485.50
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 482.60 | 485.60 | 478.10 | 485.50 | 0.0M |
| 2025-09-26 | 485.80 | 489.90 | 482.90 | 485.40 | 0.0M |
| 2025-09-25 | 481.20 | 485.40 | 478.30 | 484.50 | 0.0M |
| 2025-09-24 | 481.80 | 484.90 | 476.60 | 482.00 | 0.0M |
| 2025-09-23 | 483.60 | 483.60 | 478.30 | 479.80 | 0.0M |
| 2025-09-22 | 471.00 | 482.70 | 471.00 | 482.70 | 0.0M |
| 2025-09-19 | 473.00 | 480.30 | 470.80 | 476.60 | 0.0M |
| 2025-09-18 | 491.50 | 495.00 | 464.10 | 473.00 | 0.0M |
| 2025-09-17 | 477.40 | 492.90 | 477.40 | 485.90 | 0.0M |
| 2025-09-16 | 488.10 | 491.90 | 476.20 | 479.90 | 0.0M |
| 2025-09-15 | 497.10 | 498.20 | 493.70 | 493.70 | 0.0M |
| 2025-09-12 | 498.10 | 500.00 | 490.70 | 496.00 | 0.0M |
| 2025-09-11 | 480.40 | 497.00 | 479.00 | 496.00 | 0.0M |
| 2025-09-10 | 486.60 | 487.90 | 480.30 | 480.30 | 0.0M |
| 2025-09-09 | 488.50 | 490.90 | 484.60 | 487.60 | 0.0M |
| 2025-09-08 | 474.10 | 484.80 | 471.10 | 484.80 | 0.0M |
| 2025-09-05 | 477.30 | 479.80 | 472.50 | 473.40 | 0.0M |
| 2025-09-04 | 474.90 | 477.80 | 473.10 | 476.40 | 0.0M |
| 2025-09-03 | 475.70 | 477.40 | 471.00 | 474.40 | 0.0M |
| 2025-09-02 | 488.40 | 488.40 | 470.00 | 475.00 | 0.0M |
| 2025-09-01 | 483.20 | 489.50 | 482.30 | 487.30 | 0.0M |
| 2025-08-29 | 485.40 | 491.00 | 483.20 | 483.20 | 0.0M |
| 2025-08-28 | 490.00 | 493.10 | 487.00 | 487.30 | 0.0M |
| 2025-08-27 | 491.10 | 498.70 | 490.10 | 490.10 | 0.0M |
| 2025-08-26 | 491.80 | 494.10 | 484.50 | 488.60 | 0.0M |
| 2025-08-25 | 491.70 | 495.60 | 488.80 | 494.70 | 0.0M |
| 2025-08-22 | 486.40 | 495.60 | 486.40 | 491.80 | 0.0M |
| 2025-08-21 | 491.50 | 495.00 | 488.10 | 488.60 | 0.0M |
| 2025-08-20 | 488.00 | 492.00 | 484.00 | 491.70 | 0.0M |
| 2025-08-19 | 476.50 | 488.10 | 474.10 | 486.40 | 0.0M |
| 2025-08-18 | 475.00 | 481.10 | 473.60 | 475.20 | 0.0M |
| 2025-08-15 | 485.10 | 486.40 | 475.40 | 475.40 | 0.0M |
| 2025-08-14 | 482.90 | 487.90 | 481.80 | 484.70 | 0.0M |
| 2025-08-13 | 472.10 | 482.50 | 469.70 | 482.50 | 0.0M |
| 2025-08-12 | 472.50 | 476.50 | 469.10 | 471.90 | 0.0M |
| 2025-08-11 | 468.90 | 479.40 | 467.80 | 474.30 | 0.0M |
| 2025-08-08 | 468.30 | 473.00 | 467.10 | 469.90 | 0.0M |
| 2025-08-07 | 472.20 | 475.90 | 465.10 | 468.70 | 0.0M |
| 2025-08-06 | 484.80 | 485.00 | 465.10 | 471.30 | 0.0M |
| 2025-08-05 | 495.30 | 497.90 | 483.60 | 483.60 | 0.0M |
| 2025-08-04 | 482.20 | 496.00 | 482.20 | 491.80 | 0.0M |
| 2025-08-01 | 488.80 | 489.10 | 479.40 | 480.80 | 0.0M |
| 2025-07-31 | 492.00 | 497.80 | 484.00 | 494.10 | 0.0M |
| 2025-07-30 | 481.90 | 491.00 | 480.80 | 489.10 | 0.0M |
| 2025-07-29 | 478.90 | 486.10 | 477.20 | 484.00 | 0.0M |
| 2025-07-28 | 468.50 | 477.20 | 467.10 | 476.30 | 0.0M |
| 2025-07-25 | 464.90 | 468.90 | 462.10 | 466.60 | 0.0M |
| 2025-07-24 | 452.20 | 465.30 | 450.10 | 463.10 | 0.0M |
| 2025-07-23 | 451.10 | 465.00 | 450.00 | 452.50 | 0.0M |
| 2025-07-22 | 492.90 | 495.30 | 448.00 | 450.00 | 0.0M |
| 2025-07-21 | 496.40 | 499.00 | 493.20 | 495.20 | 0.0M |
| 2025-07-18 | 499.30 | 501.80 | 496.40 | 496.40 | 0.0M |
| 2025-07-17 | 490.70 | 501.60 | 490.70 | 501.00 | 0.0M |
| 2025-07-16 | 485.00 | 491.50 | 478.60 | 491.10 | 0.0M |
| 2025-07-15 | 489.20 | 495.30 | 486.20 | 486.90 | 0.0M |
| 2025-07-14 | 481.20 | 493.50 | 480.00 | 490.90 | 0.0M |
| 2025-07-11 | 494.90 | 495.00 | 482.50 | 484.50 | 0.0M |
| 2025-07-10 | 496.60 | 501.40 | 493.20 | 497.10 | 0.0M |
| 2025-07-09 | 494.70 | 498.70 | 494.60 | 496.70 | 0.0M |
| 2025-07-08 | 499.50 | 507.40 | 494.20 | 495.30 | 0.0M |
| 2025-07-07 | 499.20 | 503.00 | 495.90 | 500.00 | 0.0M |
| 2025-07-04 | 495.60 | 497.70 | 495.60 | 497.20 | 0.0M |
| 2025-07-03 | 495.60 | 501.80 | 492.70 | 501.80 | 0.0M |
| 2025-07-02 | 495.60 | 499.90 | 491.80 | 494.30 | 0.0M |
| 2025-07-01 | 489.80 | 495.00 | 486.50 | 494.20 | 0.0M |
| 2025-06-30 | 494.30 | 495.30 | 486.40 | 490.00 | 0.0M |
| 2025-06-27 | 484.10 | 493.30 | 483.00 | 493.30 | 0.0M |
| 2025-06-26 | 486.70 | 489.10 | 482.10 | 484.10 | 0.0M |
| 2025-06-25 | 497.00 | 499.90 | 484.20 | 484.20 | 0.0M |
| 2025-06-24 | 482.30 | 497.30 | 481.50 | 495.70 | 0.0M |
| 2025-06-23 | 472.90 | 479.00 | 470.00 | 477.00 | 0.0M |
| 2025-06-20 | 473.30 | 474.10 | 470.80 | 471.00 | 0.0M |
| 2025-06-19 | 471.20 | 472.70 | 470.10 | 471.00 | 0.0M |
| 2025-06-18 | 479.10 | 479.90 | 473.00 | 478.00 | 0.0M |
| 2025-06-17 | 472.50 | 475.30 | 470.10 | 475.30 | 0.0M |
| 2025-06-16 | 472.40 | 473.50 | 469.30 | 472.00 | 0.0M |
| 2025-06-13 | 475.00 | 478.10 | 470.00 | 470.00 | 0.0M |
| 2025-06-12 | 480.10 | 480.10 | 472.40 | 478.00 | 0.0M |
| 2025-06-11 | 488.40 | 488.90 | 482.50 | 482.50 | 0.0M |
| 2025-06-10 | 488.20 | 490.00 | 487.10 | 488.30 | 0.0M |
| 2025-06-09 | 498.30 | 500.60 | 490.50 | 490.50 | 0.0M |
| 2025-06-06 | 493.70 | 499.00 | 493.70 | 499.00 | 0.0M |
| 2025-06-05 | 495.60 | 500.00 | 488.40 | 492.40 | 0.0M |
| 2025-06-04 | 496.50 | 500.20 | 495.30 | 496.50 | 0.0M |
| 2025-06-03 | 490.20 | 497.50 | 489.50 | 497.10 | 0.0M |
| 2025-06-02 | 492.30 | 492.40 | 481.70 | 491.30 | 0.0M |
| 2025-05-30 | 498.20 | 501.40 | 490.30 | 496.60 | 0.0M |
| 2025-05-29 | 505.00 | 506.80 | 494.00 | 494.00 | 0.0M |
| 2025-05-28 | 500.20 | 504.20 | 495.60 | 502.00 | 0.0M |
| 2025-05-27 | 495.70 | 501.80 | 495.70 | 499.40 | 0.0M |
| 2025-05-26 | 496.00 | 499.30 | 493.90 | 499.30 | 0.0M |
| 2025-05-23 | 499.50 | 499.80 | 492.00 | 492.00 | 0.0M |
| 2025-05-22 | 494.30 | 502.60 | 493.60 | 502.60 | 0.0M |
| 2025-05-21 | 503.80 | 510.00 | 493.30 | 495.50 | 0.0M |
| 2025-05-20 | 505.60 | 510.00 | 504.80 | 505.00 | 0.0M |
| 2025-05-19 | 505.20 | 511.80 | 501.60 | 508.60 | 0.0M |
| 2025-05-16 | 512.00 | 516.00 | 510.60 | 512.20 | 0.0M |
| 2025-05-15 | 505.80 | 514.80 | 501.20 | 514.40 | 0.0M |
| 2025-05-14 | 505.40 | 507.20 | 498.70 | 507.20 | 0.0M |
| 2025-05-13 | 509.00 | 516.60 | 505.20 | 505.20 | 0.0M |
| 2025-05-12 | 504.40 | 520.00 | 503.20 | 511.80 | 0.0M |
| 2025-05-09 | 498.60 | 499.30 | 491.50 | 493.80 | 0.0M |
| 2025-05-08 | 491.20 | 501.00 | 491.20 | 498.70 | 0.0M |
| 2025-05-07 | 481.50 | 490.20 | 480.60 | 490.20 | 0.0M |
| 2025-05-06 | 483.30 | 485.60 | 480.00 | 481.40 | 0.0M |
| 2025-05-05 | 488.20 | 493.30 | 485.20 | 490.10 | 0.0M |
| 2025-05-02 | 483.50 | 493.30 | 479.00 | 491.00 | 0.0M |
| 2025-04-30 | 474.00 | 478.30 | 472.20 | 477.70 | 0.0M |
| 2025-04-29 | 471.00 | 476.80 | 467.80 | 475.10 | 0.0M |
| 2025-04-28 | 469.20 | 474.50 | 466.10 | 466.10 | 0.0M |
| 2025-04-25 | 471.10 | 478.30 | 465.00 | 468.70 | 0.0M |
| 2025-04-24 | 467.90 | 473.70 | 462.50 | 468.30 | 0.0M |
| 2025-04-23 | 478.90 | 493.20 | 471.60 | 472.00 | 0.0M |
| 2025-04-22 | 464.30 | 475.00 | 450.60 | 472.30 | 0.0M |
| 2025-04-17 | 482.80 | 488.00 | 475.40 | 484.00 | 0.0M |
| 2025-04-16 | 485.30 | 492.30 | 475.00 | 476.00 | 0.0M |
| 2025-04-15 | 485.80 | 498.60 | 484.10 | 496.60 | 0.0M |
| 2025-04-14 | 479.90 | 490.60 | 476.60 | 488.70 | 0.0M |
| 2025-04-11 | 467.90 | 483.80 | 454.10 | 479.80 | 0.0M |
| 2025-04-10 | 505.00 | 507.00 | 462.70 | 470.70 | 0.0M |
| 2025-04-09 | 447.30 | 500.60 | 446.80 | 500.60 | 0.0M |
| 2025-04-08 | 470.00 | 484.70 | 456.00 | 456.00 | 0.0M |
| 2025-04-07 | 441.10 | 475.00 | 406.00 | 462.60 | 0.0M |
| 2025-04-04 | 484.60 | 490.60 | 463.10 | 465.20 | 0.0M |
| 2025-04-03 | 513.20 | 513.40 | 493.50 | 495.00 | 0.0M |
| 2025-04-02 | 523.80 | 529.20 | 517.00 | 529.20 | 0.0M |
| 2025-04-01 | 520.80 | 525.20 | 520.40 | 523.20 | 0.0M |
| 2025-03-31 | 514.00 | 519.60 | 502.00 | 519.60 | 0.0M |
| 2025-03-28 | 522.00 | 525.80 | 513.80 | 513.80 | 0.0M |
| 2025-03-27 | 531.40 | 531.40 | 524.00 | 524.80 | 0.0M |
| 2025-03-26 | 533.00 | 535.20 | 527.40 | 531.40 | 0.0M |
| 2025-03-25 | 526.40 | 526.60 | 521.80 | 525.40 | 0.0M |
| 2025-03-24 | 523.80 | 528.60 | 520.80 | 524.80 | 0.0M |
| 2025-03-21 | 520.20 | 522.80 | 514.60 | 517.20 | 0.0M |
| 2025-03-20 | 527.20 | 528.00 | 518.20 | 522.40 | 0.0M |
| 2025-03-19 | 523.40 | 527.00 | 521.00 | 521.60 | 0.0M |
| 2025-03-18 | 518.00 | 522.60 | 515.80 | 520.00 | 0.0M |
| 2025-03-17 | 503.00 | 520.80 | 503.00 | 519.80 | 0.0M |
| 2025-03-14 | 499.40 | 511.40 | 497.00 | 511.40 | 0.0M |
| 2025-03-13 | 500.60 | 503.20 | 494.60 | 500.60 | 0.0M |
| 2025-03-12 | 496.20 | 503.20 | 492.90 | 501.40 | 0.0M |
| 2025-03-11 | 501.00 | 502.00 | 491.10 | 494.40 | 0.0M |
| 2025-03-10 | 515.00 | 517.00 | 499.40 | 503.80 | 0.0M |
| 2025-03-07 | 520.20 | 526.40 | 510.20 | 518.60 | 0.0M |
| 2025-03-06 | 528.80 | 531.60 | 518.00 | 526.40 | 0.0M |
| 2025-03-05 | 535.00 | 536.00 | 522.80 | 530.80 | 0.0M |
| 2025-03-04 | 564.60 | 564.60 | 532.80 | 534.60 | 0.0M |
| 2025-03-03 | 566.00 | 570.40 | 558.80 | 560.60 | 0.0M |
| 2025-02-28 | 558.80 | 566.00 | 558.80 | 566.00 | 0.0M |
| 2025-02-27 | 555.60 | 566.20 | 553.00 | 560.60 | 0.0M |
| 2025-02-26 | 556.40 | 562.00 | 553.80 | 556.20 | 0.0M |
| 2025-02-25 | 545.60 | 558.60 | 545.20 | 556.80 | 0.0M |
| 2025-02-24 | 551.80 | 557.60 | 544.00 | 549.60 | 0.0M |
| 2025-02-21 | 546.20 | 552.60 | 541.00 | 552.60 | 0.0M |
| 2025-02-20 | 549.20 | 551.60 | 540.60 | 546.80 | 0.0M |
| 2025-02-19 | 549.40 | 550.40 | 544.40 | 549.40 | 0.0M |
| 2025-02-18 | 543.40 | 553.80 | 538.20 | 546.00 | 0.0M |
| 2025-02-17 | 548.80 | 550.40 | 535.00 | 543.00 | 0.0M |
| 2025-02-14 | 547.40 | 551.80 | 538.00 | 546.20 | 0.0M |
| 2025-02-13 | 551.00 | 552.60 | 545.20 | 546.60 | 0.0M |
| 2025-02-12 | 558.40 | 558.40 | 546.80 | 548.40 | 0.0M |
| 2025-02-11 | 565.80 | 565.80 | 552.80 | 556.00 | 0.0M |
| 2025-02-10 | 561.60 | 566.40 | 558.80 | 565.00 | 0.0M |
| 2025-02-07 | 564.40 | 568.40 | 560.00 | 560.00 | 0.0M |
| 2025-02-06 | 559.80 | 566.40 | 559.80 | 564.20 | 0.0M |
| 2025-02-05 | 559.00 | 563.00 | 553.80 | 562.20 | 0.0M |
| 2025-02-04 | 566.20 | 566.20 | 558.20 | 565.60 | 0.0M |
| 2025-02-03 | 573.20 | 577.20 | 566.40 | 569.40 | 0.0M |
| 2025-01-31 | 568.40 | 573.60 | 564.20 | 571.80 | 0.0M |
| 2025-01-30 | 572.20 | 578.20 | 565.20 | 569.00 | 0.0M |
| 2025-01-29 | 604.60 | 605.40 | 555.00 | 565.20 | 0.0M |
| 2025-01-28 | 597.80 | 607.00 | 595.60 | 603.00 | 0.0M |
| 2025-01-27 | 587.20 | 596.80 | 584.20 | 592.00 | 0.0M |
| 2025-01-24 | 590.80 | 591.00 | 585.20 | 591.00 | 0.0M |
| 2025-01-23 | 590.00 | 592.60 | 585.80 | 590.00 | 0.0M |
| 2025-01-22 | 591.40 | 594.80 | 587.40 | 587.60 | 0.0M |
| 2025-01-21 | 591.00 | 596.80 | 583.20 | 592.40 | 0.0M |
| 2025-01-20 | 595.20 | 596.20 | 589.80 | 589.80 | 0.0M |
| 2025-01-17 | 592.20 | 598.80 | 590.20 | 594.60 | 0.0M |
| 2025-01-16 | 584.80 | 592.00 | 581.80 | 592.00 | 0.0M |
| 2025-01-15 | 568.00 | 584.20 | 568.00 | 584.20 | 0.0M |
| 2025-01-14 | 565.80 | 571.00 | 565.80 | 567.60 | 0.0M |
| 2025-01-13 | 561.20 | 568.40 | 555.80 | 566.40 | 0.0M |
| 2025-01-10 | 584.00 | 584.80 | 560.00 | 561.40 | 0.0M |
| 2025-01-09 | 582.20 | 584.80 | 582.20 | 584.80 | 0.0M |
| 2025-01-08 | 571.80 | 580.80 | 569.00 | 580.80 | 0.0M |
| 2025-01-07 | 572.40 | 574.80 | 569.00 | 569.00 | 0.0M |
| 2025-01-06 | 584.40 | 584.40 | 575.00 | 575.00 | 0.0M |
| 2025-01-03 | 581.80 | 585.20 | 578.40 | 585.20 | 0.0M |
| 2025-01-02 | 581.40 | 587.00 | 578.60 | 582.00 | 0.0M |