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 | 597.00 | 597.25 | 590.50 | 591.75 | 0.0M |
| 2025-09-25 | 592.25 | 597.75 | 592.25 | 597.25 | 0.0M |
| 2025-09-24 | 593.50 | 595.00 | 591.50 | 591.75 | 0.0M |
| 2025-09-23 | 581.75 | 592.50 | 581.25 | 592.50 | 0.0M |
| 2025-09-22 | 593.50 | 593.50 | 581.50 | 583.75 | 0.0M |
| 2025-09-19 | 594.00 | 595.00 | 590.75 | 593.50 | 0.0M |
| 2025-09-18 | 599.50 | 601.00 | 593.75 | 594.75 | 0.0M |
| 2025-09-17 | 602.50 | 604.25 | 597.00 | 598.00 | 0.0M |
| 2025-09-16 | 595.25 | 603.00 | 595.00 | 603.00 | 0.0M |
| 2025-09-15 | 591.75 | 597.00 | 590.75 | 594.25 | 0.0M |
| 2025-09-12 | 570.50 | 575.00 | 566.50 | 575.00 | 0.0M |
| 2025-09-11 | 566.50 | 572.00 | 563.25 | 571.50 | 0.0M |
| 2025-09-10 | 570.25 | 573.00 | 566.00 | 566.00 | 0.0M |
| 2025-09-09 | 575.50 | 575.75 | 570.75 | 571.50 | 0.0M |
| 2025-09-08 | 567.25 | 575.25 | 567.00 | 574.75 | 0.0M |
| 2025-09-05 | 569.50 | 573.25 | 568.75 | 569.25 | 0.0M |
| 2025-09-04 | 570.75 | 570.75 | 564.75 | 569.25 | 0.0M |
| 2025-09-03 | 577.50 | 578.00 | 570.25 | 570.25 | 0.0M |
| 2025-09-02 | 579.00 | 580.25 | 573.00 | 577.00 | 0.0M |
| 2025-08-29 | 578.75 | 584.00 | 577.50 | 584.00 | 0.0M |
| 2025-08-28 | 577.25 | 579.50 | 572.00 | 578.75 | 0.0M |
| 2025-08-27 | 582.00 | 583.00 | 575.75 | 576.50 | 0.0M |
| 2025-08-26 | 579.75 | 584.50 | 578.00 | 582.25 | 0.0M |
| 2025-08-25 | 578.25 | 584.50 | 578.25 | 580.00 | 0.0M |
| 2025-08-22 | 579.75 | 581.50 | 577.75 | 578.25 | 0.0M |
| 2025-08-21 | 581.25 | 585.00 | 576.50 | 579.50 | 0.0M |
| 2025-08-20 | 575.50 | 582.00 | 572.25 | 580.00 | 0.0M |
| 2025-08-19 | 578.00 | 578.00 | 574.50 | 575.50 | 0.0M |
| 2025-08-18 | 580.00 | 582.25 | 575.00 | 578.75 | 0.0M |
| 2025-08-15 | 579.75 | 579.75 | 577.00 | 579.00 | 0.0M |
| 2025-08-14 | 581.00 | 581.50 | 575.25 | 577.00 | 0.0M |
| 2025-08-13 | 580.25 | 582.50 | 579.00 | 582.00 | 0.0M |
| 2025-08-12 | 589.50 | 589.50 | 578.75 | 580.50 | 0.0M |
| 2025-08-11 | 590.25 | 596.00 | 589.75 | 590.00 | 0.0M |
| 2025-08-08 | 595.50 | 596.50 | 590.00 | 590.25 | 0.0M |
| 2025-08-07 | 584.75 | 594.75 | 584.75 | 594.25 | 0.0M |
| 2025-08-06 | 583.00 | 584.50 | 579.50 | 584.50 | 0.0M |
| 2025-08-05 | 586.75 | 587.25 | 580.50 | 582.25 | 0.0M |
| 2025-08-04 | 588.75 | 593.75 | 585.00 | 588.75 | 0.0M |
| 2025-08-01 | 590.25 | 590.25 | 588.00 | 588.50 | 0.0M |
| 2025-07-31 | 595.50 | 595.50 | 587.75 | 593.00 | 0.0M |
| 2025-07-30 | 598.00 | 601.25 | 595.00 | 595.25 | 0.0M |
| 2025-07-29 | 606.75 | 606.75 | 597.50 | 599.75 | 0.0M |
| 2025-07-28 | 604.25 | 608.25 | 604.00 | 608.50 | 0.0M |
| 2025-07-25 | 609.25 | 609.50 | 604.75 | 608.00 | 0.0M |
| 2025-07-24 | 610.75 | 613.00 | 606.75 | 610.00 | 0.0M |
| 2025-07-23 | 616.75 | 617.00 | 610.00 | 609.50 | 0.0M |
| 2025-07-22 | 608.75 | 620.00 | 607.50 | 616.25 | 0.0M |
| 2025-07-21 | 615.00 | 617.75 | 612.00 | 612.00 | 0.0M |
| 2025-07-18 | 605.50 | 617.75 | 605.50 | 615.50 | 0.0M |
| 2025-07-17 | 610.00 | 611.25 | 602.75 | 603.50 | 0.0M |
| 2025-07-16 | 608.50 | 611.50 | 605.00 | 611.75 | 0.0M |
| 2025-07-15 | 611.50 | 611.50 | 606.50 | 608.75 | 0.0M |
| 2025-07-14 | 599.00 | 608.75 | 596.75 | 598.75 | 0.0M |
| 2025-07-11 | 613.25 | 613.75 | 601.00 | 601.50 | 0.0M |
| 2025-07-10 | 601.75 | 612.50 | 598.75 | 612.00 | 0.0M |
| 2025-07-09 | 604.25 | 608.25 | 599.75 | 604.00 | 0.0M |
| 2025-07-08 | 607.50 | 607.75 | 601.75 | 605.25 | 0.0M |
| 2025-07-07 | 611.50 | 611.50 | 602.25 | 608.00 | 0.0M |
| 2025-07-03 | 617.00 | 623.50 | 615.25 | 616.25 | 0.0M |
| 2025-07-02 | 602.50 | 619.00 | 598.75 | 617.50 | 0.0M |
| 2025-07-01 | 594.25 | 604.00 | 594.00 | 602.50 | 0.0M |
| 2025-06-30 | 601.00 | 603.00 | 593.00 | 596.25 | 0.0M |
| 2025-06-27 | 596.50 | 604.00 | 596.50 | 598.75 | 0.0M |
| 2025-06-26 | 605.50 | 608.00 | 596.25 | 597.00 | 0.0M |
| 2025-06-25 | 609.50 | 613.25 | 602.50 | 604.25 | 0.0M |
| 2025-06-24 | 630.25 | 630.25 | 612.50 | 613.25 | 0.0M |
| 2025-06-23 | 639.50 | 642.50 | 626.75 | 630.25 | 0.0M |
| 2025-06-20 | 644.00 | 650.25 | 638.75 | 641.50 | 0.0M |
| 2025-06-18 | 623.50 | 646.25 | 622.00 | 646.00 | 0.0M |
| 2025-06-17 | 613.50 | 624.00 | 613.50 | 622.75 | 0.0M |
| 2025-06-16 | 618.25 | 618.25 | 606.00 | 611.25 | 0.0M |
| 2025-06-13 | 601.75 | 616.75 | 597.25 | 616.25 | 0.0M |
| 2025-06-12 | 608.00 | 610.50 | 600.75 | 601.00 | 0.0M |
| 2025-06-11 | 606.00 | 610.50 | 605.00 | 608.00 | 0.0M |
| 2025-06-10 | 614.50 | 614.50 | 604.75 | 606.75 | 0.0M |
| 2025-06-09 | 625.00 | 629.00 | 614.25 | 615.75 | 0.0M |
| 2025-06-06 | 616.50 | 626.25 | 613.00 | 625.00 | 0.0M |
| 2025-06-05 | 616.75 | 621.25 | 614.75 | 617.00 | 0.0M |
| 2025-06-04 | 609.25 | 618.50 | 609.00 | 615.00 | 0.0M |
| 2025-06-03 | 611.50 | 619.50 | 609.25 | 611.00 | 0.0M |
| 2025-06-02 | 610.75 | 622.75 | 610.50 | 613.75 | 0.0M |
| 2025-05-30 | 616.25 | 617.00 | 609.50 | 611.00 | 0.0M |
| 2025-05-29 | 614.00 | 614.00 | 606.50 | 613.00 | 0.0M |
| 2025-05-28 | 610.75 | 614.00 | 607.75 | 610.50 | 0.0M |
| 2025-05-27 | 620.00 | 620.00 | 607.75 | 608.75 | 0.0M |
| 2025-05-23 | 621.50 | 623.25 | 615.25 | 620.00 | 0.0M |
| 2025-05-22 | 619.75 | 625.00 | 617.00 | 621.25 | 0.0M |
| 2025-05-21 | 619.25 | 628.00 | 618.50 | 622.25 | 0.0M |
| 2025-05-20 | 602.75 | 617.75 | 602.75 | 616.50 | 0.0M |
| 2025-05-19 | 600.50 | 607.50 | 599.50 | 603.00 | 0.0M |
| 2025-05-16 | 605.00 | 605.00 | 598.75 | 600.00 | 0.0M |
| 2025-05-15 | 598.25 | 605.75 | 596.00 | 605.00 | 0.0M |
| 2025-05-14 | 586.50 | 591.75 | 579.75 | 591.00 | 0.0M |
| 2025-05-13 | 580.25 | 586.75 | 575.25 | 584.50 | 0.0M |
| 2025-05-12 | 588.50 | 592.25 | 581.25 | 582.25 | 0.0M |
| 2025-05-09 | 596.00 | 598.00 | 586.75 | 587.75 | 0.0M |
| 2025-05-08 | 601.50 | 605.00 | 592.00 | 595.50 | 0.0M |
| 2025-05-07 | 603.75 | 609.50 | 599.75 | 601.25 | 0.0M |
| 2025-05-06 | 599.00 | 603.00 | 595.50 | 601.25 | 0.0M |
| 2025-05-05 | 609.75 | 611.00 | 597.75 | 598.00 | 0.0M |
| 2025-05-02 | 596.75 | 610.50 | 596.75 | 607.25 | 0.0M |
| 2025-05-01 | 603.00 | 604.00 | 597.50 | 598.75 | 0.0M |
| 2025-04-30 | 595.50 | 606.50 | 593.75 | 600.00 | 0.0M |
| 2025-04-29 | 604.50 | 606.75 | 594.75 | 596.25 | 0.0M |
| 2025-04-28 | 611.00 | 611.75 | 599.25 | 602.50 | 0.0M |
| 2025-04-25 | 613.00 | 616.50 | 610.50 | 613.00 | 0.0M |
| 2025-04-24 | 610.75 | 612.00 | 606.25 | 612.25 | 0.0M |
| 2025-04-23 | 615.75 | 616.75 | 610.25 | 610.75 | 0.0M |
| 2025-04-22 | 621.00 | 621.50 | 613.50 | 616.00 | 0.0M |
| 2025-04-21 | 629.75 | 631.25 | 619.25 | 620.50 | 0.0M |
| 2025-04-17 | 626.00 | 630.50 | 624.50 | 626.50 | 0.0M |
| 2025-04-16 | 621.75 | 627.50 | 619.00 | 624.00 | 0.0M |
| 2025-04-15 | 627.75 | 629.50 | 622.75 | 622.50 | 0.0M |
| 2025-04-14 | 629.00 | 629.75 | 624.75 | 628.75 | 0.0M |
| 2025-04-11 | 620.25 | 633.50 | 620.25 | 633.25 | 0.0M |
| 2025-04-10 | 619.25 | 622.50 | 617.50 | 620.25 | 0.0M |
| 2025-04-09 | 622.00 | 622.75 | 616.00 | 619.75 | 0.0M |
| 2025-04-08 | 616.75 | 620.25 | 614.50 | 619.25 | 0.0M |
| 2025-04-07 | 611.00 | 625.00 | 611.00 | 615.75 | 0.0M |
| 2025-04-04 | 622.00 | 622.00 | 606.00 | 612.50 | 0.0M |
| 2025-04-03 | 610.75 | 624.50 | 610.75 | 621.00 | 0.0M |
| 2025-04-02 | 625.25 | 625.25 | 617.75 | 621.50 | 0.0M |
| 2025-04-01 | 618.75 | 623.75 | 616.00 | 623.25 | 0.0M |
| 2025-03-31 | 614.75 | 620.75 | 610.50 | 618.75 | 0.0M |
| 2025-03-28 | 618.50 | 618.50 | 607.75 | 615.00 | 0.0M |
| 2025-03-27 | 621.75 | 622.00 | 616.25 | 620.50 | 0.0M |
| 2025-03-26 | 628.75 | 631.00 | 621.25 | 621.25 | 0.0M |
| 2025-03-25 | 631.00 | 633.50 | 628.00 | 628.75 | 0.0M |
| 2025-03-24 | 641.75 | 641.75 | 630.75 | 634.00 | 0.0M |
| 2025-03-21 | 641.25 | 645.25 | 638.50 | 641.50 | 0.0M |
| 2025-03-20 | 650.25 | 650.25 | 641.50 | 641.25 | 0.0M |
| 2025-03-19 | 645.50 | 650.50 | 643.25 | 648.25 | 0.0M |
| 2025-03-18 | 650.50 | 655.00 | 648.50 | 649.50 | 0.0M |
| 2025-03-17 | 647.75 | 655.75 | 647.50 | 651.25 | 0.0M |
| 2025-03-14 | 632.00 | 638.25 | 630.75 | 632.00 | 0.0M |
| 2025-03-13 | 630.00 | 637.50 | 628.75 | 635.00 | 0.0M |
| 2025-03-12 | 631.25 | 632.75 | 621.50 | 627.00 | 0.0M |
| 2025-03-11 | 631.00 | 632.75 | 627.00 | 629.25 | 0.0M |
| 2025-03-10 | 625.00 | 633.00 | 621.50 | 632.25 | 0.0M |
| 2025-03-07 | 623.00 | 623.00 | 614.50 | 620.25 | 0.0M |
| 2025-03-06 | 619.50 | 627.25 | 613.50 | 622.25 | 0.0M |
| 2025-03-05 | 614.25 | 619.50 | 608.25 | 616.50 | 0.0M |
| 2025-03-04 | 617.25 | 617.75 | 604.25 | 609.25 | 0.0M |
| 2025-03-03 | 627.00 | 628.25 | 613.25 | 615.25 | 0.0M |
| 2025-02-28 | 628.25 | 635.25 | 620.50 | 621.00 | 0.0M |
| 2025-02-27 | 643.00 | 643.50 | 626.75 | 628.25 | 0.0M |
| 2025-02-26 | 653.25 | 657.00 | 642.50 | 643.75 | 0.0M |
| 2025-02-25 | 658.25 | 659.75 | 647.50 | 653.00 | 0.0M |
| 2025-02-24 | 661.75 | 663.00 | 653.25 | 657.75 | 0.0M |
| 2025-02-21 | 660.75 | 667.25 | 660.50 | 664.00 | 0.0M |
| 2025-02-20 | 665.25 | 668.75 | 659.75 | 661.50 | 0.0M |
| 2025-02-19 | 674.00 | 677.25 | 663.50 | 666.00 | 0.0M |
| 2025-02-18 | 665.00 | 675.50 | 661.00 | 674.50 | 0.0M |
| 2025-02-14 | 651.25 | 670.00 | 651.25 | 667.50 | 0.0M |
| 2025-02-13 | 644.25 | 652.25 | 644.25 | 650.75 | 0.0M |
| 2025-02-12 | 647.50 | 652.50 | 643.75 | 646.25 | 0.0M |
| 2025-02-11 | 650.50 | 657.00 | 646.75 | 648.50 | 0.0M |
| 2025-02-10 | 648.25 | 655.25 | 647.00 | 651.50 | 0.0M |
| 2025-02-07 | 655.00 | 658.50 | 645.25 | 652.50 | 0.0M |
| 2025-02-06 | 645.00 | 657.25 | 642.00 | 655.75 | 0.0M |
| 2025-02-05 | 645.00 | 651.25 | 642.50 | 644.75 | 0.0M |
| 2025-02-04 | 634.25 | 647.00 | 630.75 | 645.75 | 0.0M |
| 2025-02-03 | 628.00 | 641.50 | 626.00 | 638.00 | 0.0M |
| 2025-01-31 | 640.00 | 640.00 | 625.50 | 633.50 | 0.0M |
| 2025-01-30 | 635.00 | 640.25 | 632.50 | 639.00 | 0.0M |
| 2025-01-29 | 621.75 | 636.25 | 621.75 | 636.25 | 0.0M |
| 2025-01-28 | 612.00 | 622.25 | 610.00 | 620.00 | 0.0M |
| 2025-01-27 | 616.25 | 618.00 | 609.75 | 612.50 | 0.0M |
| 2025-01-24 | 621.50 | 623.50 | 617.50 | 619.50 | 0.0M |
| 2025-01-23 | 625.75 | 631.00 | 623.00 | 627.00 | 0.0M |
| 2025-01-22 | 629.25 | 637.00 | 625.00 | 628.25 | 0.0M |
| 2025-01-21 | 615.75 | 631.25 | 615.50 | 631.75 | 0.0M |
| 2025-01-17 | 611.75 | 612.00 | 607.00 | 611.50 | 0.0M |
| 2025-01-16 | 616.00 | 616.00 | 610.00 | 610.25 | 0.0M |
| 2025-01-15 | 619.00 | 623.00 | 616.00 | 619.25 | 0.0M |
| 2025-01-14 | 619.50 | 623.25 | 617.50 | 619.75 | 0.0M |
| 2025-01-13 | 609.00 | 619.75 | 609.00 | 620.00 | 0.0M |
| 2025-01-10 | 602.75 | 610.50 | 596.75 | 607.25 | 0.0M |
| 2025-01-09 | 607.75 | 608.75 | 599.00 | 603.75 | 0.0M |
| 2025-01-08 | 611.25 | 613.50 | 605.25 | 606.00 | 0.0M |
| 2025-01-07 | 605.25 | 612.75 | 605.25 | 612.50 | 0.0M |
| 2025-01-06 | 602.00 | 610.75 | 602.00 | 609.50 | 0.0M |
| 2025-01-03 | 610.75 | 610.75 | 596.50 | 598.25 | 0.0M |
| 2025-01-02 | 613.50 | 613.50 | 608.00 | 610.25 | 0.0M |