426.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 430.15 | 430.15 | 425.00 | 426.00 | 0.0M |
| 2025-10-01 | 433.00 | 450.00 | 425.00 | 443.30 | 0.0M |
| 2025-09-30 | 427.55 | 437.00 | 426.00 | 435.00 | 0.0M |
| 2025-09-29 | 450.00 | 454.00 | 435.00 | 435.00 | 0.0M |
| 2025-09-26 | 455.00 | 455.00 | 450.00 | 452.00 | 0.0M |
| 2025-09-25 | 462.00 | 462.00 | 450.00 | 450.55 | 0.0M |
| 2025-09-24 | 457.00 | 472.00 | 457.00 | 462.00 | 0.0M |
| 2025-09-23 | 457.55 | 473.85 | 445.00 | 460.15 | 0.0M |
| 2025-09-22 | 465.00 | 479.50 | 463.00 | 463.00 | 0.0M |
| 2025-09-19 | 470.15 | 470.15 | 466.00 | 466.00 | 0.0M |
| 2025-09-18 | 489.95 | 493.40 | 475.00 | 475.10 | 0.0M |
| 2025-09-17 | 455.00 | 469.95 | 455.00 | 469.95 | 0.0M |
| 2025-09-16 | 445.00 | 471.95 | 445.00 | 453.15 | 0.0M |
| 2025-09-15 | 471.00 | 475.00 | 450.00 | 450.00 | 0.0M |
| 2025-09-12 | 488.00 | 488.00 | 470.15 | 470.15 | 0.0M |
| 2025-09-11 | 497.00 | 497.00 | 468.00 | 484.50 | 0.0M |
| 2025-09-10 | 495.95 | 495.95 | 472.00 | 473.50 | 0.0M |
| 2025-09-09 | 490.00 | 491.00 | 477.60 | 486.00 | 0.0M |
| 2025-09-08 | 455.00 | 475.00 | 455.00 | 473.00 | 0.0M |
| 2025-09-05 | 470.00 | 475.00 | 461.00 | 475.00 | 0.0M |
| 2025-09-04 | 456.90 | 478.40 | 437.00 | 463.95 | 0.0M |
| 2025-09-03 | 421.65 | 463.80 | 421.65 | 459.15 | 0.0M |
| 2025-09-02 | 428.00 | 446.95 | 428.00 | 443.80 | 0.0M |
| 2025-09-01 | 428.00 | 428.00 | 428.00 | 428.00 | 0.0M |
| 2025-08-29 | 429.95 | 430.00 | 429.95 | 430.00 | 0.0M |
| 2025-08-26 | 430.00 | 430.00 | 421.15 | 421.75 | 0.0M |
| 2025-08-25 | 400.00 | 431.80 | 400.00 | 429.95 | 0.0M |
| 2025-08-22 | 433.00 | 433.00 | 411.25 | 411.25 | 0.0M |
| 2025-08-21 | 412.00 | 425.00 | 412.00 | 425.00 | 0.0M |
| 2025-08-20 | 410.00 | 427.10 | 410.00 | 427.10 | 0.0M |
| 2025-08-19 | 400.00 | 428.45 | 389.05 | 428.20 | 0.0M |
| 2025-08-18 | 420.00 | 420.00 | 409.50 | 409.50 | 0.0M |
| 2025-08-14 | 411.80 | 411.80 | 411.80 | 411.80 | 0.0M |
| 2025-08-11 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2025-08-08 | 400.00 | 400.65 | 400.00 | 400.65 | 0.0M |
| 2025-08-07 | 401.80 | 401.80 | 400.00 | 400.00 | 0.0M |
| 2025-08-06 | 400.30 | 410.00 | 400.30 | 410.00 | 0.0M |
| 2025-08-05 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2025-08-01 | 438.35 | 438.35 | 419.40 | 421.20 | 0.0M |
| 2025-07-31 | 431.00 | 437.00 | 431.00 | 434.00 | 0.0M |
| 2025-07-30 | 443.00 | 443.00 | 443.00 | 443.00 | 0.0M |
| 2025-07-29 | 430.00 | 430.00 | 426.00 | 426.75 | 0.0M |
| 2025-07-28 | 435.80 | 435.80 | 422.20 | 430.30 | 0.0M |
| 2025-07-25 | 424.75 | 425.00 | 410.15 | 415.05 | 0.0M |
| 2025-07-24 | 415.95 | 424.75 | 408.50 | 424.75 | 0.0M |
| 2025-07-23 | 425.00 | 425.00 | 410.00 | 418.00 | 0.0M |
| 2025-07-22 | 428.00 | 428.00 | 420.00 | 421.00 | 0.0M |
| 2025-07-21 | 412.00 | 415.00 | 412.00 | 412.00 | 0.0M |
| 2025-07-18 | 424.95 | 424.95 | 410.00 | 413.00 | 0.0M |
| 2025-07-17 | 421.00 | 421.00 | 400.00 | 414.95 | 0.0M |
| 2025-07-16 | 415.00 | 424.00 | 415.00 | 420.50 | 0.0M |
| 2025-07-15 | 420.00 | 435.00 | 405.55 | 414.25 | 0.0M |
| 2025-07-14 | 409.50 | 420.00 | 395.15 | 420.00 | 0.0M |
| 2025-07-11 | 408.00 | 419.95 | 397.10 | 403.15 | 0.0M |
| 2025-07-10 | 440.00 | 440.00 | 418.00 | 418.00 | 0.0M |
| 2025-07-09 | 440.00 | 440.00 | 424.00 | 440.00 | 0.0M |
| 2025-07-08 | 455.00 | 455.00 | 440.00 | 440.45 | 0.0M |
| 2025-07-07 | 420.00 | 435.75 | 416.00 | 435.70 | 0.0M |
| 2025-07-04 | 416.00 | 435.00 | 415.00 | 415.00 | 0.0M |
| 2025-07-03 | 441.75 | 443.00 | 425.00 | 425.00 | 0.0M |
| 2025-07-02 | 442.00 | 443.00 | 432.25 | 443.00 | 0.0M |
| 2025-07-01 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0M |
| 2025-06-30 | 443.00 | 462.00 | 443.00 | 459.00 | 0.0M |
| 2025-06-27 | 428.00 | 451.00 | 428.00 | 446.15 | 0.0M |
| 2025-06-26 | 399.00 | 428.80 | 399.00 | 416.10 | 0.0M |
| 2025-06-25 | 380.00 | 399.00 | 380.00 | 396.95 | 0.0M |
| 2025-06-24 | 370.00 | 370.00 | 368.00 | 369.00 | 0.0M |
| 2025-06-23 | 371.00 | 377.70 | 355.10 | 370.45 | 0.0M |
| 2025-06-20 | 365.00 | 377.95 | 360.00 | 377.75 | 0.0M |
| 2025-06-19 | 369.90 | 369.90 | 360.00 | 364.00 | 0.0M |
| 2025-06-18 | 361.50 | 380.00 | 358.00 | 362.80 | 0.0M |
| 2025-06-17 | 365.05 | 371.00 | 364.05 | 365.35 | 0.0M |
| 2025-06-16 | 357.00 | 366.00 | 357.00 | 365.00 | 0.0M |
| 2025-06-13 | 355.00 | 372.80 | 355.00 | 355.05 | 0.0M |
| 2025-06-12 | 365.00 | 372.60 | 355.25 | 361.55 | 0.0M |
| 2025-06-11 | 371.00 | 385.00 | 362.00 | 362.00 | 0.0M |
| 2025-06-10 | 374.90 | 374.90 | 363.00 | 363.00 | 0.0M |
| 2025-06-09 | 364.00 | 369.00 | 362.15 | 365.20 | 0.0M |
| 2025-06-06 | 370.00 | 380.00 | 360.00 | 360.80 | 0.0M |
| 2025-06-05 | 359.00 | 360.00 | 348.30 | 360.00 | 0.0M |
| 2025-06-04 | 346.00 | 355.00 | 346.00 | 355.00 | 0.0M |
| 2025-06-03 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2025-06-02 | 345.00 | 345.00 | 338.00 | 339.65 | 0.0M |
| 2025-05-30 | 345.00 | 345.00 | 344.00 | 344.85 | 0.0M |
| 2025-05-29 | 351.00 | 354.00 | 338.00 | 338.95 | 0.0M |
| 2025-05-28 | 370.00 | 370.00 | 360.00 | 360.00 | 0.0M |
| 2025-05-27 | 372.00 | 372.00 | 368.00 | 370.00 | 0.0M |
| 2025-05-26 | 375.00 | 379.90 | 372.00 | 372.00 | 0.0M |
| 2025-05-23 | 370.50 | 372.00 | 360.00 | 370.00 | 0.0M |
| 2025-05-22 | 383.00 | 383.00 | 368.00 | 370.50 | 0.0M |
| 2025-05-21 | 370.00 | 390.00 | 370.00 | 379.50 | 0.0M |
| 2025-05-20 | 379.95 | 379.95 | 370.00 | 370.00 | 0.0M |
| 2025-05-19 | 390.00 | 392.00 | 360.00 | 375.80 | 0.0M |
| 2025-05-16 | 382.90 | 382.90 | 370.00 | 370.00 | 0.0M |
| 2025-05-15 | 377.00 | 387.80 | 370.00 | 382.90 | 0.0M |
| 2025-05-14 | 369.00 | 375.00 | 366.00 | 374.90 | 0.0M |
| 2025-05-13 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0M |
| 2025-05-12 | 368.95 | 368.95 | 336.00 | 351.00 | 0.0M |
| 2025-05-09 | 340.00 | 340.00 | 340.00 | 340.00 | 0.0M |
| 2025-05-08 | 350.00 | 359.95 | 335.00 | 347.45 | 0.0M |
| 2025-05-07 | 340.50 | 340.50 | 340.50 | 340.50 | 0.0M |
| 2025-05-06 | 360.00 | 360.00 | 355.00 | 355.00 | 0.0M |
| 2025-05-05 | 359.85 | 390.00 | 359.85 | 364.90 | 0.0M |
| 2025-05-02 | 314.00 | 359.90 | 314.00 | 355.00 | 0.0M |
| 2025-04-30 | 315.00 | 315.00 | 310.10 | 310.10 | 0.0M |
| 2025-04-29 | 310.00 | 310.00 | 308.00 | 308.00 | 0.0M |
| 2025-04-28 | 320.00 | 320.00 | 314.95 | 315.00 | 0.0M |
| 2025-04-25 | 320.00 | 320.00 | 316.00 | 318.00 | 0.0M |
| 2025-04-24 | 322.95 | 323.00 | 322.95 | 323.00 | 0.0M |
| 2025-04-23 | 327.00 | 327.00 | 319.95 | 323.00 | 0.0M |
| 2025-04-22 | 326.50 | 327.00 | 326.50 | 327.00 | 0.0M |
| 2025-04-21 | 329.10 | 329.10 | 327.00 | 327.00 | 0.0M |
| 2025-04-17 | 325.00 | 330.00 | 322.00 | 327.00 | 0.0M |
| 2025-04-16 | 329.00 | 329.00 | 325.00 | 326.35 | 0.0M |
| 2025-04-15 | 330.00 | 340.00 | 330.00 | 336.55 | 0.0M |
| 2025-04-11 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2025-04-09 | 323.75 | 324.00 | 315.00 | 324.00 | 0.0M |
| 2025-04-08 | 303.00 | 329.95 | 303.00 | 328.30 | 0.0M |
| 2025-04-07 | 300.00 | 302.00 | 293.00 | 301.00 | 0.0M |
| 2025-04-04 | 314.90 | 335.50 | 314.90 | 327.30 | 0.0M |
| 2025-04-03 | 301.95 | 315.00 | 301.95 | 314.90 | 0.0M |
| 2025-04-02 | 299.35 | 304.90 | 299.35 | 301.95 | 0.0M |
| 2025-04-01 | 284.90 | 302.00 | 284.90 | 299.35 | 0.0M |
| 2025-03-28 | 261.65 | 284.00 | 261.65 | 275.15 | 0.0M |
| 2025-03-27 | 270.50 | 270.50 | 263.00 | 264.15 | 0.0M |
| 2025-03-26 | 269.50 | 289.00 | 268.50 | 272.50 | 0.0M |
| 2025-03-25 | 261.05 | 299.00 | 261.05 | 274.85 | 0.0M |
| 2025-03-24 | 275.00 | 280.00 | 261.05 | 272.40 | 0.0M |
| 2025-03-21 | 265.70 | 267.25 | 262.75 | 263.50 | 0.1M |
| 2025-03-20 | 264.00 | 269.90 | 264.00 | 266.35 | 0.1M |
| 2025-03-19 | 249.75 | 263.95 | 249.75 | 257.60 | 0.0M |
| 2025-03-18 | 243.95 | 249.90 | 242.50 | 246.15 | 0.1M |
| 2025-03-17 | 255.00 | 255.00 | 241.25 | 242.20 | 0.1M |
| 2025-03-13 | 268.60 | 271.00 | 239.00 | 245.05 | 0.1M |
| 2025-03-12 | 262.00 | 265.00 | 250.00 | 258.60 | 0.0M |
| 2025-03-11 | 255.55 | 265.00 | 255.00 | 263.50 | 0.0M |
| 2025-03-10 | 285.00 | 285.00 | 255.50 | 255.50 | 0.0M |
| 2025-03-07 | 280.00 | 280.00 | 273.00 | 278.00 | 0.0M |
| 2025-03-06 | 279.00 | 287.00 | 271.00 | 280.40 | 0.0M |
| 2025-03-05 | 252.50 | 272.50 | 248.00 | 272.50 | 0.0M |
| 2025-03-04 | 257.95 | 260.00 | 241.00 | 258.95 | 0.0M |
| 2025-03-03 | 259.00 | 260.00 | 257.00 | 258.00 | 0.0M |
| 2025-02-28 | 271.20 | 271.20 | 255.00 | 260.50 | 0.0M |
| 2025-02-27 | 294.00 | 294.00 | 278.00 | 282.65 | 0.0M |
| 2025-02-25 | 291.50 | 291.50 | 271.80 | 272.15 | 0.0M |
| 2025-02-24 | 300.00 | 302.00 | 298.00 | 302.00 | 0.0M |
| 2025-02-21 | 307.90 | 310.10 | 298.00 | 302.00 | 0.0M |
| 2025-02-20 | 277.00 | 293.90 | 277.00 | 293.90 | 0.0M |
| 2025-02-19 | 246.50 | 267.20 | 246.50 | 267.20 | 0.0M |
| 2025-02-18 | 270.00 | 276.00 | 241.50 | 242.95 | 0.0M |
| 2025-02-17 | 275.05 | 280.00 | 265.00 | 266.00 | 0.0M |
| 2025-02-14 | 276.10 | 279.95 | 270.00 | 275.00 | 0.0M |
| 2025-02-13 | 286.80 | 309.15 | 286.80 | 295.90 | 0.0M |
| 2025-02-12 | 282.00 | 287.00 | 261.00 | 281.05 | 0.0M |
| 2025-02-11 | 300.05 | 300.05 | 279.00 | 281.00 | 0.0M |
| 2025-02-10 | 312.00 | 312.00 | 309.95 | 310.00 | 0.0M |
| 2025-02-07 | 318.20 | 319.00 | 311.05 | 318.95 | 0.0M |
| 2025-02-06 | 331.00 | 333.00 | 319.00 | 324.00 | 0.0M |
| 2025-02-05 | 329.35 | 330.00 | 325.00 | 330.00 | 0.0M |
| 2025-02-04 | 329.00 | 334.90 | 328.00 | 329.35 | 0.0M |
| 2025-02-03 | 327.00 | 332.00 | 327.00 | 330.00 | 0.0M |
| 2025-02-01 | 333.10 | 346.45 | 333.00 | 334.70 | 0.0M |
| 2025-01-31 | 340.00 | 340.50 | 330.00 | 332.60 | 0.0M |
| 2025-01-30 | 360.10 | 368.60 | 342.00 | 342.00 | 0.0M |
| 2025-01-29 | 368.40 | 368.40 | 360.00 | 360.00 | 0.0M |
| 2025-01-28 | 340.05 | 356.00 | 332.55 | 350.95 | 0.0M |
| 2025-01-27 | 365.20 | 365.20 | 350.05 | 350.05 | 0.0M |
| 2025-01-24 | 371.00 | 376.80 | 365.20 | 366.30 | 0.0M |
| 2025-01-23 | 384.80 | 384.80 | 370.00 | 374.55 | 0.0M |
| 2025-01-22 | 385.00 | 385.00 | 375.00 | 375.05 | 0.0M |
| 2025-01-21 | 390.00 | 400.00 | 375.50 | 381.00 | 0.0M |
| 2025-01-20 | 382.50 | 389.80 | 379.25 | 386.20 | 0.0M |
| 2025-01-17 | 366.00 | 380.95 | 366.00 | 380.95 | 0.0M |
| 2025-01-16 | 366.00 | 366.00 | 365.00 | 365.00 | 0.0M |
| 2025-01-15 | 366.05 | 370.00 | 365.00 | 365.00 | 0.0M |
| 2025-01-14 | 365.00 | 370.00 | 365.00 | 365.15 | 0.0M |
| 2025-01-13 | 376.00 | 376.00 | 364.90 | 365.00 | 0.0M |
| 2025-01-10 | 371.50 | 376.00 | 367.00 | 376.00 | 0.0M |
| 2025-01-09 | 370.00 | 380.00 | 365.05 | 373.50 | 0.0M |
| 2025-01-08 | 376.00 | 391.00 | 372.15 | 378.80 | 0.0M |
| 2025-01-07 | 391.05 | 392.05 | 382.55 | 382.75 | 0.0M |
| 2025-01-06 | 418.95 | 421.85 | 391.05 | 391.05 | 0.0M |
| 2025-01-03 | 399.65 | 411.60 | 399.65 | 411.60 | 0.0M |
| 2025-01-02 | 380.00 | 392.00 | 378.10 | 392.00 | 0.0M |
| 2025-01-01 | 365.05 | 379.85 | 365.00 | 373.35 | 0.0M |