941.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 321.00 | 338.00 | 321.00 | 336.50 | 21.6M |
| 2023-12-28 | 327.50 | 331.50 | 318.00 | 318.00 | 11.3M |
| 2023-12-27 | 311.00 | 329.00 | 307.00 | 324.50 | 14.5M |
| 2023-12-26 | 312.00 | 312.00 | 304.50 | 311.00 | 5.9M |
| 2023-12-25 | 309.50 | 312.00 | 307.00 | 309.50 | 5.4M |
| 2023-12-22 | 303.50 | 309.00 | 301.50 | 307.00 | 9.1M |
| 2023-12-21 | 297.00 | 301.50 | 293.00 | 301.50 | 6.3M |
| 2023-12-20 | 303.00 | 307.00 | 298.00 | 299.50 | 6.9M |
| 2023-12-19 | 298.00 | 302.50 | 296.00 | 302.50 | 4.9M |
| 2023-12-18 | 298.00 | 304.00 | 294.00 | 299.50 | 5.0M |
| 2023-12-15 | 309.50 | 311.00 | 298.00 | 298.00 | 8.7M |
| 2023-12-14 | 306.00 | 311.50 | 304.50 | 306.00 | 8.0M |
| 2023-12-13 | 308.00 | 309.50 | 300.50 | 300.50 | 6.4M |
| 2023-12-12 | 312.00 | 313.00 | 305.00 | 306.50 | 5.8M |
| 2023-12-11 | 309.00 | 313.00 | 302.50 | 308.00 | 8.4M |
| 2023-12-08 | 308.00 | 309.00 | 303.00 | 304.50 | 7.2M |
| 2023-12-07 | 298.00 | 306.00 | 291.50 | 301.50 | 8.6M |
| 2023-12-06 | 294.50 | 301.00 | 293.00 | 296.50 | 10.0M |
| 2023-12-05 | 288.50 | 289.00 | 280.00 | 286.00 | 10.6M |
| 2023-12-04 | 305.50 | 305.50 | 287.00 | 290.50 | 11.5M |
| 2023-12-01 | 305.50 | 306.00 | 301.50 | 302.50 | 5.5M |
| 2023-11-30 | 302.50 | 310.00 | 298.50 | 308.00 | 8.2M |
| 2023-11-29 | 301.00 | 308.00 | 300.00 | 301.00 | 6.5M |
| 2023-11-28 | 300.00 | 302.50 | 296.00 | 300.50 | 7.4M |
| 2023-11-27 | 322.50 | 322.50 | 298.00 | 298.00 | 14.1M |
| 2023-11-24 | 322.50 | 324.50 | 319.50 | 322.50 | 4.1M |
| 2023-11-23 | 329.00 | 337.50 | 320.00 | 320.00 | 12.7M |
| 2023-11-22 | 325.50 | 329.00 | 322.50 | 327.00 | 5.9M |
| 2023-11-21 | 337.00 | 337.00 | 327.00 | 327.00 | 10.6M |
| 2023-11-20 | 322.00 | 332.50 | 317.00 | 329.50 | 12.4M |
| 2023-11-17 | 317.50 | 323.00 | 315.00 | 318.00 | 7.1M |
| 2023-11-16 | 316.50 | 319.50 | 309.00 | 316.00 | 10.8M |
| 2023-11-15 | 335.50 | 339.00 | 312.00 | 313.50 | 17.7M |
| 2023-11-14 | 322.00 | 331.00 | 321.50 | 325.00 | 13.5M |
| 2023-11-13 | 321.00 | 321.00 | 309.50 | 318.50 | 9.3M |
| 2023-11-10 | 315.50 | 322.00 | 312.00 | 314.50 | 8.1M |
| 2023-11-09 | 315.00 | 321.00 | 313.00 | 316.50 | 8.8M |
| 2023-11-08 | 315.00 | 321.00 | 312.50 | 313.00 | 12.8M |
| 2023-11-07 | 312.00 | 314.50 | 308.00 | 311.00 | 6.5M |
| 2023-11-06 | 304.00 | 315.00 | 301.00 | 315.00 | 12.5M |
| 2023-11-03 | 303.00 | 303.50 | 296.00 | 297.00 | 8.0M |
| 2023-11-02 | 299.00 | 301.00 | 293.00 | 299.50 | 9.1M |
| 2023-11-01 | 286.50 | 288.50 | 280.00 | 285.50 | 8.1M |
| 2023-10-31 | 302.00 | 307.00 | 282.00 | 283.50 | 13.2M |
| 2023-10-30 | 300.50 | 306.00 | 297.50 | 298.50 | 6.7M |
| 2023-10-27 | 303.00 | 308.00 | 295.00 | 296.50 | 12.4M |
| 2023-10-26 | 305.00 | 312.00 | 301.50 | 301.50 | 9.3M |
| 2023-10-25 | 318.00 | 321.00 | 312.00 | 313.00 | 11.4M |
| 2023-10-24 | 303.00 | 319.50 | 298.50 | 318.00 | 15.4M |
| 2023-10-23 | 307.00 | 309.50 | 297.00 | 297.00 | 9.8M |
| 2023-10-20 | 295.00 | 312.00 | 290.50 | 308.50 | 13.0M |
| 2023-10-19 | 290.00 | 301.50 | 287.00 | 299.00 | 10.6M |
| 2023-10-18 | 317.50 | 318.00 | 292.00 | 294.00 | 15.5M |
| 2023-10-17 | 331.00 | 333.00 | 319.00 | 319.50 | 8.2M |
| 2023-10-16 | 333.00 | 338.50 | 323.00 | 325.50 | 8.9M |
| 2023-10-13 | 339.50 | 346.00 | 332.00 | 337.00 | 8.4M |
| 2023-10-12 | 344.00 | 351.00 | 339.00 | 342.00 | 10.6M |
| 2023-10-11 | 364.00 | 364.00 | 335.00 | 336.50 | 14.0M |
| 2023-10-06 | 350.00 | 351.50 | 345.00 | 348.50 | 7.1M |
| 2023-10-05 | 348.00 | 352.00 | 343.50 | 344.00 | 11.4M |
| 2023-10-04 | 333.00 | 345.00 | 328.00 | 345.00 | 12.2M |
| 2023-10-03 | 345.50 | 351.00 | 338.50 | 340.00 | 11.3M |
| 2023-10-02 | 347.50 | 351.00 | 339.00 | 342.50 | 18.3M |
| 2023-09-28 | 323.00 | 344.00 | 323.00 | 341.00 | 22.9M |
| 2023-09-27 | 313.50 | 321.00 | 308.50 | 321.00 | 13.3M |
| 2023-09-26 | 304.00 | 321.00 | 301.00 | 313.50 | 23.3M |
| 2023-09-25 | 297.00 | 303.00 | 293.50 | 297.00 | 11.6M |
| 2023-09-22 | 275.50 | 301.00 | 272.00 | 297.50 | 19.3M |
| 2023-09-21 | 276.50 | 281.00 | 270.00 | 280.00 | 12.1M |
| 2023-09-20 | 277.00 | 295.00 | 274.50 | 281.00 | 17.1M |
| 2023-09-19 | 295.00 | 295.50 | 276.00 | 278.00 | 19.7M |
| 2023-09-18 | 317.50 | 317.50 | 293.00 | 293.50 | 13.0M |
| 2023-09-15 | 317.00 | 321.00 | 314.00 | 320.00 | 6.1M |
| 2023-09-14 | 310.00 | 322.00 | 307.00 | 318.00 | 11.2M |
| 2023-09-13 | 305.00 | 308.00 | 292.00 | 304.00 | 10.7M |
| 2023-09-12 | 308.50 | 313.50 | 303.00 | 306.00 | 8.0M |
| 2023-09-11 | 338.00 | 340.50 | 304.00 | 311.50 | 12.6M |
| 2023-09-08 | 344.00 | 349.50 | 335.00 | 337.00 | 9.9M |
| 2023-09-07 | 345.00 | 345.00 | 332.50 | 342.00 | 8.0M |
| 2023-09-06 | 332.00 | 347.50 | 331.00 | 343.50 | 10.8M |
| 2023-09-05 | 329.00 | 332.50 | 324.00 | 330.50 | 5.9M |
| 2023-09-04 | 332.00 | 332.00 | 325.00 | 328.50 | 5.6M |
| 2023-09-01 | 337.50 | 339.50 | 325.50 | 329.00 | 7.7M |
| 2023-08-31 | 322.00 | 338.00 | 318.00 | 334.50 | 13.2M |
| 2023-08-30 | 346.50 | 350.50 | 335.00 | 335.50 | 9.8M |
| 2023-08-29 | 343.50 | 351.00 | 332.00 | 335.00 | 9.5M |
| 2023-08-28 | 357.00 | 359.00 | 336.50 | 338.50 | 8.3M |
| 2023-08-25 | 362.50 | 367.00 | 350.00 | 354.00 | 15.3M |
| 2023-08-24 | 371.00 | 391.50 | 367.50 | 387.00 | 23.1M |
| 2023-08-23 | 356.00 | 366.00 | 352.50 | 356.00 | 8.3M |
| 2023-08-22 | 362.00 | 367.50 | 348.00 | 350.50 | 10.6M |
| 2023-08-21 | 360.00 | 362.50 | 345.50 | 353.50 | 10.6M |
| 2023-08-18 | 364.50 | 369.50 | 341.00 | 352.00 | 15.7M |
| 2023-08-17 | 345.50 | 363.00 | 345.50 | 363.00 | 15.3M |
| 2023-08-16 | 338.00 | 350.00 | 336.50 | 350.00 | 12.7M |
| 2023-08-15 | 338.00 | 345.00 | 336.00 | 343.50 | 14.1M |
| 2023-08-14 | 315.50 | 327.00 | 308.00 | 319.00 | 14.2M |
| 2023-08-11 | 317.00 | 323.50 | 310.00 | 321.00 | 19.5M |
| 2023-08-10 | 343.50 | 346.50 | 314.50 | 314.50 | 20.7M |
| 2023-08-09 | 355.00 | 373.50 | 348.00 | 349.00 | 31.9M |
| 2023-08-08 | 351.50 | 363.50 | 348.50 | 358.00 | 22.6M |
| 2023-08-07 | 342.50 | 360.00 | 342.50 | 349.50 | 27.6M |
| 2023-08-04 | 318.50 | 344.50 | 312.00 | 338.00 | 22.4M |
| 2023-08-02 | 330.00 | 339.00 | 305.50 | 315.50 | 26.9M |
| 2023-08-01 | 326.50 | 331.50 | 312.00 | 328.00 | 16.3M |
| 2023-07-31 | 357.00 | 364.00 | 318.00 | 322.00 | 27.2M |
| 2023-07-28 | 340.00 | 356.00 | 329.50 | 352.00 | 17.6M |
| 2023-07-27 | 351.00 | 361.50 | 340.00 | 340.00 | 21.1M |
| 2023-07-26 | 340.50 | 352.00 | 337.50 | 343.50 | 13.7M |
| 2023-07-25 | 347.00 | 367.50 | 340.00 | 340.50 | 24.1M |
| 2023-07-24 | 344.00 | 358.50 | 336.00 | 344.00 | 24.4M |
| 2023-07-21 | 304.00 | 339.00 | 297.00 | 339.00 | 28.5M |
| 2023-07-20 | 290.50 | 313.00 | 290.00 | 308.50 | 21.0M |
| 2023-07-19 | 297.00 | 298.00 | 288.00 | 291.50 | 10.5M |
| 2023-07-18 | 289.50 | 296.50 | 278.00 | 293.00 | 17.6M |
| 2023-07-17 | 288.50 | 290.00 | 281.00 | 285.00 | 14.0M |
| 2023-07-14 | 300.50 | 303.00 | 284.00 | 293.50 | 18.3M |
| 2023-07-13 | 298.00 | 314.50 | 284.50 | 288.00 | 30.7M |
| 2023-07-12 | 286.00 | 299.00 | 284.00 | 287.50 | 21.2M |
| 2023-07-11 | 278.00 | 286.50 | 277.50 | 283.50 | 14.6M |
| 2023-07-10 | 270.00 | 281.50 | 269.00 | 273.00 | 11.5M |
| 2023-07-07 | 274.50 | 281.50 | 267.50 | 270.00 | 18.8M |
| 2023-07-06 | 273.50 | 281.50 | 271.00 | 273.50 | 13.9M |
| 2023-07-05 | 292.00 | 293.50 | 278.00 | 280.50 | 15.7M |
| 2023-07-04 | 294.00 | 297.50 | 284.00 | 292.00 | 19.1M |
| 2023-07-03 | 281.00 | 296.00 | 280.00 | 293.00 | 29.0M |
| 2023-06-30 | 246.50 | 271.00 | 244.00 | 271.00 | 28.3M |
| 2023-06-29 | 243.50 | 249.00 | 241.50 | 246.50 | 7.2M |
| 2023-06-28 | 240.00 | 245.50 | 239.00 | 241.50 | 9.2M |
| 2023-06-27 | 246.00 | 247.00 | 234.50 | 235.00 | 11.9M |
| 2023-06-26 | 246.00 | 251.00 | 240.00 | 250.00 | 14.2M |
| 2023-06-21 | 253.50 | 254.50 | 248.00 | 249.50 | 13.5M |
| 2023-06-20 | 253.50 | 256.50 | 249.00 | 252.00 | 16.2M |
| 2023-06-19 | 247.00 | 259.00 | 243.50 | 254.50 | 23.9M |
| 2023-06-16 | 238.00 | 252.00 | 235.00 | 247.00 | 28.0M |
| 2023-06-15 | 225.00 | 240.00 | 222.00 | 237.00 | 25.3M |
| 2023-06-14 | 217.00 | 225.00 | 215.50 | 224.00 | 13.9M |
| 2023-06-13 | 213.00 | 223.00 | 210.00 | 219.50 | 24.9M |
| 2023-06-12 | 208.50 | 209.50 | 203.50 | 205.50 | 9.4M |
| 2023-06-09 | 203.00 | 213.00 | 202.50 | 209.50 | 16.9M |
| 2023-06-08 | 206.00 | 207.00 | 199.50 | 200.50 | 11.4M |
| 2023-06-07 | 205.00 | 210.00 | 203.50 | 208.00 | 13.0M |
| 2023-06-06 | 198.00 | 206.00 | 198.00 | 203.50 | 15.4M |
| 2023-06-05 | 199.50 | 203.00 | 192.50 | 200.00 | 18.1M |
| 2023-06-02 | 208.50 | 209.50 | 201.50 | 202.00 | 21.7M |
| 2023-06-01 | 196.50 | 207.00 | 195.50 | 207.00 | 14.4M |
| 2023-05-31 | 201.00 | 203.50 | 196.00 | 197.50 | 11.2M |
| 2023-05-30 | 206.00 | 206.00 | 200.50 | 201.50 | 8.4M |
| 2023-05-29 | 212.00 | 215.50 | 204.00 | 206.00 | 20.5M |
| 2023-05-26 | 200.00 | 212.50 | 198.00 | 208.00 | 26.9M |
| 2023-05-25 | 199.00 | 204.50 | 191.50 | 197.50 | 28.7M |
| 2023-05-24 | 182.50 | 187.00 | 181.00 | 187.00 | 7.8M |
| 2023-05-23 | 182.50 | 184.50 | 181.00 | 182.50 | 7.9M |
| 2023-05-22 | 183.00 | 185.50 | 179.50 | 182.50 | 11.0M |
| 2023-05-19 | 185.50 | 187.50 | 180.00 | 184.00 | 15.9M |
| 2023-05-18 | 181.00 | 188.50 | 179.00 | 186.00 | 20.2M |
| 2023-05-17 | 175.00 | 181.00 | 174.00 | 178.00 | 13.3M |
| 2023-05-16 | 174.00 | 179.00 | 171.50 | 175.50 | 17.1M |
| 2023-05-15 | 175.00 | 175.00 | 168.50 | 171.00 | 12.9M |
| 2023-05-12 | 173.00 | 178.00 | 170.00 | 177.50 | 15.9M |
| 2023-05-11 | 183.00 | 183.00 | 173.00 | 174.50 | 17.0M |
| 2023-05-10 | 180.50 | 181.50 | 175.50 | 178.50 | 14.0M |
| 2023-05-09 | 183.00 | 185.00 | 177.50 | 183.00 | 15.2M |
| 2023-05-08 | 183.00 | 185.50 | 179.00 | 181.50 | 20.1M |
| 2023-05-05 | 175.50 | 183.00 | 174.50 | 181.00 | 37.2M |
| 2023-05-04 | 168.00 | 178.00 | 166.50 | 175.50 | 40.0M |
| 2023-05-03 | 165.00 | 167.50 | 162.50 | 163.00 | 12.6M |
| 2023-05-02 | 157.50 | 166.50 | 157.50 | 166.00 | 21.5M |
| 2023-04-28 | 154.00 | 157.50 | 151.00 | 157.50 | 16.9M |
| 2023-04-27 | 145.50 | 156.00 | 144.00 | 153.50 | 21.8M |
| 2023-04-26 | 141.50 | 147.00 | 138.50 | 146.00 | 9.5M |
| 2023-04-25 | 144.50 | 145.50 | 138.00 | 141.50 | 6.8M |
| 2023-04-24 | 144.50 | 147.00 | 142.50 | 144.00 | 7.4M |
| 2023-04-21 | 146.00 | 149.50 | 141.00 | 143.00 | 12.0M |
| 2023-04-20 | 147.00 | 150.00 | 144.50 | 147.50 | 11.0M |
| 2023-04-19 | 152.50 | 153.00 | 150.50 | 151.00 | 4.9M |
| 2023-04-18 | 157.50 | 161.00 | 149.00 | 152.50 | 13.1M |
| 2023-04-17 | 153.00 | 159.50 | 152.50 | 156.00 | 9.3M |
| 2023-04-14 | 150.00 | 156.00 | 150.00 | 153.00 | 11.0M |
| 2023-04-13 | 151.50 | 152.50 | 147.00 | 149.50 | 7.0M |
| 2023-04-12 | 151.00 | 157.50 | 150.50 | 154.50 | 15.1M |
| 2023-04-11 | 147.50 | 152.50 | 145.00 | 149.50 | 9.5M |
| 2023-04-10 | 144.50 | 151.00 | 143.50 | 148.50 | 9.4M |
| 2023-04-07 | 143.50 | 146.50 | 141.50 | 144.50 | 6.4M |
| 2023-04-06 | 140.00 | 144.50 | 138.50 | 142.00 | 8.4M |
| 2023-03-31 | 142.00 | 142.50 | 139.50 | 141.00 | 6.7M |
| 2023-03-30 | 142.00 | 145.50 | 141.50 | 142.00 | 11.0M |
| 2023-03-29 | 142.00 | 147.50 | 139.50 | 142.50 | 24.9M |
| 2023-03-28 | 146.00 | 147.00 | 138.00 | 142.00 | 23.8M |
| 2023-03-27 | 144.00 | 152.00 | 140.50 | 148.50 | 29.9M |
| 2023-03-24 | 139.50 | 142.50 | 136.50 | 142.50 | 11.4M |
| 2023-03-23 | 138.00 | 142.00 | 136.50 | 138.50 | 29.2M |
| 2023-03-22 | 128.50 | 139.00 | 127.50 | 136.50 | 40.1M |
| 2023-03-21 | 121.00 | 128.00 | 119.50 | 126.50 | 16.9M |
| 2023-03-20 | 117.00 | 123.00 | 117.00 | 119.00 | 15.2M |
| 2023-03-17 | 116.50 | 117.50 | 115.00 | 115.50 | 4.9M |
| 2023-03-16 | 114.00 | 118.00 | 113.50 | 115.00 | 8.1M |
| 2023-03-15 | 111.50 | 117.00 | 110.50 | 114.50 | 7.8M |
| 2023-03-14 | 112.00 | 113.00 | 109.50 | 109.50 | 4.8M |
| 2023-03-13 | 112.50 | 113.00 | 110.50 | 112.50 | 3.6M |
| 2023-03-10 | 116.50 | 116.50 | 113.00 | 113.50 | 5.4M |
| 2023-03-09 | 120.00 | 120.00 | 117.00 | 117.50 | 3.3M |
| 2023-03-08 | 117.50 | 119.00 | 116.50 | 119.00 | 3.5M |
| 2023-03-07 | 121.00 | 121.00 | 117.50 | 118.00 | 3.0M |
| 2023-03-06 | 120.00 | 120.50 | 118.50 | 119.50 | 2.8M |
| 2023-03-03 | 120.50 | 121.50 | 118.50 | 118.50 | 2.5M |
| 2023-03-02 | 118.00 | 119.50 | 117.00 | 119.00 | 2.5M |
| 2023-03-01 | 119.50 | 120.00 | 115.50 | 119.00 | 9.0M |
| 2023-02-24 | 118.00 | 127.00 | 117.50 | 120.50 | 25.2M |
| 2023-02-23 | 115.50 | 117.00 | 115.50 | 116.50 | 3.2M |
| 2023-02-22 | 114.00 | 115.00 | 111.50 | 115.00 | 4.2M |
| 2023-02-21 | 114.50 | 116.50 | 113.50 | 115.00 | 4.0M |
| 2023-02-20 | 114.50 | 115.50 | 112.50 | 114.50 | 3.8M |
| 2023-02-17 | 116.00 | 117.50 | 114.50 | 114.50 | 4.7M |
| 2023-02-16 | 113.77 | 116.72 | 113.28 | 115.74 | 5.0M |
| 2023-02-15 | 114.26 | 115.25 | 112.29 | 113.28 | 4.8M |
| 2023-02-14 | 116.72 | 116.72 | 113.28 | 113.77 | 4.4M |
| 2023-02-13 | 113.77 | 115.74 | 112.29 | 115.74 | 5.6M |
| 2023-02-10 | 114.75 | 116.72 | 112.29 | 113.77 | 8.1M |
| 2023-02-09 | 113.28 | 115.74 | 113.28 | 114.26 | 7.9M |
| 2023-02-08 | 110.32 | 114.26 | 109.34 | 113.28 | 8.0M |
| 2023-02-07 | 107.86 | 109.83 | 107.37 | 108.84 | 3.4M |
| 2023-02-06 | 107.37 | 110.32 | 105.40 | 109.83 | 8.1M |
| 2023-02-03 | 109.83 | 112.29 | 109.34 | 110.32 | 5.8M |
| 2023-02-02 | 106.38 | 110.32 | 105.89 | 110.32 | 10.0M |
| 2023-02-01 | 104.90 | 106.38 | 101.46 | 105.89 | 11.1M |
| 2023-01-31 | 107.37 | 108.35 | 103.92 | 104.41 | 6.3M |
| 2023-01-30 | 108.35 | 108.84 | 106.87 | 107.86 | 2.9M |
| 2023-01-17 | 105.89 | 106.87 | 105.40 | 106.87 | 1.4M |
| 2023-01-16 | 106.38 | 106.87 | 104.41 | 105.89 | 2.4M |
| 2023-01-13 | 108.84 | 108.84 | 105.40 | 105.40 | 1.8M |
| 2023-01-12 | 108.84 | 109.34 | 107.37 | 107.86 | 1.4M |
| 2023-01-11 | 107.86 | 109.34 | 107.37 | 108.84 | 1.3M |
| 2023-01-10 | 108.35 | 109.34 | 106.38 | 107.86 | 2.1M |
| 2023-01-09 | 106.87 | 109.34 | 106.38 | 108.84 | 3.7M |
| 2023-01-06 | 106.38 | 106.87 | 104.41 | 105.89 | 4.1M |
| 2023-01-05 | 111.31 | 111.80 | 106.38 | 106.87 | 3.1M |
| 2023-01-04 | 110.81 | 111.80 | 109.83 | 110.32 | 1.0M |
| 2023-01-03 | 109.34 | 111.80 | 108.84 | 110.81 | 1.1M |