628.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 332.00 | 334.00 | 332.00 | 334.00 | 0.0M |
| 2022-12-29 | 335.00 | 337.00 | 335.00 | 337.00 | 0.0M |
| 2022-12-28 | 333.63 | 333.63 | 333.00 | 333.00 | 0.0M |
| 2022-12-27 | 340.00 | 340.21 | 340.00 | 340.21 | 0.0M |
| 2022-12-23 | 336.99 | 336.99 | 336.30 | 336.37 | 0.0M |
| 2022-12-22 | 350.00 | 350.00 | 337.49 | 337.49 | 0.0M |
| 2022-12-21 | 340.21 | 345.50 | 340.21 | 345.50 | 0.0M |
| 2022-12-20 | 332.09 | 340.00 | 330.00 | 336.02 | 0.0M |
| 2022-12-19 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2022-12-16 | 334.99 | 335.00 | 334.99 | 335.00 | 0.0M |
| 2022-12-15 | 348.00 | 348.00 | 330.09 | 330.10 | 0.0M |
| 2022-12-14 | 340.00 | 340.00 | 339.02 | 339.02 | 0.0M |
| 2022-12-13 | 342.00 | 344.00 | 340.00 | 340.00 | 0.0M |
| 2022-12-09 | 335.70 | 339.00 | 334.00 | 334.20 | 0.0M |
| 2022-12-08 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2022-12-07 | 327.00 | 338.99 | 327.00 | 334.99 | 0.0M |
| 2022-12-06 | 327.00 | 327.00 | 327.00 | 327.00 | 0.0M |
| 2022-12-05 | 329.00 | 329.00 | 329.00 | 329.00 | 0.0M |
| 2022-12-02 | 325.00 | 329.00 | 325.00 | 329.00 | 0.0M |
| 2022-12-01 | 317.49 | 329.64 | 317.49 | 325.00 | 0.0M |
| 2022-11-30 | 315.50 | 315.50 | 311.99 | 315.50 | 0.0M |
| 2022-11-29 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0M |
| 2022-11-28 | 309.28 | 309.28 | 309.28 | 309.28 | 0.0M |
| 2022-11-25 | 312.42 | 314.00 | 312.42 | 314.00 | 0.0M |
| 2022-11-23 | 311.00 | 313.99 | 311.00 | 312.42 | 0.0M |
| 2022-11-22 | 310.20 | 310.80 | 307.22 | 307.22 | 0.0M |
| 2022-11-18 | 300.30 | 301.80 | 300.30 | 301.80 | 0.0M |
| 2022-11-17 | 300.60 | 303.00 | 300.60 | 301.80 | 0.0M |
| 2022-11-16 | 310.70 | 310.70 | 310.70 | 310.70 | 0.0M |
| 2022-11-15 | 315.76 | 315.76 | 307.01 | 310.00 | 0.0M |
| 2022-11-14 | 323.00 | 323.00 | 315.76 | 315.76 | 0.0M |
| 2022-11-11 | 320.00 | 324.97 | 318.86 | 324.97 | 0.0M |
| 2022-11-10 | 314.00 | 318.85 | 311.50 | 318.85 | 0.0M |
| 2022-11-09 | 310.00 | 310.00 | 304.99 | 304.99 | 0.0M |
| 2022-11-08 | 289.79 | 308.87 | 289.79 | 307.78 | 0.0M |
| 2022-11-07 | 273.00 | 279.02 | 273.00 | 279.02 | 0.0M |
| 2022-11-04 | 272.00 | 273.36 | 271.99 | 273.36 | 0.0M |
| 2022-11-03 | 292.52 | 292.52 | 257.00 | 258.35 | 0.0M |
| 2022-11-01 | 305.00 | 305.00 | 301.00 | 302.20 | 0.0M |
| 2022-10-31 | 301.50 | 303.33 | 298.54 | 298.54 | 0.0M |
| 2022-10-28 | 303.50 | 303.50 | 303.50 | 303.50 | 0.0M |
| 2022-10-27 | 309.50 | 314.00 | 309.50 | 314.00 | 0.0M |
| 2022-10-26 | 310.00 | 315.00 | 310.00 | 315.00 | 0.0M |
| 2022-10-25 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2022-10-24 | 293.50 | 297.70 | 293.50 | 297.70 | 0.0M |
| 2022-10-20 | 298.00 | 298.00 | 292.11 | 292.11 | 0.0M |
| 2022-10-19 | 295.19 | 295.19 | 295.19 | 295.19 | 0.0M |
| 2022-10-18 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2022-10-17 | 298.00 | 298.00 | 292.01 | 292.01 | 0.0M |
| 2022-10-14 | 287.00 | 287.00 | 286.00 | 286.00 | 0.0M |
| 2022-10-13 | 287.99 | 290.00 | 282.00 | 290.00 | 0.0M |
| 2022-10-12 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2022-10-11 | 305.00 | 307.70 | 305.00 | 306.00 | 0.0M |
| 2022-10-10 | 309.00 | 309.00 | 308.50 | 308.50 | 0.0M |
| 2022-10-07 | 318.00 | 318.00 | 310.39 | 310.39 | 0.0M |
| 2022-10-06 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2022-10-05 | 317.00 | 318.00 | 316.00 | 318.00 | 0.0M |
| 2022-10-04 | 328.00 | 330.00 | 320.77 | 320.77 | 0.0M |
| 2022-10-03 | 307.51 | 318.88 | 307.51 | 318.87 | 0.0M |
| 2022-09-30 | 317.99 | 317.99 | 313.13 | 313.13 | 0.0M |
| 2022-09-29 | 300.00 | 302.00 | 300.00 | 300.00 | 0.0M |
| 2022-09-27 | 288.00 | 290.50 | 288.00 | 290.50 | 0.0M |
| 2022-09-26 | 292.00 | 292.00 | 288.00 | 288.00 | 0.0M |
| 2022-09-23 | 290.08 | 295.19 | 290.00 | 292.00 | 0.0M |
| 2022-09-22 | 307.19 | 307.19 | 300.00 | 302.00 | 0.0M |
| 2022-09-21 | 301.00 | 307.19 | 298.01 | 307.19 | 0.0M |
| 2022-09-20 | 300.01 | 300.01 | 300.01 | 300.01 | 0.0M |
| 2022-09-15 | 300.01 | 300.01 | 300.01 | 300.01 | 0.0M |
| 2022-09-13 | 313.52 | 313.52 | 313.47 | 313.47 | 0.0M |
| 2022-09-12 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2022-09-09 | 313.51 | 316.00 | 313.51 | 316.00 | 0.0M |
| 2022-09-08 | 310.00 | 310.00 | 305.01 | 310.00 | 0.0M |
| 2022-09-07 | 297.00 | 311.99 | 297.00 | 308.00 | 0.0M |
| 2022-09-06 | 304.79 | 304.79 | 298.00 | 299.00 | 0.0M |
| 2022-09-05 | 304.82 | 304.82 | 304.82 | 304.82 | 0.0M |
| 2022-09-02 | 295.00 | 302.39 | 295.00 | 296.50 | 0.0M |
| 2022-09-01 | 296.00 | 298.00 | 295.00 | 295.00 | 0.0M |
| 2022-08-31 | 300.30 | 300.30 | 300.30 | 300.30 | 0.0M |
| 2022-08-30 | 307.19 | 307.19 | 300.00 | 304.77 | 0.0M |
| 2022-08-29 | 308.00 | 308.00 | 308.00 | 308.00 | 0.0M |
| 2022-08-26 | 319.79 | 319.79 | 308.50 | 308.50 | 0.0M |
| 2022-08-25 | 326.00 | 326.00 | 323.00 | 323.00 | 0.0M |
| 2022-08-24 | 324.50 | 325.50 | 321.00 | 323.00 | 0.0M |
| 2022-08-23 | 331.00 | 331.00 | 326.00 | 326.00 | 0.0M |
| 2022-08-22 | 326.00 | 327.00 | 326.00 | 326.99 | 0.0M |
| 2022-08-19 | 325.91 | 325.91 | 325.90 | 325.90 | 0.0M |
| 2022-08-15 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2022-08-12 | 331.50 | 331.50 | 331.50 | 331.50 | 0.0M |
| 2022-08-09 | 329.00 | 333.00 | 327.61 | 327.61 | 0.0M |
| 2022-08-08 | 328.96 | 332.50 | 328.96 | 332.50 | 0.0M |
| 2022-08-05 | 319.79 | 319.79 | 314.02 | 316.50 | 0.0M |
| 2022-08-04 | 323.60 | 323.60 | 321.00 | 322.63 | 0.0M |
| 2022-08-03 | 317.50 | 319.00 | 310.00 | 319.00 | 0.0M |
| 2022-08-02 | 330.00 | 330.00 | 324.00 | 324.00 | 0.0M |
| 2022-08-01 | 340.00 | 340.00 | 318.00 | 322.00 | 0.0M |
| 2022-07-29 | 315.00 | 323.00 | 315.00 | 322.00 | 0.0M |
| 2022-07-28 | 330.00 | 330.00 | 318.00 | 318.00 | 0.0M |
| 2022-07-27 | 313.00 | 320.00 | 312.50 | 312.50 | 0.0M |
| 2022-07-26 | 319.75 | 319.75 | 319.75 | 319.75 | 0.0M |
| 2022-07-25 | 312.00 | 312.00 | 304.00 | 304.00 | 0.0M |
| 2022-07-22 | 322.00 | 325.00 | 314.00 | 314.00 | 0.0M |
| 2022-07-21 | 320.00 | 320.65 | 320.00 | 320.65 | 0.1M |
| 2022-07-20 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0M |
| 2022-07-14 | 339.00 | 339.00 | 337.31 | 337.31 | 0.0M |
| 2022-07-13 | 339.00 | 339.00 | 339.00 | 339.00 | 0.0M |
| 2022-07-12 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2022-07-08 | 348.00 | 355.00 | 348.00 | 354.00 | 0.0M |
| 2022-07-07 | 354.00 | 356.00 | 353.00 | 356.00 | 0.0M |
| 2022-07-06 | 346.08 | 360.00 | 346.08 | 353.00 | 0.0M |
| 2022-07-05 | 364.00 | 364.00 | 353.00 | 359.92 | 0.0M |
| 2022-07-04 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2022-07-01 | 358.98 | 367.00 | 358.98 | 366.00 | 0.0M |
| 2022-06-30 | 369.00 | 369.00 | 358.98 | 358.98 | 0.0M |
| 2022-06-29 | 372.00 | 372.00 | 370.00 | 370.00 | 0.0M |
| 2022-06-28 | 383.99 | 383.99 | 378.00 | 378.00 | 0.0M |
| 2022-06-27 | 375.00 | 379.39 | 375.00 | 379.39 | 0.0M |
| 2022-06-24 | 365.00 | 374.99 | 363.00 | 374.00 | 0.0M |
| 2022-06-23 | 396.00 | 396.00 | 375.00 | 375.00 | 0.0M |
| 2022-06-22 | 396.00 | 396.00 | 390.00 | 395.99 | 0.0M |
| 2022-06-21 | 395.50 | 396.00 | 393.02 | 396.00 | 0.0M |
| 2022-06-20 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2022-06-17 | 403.21 | 403.21 | 396.00 | 400.00 | 0.0M |
| 2022-06-16 | 403.00 | 411.00 | 401.00 | 409.99 | 0.0M |
| 2022-06-15 | 399.50 | 401.00 | 390.02 | 396.51 | 0.0M |
| 2022-06-14 | 400.50 | 402.00 | 400.50 | 402.00 | 0.0M |
| 2022-06-13 | 418.00 | 418.00 | 400.00 | 417.00 | 0.0M |
| 2022-06-10 | 395.00 | 400.00 | 383.09 | 400.00 | 0.0M |
| 2022-06-09 | 398.00 | 400.00 | 394.50 | 400.00 | 0.0M |
| 2022-06-08 | 405.00 | 410.29 | 400.00 | 408.00 | 0.0M |
| 2022-06-07 | 405.00 | 406.59 | 402.90 | 405.00 | 0.0M |
| 2022-06-06 | 400.20 | 400.80 | 400.00 | 400.80 | 0.0M |
| 2022-06-03 | 405.00 | 411.00 | 405.00 | 407.00 | 0.0M |
| 2022-06-02 | 410.50 | 410.50 | 410.00 | 410.00 | 0.0M |
| 2022-06-01 | 400.00 | 403.00 | 400.00 | 403.00 | 0.0M |
| 2022-05-31 | 408.00 | 408.00 | 400.00 | 400.00 | 0.0M |
| 2022-05-30 | 403.91 | 403.91 | 403.91 | 403.91 | 0.0M |
| 2022-05-27 | 406.00 | 409.19 | 400.00 | 403.91 | 0.0M |
| 2022-05-26 | 412.51 | 412.51 | 409.00 | 411.00 | 0.0M |
| 2022-05-24 | 412.51 | 424.99 | 412.51 | 415.81 | 0.0M |
| 2022-05-23 | 410.04 | 410.04 | 410.00 | 410.00 | 0.0M |
| 2022-05-20 | 410.00 | 417.99 | 410.00 | 410.00 | 0.0M |
| 2022-05-18 | 392.71 | 400.00 | 392.71 | 400.00 | 0.0M |
| 2022-05-17 | 406.51 | 410.01 | 406.51 | 410.01 | 0.0M |
| 2022-05-16 | 414.99 | 414.99 | 409.00 | 409.00 | 0.0M |
| 2022-05-13 | 409.21 | 415.00 | 409.21 | 415.00 | 0.0M |
| 2022-05-12 | 428.00 | 428.00 | 408.00 | 408.00 | 0.0M |
| 2022-05-11 | 428.01 | 431.03 | 428.01 | 428.02 | 0.0M |
| 2022-05-10 | 438.00 | 438.00 | 430.00 | 434.98 | 0.0M |
| 2022-05-09 | 445.00 | 445.00 | 428.01 | 442.01 | 0.0M |
| 2022-05-05 | 457.22 | 468.00 | 457.22 | 462.00 | 0.0M |
| 2022-05-04 | 448.01 | 463.00 | 448.01 | 463.00 | 0.0M |
| 2022-05-03 | 456.50 | 461.00 | 448.01 | 448.01 | 0.0M |
| 2022-05-02 | 450.00 | 450.00 | 446.41 | 447.01 | 0.0M |
| 2022-04-29 | 453.01 | 469.89 | 453.01 | 460.00 | 0.0M |
| 2022-04-28 | 446.41 | 455.00 | 446.41 | 452.01 | 0.0M |
| 2022-04-27 | 454.00 | 459.99 | 453.00 | 453.00 | 0.0M |
| 2022-04-26 | 455.01 | 460.00 | 448.01 | 452.01 | 0.0M |
| 2022-04-25 | 478.00 | 478.00 | 455.00 | 467.39 | 0.0M |
| 2022-04-22 | 483.00 | 483.00 | 471.91 | 483.00 | 0.0M |
| 2022-04-21 | 500.00 | 500.00 | 481.01 | 490.00 | 0.0M |
| 2022-04-20 | 502.50 | 503.00 | 502.00 | 503.00 | 0.0M |
| 2022-04-19 | 499.00 | 502.00 | 496.04 | 496.04 | 0.0M |
| 2022-04-18 | 506.31 | 509.90 | 505.01 | 505.02 | 0.0M |
| 2022-04-13 | 511.00 | 511.00 | 507.01 | 507.01 | 0.0M |
| 2022-04-12 | 500.00 | 512.00 | 500.00 | 504.31 | 0.0M |
| 2022-04-11 | 511.37 | 511.37 | 500.01 | 500.01 | 0.0M |
| 2022-04-08 | 512.90 | 512.90 | 505.00 | 510.00 | 0.0M |
| 2022-04-07 | 499.99 | 503.49 | 499.99 | 501.10 | 0.0M |
| 2022-04-06 | 489.61 | 498.00 | 489.61 | 497.00 | 0.0M |
| 2022-04-05 | 496.90 | 509.99 | 496.90 | 502.13 | 0.0M |
| 2022-04-04 | 489.03 | 489.03 | 489.03 | 489.03 | 0.0M |
| 2022-04-01 | 475.81 | 496.30 | 475.81 | 496.30 | 0.0M |
| 2022-03-31 | 495.00 | 495.00 | 489.00 | 490.20 | 0.0M |
| 2022-03-30 | 490.00 | 492.50 | 487.53 | 490.79 | 0.0M |
| 2022-03-29 | 479.00 | 485.01 | 470.01 | 485.01 | 0.0M |
| 2022-03-28 | 490.00 | 490.00 | 480.01 | 482.01 | 0.0M |
| 2022-03-25 | 490.22 | 491.95 | 484.00 | 490.50 | 0.0M |
| 2022-03-24 | 497.00 | 504.99 | 491.61 | 492.57 | 0.1M |
| 2022-03-23 | 490.00 | 497.00 | 490.00 | 497.00 | 0.0M |
| 2022-03-22 | 484.00 | 490.00 | 482.62 | 490.00 | 0.0M |
| 2022-03-18 | 485.01 | 492.98 | 484.00 | 484.25 | 0.0M |
| 2022-03-17 | 489.00 | 502.50 | 489.00 | 495.00 | 0.0M |
| 2022-03-16 | 487.00 | 487.00 | 481.01 | 484.98 | 0.0M |
| 2022-03-15 | 488.00 | 500.00 | 484.01 | 495.00 | 0.0M |
| 2022-03-14 | 512.00 | 512.00 | 490.00 | 495.00 | 0.0M |
| 2022-03-11 | 500.00 | 515.00 | 500.00 | 514.00 | 0.0M |
| 2022-03-10 | 524.00 | 524.00 | 510.00 | 514.01 | 0.0M |
| 2022-03-09 | 528.00 | 528.00 | 500.00 | 504.48 | 0.0M |
| 2022-03-08 | 532.00 | 559.99 | 520.81 | 539.55 | 0.0M |
| 2022-03-07 | 514.40 | 531.99 | 506.00 | 531.65 | 0.0M |
| 2022-03-04 | 491.00 | 514.99 | 491.00 | 514.39 | 0.0M |
| 2022-03-03 | 490.00 | 490.00 | 480.80 | 486.99 | 0.0M |
| 2022-03-02 | 485.00 | 485.00 | 469.01 | 479.00 | 0.0M |
| 2022-03-01 | 472.00 | 485.00 | 472.00 | 484.99 | 0.0M |
| 2022-02-28 | 466.00 | 469.89 | 451.41 | 455.00 | 0.0M |
| 2022-02-25 | 475.00 | 475.00 | 450.20 | 464.99 | 0.0M |
| 2022-02-24 | 474.00 | 489.99 | 451.41 | 463.94 | 0.0M |
| 2022-02-23 | 463.99 | 469.00 | 463.99 | 464.00 | 0.0M |
| 2022-02-22 | 465.00 | 476.79 | 465.00 | 465.00 | 0.0M |
| 2022-02-21 | 469.85 | 469.90 | 469.85 | 469.90 | 0.0M |
| 2022-02-18 | 474.87 | 474.87 | 462.01 | 469.03 | 0.0M |
| 2022-02-17 | 456.00 | 475.00 | 456.00 | 474.00 | 0.0M |
| 2022-02-16 | 422.00 | 454.70 | 422.00 | 451.86 | 0.0M |
| 2022-02-15 | 420.00 | 423.00 | 411.41 | 420.00 | 0.0M |
| 2022-02-14 | 423.00 | 432.20 | 423.00 | 432.20 | 0.0M |
| 2022-02-11 | 389.00 | 426.00 | 389.00 | 423.01 | 0.0M |
| 2022-02-10 | 400.01 | 400.01 | 395.01 | 396.01 | 0.0M |
| 2022-02-09 | 400.00 | 407.72 | 400.00 | 405.00 | 0.0M |
| 2022-02-08 | 397.86 | 408.00 | 397.86 | 407.07 | 0.0M |
| 2022-02-04 | 395.13 | 395.13 | 395.01 | 395.01 | 0.0M |
| 2022-02-03 | 395.00 | 395.00 | 390.00 | 395.00 | 0.0M |
| 2022-02-02 | 394.01 | 400.00 | 394.00 | 395.00 | 0.0M |
| 2022-02-01 | 385.01 | 394.01 | 385.01 | 394.01 | 0.0M |
| 2022-01-31 | 386.00 | 395.99 | 386.00 | 395.99 | 0.0M |
| 2022-01-28 | 381.03 | 381.41 | 381.03 | 381.41 | 0.0M |
| 2022-01-27 | 387.20 | 390.00 | 387.20 | 388.08 | 0.0M |
| 2022-01-26 | 402.00 | 402.00 | 395.01 | 402.00 | 0.0M |
| 2022-01-25 | 398.00 | 405.00 | 398.00 | 405.00 | 0.0M |
| 2022-01-24 | 394.00 | 398.01 | 388.00 | 398.01 | 0.0M |
| 2022-01-21 | 409.14 | 409.14 | 388.00 | 394.00 | 0.0M |
| 2022-01-20 | 413.99 | 414.00 | 400.00 | 409.14 | 0.0M |
| 2022-01-19 | 388.00 | 413.00 | 388.00 | 413.00 | 0.0M |
| 2022-01-18 | 380.00 | 382.00 | 380.00 | 382.00 | 0.0M |
| 2022-01-17 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2022-01-14 | 382.04 | 382.04 | 371.00 | 378.00 | 0.0M |
| 2022-01-13 | 388.00 | 388.00 | 370.00 | 387.99 | 0.0M |
| 2022-01-12 | 383.00 | 408.00 | 383.00 | 390.00 | 0.0M |
| 2022-01-10 | 371.90 | 385.00 | 371.00 | 385.00 | 0.0M |
| 2022-01-07 | 370.00 | 371.85 | 368.00 | 370.00 | 0.0M |
| 2022-01-06 | 380.00 | 380.00 | 368.50 | 370.00 | 0.0M |
| 2022-01-05 | 390.00 | 390.00 | 379.10 | 387.00 | 0.0M |
| 2022-01-04 | 385.00 | 390.00 | 385.00 | 390.00 | 0.0M |
| 2022-01-03 | 378.44 | 383.50 | 378.44 | 380.00 | 0.0M |