582.00
Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 594.99 | 594.99 | 594.99 | 594.99 | 0.0M |
| 2023-12-28 | 581.00 | 581.00 | 581.00 | 581.00 | 0.0M |
| 2023-12-22 | 582.91 | 582.91 | 559.01 | 559.01 | 0.0M |
| 2023-12-21 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0M |
| 2023-12-20 | 541.21 | 541.21 | 508.21 | 508.21 | 0.0M |
| 2023-12-19 | 543.78 | 560.00 | 541.81 | 541.81 | 0.0M |
| 2023-12-15 | 549.00 | 549.00 | 539.98 | 539.98 | 0.0M |
| 2023-12-14 | 487.00 | 508.00 | 487.00 | 508.00 | 0.0M |
| 2023-12-13 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0M |
| 2023-12-05 | 445.00 | 445.00 | 438.50 | 438.50 | 0.0M |
| 2023-12-04 | 477.00 | 477.00 | 477.00 | 477.00 | 0.0M |
| 2023-12-01 | 480.00 | 480.00 | 470.00 | 470.00 | 0.0M |
| 2023-11-14 | 454.00 | 457.95 | 454.00 | 457.95 | 0.0M |
| 2023-11-09 | 436.40 | 436.40 | 436.40 | 436.40 | 0.0M |
| 2023-11-08 | 439.07 | 439.07 | 439.07 | 439.07 | 0.0M |
| 2023-11-03 | 463.50 | 463.50 | 463.50 | 463.50 | 0.0M |
| 2023-11-01 | 446.00 | 446.00 | 446.00 | 446.00 | 0.0M |
| 2023-10-30 | 457.00 | 457.00 | 457.00 | 457.00 | 0.0M |
| 2023-10-26 | 441.00 | 441.00 | 441.00 | 441.00 | 0.0M |
| 2023-10-25 | 433.00 | 433.00 | 433.00 | 433.00 | 0.0M |
| 2023-10-24 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2023-10-20 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2023-10-19 | 462.50 | 462.50 | 432.91 | 437.65 | 0.0M |
| 2023-10-06 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2023-10-04 | 490.74 | 490.74 | 490.74 | 490.74 | 0.0M |
| 2023-09-28 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2023-09-27 | 467.80 | 467.80 | 467.80 | 467.80 | 0.0M |
| 2023-09-26 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2023-09-22 | 487.50 | 487.50 | 487.50 | 487.50 | 0.0M |
| 2023-09-19 | 479.50 | 479.50 | 457.47 | 471.63 | 0.0M |
| 2023-09-13 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2023-09-11 | 498.20 | 498.20 | 498.20 | 498.20 | 0.0M |
| 2023-09-07 | 498.85 | 498.85 | 498.85 | 498.85 | 0.0M |
| 2023-09-05 | 528.99 | 528.99 | 528.99 | 528.99 | 0.0M |
| 2023-08-29 | 477.00 | 495.89 | 477.00 | 492.00 | 0.0M |
| 2023-08-25 | 483.00 | 483.00 | 483.00 | 483.00 | 0.0M |
| 2023-08-23 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2023-08-18 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2023-08-17 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0M |
| 2023-08-16 | 517.00 | 517.00 | 498.00 | 498.00 | 0.0M |
| 2023-08-15 | 528.00 | 528.00 | 528.00 | 528.00 | 0.0M |
| 2023-08-14 | 532.00 | 533.00 | 529.00 | 529.00 | 0.0M |
| 2023-08-11 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2023-08-08 | 565.40 | 565.40 | 565.40 | 565.40 | 0.0M |
| 2023-08-01 | 597.00 | 597.00 | 596.50 | 596.50 | 0.0M |
| 2023-07-25 | 606.75 | 606.75 | 606.75 | 606.75 | 0.0M |
| 2023-07-24 | 570.00 | 570.00 | 566.55 | 566.55 | 0.0M |
| 2023-07-21 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2023-07-18 | 581.00 | 581.00 | 580.00 | 580.00 | 0.0M |
| 2023-07-17 | 590.57 | 614.08 | 590.57 | 614.08 | 0.0M |
| 2023-07-14 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2023-07-12 | 602.00 | 602.00 | 602.00 | 602.00 | 0.0M |
| 2023-07-06 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0M |
| 2023-07-05 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2023-06-30 | 582.00 | 582.00 | 582.00 | 582.00 | 0.0M |
| 2023-06-29 | 576.00 | 576.15 | 576.00 | 576.01 | 0.0M |
| 2023-06-27 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2023-06-23 | 570.50 | 570.50 | 570.50 | 570.50 | 0.0M |
| 2023-06-22 | 570.00 | 570.00 | 551.00 | 551.00 | 0.0M |
| 2023-06-21 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2023-06-20 | 587.00 | 600.00 | 587.00 | 600.00 | 0.0M |
| 2023-06-15 | 614.85 | 614.85 | 614.85 | 614.85 | 0.0M |
| 2023-06-14 | 619.00 | 619.00 | 619.00 | 619.00 | 0.0M |
| 2023-06-13 | 637.50 | 637.50 | 637.50 | 637.50 | 0.0M |
| 2023-06-08 | 628.50 | 628.50 | 628.50 | 628.50 | 0.0M |
| 2023-06-07 | 628.50 | 628.50 | 628.50 | 628.50 | 0.0M |
| 2023-06-06 | 604.00 | 608.00 | 604.00 | 608.00 | 0.0M |
| 2023-06-02 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0M |
| 2023-06-01 | 561.00 | 574.00 | 561.00 | 574.00 | 0.0M |
| 2023-05-31 | 575.00 | 575.00 | 561.85 | 561.85 | 0.0M |
| 2023-05-30 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2023-05-23 | 649.20 | 649.20 | 640.00 | 640.00 | 0.0M |
| 2023-05-17 | 641.50 | 641.50 | 641.50 | 641.50 | 0.0M |
| 2023-05-09 | 662.99 | 662.99 | 662.99 | 662.99 | 0.0M |
| 2023-05-08 | 664.54 | 664.54 | 664.54 | 664.54 | 0.0M |
| 2023-05-04 | 614.49 | 614.54 | 601.01 | 614.20 | 0.0M |
| 2023-05-02 | 643.86 | 643.86 | 631.83 | 642.25 | 0.0M |
| 2023-04-27 | 646.62 | 646.62 | 646.62 | 646.62 | 0.0M |
| 2023-04-26 | 638.00 | 638.00 | 638.00 | 638.00 | 0.0M |
| 2023-04-25 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2023-04-24 | 684.00 | 686.00 | 675.02 | 675.02 | 0.0M |
| 2023-04-21 | 703.41 | 704.00 | 675.00 | 680.00 | 0.0M |
| 2023-04-19 | 750.00 | 769.99 | 746.95 | 762.49 | 0.0M |
| 2023-04-13 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2023-04-12 | 715.95 | 723.25 | 714.00 | 720.25 | 0.0M |
| 2023-04-04 | 750.00 | 750.00 | 722.02 | 730.00 | 0.0M |
| 2023-03-31 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0M |
| 2023-03-30 | 769.00 | 769.00 | 769.00 | 769.00 | 0.0M |
| 2023-03-28 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0M |
| 2023-03-23 | 767.00 | 767.00 | 745.00 | 745.00 | 0.0M |
| 2023-03-22 | 767.00 | 767.00 | 751.80 | 751.80 | 0.3M |
| 2023-03-21 | 786.25 | 786.25 | 775.00 | 786.00 | 0.3M |
| 2023-03-17 | 770.00 | 770.00 | 742.00 | 742.00 | 0.0M |
| 2023-03-16 | 770.00 | 770.00 | 770.00 | 770.00 | 0.0M |
| 2023-03-15 | 768.00 | 768.00 | 748.22 | 750.00 | 0.0M |
| 2023-03-14 | 842.50 | 843.00 | 842.50 | 843.00 | 0.0M |
| 2023-03-09 | 860.80 | 875.00 | 860.80 | 875.00 | 0.0M |
| 2023-03-08 | 908.00 | 908.00 | 908.00 | 908.00 | 0.0M |
| 2023-03-03 | 971.00 | 990.01 | 971.00 | 990.01 | 0.0M |
| 2023-03-02 | 930.33 | 930.33 | 930.33 | 930.33 | 0.0M |
| 2023-03-01 | 873.00 | 873.00 | 873.00 | 873.00 | 0.0M |
| 2023-02-27 | 873.00 | 873.00 | 873.00 | 873.00 | 0.0M |
| 2023-02-23 | 876.20 | 876.20 | 876.20 | 876.20 | 0.0M |
| 2023-02-21 | 902.00 | 902.00 | 902.00 | 902.00 | 0.0M |
| 2023-02-15 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0M |
| 2023-02-14 | 888.00 | 888.00 | 888.00 | 888.00 | 0.0M |
| 2023-02-13 | 901.50 | 901.50 | 901.50 | 901.50 | 0.0M |
| 2023-02-09 | 963.22 | 963.22 | 940.50 | 940.50 | 0.0M |
| 2023-02-07 | 996.00 | 996.00 | 996.00 | 996.00 | 0.0M |
| 2023-02-02 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2023-02-01 | 976.00 | 980.00 | 975.00 | 975.00 | 0.0M |
| 2023-01-31 | 957.25 | 979.10 | 957.25 | 979.10 | 0.0M |
| 2023-01-30 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2023-01-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2023-01-26 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2023-01-24 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 0.2M |
| 2023-01-23 | 954.00 | 954.00 | 954.00 | 954.00 | 0.0M |
| 2023-01-20 | 950.50 | 969.00 | 950.50 | 969.00 | 0.0M |
| 2023-01-19 | 968.00 | 968.00 | 952.06 | 952.06 | 0.0M |
| 2023-01-18 | 1,063.80 | 1,068.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2023-01-17 | 1,027.00 | 1,029.00 | 1,027.00 | 1,029.00 | 0.0M |
| 2023-01-13 | 992.70 | 1,027.00 | 992.70 | 1,027.00 | 0.0M |
| 2023-01-12 | 971.00 | 992.70 | 971.00 | 992.70 | 0.0M |
| 2023-01-11 | 984.44 | 984.44 | 984.44 | 984.44 | 0.0M |
| 2023-01-10 | 999.00 | 1,012.00 | 999.00 | 1,010.44 | 0.0M |
| 2023-01-09 | 950.00 | 958.00 | 950.00 | 958.00 | 0.0M |