766.20
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 | 769.20 | 769.20 | 761.00 | 766.20 | 5.9M |
| 2025-09-25 | 753.40 | 769.20 | 753.40 | 761.00 | 1.4M |
| 2025-09-24 | 763.40 | 773.20 | 763.40 | 766.20 | 2.3M |
| 2025-09-23 | 772.60 | 776.20 | 768.80 | 768.80 | 2.6M |
| 2025-09-22 | 765.80 | 777.20 | 765.80 | 772.80 | 1.8M |
| 2025-09-19 | 784.20 | 784.40 | 768.00 | 770.20 | 3.7M |
| 2025-09-18 | 773.40 | 787.60 | 773.40 | 783.00 | 1.2M |
| 2025-09-17 | 783.40 | 784.40 | 775.00 | 775.00 | 1.6M |
| 2025-09-16 | 790.40 | 797.80 | 776.80 | 779.00 | 1.9M |
| 2025-09-15 | 794.40 | 794.40 | 779.40 | 788.20 | 7.1M |
| 2025-09-12 | 787.40 | 789.40 | 783.20 | 788.00 | 1.5M |
| 2025-09-11 | 789.00 | 790.40 | 779.00 | 783.40 | 2.1M |
| 2025-09-10 | 814.40 | 818.20 | 786.40 | 788.20 | 2.3M |
| 2025-09-09 | 807.20 | 814.80 | 801.20 | 813.40 | 1.4M |
| 2025-09-08 | 803.60 | 808.80 | 802.40 | 804.60 | 1.4M |
| 2025-09-05 | 800.00 | 805.20 | 795.00 | 803.80 | 2.1M |
| 2025-09-04 | 779.20 | 795.80 | 777.20 | 794.60 | 1.6M |
| 2025-09-03 | 774.40 | 777.60 | 768.00 | 776.00 | 2.1M |
| 2025-09-02 | 796.60 | 797.80 | 770.80 | 770.80 | 1.6M |
| 2025-09-01 | 803.80 | 805.00 | 798.80 | 800.00 | 0.8M |
| 2025-08-29 | 804.80 | 805.40 | 794.80 | 803.20 | 1.5M |
| 2025-08-28 | 812.20 | 812.20 | 797.20 | 804.80 | 0.9M |
| 2025-08-27 | 821.80 | 824.40 | 814.20 | 817.60 | 1.0M |
| 2025-08-26 | 821.60 | 825.80 | 816.20 | 821.60 | 2.9M |
| 2025-08-22 | 820.00 | 826.00 | 815.00 | 824.20 | 0.8M |
| 2025-08-21 | 829.80 | 831.20 | 821.80 | 823.40 | 1.5M |
| 2025-08-20 | 817.60 | 830.20 | 811.80 | 826.80 | 1.4M |
| 2025-08-19 | 814.20 | 819.60 | 811.60 | 818.40 | 1.3M |
| 2025-08-18 | 808.80 | 813.40 | 806.00 | 811.80 | 0.9M |
| 2025-08-15 | 817.00 | 817.20 | 804.00 | 804.00 | 1.1M |
| 2025-08-14 | 815.60 | 819.00 | 810.60 | 812.60 | 1.0M |
| 2025-08-13 | 815.60 | 818.60 | 808.40 | 811.80 | 1.2M |
| 2025-08-12 | 820.00 | 821.60 | 806.60 | 812.80 | 0.6M |
| 2025-08-11 | 821.40 | 823.60 | 816.60 | 816.80 | 0.8M |
| 2025-08-08 | 836.00 | 838.20 | 819.00 | 819.00 | 1.2M |
| 2025-08-07 | 832.20 | 844.40 | 832.20 | 836.80 | 1.2M |
| 2025-08-06 | 834.80 | 834.80 | 828.40 | 832.40 | 2.0M |
| 2025-08-05 | 834.60 | 837.00 | 823.60 | 829.00 | 1.5M |
| 2025-08-04 | 827.40 | 837.40 | 826.80 | 833.40 | 2.4M |
| 2025-08-01 | 832.00 | 834.60 | 823.40 | 827.00 | 1.4M |
| 2025-07-31 | 836.60 | 838.80 | 829.20 | 837.40 | 2.1M |
| 2025-07-30 | 825.20 | 827.20 | 820.20 | 826.60 | 1.0M |
| 2025-07-29 | 833.80 | 834.60 | 825.00 | 825.00 | 1.2M |
| 2025-07-28 | 842.80 | 842.80 | 828.60 | 832.60 | 1.9M |
| 2025-07-25 | 837.40 | 837.80 | 828.80 | 835.80 | 4.5M |
| 2025-07-24 | 826.60 | 840.60 | 824.80 | 837.00 | 1.3M |
| 2025-07-23 | 836.00 | 836.00 | 823.40 | 824.20 | 1.2M |
| 2025-07-22 | 826.40 | 829.60 | 825.00 | 828.00 | 1.4M |
| 2025-07-21 | 830.60 | 830.60 | 819.60 | 827.40 | 0.9M |
| 2025-07-18 | 830.80 | 833.40 | 826.60 | 828.00 | 1.5M |
| 2025-07-17 | 828.00 | 829.60 | 820.60 | 827.20 | 1.0M |
| 2025-07-16 | 826.60 | 829.20 | 820.00 | 822.80 | 1.3M |
| 2025-07-15 | 832.00 | 836.40 | 825.80 | 829.80 | 2.4M |
| 2025-07-14 | 822.20 | 830.00 | 819.00 | 830.00 | 1.9M |
| 2025-07-11 | 819.60 | 826.40 | 817.60 | 824.60 | 1.9M |
| 2025-07-10 | 816.60 | 822.40 | 813.60 | 820.20 | 1.7M |
| 2025-07-09 | 812.80 | 814.60 | 803.20 | 812.20 | 2.2M |
| 2025-07-08 | 817.20 | 820.20 | 811.40 | 813.20 | 1.9M |
| 2025-07-07 | 809.00 | 821.40 | 809.00 | 819.40 | 1.0M |
| 2025-07-04 | 819.60 | 819.60 | 806.40 | 810.40 | 0.6M |
| 2025-07-03 | 810.80 | 819.80 | 810.40 | 819.60 | 1.4M |
| 2025-07-02 | 820.60 | 820.60 | 801.00 | 810.80 | 1.8M |
| 2025-07-01 | 820.00 | 823.80 | 810.00 | 821.40 | 1.6M |
| 2025-06-30 | 823.20 | 836.20 | 822.00 | 824.40 | 3.2M |
| 2025-06-27 | 813.00 | 821.20 | 807.20 | 821.20 | 1.5M |
| 2025-06-26 | 806.60 | 814.20 | 806.00 | 811.00 | 1.5M |
| 2025-06-25 | 809.80 | 813.40 | 806.00 | 807.40 | 2.2M |
| 2025-06-24 | 823.60 | 823.60 | 807.60 | 807.60 | 2.2M |
| 2025-06-23 | 801.80 | 812.20 | 800.80 | 812.20 | 1.7M |
| 2025-06-20 | 813.00 | 818.20 | 806.60 | 807.00 | 3.6M |
| 2025-06-19 | 807.40 | 812.80 | 804.20 | 807.40 | 2.1M |
| 2025-06-18 | 804.40 | 809.40 | 802.00 | 808.40 | 2.4M |
| 2025-06-17 | 809.00 | 812.80 | 802.00 | 802.00 | 1.7M |
| 2025-06-16 | 814.20 | 814.60 | 800.20 | 812.20 | 2.5M |
| 2025-06-13 | 805.60 | 817.80 | 803.40 | 815.80 | 4.4M |
| 2025-06-12 | 808.60 | 822.00 | 806.80 | 818.60 | 3.6M |
| 2025-06-11 | 807.80 | 811.40 | 805.00 | 811.00 | 2.3M |
| 2025-06-10 | 792.80 | 808.60 | 792.80 | 808.00 | 7.6M |
| 2025-06-09 | 791.40 | 792.80 | 786.00 | 792.40 | 1.9M |
| 2025-06-06 | 788.60 | 792.40 | 783.20 | 790.00 | 1.3M |
| 2025-06-05 | 798.00 | 801.00 | 785.20 | 789.80 | 3.2M |
| 2025-06-04 | 792.00 | 804.20 | 781.80 | 796.00 | 3.3M |
| 2025-06-03 | 802.00 | 813.60 | 796.60 | 800.20 | 4.5M |
| 2025-06-02 | 787.60 | 795.40 | 776.20 | 795.40 | 2.9M |
| 2025-05-30 | 797.40 | 806.40 | 783.20 | 794.00 | 8.1M |
| 2025-05-29 | 817.00 | 825.80 | 769.40 | 798.60 | 11.4M |
| 2025-05-28 | 902.20 | 905.80 | 895.20 | 900.00 | 2.8M |
| 2025-05-27 | 911.40 | 920.00 | 901.40 | 901.40 | 2.9M |
| 2025-05-23 | 896.60 | 912.60 | 896.00 | 908.40 | 2.5M |
| 2025-05-22 | 889.40 | 900.80 | 884.80 | 897.60 | 1.3M |
| 2025-05-21 | 887.00 | 892.00 | 885.00 | 891.40 | 2.4M |
| 2025-05-20 | 881.60 | 893.40 | 879.20 | 891.40 | 2.4M |
| 2025-05-19 | 875.80 | 881.40 | 867.00 | 881.40 | 7.3M |
| 2025-05-16 | 873.20 | 882.20 | 869.60 | 878.60 | 1.9M |
| 2025-05-15 | 867.80 | 875.80 | 865.00 | 872.60 | 2.8M |
| 2025-05-14 | 851.20 | 867.40 | 851.20 | 864.60 | 3.4M |
| 2025-05-13 | 850.60 | 856.00 | 846.60 | 851.80 | 4.4M |
| 2025-05-12 | 863.40 | 865.60 | 834.60 | 850.40 | 3.6M |
| 2025-05-09 | 864.80 | 867.80 | 856.80 | 860.20 | 2.3M |
| 2025-05-08 | 868.60 | 876.80 | 864.40 | 864.60 | 1.7M |
| 2025-05-07 | 863.20 | 869.40 | 855.60 | 865.00 | 6.4M |
| 2025-05-06 | 865.20 | 868.20 | 857.80 | 861.60 | 2.5M |
| 2025-05-02 | 855.40 | 867.60 | 850.20 | 862.60 | 1.9M |
| 2025-05-01 | 837.80 | 850.20 | 837.20 | 849.80 | 4.6M |
| 2025-04-30 | 825.40 | 839.20 | 825.20 | 839.20 | 3.8M |
| 2025-04-29 | 816.40 | 822.60 | 811.80 | 822.60 | 1.9M |
| 2025-04-28 | 814.20 | 818.00 | 810.60 | 810.60 | 1.7M |
| 2025-04-25 | 818.40 | 819.00 | 807.20 | 813.60 | 1.6M |
| 2025-04-24 | 803.00 | 818.00 | 803.00 | 815.00 | 2.2M |
| 2025-04-23 | 809.80 | 811.00 | 802.60 | 806.20 | 7.4M |
| 2025-04-22 | 797.80 | 808.00 | 797.20 | 802.20 | 8.9M |
| 2025-04-17 | 790.00 | 800.80 | 788.20 | 798.40 | 1.6M |
| 2025-04-16 | 793.00 | 795.40 | 785.80 | 790.80 | 1.9M |
| 2025-04-15 | 772.00 | 793.20 | 772.00 | 793.20 | 5.5M |
| 2025-04-14 | 764.60 | 775.80 | 763.20 | 772.80 | 1.5M |
| 2025-04-11 | 757.60 | 762.40 | 746.80 | 758.00 | 4.4M |
| 2025-04-10 | 754.60 | 761.20 | 744.00 | 752.40 | 3.4M |
| 2025-04-09 | 715.00 | 734.00 | 714.80 | 726.00 | 2.4M |
| 2025-04-08 | 711.80 | 735.80 | 708.60 | 730.00 | 4.5M |
| 2025-04-07 | 727.20 | 743.80 | 706.00 | 707.00 | 2.9M |
| 2025-04-04 | 769.40 | 777.40 | 743.20 | 745.20 | 2.1M |
| 2025-04-03 | 750.80 | 770.20 | 746.80 | 769.40 | 2.4M |
| 2025-04-02 | 754.60 | 756.40 | 743.60 | 753.40 | 1.2M |
| 2025-04-01 | 750.20 | 758.40 | 749.00 | 757.20 | 1.9M |
| 2025-03-31 | 740.00 | 747.40 | 738.60 | 744.20 | 2.7M |
| 2025-03-28 | 739.40 | 748.00 | 738.80 | 744.00 | 1.3M |
| 2025-03-27 | 740.40 | 743.60 | 731.40 | 742.00 | 2.1M |
| 2025-03-26 | 749.00 | 753.60 | 743.60 | 743.60 | 7.3M |
| 2025-03-25 | 748.20 | 760.40 | 746.40 | 756.40 | 3.4M |
| 2025-03-24 | 741.40 | 752.20 | 739.20 | 746.00 | 3.1M |
| 2025-03-21 | 749.00 | 751.20 | 737.60 | 739.80 | 7.5M |
| 2025-03-20 | 755.80 | 755.80 | 743.20 | 754.20 | 1.9M |
| 2025-03-19 | 753.00 | 759.20 | 740.40 | 753.20 | 3.7M |
| 2025-03-18 | 764.00 | 766.40 | 751.40 | 753.20 | 2.1M |
| 2025-03-17 | 763.00 | 764.60 | 760.00 | 762.40 | 1.5M |
| 2025-03-14 | 751.00 | 763.00 | 751.00 | 763.00 | 2.0M |
| 2025-03-13 | 756.60 | 761.20 | 751.00 | 752.00 | 12.5M |
| 2025-03-12 | 754.20 | 763.40 | 751.80 | 758.40 | 2.1M |
| 2025-03-11 | 776.20 | 781.80 | 754.80 | 757.00 | 2.2M |
| 2025-03-10 | 789.00 | 791.40 | 775.60 | 777.60 | 2.5M |
| 2025-03-07 | 773.20 | 782.40 | 769.40 | 782.40 | 1.5M |
| 2025-03-06 | 777.00 | 777.00 | 766.60 | 775.40 | 2.0M |
| 2025-03-05 | 779.20 | 792.00 | 769.20 | 772.00 | 1.4M |
| 2025-03-04 | 785.00 | 788.80 | 777.60 | 780.40 | 1.9M |
| 2025-03-03 | 774.40 | 788.60 | 772.60 | 788.60 | 2.9M |
| 2025-02-28 | 767.20 | 779.00 | 767.00 | 775.60 | 5.8M |
| 2025-02-27 | 783.00 | 783.00 | 768.60 | 776.20 | 2.1M |
| 2025-02-26 | 788.00 | 796.20 | 786.40 | 788.80 | 1.7M |
| 2025-02-25 | 781.00 | 789.80 | 780.40 | 785.60 | 1.5M |
| 2025-02-24 | 772.00 | 784.00 | 771.20 | 782.60 | 1.5M |
| 2025-02-21 | 766.40 | 777.40 | 765.40 | 772.40 | 3.0M |
| 2025-02-20 | 770.20 | 772.80 | 762.60 | 765.80 | 2.8M |
| 2025-02-19 | 778.00 | 780.40 | 766.60 | 769.40 | 1.7M |
| 2025-02-18 | 787.80 | 789.20 | 778.80 | 779.40 | 2.0M |
| 2025-02-17 | 779.00 | 786.60 | 778.60 | 785.40 | 1.5M |
| 2025-02-14 | 790.00 | 790.00 | 780.00 | 781.40 | 1.4M |
| 2025-02-13 | 779.60 | 787.20 | 776.20 | 787.20 | 2.5M |
| 2025-02-12 | 778.00 | 789.40 | 774.00 | 774.40 | 2.8M |
| 2025-02-11 | 779.00 | 785.60 | 776.60 | 777.60 | 2.9M |
| 2025-02-10 | 777.20 | 784.00 | 776.60 | 781.00 | 8.9M |
| 2025-02-07 | 780.20 | 781.80 | 768.60 | 775.80 | 8.1M |
| 2025-02-06 | 801.00 | 803.20 | 783.00 | 783.80 | 2.6M |
| 2025-02-05 | 787.00 | 803.40 | 787.00 | 797.20 | 2.7M |
| 2025-02-04 | 785.80 | 790.60 | 782.00 | 788.60 | 1.4M |
| 2025-02-03 | 780.00 | 790.60 | 773.60 | 787.40 | 2.8M |
| 2025-01-31 | 793.80 | 795.00 | 784.60 | 790.40 | 6.8M |
| 2025-01-30 | 783.20 | 796.20 | 782.60 | 795.00 | 3.9M |
| 2025-01-29 | 784.40 | 792.60 | 780.00 | 783.00 | 2.7M |
| 2025-01-28 | 775.60 | 785.80 | 774.20 | 781.60 | 1.9M |
| 2025-01-27 | 770.00 | 774.00 | 763.60 | 774.00 | 2.3M |
| 2025-01-24 | 778.60 | 780.00 | 757.00 | 770.00 | 2.7M |
| 2025-01-23 | 789.80 | 794.00 | 777.40 | 779.00 | 2.2M |
| 2025-01-22 | 789.20 | 791.20 | 755.00 | 776.20 | 6.0M |
| 2025-01-21 | 786.00 | 797.20 | 786.00 | 791.00 | 3.0M |
| 2025-01-20 | 794.60 | 795.80 | 784.40 | 784.40 | 1.6M |
| 2025-01-17 | 797.60 | 799.60 | 793.40 | 793.60 | 1.3M |
| 2025-01-16 | 784.80 | 797.20 | 782.80 | 796.00 | 1.7M |
| 2025-01-15 | 771.00 | 786.20 | 770.80 | 780.80 | 1.7M |
| 2025-01-14 | 769.00 | 778.00 | 767.80 | 769.00 | 8.5M |
| 2025-01-13 | 772.00 | 772.00 | 764.20 | 764.20 | 1.6M |
| 2025-01-10 | 778.20 | 781.20 | 768.80 | 774.20 | 1.1M |
| 2025-01-09 | 784.80 | 787.20 | 776.80 | 781.20 | 2.1M |
| 2025-01-08 | 797.00 | 798.40 | 784.00 | 788.00 | 1.9M |
| 2025-01-07 | 784.00 | 800.80 | 782.60 | 796.20 | 1.2M |
| 2025-01-06 | 789.00 | 796.20 | 783.00 | 787.40 | 1.3M |
| 2025-01-03 | 794.00 | 797.40 | 791.80 | 793.40 | 0.7M |
| 2025-01-02 | 790.00 | 796.80 | 786.40 | 794.80 | 0.8M |