530.00
Letzte Aktualisierung: 2025-09-11
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-11 | 505.00 | 575.00 | 498.00 | 530.00 | 0.0M |
| 2025-09-10 | 500.00 | 510.00 | 490.00 | 505.00 | 1.3M |
| 2025-09-09 | 490.00 | 510.00 | 474.00 | 492.00 | 3.2M |
| 2025-09-08 | 422.00 | 525.00 | 422.00 | 490.00 | 17.2M |
| 2025-09-04 | 440.00 | 440.00 | 416.00 | 422.00 | 2.9M |
| 2025-09-03 | 430.00 | 442.00 | 420.00 | 428.00 | 5.7M |
| 2025-09-02 | 430.00 | 440.00 | 400.00 | 420.00 | 0.4M |
| 2025-09-01 | 370.00 | 440.00 | 370.00 | 430.00 | 1.8M |
| 2025-08-29 | 418.00 | 418.00 | 362.00 | 410.00 | 2.0M |
| 2025-08-28 | 428.00 | 428.00 | 392.00 | 418.00 | 0.9M |
| 2025-08-27 | 428.00 | 448.00 | 416.00 | 428.00 | 1.7M |
| 2025-08-26 | 452.00 | 456.00 | 410.00 | 428.00 | 2.4M |
| 2025-08-25 | 416.00 | 454.00 | 410.00 | 452.00 | 4.8M |
| 2025-08-22 | 390.00 | 430.00 | 380.00 | 416.00 | 7.3M |
| 2025-08-21 | 398.00 | 408.00 | 368.00 | 374.00 | 4.2M |
| 2025-08-20 | 368.00 | 430.00 | 364.00 | 398.00 | 9.1M |
| 2025-08-19 | 350.00 | 372.00 | 350.00 | 364.00 | 2.2M |
| 2025-08-15 | 364.00 | 384.00 | 334.00 | 350.00 | 5.4M |
| 2025-08-14 | 302.00 | 366.00 | 294.00 | 352.00 | 16.1M |
| 2025-08-13 | 300.00 | 300.00 | 288.00 | 294.00 | 1.5M |
| 2025-08-12 | 276.00 | 310.00 | 274.00 | 286.00 | 1.3M |
| 2025-08-11 | 290.00 | 290.00 | 272.00 | 276.00 | 0.3M |
| 2025-08-08 | 288.00 | 306.00 | 274.00 | 280.00 | 0.9M |
| 2025-08-07 | 298.00 | 298.00 | 280.00 | 286.00 | 0.5M |
| 2025-08-06 | 282.00 | 346.00 | 262.00 | 296.00 | 1.9M |
| 2025-08-05 | 282.00 | 282.00 | 262.00 | 282.00 | 1.4M |
| 2025-08-04 | 292.00 | 296.00 | 270.00 | 278.00 | 0.7M |
| 2025-08-01 | 294.00 | 294.00 | 282.00 | 294.00 | 0.4M |
| 2025-07-31 | 274.00 | 298.00 | 272.00 | 298.00 | 0.2M |
| 2025-07-30 | 262.00 | 286.00 | 256.00 | 274.00 | 0.7M |
| 2025-07-29 | 276.00 | 278.00 | 276.00 | 276.00 | 2.6M |
| 2025-07-28 | 340.00 | 340.00 | 306.00 | 306.00 | 0.7M |
| 2025-07-25 | 366.00 | 366.00 | 340.00 | 340.00 | 9.0M |
| 2025-07-24 | 336.00 | 336.00 | 336.00 | 336.00 | 8.5M |
| 2025-07-14 | 324.00 | 324.00 | 276.00 | 306.00 | 10.1M |
| 2025-07-11 | 208.00 | 260.00 | 202.00 | 260.00 | 7.0M |
| 2025-07-10 | 210.00 | 210.00 | 202.00 | 208.00 | 0.2M |
| 2025-07-09 | 210.00 | 214.00 | 204.00 | 210.00 | 0.5M |
| 2025-07-08 | 206.00 | 212.00 | 206.00 | 210.00 | 0.2M |
| 2025-07-07 | 208.00 | 220.00 | 200.00 | 208.00 | 0.5M |
| 2025-07-04 | 204.00 | 228.00 | 198.00 | 208.00 | 3.4M |
| 2025-07-03 | 200.00 | 210.00 | 185.00 | 199.00 | 0.9M |
| 2025-07-02 | 218.00 | 240.00 | 199.00 | 199.00 | 6.3M |
| 2025-07-01 | 199.00 | 200.00 | 183.00 | 192.00 | 1.0M |
| 2025-06-30 | 204.00 | 206.00 | 185.00 | 195.00 | 1.7M |
| 2025-06-26 | 226.00 | 226.00 | 196.00 | 202.00 | 2.2M |
| 2025-06-25 | 226.00 | 238.00 | 214.00 | 230.00 | 0.7M |
| 2025-06-24 | 260.00 | 260.00 | 222.00 | 224.00 | 3.0M |
| 2025-06-20 | 220.00 | 284.00 | 212.00 | 260.00 | 20.7M |
| 2025-06-19 | 304.00 | 304.00 | 210.00 | 230.00 | 12.5M |
| 2025-06-18 | 244.00 | 244.00 | 244.00 | 244.00 | 3.1M |
| 2025-06-17 | 140.00 | 182.00 | 140.00 | 182.00 | 4.2M |
| 2025-06-16 | 131.00 | 136.00 | 128.00 | 135.00 | 3.6M |
| 2025-06-13 | 137.00 | 137.00 | 120.00 | 134.00 | 0.2M |
| 2025-06-12 | 133.00 | 141.00 | 131.00 | 135.00 | 0.1M |
| 2025-06-11 | 140.00 | 145.00 | 135.00 | 138.00 | 0.4M |
| 2025-06-10 | 140.00 | 146.00 | 140.00 | 142.00 | 0.0M |
| 2025-06-05 | 146.00 | 146.00 | 135.00 | 142.00 | 0.3M |
| 2025-06-04 | 143.00 | 146.00 | 140.00 | 146.00 | 0.0M |
| 2025-06-03 | 142.00 | 146.00 | 142.00 | 144.00 | 0.1M |
| 2025-06-02 | 145.00 | 148.00 | 143.00 | 143.00 | 0.1M |
| 2025-05-28 | 144.00 | 145.00 | 140.00 | 145.00 | 0.2M |
| 2025-05-27 | 151.00 | 151.00 | 144.00 | 144.00 | 0.2M |
| 2025-05-26 | 155.00 | 155.00 | 150.00 | 150.00 | 0.6M |
| 2025-05-23 | 153.00 | 156.00 | 152.00 | 155.00 | 0.2M |
| 2025-05-22 | 154.00 | 156.00 | 153.00 | 153.00 | 0.1M |
| 2025-05-21 | 154.00 | 156.00 | 153.00 | 154.00 | 0.1M |
| 2025-05-20 | 157.00 | 157.00 | 153.00 | 153.00 | 0.3M |
| 2025-05-19 | 160.00 | 160.00 | 152.00 | 152.00 | 0.9M |
| 2025-05-16 | 160.00 | 163.00 | 158.00 | 159.00 | 0.7M |
| 2025-05-15 | 156.00 | 165.00 | 156.00 | 158.00 | 3.8M |
| 2025-05-14 | 152.00 | 157.00 | 152.00 | 157.00 | 0.4M |
| 2025-05-09 | 156.00 | 160.00 | 155.00 | 156.00 | 0.7M |
| 2025-05-08 | 160.00 | 160.00 | 152.00 | 154.00 | 0.8M |
| 2025-05-07 | 163.00 | 169.00 | 159.00 | 159.00 | 2.0M |
| 2025-05-06 | 158.00 | 163.00 | 156.00 | 162.00 | 5.9M |
| 2025-05-05 | 156.00 | 159.00 | 154.00 | 155.00 | 1.9M |
| 2025-05-02 | 155.00 | 160.00 | 154.00 | 156.00 | 1.3M |
| 2025-04-30 | 157.00 | 158.00 | 154.00 | 156.00 | 2.1M |
| 2025-04-29 | 157.00 | 164.00 | 154.00 | 157.00 | 3.2M |
| 2025-04-28 | 156.00 | 158.00 | 154.00 | 156.00 | 1.9M |
| 2025-04-25 | 157.00 | 158.00 | 154.00 | 156.00 | 1.0M |
| 2025-04-24 | 157.00 | 163.00 | 153.00 | 157.00 | 1.6M |
| 2025-04-23 | 155.00 | 157.00 | 151.00 | 155.00 | 2.4M |
| 2025-04-22 | 161.00 | 169.00 | 152.00 | 153.00 | 3.7M |
| 2025-04-21 | 158.00 | 163.00 | 155.00 | 159.00 | 0.9M |
| 2025-04-17 | 157.00 | 163.00 | 156.00 | 158.00 | 1.1M |
| 2025-04-16 | 163.00 | 165.00 | 156.00 | 157.00 | 3.3M |
| 2025-04-15 | 167.00 | 168.00 | 158.00 | 163.00 | 2.8M |
| 2025-04-14 | 167.00 | 177.00 | 163.00 | 167.00 | 0.9M |
| 2025-04-11 | 173.00 | 179.00 | 159.00 | 167.00 | 0.8M |
| 2025-04-10 | 154.00 | 188.00 | 150.00 | 169.00 | 1.1M |
| 2025-04-09 | 157.00 | 162.00 | 152.00 | 154.00 | 0.1M |
| 2025-04-08 | 175.00 | 175.00 | 153.00 | 157.00 | 0.5M |
| 2025-03-27 | 185.00 | 185.00 | 175.00 | 178.00 | 0.5M |
| 2025-03-26 | 167.00 | 200.00 | 150.00 | 179.00 | 2.1M |
| 2025-03-25 | 165.00 | 173.00 | 154.00 | 162.00 | 0.2M |
| 2025-03-24 | 189.00 | 189.00 | 148.00 | 166.00 | 1.5M |
| 2025-03-21 | 196.00 | 208.00 | 182.00 | 188.00 | 1.3M |
| 2025-03-20 | 179.00 | 214.00 | 175.00 | 196.00 | 3.2M |
| 2025-03-19 | 177.00 | 192.00 | 172.00 | 179.00 | 1.4M |
| 2025-03-18 | 189.00 | 189.00 | 141.00 | 177.00 | 1.8M |
| 2025-03-17 | 196.00 | 202.00 | 160.00 | 189.00 | 7.1M |
| 2025-03-14 | 224.00 | 224.00 | 193.00 | 196.00 | 1.8M |
| 2025-03-13 | 214.00 | 236.00 | 210.00 | 220.00 | 2.0M |
| 2025-03-12 | 240.00 | 250.00 | 198.00 | 216.00 | 3.3M |
| 2025-03-11 | 240.00 | 246.00 | 228.00 | 234.00 | 4.2M |
| 2025-03-10 | 290.00 | 332.00 | 210.00 | 250.00 | 30.8M |
| 2025-03-07 | 248.00 | 300.00 | 190.00 | 278.00 | 31.8M |
| 2025-03-06 | 216.00 | 262.00 | 212.00 | 248.00 | 19.8M |
| 2025-03-05 | 150.00 | 195.00 | 149.00 | 195.00 | 34.0M |
| 2025-03-04 | 119.00 | 160.00 | 119.00 | 145.00 | 26.8M |
| 2025-03-03 | 115.00 | 119.00 | 114.00 | 119.00 | 1.0M |
| 2025-02-28 | 111.00 | 116.00 | 111.00 | 114.00 | 0.2M |
| 2025-02-27 | 116.00 | 116.00 | 113.00 | 113.00 | 0.2M |
| 2025-02-26 | 112.00 | 117.00 | 112.00 | 116.00 | 0.9M |
| 2025-02-25 | 115.00 | 115.00 | 109.00 | 114.00 | 0.9M |
| 2025-02-24 | 117.00 | 122.00 | 114.00 | 114.00 | 9.0M |
| 2025-02-21 | 112.00 | 120.00 | 112.00 | 117.00 | 4.9M |
| 2025-02-20 | 109.00 | 116.00 | 107.00 | 112.00 | 1.1M |
| 2025-02-19 | 108.00 | 109.00 | 105.00 | 109.00 | 0.5M |
| 2025-02-18 | 108.00 | 111.00 | 106.00 | 108.00 | 0.3M |
| 2025-02-17 | 108.00 | 109.00 | 106.00 | 108.00 | 0.1M |
| 2025-02-14 | 115.00 | 115.00 | 106.00 | 107.00 | 0.4M |
| 2025-02-13 | 116.00 | 116.00 | 110.00 | 113.00 | 0.2M |
| 2025-02-12 | 108.00 | 120.00 | 102.00 | 115.00 | 4.9M |
| 2025-02-11 | 110.00 | 118.00 | 105.00 | 107.00 | 1.0M |
| 2025-02-10 | 120.00 | 125.00 | 110.00 | 110.00 | 2.6M |
| 2025-02-07 | 131.00 | 131.00 | 120.00 | 120.00 | 5.1M |
| 2025-02-06 | 141.00 | 146.00 | 124.00 | 130.00 | 21.5M |
| 2025-02-05 | 123.00 | 166.00 | 123.00 | 139.00 | 54.3M |
| 2025-02-04 | 122.00 | 123.00 | 121.00 | 123.00 | 0.1M |
| 2025-02-03 | 120.00 | 123.00 | 120.00 | 122.00 | 0.2M |
| 2025-01-31 | 121.00 | 121.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-30 | 121.00 | 121.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-24 | 120.00 | 121.00 | 120.00 | 121.00 | 0.1M |
| 2025-01-23 | 121.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-22 | 122.00 | 122.00 | 120.00 | 120.00 | 0.2M |
| 2025-01-21 | 122.00 | 122.00 | 120.00 | 121.00 | 0.4M |
| 2025-01-20 | 123.00 | 123.00 | 121.00 | 122.00 | 0.0M |
| 2025-01-17 | 122.00 | 124.00 | 122.00 | 122.00 | 0.0M |
| 2025-01-16 | 125.00 | 125.00 | 121.00 | 123.00 | 0.8M |
| 2025-01-15 | 131.00 | 131.00 | 125.00 | 126.00 | 1.3M |
| 2025-01-14 | 130.00 | 131.00 | 129.00 | 131.00 | 0.1M |
| 2025-01-13 | 130.00 | 131.00 | 129.00 | 130.00 | 0.1M |
| 2025-01-10 | 131.00 | 131.00 | 130.00 | 130.00 | 0.1M |
| 2025-01-09 | 130.00 | 132.00 | 129.00 | 131.00 | 0.9M |
| 2025-01-08 | 132.00 | 132.00 | 129.00 | 130.00 | 0.2M |
| 2025-01-07 | 133.00 | 133.00 | 131.00 | 131.00 | 0.3M |
| 2025-01-06 | 134.00 | 134.00 | 132.00 | 132.00 | 0.1M |
| 2025-01-03 | 132.00 | 135.00 | 131.00 | 133.00 | 0.7M |
| 2025-01-02 | 133.00 | 133.00 | 132.00 | 132.00 | 0.5M |