | 623.25 | 627.25 | 0.0M |
| 2022-09-20 | 621.00 | 633.50 | 621.00 | 631.00 | 0.0M |
| 2022-09-19 | 620.00 | 623.25 | 617.00 | 622.00 | 0.0M |
| 2022-09-16 | 619.50 | 623.00 | 614.00 | 620.00 | 0.0M |
| 2022-09-15 | 625.50 | 629.25 | 619.25 | 620.00 | 0.0M |
| 2022-09-14 | 644.00 | 645.00 | 637.00 | 639.75 | 0.0M |
| 2022-09-13 | 646.50 | 647.25 | 641.25 | 646.25 | 0.0M |
| 2022-09-12 | 639.50 | 648.50 | 637.00 | 647.50 | 0.0M |
| 2022-09-09 | 632.00 | 643.25 | 632.00 | 643.00 | 0.0M |
| 2022-09-08 | 633.00 | 637.50 | 624.00 | 631.75 | 0.0M |
| 2022-09-07 | 633.75 | 643.75 | 630.25 | 634.50 | 0.0M |
| 2022-09-06 | 630.25 | 636.75 | 623.75 | 636.75 | 0.0M |
| 2022-09-02 | 619.75 | 629.50 | 619.00 | 627.75 | 0.0M |
| 2022-09-01 | 634.25 | 634.50 | 619.00 | 619.75 | 0.0M |
| 2022-08-31 | 636.00 | 639.00 | 626.00 | 632.00 | 0.0M |
| 2022-08-30 | 636.50 | 636.50 | 630.25 | 635.25 | 0.0M |
| 2022-08-29 | 630.00 | 637.75 | 624.75 | 636.75 | 0.0M |
| 2022-08-26 | 614.75 | 627.25 | 614.75 | 625.25 | 0.0M |
| 2022-08-25 | 619.75 | 626.25 | 614.25 | 615.00 | 0.0M |
| 2022-08-24 | 620.00 | 631.00 | 615.00 | 619.50 | 0.0M |
| 2022-08-23 | 607.00 | 627.00 | 606.25 | 621.50 | 0.0M |
| 2022-08-22 | 594.50 | 606.00 | 591.00 | 604.75 | 0.0M |
| 2022-08-19 | 593.25 | 599.00 | 590.25 | 599.25 | 0.0M |
| 2022-08-18 | 588.00 | 595.25 | 583.50 | 592.25 | 0.0M |
| 2022-08-17 | 591.25 | 595.00 | 587.25 | 588.50 | 0.0M |
| 2022-08-16 | 604.00 | 607.00 | 589.25 | 591.25 | 0.0M |
| 2022-08-15 | 604.25 | 607.75 | 596.75 | 605.75 | 0.0M |
| 2022-08-12 | 603.00 | 611.25 | 595.00 | 611.00 | 0.0M |
| 2022-08-11 | 595.75 | 605.00 | 594.00 | 602.75 | 0.0M |
| 2022-08-10 | 594.75 | 603.50 | 591.50 | 597.00 | 0.0M |
| 2022-08-09 | 595.25 | 603.50 | 593.25 | 594.00 | 0.0M |
| 2022-08-08 | 588.75 | 592.50 | 585.00 | 590.75 | 0.0M |
| 2022-08-05 | 588.00 | 594.25 | 583.25 | 592.25 | 0.0M |
| 2022-08-04 | 580.50 | 591.25 | 575.75 | 587.50 | 0.0M |
| 2022-08-03 | 575.00 | 584.75 | 574.00 | 580.50 | 0.0M |
| 2022-08-02 | 583.50 | 588.50 | 577.75 | 580.25 | 0.0M |
| 2022-08-01 | 595.00 | 595.00 | 578.25 | 591.25 | 0.0M |
| 2022-07-29 | 590.50 | 605.00 | 588.50 | 594.75 | 0.0M |
| 2022-07-28 | 578.75 | 593.00 | 578.75 | 591.50 | 0.0M |
| 2022-07-27 | 575.50 | 579.75 | 570.75 | 579.25 | 0.0M |
| 2022-07-26 | 571.00 | 579.50 | 565.75 | 575.50 | 0.0M |
| 2022-07-25 | 565.00 | 566.75 | 556.00 | 566.50 | 0.0M |
| 2022-07-22 | 559.25 | 565.50 | 552.25 | 554.00 | 0.0M |
| 2022-07-21 | 574.00 | 574.75 | 559.00 | 561.00 | 0.0M |
| 2022-07-20 | 575.50 | 579.25 | 570.75 | 574.50 | 0.0M |
| 2022-07-19 | 585.00 | 585.00 | 568.00 | 577.25 | 0.0M |
| 2022-07-18 | 580.00 | 595.75 | 577.00 | 587.00 | 0.0M |
| 2022-07-15 | 584.00 | 585.25 | 575.50 | 580.25 | 0.0M |
| 2022-07-14 | 606.00 | 615.25 | 598.25 | 609.50 | 0.0M |
| 2022-07-13 | 593.75 | 613.25 | 585.50 | 603.75 | 0.0M |
| 2022-07-12 | 632.25 | 635.75 | 591.00 | 595.00 | 0.0M |
| 2022-07-11 | 648.00 | 661.00 | 628.75 | 631.00 | 0.0M |
| 2022-07-08 | 605.50 | 631.75 | 605.00 | 629.25 | 0.0M |
| 2022-07-07 | 596.50 | 616.00 | 595.00 | 604.00 | 0.0M |
| 2022-07-06 | 590.75 | 595.75 | 578.00 | 594.50 | 0.0M |
| 2022-07-05 | 611.00 | 616.25 | 582.00 | 589.00 | 0.0M |
| 2022-07-01 | 632.75 | 634.25 | 613.25 | 616.50 | 0.0M |
| 2022-06-30 | 658.00 | 658.00 | 626.75 | 627.50 | 0.0M |
| 2022-06-29 | 661.75 | 666.00 | 656.00 | 657.50 | 0.0M |
| 2022-06-28 | 663.00 | 671.75 | 661.00 | 663.50 | 0.0M |
| 2022-06-27 | 664.50 | 666.25 | 649.75 | 658.75 | 0.0M |
| 2022-06-24 | 659.50 | 679.75 | 655.50 | 677.50 | 0.0M |
| 2022-06-23 | 693.50 | 693.50 | 649.75 | 659.75 | 0.0M |
| 2022-06-22 | 704.00 | 707.25 | 692.75 | 696.50 | 0.0M |
| 2022-06-21 | 726.75 | 726.75 | 693.25 | 704.00 | 0.0M |
| 2022-06-17 | 736.00 | 747.25 | 727.50 | 730.25 | 0.0M |
| 2022-06-16 | 724.25 | 741.00 | 724.00 | 735.00 | 0.0M |
| 2022-06-15 | 723.25 | 731.00 | 718.50 | 724.00 | 0.0M |
| 2022-06-14 | 723.00 | 726.00 | 716.50 | 724.50 | 0.0M |
| 2022-06-13 | 727.50 | 730.25 | 710.25 | 725.00 | 0.0M |
| 2022-06-10 | 717.25 | 725.00 | 712.75 | 723.25 | 0.0M |
| 2022-06-09 | 720.00 | 726.75 | 710.50 | 718.50 | 0.0M |
| 2022-06-08 | 719.25 | 725.00 | 715.00 | 719.75 | 0.0M |
| 2022-06-07 | 701.25 | 721.00 | 699.25 | 716.50 | 0.0M |
| 2022-06-06 | 698.25 | 707.25 | 697.75 | 704.50 | 0.0M |
| 2022-06-03 | 695.00 | 699.50 | 692.50 | 693.50 | 0.0M |
| 2022-06-02 | 693.25 | 700.75 | 690.00 | 697.00 | 0.0M |
| 2022-06-01 | 712.25 | 715.25 | 685.00 | 694.25 | 0.0M |
| 2022-05-31 | 727.00 | 727.50 | 708.50 | 712.00 | 0.0M |
| 2022-05-27 | 715.50 | 729.50 | 714.25 | 727.25 | 0.0M |
| 2022-05-26 | 712.00 | 725.25 | 708.00 | 717.25 | 0.0M |
| 2022-05-25 | 722.25 | 722.50 | 705.50 | 720.75 | 0.0M |
| 2022-05-24 | 732.75 | 733.25 | 713.25 | 723.00 | 0.0M |
| 2022-05-23 | 730.00 | 736.25 | 725.50 | 735.00 | 0.0M |
| 2022-05-20 | 729.00 | 732.00 | 724.50 | 729.50 | 0.0M |
| 2022-05-19 | 739.00 | 740.25 | 725.50 | 733.25 | 0.0M |
| 2022-05-18 | 753.00 | 753.00 | 734.25 | 738.00 | 0.0M |
| 2022-05-17 | 755.25 | 760.00 | 750.00 | 756.75 | 0.0M |
| 2022-05-16 | 749.00 | 758.25 | 748.50 | 758.25 | 0.0M |
| 2022-05-13 | 753.50 | 760.00 | 746.00 | 749.75 | 0.0M |
| 2022-05-12 | 738.25 | 757.50 | 737.75 | 755.25 | 0.0M |
| 2022-05-11 | 723.75 | 739.50 | 723.75 | 739.00 | 0.0M |
| 2022-05-10 | 715.50 | 723.75 | 712.00 | 723.50 | 0.0M |
| 2022-05-09 | 723.00 | 723.25 | 708.00 | 715.25 | 0.0M |
| 2022-05-06 | 737.75 | 741.00 | 720.00 | 725.00 | 0.0M |
| 2022-05-05 | 741.00 | 746.00 | 736.50 | 743.25 | 0.0M |
| 2022-05-04 | 741.25 | 748.00 | 732.75 | 741.25 | 0.0M |
| 2022-05-03 | 750.00 | 753.25 | 736.25 | 740.50 | 0.0M |
| 2022-05-02 | 748.50 | 749.50 | 737.75 | 747.25 | 0.0M |
| 2022-04-29 | 753.00 | 761.50 | 750.75 | 756.00 | 0.0M |
| 2022-04-28 | 754.50 | 759.00 | 750.50 | 755.50 | 0.0M |
| 2022-04-27 | 747.25 | 757.25 | 744.50 | 754.00 | 0.0M |
| 2022-04-26 | 739.25 | 749.50 | 739.00 | 748.75 | 0.0M |
| 2022-04-25 | 729.00 | 739.25 | 719.00 | 739.00 | 0.0M |
| 2022-04-22 | 740.75 | 746.00 | 726.75 | 728.50 | 0.0M |
| 2022-04-21 | 749.25 | 750.25 | 738.00 | 741.50 | 0.0M |
| 2022-04-20 | 748.25 | 753.00 | 739.25 | 750.75 | 0.0M |
| 2022-04-19 | 749.75 | 755.00 | 745.25 | 749.50 | 0.0M |
| 2022-04-18 | 738.25 | 751.25 | 738.25 | 750.75 | 0.0M |
| 2022-04-14 | 738.00 | 741.00 | 735.00 | 737.75 | 0.0M |
| 2022-04-13 | 732.00 | 739.75 | 727.00 | 738.25 | 0.0M |
| 2022-04-12 | 719.00 | 733.50 | 719.00 | 733.50 | 0.0M |
| 2022-04-11 | 715.50 | 724.50 | 715.00 | 719.75 | 0.0M |
| 2022-04-08 | 711.25 | 717.75 | 706.75 | 716.50 | 0.0M |
| 2022-04-07 | 704.50 | 711.50 | 703.25 | 711.00 | 0.0M |
| 2022-04-06 | 707.25 | 712.00 | 701.75 | 707.25 | 0.0M |
| 2022-04-05 | 700.00 | 713.00 | 700.00 | 707.75 | 0.0M |
| 2022-04-04 | 691.25 | 702.00 | 691.25 | 701.50 | 0.0M |
| 2022-04-01 | 684.25 | 696.00 | 679.00 | 691.25 | 0.0M |
| 2022-03-31 | 662.00 | 694.00 | 659.75 | 685.25 | 0.0M |
| 2022-03-30 | 659.75 | 670.75 | 659.75 | 662.00 | 0.0M |
| 2022-03-29 | 664.50 | 668.00 | 638.00 | 659.00 | 0.0M |