342.50
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 | 342.50 | 345.00 | 340.00 | 342.50 | 0.0M |
| 2025-09-25 | 345.00 | 345.00 | 340.00 | 340.00 | 0.0M |
| 2025-09-24 | 342.50 | 355.00 | 340.00 | 350.00 | 0.3M |
| 2025-09-23 | 347.50 | 355.00 | 340.00 | 342.50 | 0.0M |
| 2025-09-22 | 345.00 | 357.00 | 340.00 | 357.00 | 0.0M |
| 2025-09-19 | 342.50 | 350.00 | 338.26 | 344.00 | 0.1M |
| 2025-09-18 | 342.50 | 345.00 | 335.00 | 345.00 | 0.1M |
| 2025-09-17 | 325.00 | 340.00 | 325.00 | 335.00 | 0.1M |
| 2025-09-16 | 317.50 | 330.00 | 310.00 | 325.00 | 0.1M |
| 2025-09-15 | 317.50 | 325.00 | 310.00 | 317.50 | 0.1M |
| 2025-09-12 | 320.00 | 325.00 | 310.00 | 317.50 | 0.0M |
| 2025-09-11 | 317.50 | 324.00 | 315.10 | 320.00 | 0.0M |
| 2025-09-10 | 305.00 | 320.00 | 305.00 | 317.50 | 0.1M |
| 2025-09-09 | 305.00 | 310.00 | 300.00 | 301.00 | 0.0M |
| 2025-09-08 | 308.50 | 310.00 | 290.00 | 305.00 | 0.3M |
| 2025-09-05 | 321.50 | 325.00 | 305.36 | 308.50 | 0.1M |
| 2025-09-04 | 322.50 | 325.00 | 317.00 | 321.50 | 0.1M |
| 2025-09-03 | 337.00 | 345.00 | 320.50 | 322.50 | 0.2M |
| 2025-09-02 | 339.50 | 344.00 | 330.70 | 337.00 | 0.1M |
| 2025-09-01 | 339.50 | 342.00 | 330.00 | 336.00 | 0.1M |
| 2025-08-29 | 342.00 | 344.00 | 340.00 | 339.50 | 0.0M |
| 2025-08-28 | 342.00 | 344.00 | 340.00 | 342.00 | 0.1M |
| 2025-08-27 | 338.50 | 344.00 | 332.27 | 344.00 | 0.0M |
| 2025-08-26 | 342.50 | 345.00 | 336.00 | 338.50 | 0.0M |
| 2025-08-22 | 347.50 | 350.00 | 340.50 | 342.50 | 0.0M |
| 2025-08-21 | 352.50 | 355.00 | 345.00 | 347.50 | 0.0M |
| 2025-08-20 | 355.00 | 357.89 | 350.00 | 352.50 | 0.0M |
| 2025-08-19 | 360.00 | 365.00 | 351.75 | 355.00 | 0.0M |
| 2025-08-18 | 365.00 | 365.00 | 355.50 | 360.00 | 0.0M |
| 2025-08-15 | 365.00 | 365.00 | 360.00 | 365.00 | 0.0M |
| 2025-08-14 | 367.50 | 370.00 | 358.00 | 365.00 | 0.2M |
| 2025-08-13 | 367.50 | 368.15 | 366.05 | 367.50 | 0.0M |
| 2025-08-12 | 362.50 | 370.00 | 360.00 | 367.50 | 0.1M |
| 2025-08-11 | 371.50 | 380.00 | 360.14 | 362.50 | 0.1M |
| 2025-08-08 | 371.50 | 375.90 | 368.55 | 371.50 | 0.0M |
| 2025-08-07 | 371.50 | 378.00 | 368.26 | 371.50 | 0.0M |
| 2025-08-06 | 377.50 | 380.00 | 368.55 | 371.50 | 0.0M |
| 2025-08-05 | 375.00 | 380.00 | 373.61 | 377.50 | 0.1M |
| 2025-08-04 | 368.50 | 379.00 | 365.00 | 375.00 | 0.0M |
| 2025-08-01 | 368.50 | 371.40 | 367.40 | 368.50 | 0.0M |
| 2025-07-31 | 373.00 | 376.00 | 367.00 | 368.50 | 0.1M |
| 2025-07-30 | 373.00 | 375.94 | 370.00 | 373.00 | 0.0M |
| 2025-07-29 | 373.00 | 376.00 | 370.00 | 373.00 | 0.0M |
| 2025-07-28 | 372.50 | 376.41 | 370.00 | 372.00 | 0.1M |
| 2025-07-25 | 360.00 | 375.00 | 359.00 | 372.50 | 0.1M |
| 2025-07-24 | 357.50 | 365.00 | 352.25 | 360.00 | 0.0M |
| 2025-07-23 | 345.00 | 355.00 | 340.00 | 357.50 | 0.1M |
| 2025-07-22 | 345.00 | 350.00 | 340.00 | 345.00 | 0.0M |
| 2025-07-21 | 352.50 | 355.00 | 340.00 | 350.00 | 0.1M |
| 2025-07-18 | 342.50 | 355.00 | 340.00 | 352.50 | 0.0M |
| 2025-07-17 | 342.50 | 345.00 | 340.00 | 345.00 | 0.1M |
| 2025-07-16 | 356.00 | 358.00 | 340.00 | 346.00 | 0.1M |
| 2025-07-15 | 367.50 | 375.00 | 341.00 | 356.00 | 0.5M |
| 2025-07-14 | 360.00 | 370.00 | 359.33 | 372.50 | 0.0M |
| 2025-07-11 | 340.00 | 364.00 | 335.00 | 360.00 | 0.1M |
| 2025-07-10 | 331.50 | 345.00 | 328.55 | 340.00 | 0.1M |
| 2025-07-09 | 350.00 | 350.00 | 328.28 | 331.50 | 0.2M |
| 2025-07-08 | 352.50 | 355.00 | 345.00 | 350.00 | 0.1M |
| 2025-07-07 | 365.00 | 370.00 | 346.00 | 355.00 | 0.1M |
| 2025-07-04 | 365.00 | 370.00 | 360.00 | 365.00 | 0.0M |
| 2025-07-03 | 370.00 | 375.00 | 355.00 | 365.00 | 0.0M |
| 2025-07-02 | 370.00 | 375.00 | 361.00 | 370.00 | 0.0M |
| 2025-07-01 | 372.50 | 380.00 | 365.00 | 370.00 | 0.0M |
| 2025-06-30 | 375.00 | 380.00 | 365.00 | 372.50 | 0.1M |
| 2025-06-27 | 375.00 | 380.00 | 370.00 | 375.00 | 0.1M |
| 2025-06-26 | 375.00 | 377.00 | 371.61 | 375.00 | 0.1M |
| 2025-06-25 | 375.00 | 378.40 | 373.10 | 375.00 | 0.0M |
| 2025-06-24 | 375.00 | 378.80 | 374.27 | 375.00 | 0.0M |
| 2025-06-23 | 375.00 | 380.00 | 370.00 | 375.00 | 0.1M |
| 2025-06-20 | 367.50 | 380.00 | 365.00 | 375.00 | 0.1M |
| 2025-06-19 | 365.00 | 375.00 | 360.00 | 367.50 | 0.0M |
| 2025-06-18 | 367.50 | 375.00 | 360.00 | 365.00 | 0.2M |
| 2025-06-17 | 367.50 | 375.00 | 362.56 | 365.00 | 0.2M |
| 2025-06-16 | 372.50 | 375.00 | 361.00 | 362.00 | 0.0M |
| 2025-06-13 | 376.00 | 380.00 | 370.00 | 372.50 | 0.1M |
| 2025-06-12 | 380.00 | 385.00 | 375.00 | 380.00 | 0.0M |
| 2025-06-11 | 378.50 | 385.00 | 372.00 | 380.00 | 0.2M |
| 2025-06-10 | 380.00 | 385.00 | 380.00 | 378.50 | 0.1M |
| 2025-06-09 | 380.00 | 384.50 | 381.50 | 380.00 | 0.0M |
| 2025-06-06 | 380.00 | 385.00 | 375.00 | 375.00 | 0.0M |
| 2025-06-05 | 387.50 | 395.00 | 377.00 | 380.00 | 0.2M |
| 2025-06-04 | 387.50 | 395.00 | 380.00 | 395.00 | 0.3M |
| 2025-06-03 | 385.00 | 393.44 | 382.27 | 387.50 | 0.0M |
| 2025-06-02 | 372.50 | 390.00 | 373.33 | 385.00 | 0.0M |
| 2025-05-30 | 370.00 | 380.00 | 368.66 | 372.50 | 0.1M |
| 2025-05-29 | 367.00 | 381.00 | 360.00 | 370.00 | 0.0M |
| 2025-05-28 | 367.00 | 372.44 | 367.00 | 367.00 | 0.0M |
| 2025-05-27 | 367.00 | 374.00 | 365.11 | 367.00 | 0.1M |
| 2025-05-23 | 368.50 | 375.00 | 360.00 | 367.00 | 0.1M |
| 2025-05-22 | 375.00 | 380.00 | 360.00 | 370.00 | 0.1M |
| 2025-05-21 | 385.00 | 390.00 | 370.00 | 378.00 | 0.0M |
| 2025-05-20 | 377.50 | 390.00 | 375.00 | 385.00 | 0.2M |
| 2025-05-19 | 375.00 | 380.00 | 370.00 | 377.50 | 0.0M |
| 2025-05-16 | 370.00 | 379.00 | 367.66 | 375.00 | 0.1M |
| 2025-05-15 | 375.00 | 375.00 | 367.20 | 370.00 | 0.1M |
| 2025-05-14 | 375.00 | 380.00 | 370.00 | 375.00 | 0.1M |
| 2025-05-13 | 369.50 | 385.00 | 369.72 | 375.00 | 0.1M |
| 2025-05-12 | 365.00 | 375.00 | 360.00 | 369.50 | 0.2M |
| 2025-05-09 | 355.00 | 370.00 | 351.00 | 365.00 | 0.2M |
| 2025-05-08 | 350.00 | 360.00 | 345.00 | 355.00 | 0.1M |
| 2025-05-07 | 346.50 | 355.00 | 344.00 | 350.00 | 0.1M |
| 2025-05-06 | 346.50 | 353.00 | 343.00 | 353.00 | 0.0M |
| 2025-05-02 | 341.00 | 350.00 | 340.00 | 346.50 | 0.1M |
| 2025-05-01 | 341.00 | 345.00 | 337.80 | 341.00 | 0.0M |
| 2025-04-30 | 343.50 | 344.50 | 340.07 | 341.00 | 0.0M |
| 2025-04-29 | 345.00 | 350.00 | 340.00 | 343.50 | 0.1M |
| 2025-04-28 | 345.00 | 350.00 | 343.11 | 345.00 | 0.0M |
| 2025-04-25 | 345.00 | 350.00 | 342.16 | 345.00 | 0.0M |
| 2025-04-24 | 347.50 | 350.00 | 341.80 | 347.00 | 0.1M |
| 2025-04-23 | 336.00 | 350.00 | 334.00 | 347.50 | 0.1M |
| 2025-04-22 | 336.00 | 346.00 | 332.00 | 346.00 | 0.1M |
| 2025-04-17 | 337.50 | 345.00 | 332.00 | 336.00 | 0.0M |
| 2025-04-16 | 337.50 | 338.67 | 336.00 | 337.50 | 0.1M |
| 2025-04-15 | 337.50 | 339.70 | 335.00 | 337.50 | 0.1M |
| 2025-04-14 | 328.50 | 339.75 | 327.11 | 337.50 | 0.1M |
| 2025-04-11 | 334.00 | 335.00 | 326.11 | 328.50 | 0.0M |
| 2025-04-10 | 332.50 | 340.00 | 330.40 | 338.00 | 0.1M |
| 2025-04-09 | 336.50 | 338.00 | 329.88 | 330.00 | 0.2M |
| 2025-04-08 | 316.00 | 340.00 | 312.00 | 337.50 | 0.1M |
| 2025-04-07 | 325.50 | 326.00 | 305.00 | 316.00 | 0.2M |
| 2025-04-04 | 331.00 | 333.00 | 323.11 | 328.00 | 0.3M |
| 2025-04-03 | 336.00 | 345.00 | 328.51 | 331.00 | 0.1M |
| 2025-04-02 | 341.50 | 345.00 | 332.00 | 336.00 | 0.1M |
| 2025-04-01 | 331.50 | 342.78 | 327.00 | 341.50 | 0.1M |
| 2025-03-31 | 340.00 | 345.00 | 327.00 | 331.50 | 0.1M |
| 2025-03-28 | 342.50 | 345.00 | 340.00 | 340.00 | 0.0M |
| 2025-03-27 | 331.50 | 343.00 | 329.44 | 343.00 | 0.1M |
| 2025-03-26 | 331.00 | 335.00 | 329.00 | 330.00 | 0.1M |
| 2025-03-25 | 331.00 | 334.00 | 327.00 | 331.00 | 0.0M |
| 2025-03-24 | 330.00 | 335.00 | 328.88 | 331.00 | 0.0M |
| 2025-03-21 | 330.00 | 335.00 | 325.56 | 330.00 | 0.1M |
| 2025-03-20 | 330.00 | 335.00 | 325.00 | 330.00 | 0.0M |
| 2025-03-19 | 328.50 | 332.00 | 325.00 | 330.00 | 0.1M |
| 2025-03-18 | 331.00 | 332.00 | 325.00 | 328.50 | 0.0M |
| 2025-03-17 | 328.50 | 332.00 | 325.22 | 331.00 | 0.0M |
| 2025-03-14 | 332.50 | 335.00 | 326.00 | 328.50 | 0.0M |
| 2025-03-13 | 332.50 | 335.00 | 330.00 | 332.50 | 0.0M |
| 2025-03-12 | 335.00 | 337.00 | 330.00 | 332.50 | 0.1M |
| 2025-03-11 | 324.00 | 340.00 | 320.00 | 335.00 | 0.1M |
| 2025-03-10 | 320.00 | 327.20 | 320.16 | 324.00 | 0.1M |
| 2025-03-07 | 317.50 | 325.00 | 315.00 | 325.00 | 0.3M |
| 2025-03-06 | 325.00 | 330.00 | 315.00 | 317.50 | 0.1M |
| 2025-03-05 | 327.50 | 332.00 | 321.00 | 325.00 | 0.1M |
| 2025-03-04 | 338.50 | 338.00 | 325.00 | 327.50 | 0.0M |
| 2025-03-03 | 341.00 | 345.00 | 336.00 | 338.50 | 0.1M |
| 2025-02-28 | 341.00 | 345.00 | 338.00 | 341.00 | 0.0M |
| 2025-02-27 | 341.00 | 345.00 | 337.00 | 341.00 | 0.0M |
| 2025-02-26 | 337.50 | 343.70 | 335.00 | 341.00 | 0.0M |
| 2025-02-25 | 337.50 | 340.00 | 335.00 | 340.00 | 0.0M |
| 2025-02-24 | 343.50 | 345.00 | 335.00 | 337.50 | 0.3M |
| 2025-02-21 | 348.50 | 352.00 | 341.00 | 347.00 | 0.1M |
| 2025-02-20 | 347.50 | 352.77 | 345.00 | 348.50 | 0.0M |
| 2025-02-19 | 351.00 | 355.00 | 345.00 | 347.50 | 0.0M |
| 2025-02-18 | 366.00 | 367.00 | 347.00 | 351.00 | 0.1M |
| 2025-02-17 | 347.50 | 368.00 | 345.00 | 366.50 | 0.2M |
| 2025-02-14 | 347.50 | 355.00 | 345.00 | 347.50 | 0.1M |
| 2025-02-13 | 332.50 | 350.00 | 332.11 | 347.50 | 0.0M |
| 2025-02-12 | 325.00 | 334.75 | 326.50 | 332.50 | 0.0M |
| 2025-02-11 | 325.00 | 330.00 | 320.00 | 325.00 | 0.0M |
| 2025-02-10 | 332.50 | 335.00 | 323.66 | 325.00 | 0.2M |
| 2025-02-07 | 327.50 | 335.00 | 301.15 | 330.00 | 0.2M |
| 2025-02-06 | 322.50 | 330.00 | 325.00 | 327.50 | 0.1M |
| 2025-02-05 | 302.50 | 325.00 | 304.80 | 322.50 | 0.1M |
| 2025-02-04 | 295.00 | 307.00 | 290.00 | 302.50 | 0.1M |
| 2025-02-03 | 292.50 | 295.00 | 282.50 | 287.50 | 0.0M |
| 2025-01-31 | 295.00 | 300.00 | 291.00 | 292.50 | 0.1M |
| 2025-01-30 | 292.50 | 295.00 | 290.00 | 295.00 | 0.0M |
| 2025-01-29 | 297.50 | 300.00 | 290.00 | 292.50 | 0.0M |
| 2025-01-28 | 299.00 | 300.00 | 295.00 | 297.50 | 0.1M |
| 2025-01-27 | 302.50 | 305.00 | 296.21 | 299.00 | 0.1M |
| 2025-01-24 | 307.50 | 310.00 | 300.00 | 302.00 | 0.1M |
| 2025-01-23 | 307.50 | 310.00 | 305.75 | 307.50 | 0.0M |
| 2025-01-22 | 310.00 | 310.90 | 305.00 | 307.50 | 0.0M |
| 2025-01-21 | 311.00 | 312.30 | 305.00 | 310.00 | 0.0M |
| 2025-01-20 | 311.00 | 315.00 | 307.00 | 311.00 | 0.0M |
| 2025-01-17 | 311.00 | 315.00 | 308.05 | 311.00 | 0.1M |
| 2025-01-16 | 302.50 | 315.00 | 303.90 | 311.00 | 0.1M |
| 2025-01-15 | 297.50 | 304.50 | 297.66 | 302.50 | 0.1M |
| 2025-01-14 | 291.00 | 300.00 | 290.00 | 298.00 | 0.0M |
| 2025-01-13 | 302.50 | 305.00 | 287.00 | 287.00 | 0.1M |
| 2025-01-10 | 306.50 | 308.00 | 299.00 | 302.50 | 0.1M |
| 2025-01-09 | 311.50 | 315.00 | 305.03 | 306.50 | 0.0M |
| 2025-01-08 | 317.50 | 320.00 | 308.00 | 311.50 | 0.1M |
| 2025-01-07 | 317.50 | 320.00 | 315.00 | 317.50 | 0.0M |
| 2025-01-06 | 307.50 | 320.00 | 305.00 | 317.50 | 0.0M |
| 2025-01-03 | 310.00 | 310.00 | 305.00 | 307.50 | 0.0M |
| 2025-01-02 | 315.00 | 320.00 | 306.00 | 310.00 | 0.0M |