727.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 633.00 | 633.00 | 632.15 | 632.15 | 0.0M |
| 2024-12-30 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2024-12-27 | 632.40 | 632.40 | 632.40 | 632.40 | 0.0M |
| 2024-12-26 | 618.00 | 620.00 | 618.00 | 620.00 | 0.0M |
| 2024-12-24 | 617.40 | 618.30 | 617.40 | 618.30 | 0.0M |
| 2024-12-23 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2024-12-20 | 630.00 | 630.05 | 630.00 | 630.00 | 0.0M |
| 2024-12-19 | 617.70 | 617.70 | 617.70 | 617.70 | 0.0M |
| 2024-12-18 | 605.60 | 605.60 | 605.60 | 605.60 | 0.0M |
| 2024-12-17 | 590.00 | 593.75 | 590.00 | 593.75 | 0.0M |
| 2024-12-16 | 605.85 | 605.85 | 582.15 | 582.15 | 0.0M |
| 2024-12-13 | 571.75 | 594.00 | 571.75 | 594.00 | 0.0M |
| 2024-12-11 | 560.75 | 583.40 | 560.75 | 583.40 | 0.0M |
| 2024-12-10 | 572.10 | 572.20 | 572.10 | 572.20 | 0.0M |
| 2024-12-09 | 559.65 | 561.00 | 559.65 | 561.00 | 0.0M |
| 2024-12-06 | 543.90 | 550.00 | 541.00 | 550.00 | 0.0M |
| 2024-12-05 | 560.95 | 560.95 | 543.90 | 543.90 | 0.0M |
| 2024-12-04 | 540.40 | 555.00 | 540.40 | 555.00 | 0.0M |
| 2024-12-03 | 550.15 | 550.15 | 528.65 | 550.15 | 0.0M |
| 2024-12-02 | 539.40 | 539.40 | 539.40 | 539.40 | 0.0M |
| 2024-11-29 | 501.00 | 513.75 | 501.00 | 513.75 | 0.0M |
| 2024-11-28 | 480.00 | 489.30 | 480.00 | 489.30 | 0.0M |
| 2024-11-27 | 479.00 | 479.55 | 466.00 | 466.00 | 0.0M |
| 2024-11-25 | 448.80 | 456.75 | 448.80 | 456.75 | 0.0M |
| 2024-11-22 | 435.00 | 435.00 | 435.00 | 435.00 | 0.0M |
| 2024-11-21 | 457.95 | 458.00 | 437.00 | 439.70 | 0.0M |
| 2024-11-19 | 444.90 | 462.00 | 435.00 | 456.25 | 0.0M |
| 2024-11-18 | 425.65 | 465.00 | 425.60 | 440.00 | 0.0M |
| 2024-11-14 | 429.60 | 455.00 | 429.60 | 448.00 | 0.0M |
| 2024-11-13 | 455.00 | 455.00 | 452.20 | 452.20 | 0.0M |
| 2024-11-12 | 476.00 | 476.00 | 476.00 | 476.00 | 0.0M |
| 2024-11-11 | 489.95 | 490.00 | 489.00 | 490.00 | 0.0M |
| 2024-11-08 | 468.00 | 483.10 | 437.10 | 483.10 | 0.0M |
| 2024-11-07 | 469.00 | 469.00 | 460.10 | 460.10 | 0.0M |
| 2024-11-06 | 450.00 | 483.25 | 450.00 | 483.25 | 0.0M |
| 2024-11-05 | 463.00 | 465.00 | 446.00 | 460.25 | 0.0M |
| 2024-11-04 | 488.00 | 488.00 | 442.90 | 442.90 | 0.0M |
| 2024-11-01 | 450.00 | 466.20 | 450.00 | 466.20 | 0.0M |
| 2024-10-31 | 433.00 | 444.00 | 433.00 | 444.00 | 0.0M |
| 2024-10-30 | 415.00 | 429.00 | 415.00 | 422.90 | 0.0M |
| 2024-10-29 | 403.00 | 409.00 | 401.85 | 409.00 | 0.0M |
| 2024-10-28 | 394.00 | 423.00 | 394.00 | 423.00 | 0.0M |
| 2024-10-25 | 397.00 | 404.30 | 374.00 | 404.20 | 0.0M |
| 2024-10-24 | 385.05 | 385.05 | 385.05 | 385.05 | 0.0M |
| 2024-10-23 | 404.95 | 404.95 | 404.95 | 404.95 | 0.0M |
| 2024-10-22 | 380.00 | 404.95 | 372.70 | 404.95 | 0.0M |
| 2024-10-21 | 411.00 | 411.00 | 390.75 | 392.30 | 0.0M |
| 2024-10-18 | 395.00 | 411.60 | 395.00 | 411.30 | 0.0M |
| 2024-10-17 | 425.50 | 425.50 | 392.00 | 392.00 | 0.0M |
| 2024-10-16 | 368.00 | 405.30 | 368.00 | 405.30 | 0.0M |
| 2024-10-15 | 400.00 | 400.00 | 386.00 | 386.00 | 0.0M |
| 2024-10-14 | 385.00 | 400.00 | 385.00 | 398.35 | 0.0M |
| 2024-10-11 | 393.90 | 399.50 | 380.70 | 396.15 | 0.0M |
| 2024-10-09 | 382.90 | 382.90 | 382.90 | 382.90 | 0.0M |
| 2024-10-08 | 353.00 | 372.00 | 353.00 | 372.00 | 0.0M |
| 2024-10-07 | 354.35 | 354.35 | 354.30 | 354.30 | 0.0M |
| 2024-10-04 | 349.50 | 372.95 | 349.50 | 372.95 | 0.0M |
| 2024-10-03 | 346.00 | 364.95 | 345.00 | 364.70 | 0.0M |
| 2024-10-01 | 376.00 | 384.35 | 360.05 | 361.25 | 0.0M |
| 2024-09-30 | 375.00 | 380.00 | 364.35 | 366.05 | 0.0M |
| 2024-09-27 | 419.35 | 419.35 | 383.50 | 383.50 | 0.0M |
| 2024-09-26 | 399.40 | 399.40 | 399.40 | 399.40 | 0.0M |
| 2024-09-25 | 380.40 | 380.40 | 380.40 | 380.40 | 0.0M |
| 2024-09-24 | 362.30 | 362.30 | 338.00 | 362.30 | 0.0M |
| 2024-09-23 | 345.05 | 345.05 | 345.05 | 345.05 | 0.0M |
| 2024-09-20 | 328.65 | 328.65 | 328.65 | 328.65 | 0.0M |
| 2024-09-19 | 298.10 | 313.10 | 298.10 | 313.00 | 0.0M |
| 2024-09-18 | 288.00 | 298.20 | 288.00 | 298.20 | 0.0M |
| 2024-09-17 | 277.00 | 284.00 | 277.00 | 284.00 | 0.0M |
| 2024-09-16 | 270.50 | 270.50 | 270.50 | 270.50 | 0.0M |
| 2024-09-13 | 259.50 | 259.50 | 259.50 | 259.50 | 0.0M |
| 2024-09-12 | 251.80 | 251.90 | 251.80 | 251.90 | 0.0M |
| 2024-09-11 | 253.00 | 253.00 | 250.00 | 250.00 | 0.0M |
| 2024-09-10 | 253.00 | 265.00 | 253.00 | 263.00 | 0.0M |
| 2024-09-09 | 267.00 | 267.00 | 266.25 | 266.25 | 0.0M |
| 2024-09-06 | 280.25 | 280.25 | 280.25 | 280.25 | 0.0M |
| 2024-09-05 | 295.00 | 295.00 | 274.30 | 295.00 | 0.0M |
| 2024-09-04 | 279.90 | 288.50 | 279.90 | 288.50 | 0.0M |
| 2024-09-03 | 289.50 | 289.50 | 275.40 | 275.40 | 0.0M |
| 2024-09-02 | 289.90 | 289.90 | 289.90 | 289.90 | 0.0M |
| 2024-08-30 | 296.50 | 296.50 | 296.50 | 296.50 | 0.0M |
| 2024-08-29 | 289.00 | 289.00 | 289.00 | 289.00 | 0.0M |
| 2024-08-28 | 283.50 | 283.50 | 283.10 | 283.10 | 0.0M |
| 2024-08-27 | 298.00 | 298.00 | 298.00 | 298.00 | 0.0M |
| 2024-08-26 | 297.00 | 297.00 | 290.00 | 290.00 | 0.0M |
| 2024-08-23 | 274.50 | 288.00 | 274.50 | 288.00 | 0.0M |
| 2024-08-22 | 301.00 | 301.00 | 275.05 | 275.25 | 0.0M |
| 2024-08-21 | 293.00 | 293.00 | 289.50 | 289.50 | 0.0M |
| 2024-08-20 | 285.00 | 285.00 | 285.00 | 285.00 | 0.0M |
| 2024-08-19 | 262.00 | 277.00 | 262.00 | 277.00 | 0.0M |
| 2024-08-16 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-08-14 | 260.00 | 262.50 | 260.00 | 262.50 | 0.0M |
| 2024-08-13 | 246.15 | 255.00 | 246.05 | 250.00 | 0.0M |
| 2024-08-12 | 256.50 | 258.00 | 256.50 | 258.00 | 0.0M |
| 2024-08-07 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-08-06 | 270.00 | 271.00 | 270.00 | 271.00 | 0.0M |
| 2024-08-05 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-08-02 | 263.00 | 270.00 | 263.00 | 270.00 | 0.0M |
| 2024-08-01 | 263.00 | 263.00 | 263.00 | 263.00 | 0.0M |
| 2024-07-31 | 276.00 | 276.00 | 274.50 | 274.50 | 0.0M |
| 2024-07-26 | 288.95 | 288.95 | 288.95 | 288.95 | 0.0M |
| 2024-07-24 | 270.95 | 280.00 | 270.95 | 280.00 | 0.0M |
| 2024-07-22 | 285.05 | 285.20 | 285.05 | 285.20 | 0.0M |
| 2024-07-19 | 323.85 | 323.85 | 300.05 | 300.05 | 0.0M |
| 2024-07-18 | 315.90 | 315.90 | 315.85 | 315.85 | 0.0M |
| 2024-07-16 | 310.90 | 310.90 | 304.00 | 306.50 | 0.0M |
| 2024-07-15 | 299.90 | 299.90 | 299.90 | 299.90 | 0.0M |
| 2024-07-12 | 285.00 | 290.85 | 285.00 | 290.85 | 0.0M |
| 2024-07-09 | 277.00 | 277.00 | 265.00 | 277.00 | 0.0M |
| 2024-07-05 | 265.00 | 270.00 | 265.00 | 270.00 | 0.0M |
| 2024-07-04 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-07-03 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2024-07-02 | 270.90 | 271.00 | 269.00 | 269.00 | 0.0M |
| 2024-07-01 | 247.05 | 264.95 | 247.05 | 264.95 | 0.0M |
| 2024-06-28 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2024-06-27 | 254.00 | 254.00 | 254.00 | 254.00 | 0.0M |
| 2024-06-26 | 256.45 | 260.00 | 256.45 | 260.00 | 0.0M |
| 2024-06-21 | 271.95 | 271.95 | 269.95 | 269.95 | 0.0M |
| 2024-06-20 | 264.15 | 265.50 | 264.15 | 264.20 | 0.0M |
| 2024-06-18 | 278.00 | 278.50 | 278.00 | 278.00 | 0.0M |
| 2024-06-14 | 278.55 | 278.55 | 278.50 | 278.55 | 0.0M |
| 2024-06-13 | 259.90 | 265.30 | 259.90 | 265.30 | 0.0M |
| 2024-06-12 | 260.10 | 260.10 | 252.70 | 252.70 | 0.0M |
| 2024-06-10 | 267.00 | 270.00 | 266.00 | 266.00 | 0.0M |
| 2024-06-07 | 262.75 | 285.00 | 262.75 | 280.00 | 0.0M |
| 2024-06-06 | 279.25 | 279.25 | 252.70 | 276.55 | 0.0M |
| 2024-06-05 | 247.70 | 273.70 | 247.70 | 266.00 | 0.0M |
| 2024-06-04 | 260.70 | 260.70 | 260.70 | 260.70 | 0.0M |
| 2024-06-03 | 274.40 | 275.00 | 274.40 | 274.40 | 0.0M |
| 2024-05-31 | 288.85 | 288.85 | 288.85 | 288.85 | 0.0M |
| 2024-05-30 | 304.05 | 304.05 | 304.05 | 304.05 | 0.0M |
| 2024-05-29 | 324.00 | 343.80 | 320.05 | 320.05 | 0.0M |
| 2024-05-28 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0M |
| 2024-05-27 | 338.00 | 338.00 | 337.00 | 337.50 | 0.0M |
| 2024-05-22 | 343.00 | 343.00 | 343.00 | 343.00 | 0.0M |
| 2024-05-16 | 358.00 | 358.00 | 355.00 | 355.00 | 0.0M |
| 2024-05-15 | 337.00 | 347.00 | 337.00 | 347.00 | 0.0M |
| 2024-05-13 | 342.00 | 342.00 | 337.25 | 337.25 | 0.0M |
| 2024-05-08 | 348.00 | 355.00 | 348.00 | 355.00 | 0.0M |
| 2024-05-07 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2024-05-06 | 362.05 | 362.05 | 362.05 | 362.05 | 0.0M |
| 2024-05-03 | 373.95 | 373.95 | 373.95 | 373.95 | 0.0M |
| 2024-05-02 | 374.50 | 374.50 | 374.50 | 374.50 | 0.0M |
| 2024-04-30 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2024-04-26 | 381.00 | 390.00 | 381.00 | 387.65 | 0.0M |
| 2024-04-25 | 370.00 | 378.00 | 370.00 | 378.00 | 0.0M |
| 2024-04-24 | 351.50 | 375.00 | 351.50 | 375.00 | 0.0M |
| 2024-04-23 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2024-04-22 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0M |
| 2024-04-19 | 351.00 | 351.00 | 345.00 | 350.00 | 0.0M |
| 2024-04-18 | 360.00 | 360.00 | 354.00 | 354.00 | 0.0M |
| 2024-04-16 | 360.00 | 370.00 | 360.00 | 370.00 | 0.0M |
| 2024-04-15 | 360.00 | 360.00 | 359.95 | 360.00 | 0.0M |
| 2024-04-12 | 371.00 | 371.00 | 362.50 | 370.00 | 0.0M |
| 2024-04-09 | 365.00 | 371.00 | 365.00 | 371.00 | 0.0M |
| 2024-04-04 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2024-04-03 | 370.00 | 380.00 | 370.00 | 370.00 | 0.0M |
| 2024-04-02 | 365.00 | 380.00 | 365.00 | 380.00 | 0.0M |
| 2024-04-01 | 345.00 | 360.00 | 345.00 | 351.00 | 0.0M |
| 2024-03-28 | 355.00 | 355.00 | 345.00 | 345.00 | 0.0M |
| 2024-03-27 | 330.00 | 351.00 | 325.00 | 345.00 | 0.0M |
| 2024-03-26 | 341.00 | 351.00 | 335.00 | 335.00 | 0.0M |
| 2024-03-22 | 340.00 | 367.95 | 340.00 | 360.00 | 0.0M |
| 2024-03-21 | 327.00 | 348.00 | 327.00 | 346.65 | 0.0M |
| 2024-03-20 | 320.00 | 320.00 | 310.00 | 318.95 | 0.0M |
| 2024-03-19 | 306.90 | 319.00 | 300.00 | 306.05 | 0.0M |
| 2024-03-18 | 288.60 | 288.60 | 288.00 | 288.00 | 0.0M |
| 2024-03-15 | 285.00 | 290.00 | 283.05 | 285.10 | 0.0M |
| 2024-03-14 | 286.00 | 286.50 | 280.55 | 283.30 | 0.0M |
| 2024-03-13 | 315.00 | 315.00 | 280.00 | 280.00 | 0.0M |
| 2024-03-12 | 324.80 | 340.00 | 304.05 | 304.25 | 0.0M |
| 2024-03-11 | 280.00 | 310.00 | 280.00 | 305.95 | 0.0M |
| 2024-03-07 | 320.00 | 320.00 | 310.10 | 312.50 | 0.0M |
| 2024-03-06 | 314.00 | 320.20 | 310.00 | 310.00 | 0.0M |
| 2024-03-05 | 336.00 | 341.00 | 320.20 | 325.10 | 0.0M |
| 2024-03-04 | 316.00 | 339.70 | 316.00 | 327.35 | 0.0M |
| 2024-03-01 | 339.15 | 340.20 | 339.15 | 340.20 | 0.0M |
| 2024-02-29 | 340.05 | 354.90 | 340.00 | 354.90 | 0.0M |
| 2024-02-28 | 352.00 | 352.00 | 350.00 | 350.00 | 0.0M |
| 2024-02-27 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2024-02-26 | 360.00 | 360.00 | 301.00 | 359.00 | 0.0M |
| 2024-02-23 | 350.05 | 350.05 | 350.05 | 350.05 | 0.0M |
| 2024-02-22 | 364.90 | 365.00 | 350.20 | 350.20 | 0.0M |
| 2024-02-21 | 364.00 | 364.00 | 350.00 | 350.00 | 0.0M |
| 2024-02-20 | 364.00 | 375.00 | 360.00 | 374.80 | 0.0M |
| 2024-02-16 | 366.50 | 383.00 | 366.50 | 383.00 | 0.0M |
| 2024-02-15 | 348.20 | 348.20 | 348.00 | 348.10 | 0.0M |
| 2024-02-14 | 348.00 | 355.00 | 341.00 | 355.00 | 0.0M |
| 2024-02-12 | 347.00 | 348.50 | 345.00 | 345.00 | 0.0M |
| 2024-02-09 | 360.00 | 360.00 | 344.00 | 355.00 | 0.0M |
| 2024-02-08 | 366.20 | 366.20 | 366.15 | 366.15 | 0.0M |
| 2024-02-07 | 366.00 | 376.00 | 366.00 | 366.10 | 0.0M |
| 2024-02-06 | 381.00 | 388.00 | 378.00 | 378.00 | 0.0M |
| 2024-02-05 | 381.00 | 386.00 | 381.00 | 386.00 | 0.0M |
| 2024-02-02 | 404.80 | 404.80 | 395.00 | 395.00 | 0.0M |
| 2024-02-01 | 404.90 | 404.90 | 404.90 | 404.90 | 0.0M |
| 2024-01-30 | 408.00 | 410.00 | 400.00 | 406.90 | 0.0M |
| 2024-01-29 | 381.05 | 381.05 | 380.30 | 380.35 | 0.0M |
| 2024-01-25 | 400.00 | 400.00 | 386.60 | 386.60 | 0.0M |
| 2024-01-24 | 400.00 | 400.00 | 392.10 | 392.10 | 0.0M |
| 2024-01-23 | 400.00 | 400.00 | 392.10 | 392.10 | 0.0M |
| 2024-01-20 | 400.20 | 429.90 | 377.00 | 400.00 | 0.0M |
| 2024-01-19 | 398.85 | 421.00 | 398.85 | 414.90 | 0.0M |
| 2024-01-18 | 382.40 | 387.90 | 380.05 | 387.90 | 0.0M |
| 2024-01-17 | 385.00 | 385.00 | 385.00 | 385.00 | 0.0M |
| 2024-01-16 | 392.10 | 392.20 | 390.00 | 390.00 | 0.0M |
| 2024-01-15 | 395.00 | 398.95 | 392.00 | 398.95 | 0.0M |
| 2024-01-12 | 395.00 | 398.85 | 390.20 | 395.00 | 0.0M |
| 2024-01-11 | 391.00 | 403.90 | 391.00 | 400.10 | 0.0M |
| 2024-01-10 | 392.25 | 392.25 | 392.10 | 392.10 | 0.0M |
| 2024-01-09 | 410.00 | 410.00 | 395.00 | 400.00 | 0.0M |
| 2024-01-08 | 410.00 | 412.10 | 403.35 | 407.70 | 0.0M |
| 2024-01-05 | 423.90 | 423.90 | 423.90 | 423.90 | 0.0M |
| 2024-01-04 | 428.00 | 428.00 | 419.00 | 422.50 | 0.0M |
| 2024-01-03 | 408.90 | 436.00 | 408.90 | 418.50 | 0.0M |
| 2024-01-02 | 393.00 | 400.10 | 393.00 | 400.10 | 0.0M |
| 2024-01-01 | 380.00 | 400.00 | 378.00 | 390.30 | 0.0M |