484.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 406.00 | 406.00 | 404.00 | 404.00 | 0.0M |
| 2021-12-29 | 399.00 | 407.00 | 399.00 | 407.00 | 0.0M |
| 2021-12-27 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2021-12-24 | 392.00 | 400.00 | 390.00 | 399.00 | 0.0M |
| 2021-12-23 | 400.00 | 400.00 | 390.00 | 400.00 | 0.0M |
| 2021-12-22 | 384.00 | 398.00 | 384.00 | 395.00 | 0.0M |
| 2021-12-21 | 377.00 | 400.00 | 377.00 | 392.00 | 0.0M |
| 2021-12-20 | 398.00 | 400.00 | 397.00 | 400.00 | 0.0M |
| 2021-12-17 | 381.00 | 390.00 | 375.00 | 390.00 | 0.0M |
| 2021-12-16 | 381.00 | 382.00 | 381.00 | 382.00 | 0.0M |
| 2021-12-15 | 384.00 | 384.00 | 375.00 | 375.00 | 0.0M |
| 2021-12-14 | 374.00 | 391.00 | 374.00 | 391.00 | 0.0M |
| 2021-12-13 | 408.00 | 408.00 | 382.00 | 390.00 | 0.0M |
| 2021-12-10 | 402.00 | 403.00 | 389.00 | 400.00 | 0.0M |
| 2021-12-09 | 403.00 | 403.00 | 393.00 | 402.00 | 0.0M |
| 2021-12-08 | 393.00 | 405.00 | 389.00 | 391.00 | 0.0M |
| 2021-12-07 | 392.00 | 396.00 | 390.00 | 396.00 | 0.0M |
| 2021-12-06 | 388.00 | 395.00 | 386.00 | 395.00 | 0.0M |
| 2021-12-03 | 395.00 | 395.00 | 373.00 | 388.00 | 0.0M |
| 2021-12-02 | 388.00 | 398.00 | 358.00 | 395.00 | 0.0M |
| 2021-12-01 | 386.00 | 388.00 | 372.00 | 388.00 | 0.0M |
| 2021-11-30 | 372.00 | 394.00 | 372.00 | 384.00 | 0.0M |
| 2021-11-29 | 359.00 | 367.00 | 359.00 | 367.00 | 0.0M |
| 2021-11-26 | 368.00 | 374.00 | 363.00 | 363.00 | 0.0M |
| 2021-11-25 | 351.00 | 368.00 | 349.00 | 368.00 | 0.0M |
| 2021-11-24 | 349.00 | 360.00 | 343.00 | 351.00 | 0.0M |
| 2021-11-22 | 374.00 | 374.00 | 349.00 | 349.00 | 0.0M |
| 2021-11-19 | 378.00 | 405.00 | 373.00 | 373.00 | 0.0M |
| 2021-11-18 | 438.00 | 438.00 | 375.00 | 394.00 | 0.1M |
| 2021-11-17 | 357.00 | 434.00 | 357.00 | 434.00 | 0.1M |
| 2021-11-16 | 366.00 | 374.00 | 354.00 | 354.00 | 0.0M |
| 2021-11-15 | 360.00 | 386.00 | 351.00 | 374.00 | 0.0M |
| 2021-11-12 | 350.00 | 365.00 | 350.00 | 358.00 | 0.0M |
| 2021-11-11 | 346.00 | 352.00 | 346.00 | 350.00 | 0.0M |
| 2021-11-10 | 344.00 | 347.00 | 344.00 | 344.00 | 0.0M |
| 2021-11-09 | 349.00 | 355.00 | 344.00 | 344.00 | 0.0M |
| 2021-11-08 | 351.00 | 351.00 | 348.00 | 350.00 | 0.0M |
| 2021-11-05 | 349.00 | 353.00 | 348.00 | 351.00 | 0.0M |
| 2021-11-04 | 354.00 | 354.00 | 343.00 | 348.00 | 0.0M |
| 2021-11-02 | 346.00 | 346.00 | 339.00 | 345.00 | 0.1M |
| 2021-11-01 | 338.00 | 350.00 | 338.00 | 346.00 | 0.0M |
| 2021-10-29 | 345.00 | 347.00 | 339.00 | 346.00 | 0.0M |
| 2021-10-28 | 346.00 | 346.00 | 336.00 | 345.00 | 0.0M |
| 2021-10-27 | 345.00 | 349.00 | 345.00 | 347.00 | 0.0M |
| 2021-10-26 | 343.00 | 345.00 | 340.00 | 343.00 | 0.0M |
| 2021-10-25 | 342.00 | 346.00 | 340.00 | 341.00 | 0.0M |
| 2021-10-22 | 349.00 | 349.00 | 349.00 | 349.00 | 0.0M |
| 2021-10-21 | 352.00 | 352.00 | 345.00 | 347.00 | 0.0M |
| 2021-10-20 | 352.00 | 352.00 | 346.00 | 351.00 | 0.0M |
| 2021-10-19 | 356.00 | 356.00 | 347.00 | 351.00 | 0.0M |
| 2021-10-18 | 359.00 | 359.00 | 349.00 | 357.00 | 0.0M |
| 2021-10-15 | 354.00 | 354.00 | 350.00 | 354.00 | 0.0M |
| 2021-10-14 | 367.00 | 368.00 | 353.00 | 353.00 | 0.0M |
| 2021-10-13 | 366.00 | 368.00 | 359.00 | 364.00 | 0.0M |
| 2021-10-12 | 371.00 | 375.00 | 369.00 | 369.00 | 0.0M |
| 2021-10-11 | 376.00 | 378.00 | 370.00 | 378.00 | 0.0M |
| 2021-10-08 | 372.00 | 375.00 | 370.00 | 375.00 | 0.0M |
| 2021-10-07 | 369.00 | 384.00 | 365.00 | 372.00 | 0.1M |
| 2021-10-06 | 413.00 | 413.00 | 401.00 | 409.00 | 0.0M |
| 2021-10-05 | 409.00 | 413.00 | 409.00 | 411.00 | 0.0M |
| 2021-10-04 | 420.00 | 425.00 | 420.00 | 425.00 | 0.0M |
| 2021-10-01 | 439.00 | 443.00 | 421.00 | 421.00 | 0.0M |
| 2021-09-30 | 453.00 | 457.00 | 431.00 | 431.00 | 0.0M |
| 2021-09-29 | 442.00 | 449.00 | 441.00 | 445.00 | 0.0M |
| 2021-09-28 | 460.00 | 475.00 | 442.00 | 442.00 | 0.0M |
| 2021-09-27 | 462.00 | 462.00 | 444.00 | 444.00 | 0.0M |
| 2021-09-24 | 440.00 | 448.00 | 440.00 | 448.00 | 0.0M |
| 2021-09-22 | 437.00 | 445.00 | 437.00 | 445.00 | 0.0M |
| 2021-09-21 | 448.00 | 448.00 | 438.00 | 445.00 | 0.0M |
| 2021-09-17 | 454.00 | 454.00 | 454.00 | 454.00 | 0.0M |
| 2021-09-16 | 452.00 | 458.00 | 452.00 | 458.00 | 0.0M |
| 2021-09-15 | 466.00 | 466.00 | 453.00 | 454.00 | 0.0M |
| 2021-09-14 | 462.00 | 470.00 | 460.00 | 466.00 | 0.0M |
| 2021-09-13 | 462.00 | 469.00 | 462.00 | 469.00 | 0.0M |
| 2021-09-10 | 475.00 | 475.00 | 460.00 | 468.00 | 0.0M |
| 2021-09-09 | 475.00 | 480.00 | 465.00 | 473.00 | 0.0M |
| 2021-09-08 | 497.00 | 498.00 | 475.00 | 482.00 | 0.0M |
| 2021-09-07 | 490.00 | 497.00 | 489.00 | 497.00 | 0.0M |
| 2021-09-03 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2021-09-02 | 496.00 | 500.00 | 485.00 | 498.00 | 0.0M |
| 2021-09-01 | 504.00 | 512.00 | 495.00 | 496.00 | 0.0M |
| 2021-08-31 | 505.00 | 523.00 | 491.00 | 497.00 | 0.0M |
| 2021-08-27 | 525.00 | 530.00 | 504.00 | 515.00 | 0.0M |
| 2021-08-26 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2021-08-25 | 536.00 | 536.00 | 526.00 | 529.00 | 0.0M |
| 2021-08-24 | 536.00 | 536.00 | 526.00 | 536.00 | 0.0M |
| 2021-08-23 | 535.00 | 537.00 | 519.00 | 519.00 | 0.0M |
| 2021-08-19 | 526.00 | 528.00 | 515.00 | 527.00 | 0.0M |
| 2021-08-18 | 535.00 | 540.00 | 517.00 | 521.00 | 0.0M |
| 2021-08-17 | 534.00 | 540.00 | 515.00 | 515.00 | 0.0M |
| 2021-08-16 | 545.00 | 566.00 | 535.00 | 540.00 | 0.0M |
| 2021-08-13 | 540.00 | 540.00 | 533.00 | 540.00 | 0.0M |
| 2021-08-12 | 544.00 | 544.00 | 523.00 | 540.00 | 0.0M |
| 2021-08-11 | 530.00 | 543.00 | 530.00 | 543.00 | 0.0M |
| 2021-08-05 | 528.00 | 545.00 | 528.00 | 544.00 | 0.0M |
| 2021-08-04 | 525.00 | 535.00 | 517.00 | 535.00 | 0.0M |
| 2021-08-02 | 537.00 | 537.00 | 535.00 | 535.00 | 0.0M |
| 2021-07-30 | 539.00 | 548.00 | 527.00 | 527.00 | 0.0M |
| 2021-07-29 | 530.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2021-07-28 | 523.00 | 530.00 | 520.00 | 530.00 | 0.0M |
| 2021-07-27 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0M |
| 2021-07-26 | 530.00 | 543.00 | 529.00 | 533.00 | 0.0M |
| 2021-07-21 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2021-07-20 | 527.00 | 542.00 | 527.00 | 542.00 | 0.0M |
| 2021-07-19 | 527.00 | 537.00 | 527.00 | 537.00 | 0.0M |
| 2021-07-16 | 540.00 | 540.00 | 521.00 | 537.00 | 0.0M |
| 2021-07-15 | 536.00 | 540.00 | 533.00 | 540.00 | 0.0M |
| 2021-07-14 | 534.00 | 543.00 | 534.00 | 543.00 | 0.0M |
| 2021-07-13 | 544.00 | 544.00 | 544.00 | 544.00 | 0.0M |
| 2021-07-12 | 537.00 | 545.00 | 515.00 | 545.00 | 0.0M |
| 2021-07-09 | 524.00 | 532.00 | 524.00 | 532.00 | 0.0M |
| 2021-07-08 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2021-07-07 | 534.00 | 534.00 | 519.00 | 532.00 | 0.0M |
| 2021-07-06 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2021-07-05 | 531.00 | 533.00 | 530.00 | 530.00 | 0.0M |
| 2021-07-02 | 542.00 | 542.00 | 538.00 | 538.00 | 0.0M |
| 2021-07-01 | 531.00 | 548.00 | 529.00 | 538.00 | 0.0M |
| 2021-06-30 | 531.00 | 548.00 | 529.00 | 548.00 | 0.0M |
| 2021-06-29 | 549.00 | 549.00 | 536.00 | 536.00 | 0.0M |
| 2021-06-28 | 540.00 | 549.00 | 532.00 | 532.00 | 0.0M |
| 2021-06-25 | 539.00 | 546.00 | 525.00 | 540.00 | 0.0M |
| 2021-06-24 | 533.00 | 543.00 | 533.00 | 540.00 | 0.0M |
| 2021-06-23 | 530.00 | 560.00 | 520.00 | 553.00 | 0.0M |
| 2021-06-22 | 561.80 | 561.80 | 560.20 | 560.20 | 0.0M |
| 2021-06-21 | 554.40 | 560.00 | 551.80 | 551.80 | 0.0M |
| 2021-06-18 | 556.80 | 556.80 | 550.00 | 551.80 | 0.0M |
| 2021-06-17 | 547.80 | 560.00 | 540.00 | 551.80 | 0.0M |
| 2021-06-16 | 528.00 | 544.80 | 528.00 | 544.80 | 0.0M |
| 2021-06-14 | 540.00 | 548.00 | 536.00 | 548.00 | 0.0M |
| 2021-06-11 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2021-06-10 | 530.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2021-06-09 | 526.20 | 535.80 | 526.20 | 530.00 | 0.0M |
| 2021-06-08 | 526.00 | 539.80 | 525.00 | 526.00 | 0.0M |
| 2021-06-07 | 540.00 | 540.00 | 520.00 | 530.00 | 0.0M |
| 2021-06-04 | 526.00 | 526.00 | 521.00 | 525.80 | 0.0M |
| 2021-06-03 | 518.00 | 526.00 | 518.00 | 526.00 | 0.0M |
| 2021-06-02 | 516.00 | 518.00 | 516.00 | 516.00 | 0.0M |
| 2021-06-01 | 526.80 | 526.80 | 519.00 | 522.00 | 0.0M |
| 2021-05-31 | 530.40 | 539.80 | 527.00 | 527.00 | 0.0M |
| 2021-05-28 | 556.00 | 556.00 | 530.00 | 530.40 | 0.0M |
| 2021-05-27 | 544.00 | 544.00 | 527.20 | 537.20 | 0.0M |
| 2021-05-26 | 552.00 | 552.00 | 521.00 | 543.80 | 0.0M |
| 2021-05-25 | 586.80 | 586.80 | 541.00 | 565.60 | 0.1M |
| 2021-05-24 | 486.80 | 486.80 | 486.80 | 486.80 | 0.0M |
| 2021-05-20 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2021-05-19 | 452.20 | 470.00 | 452.20 | 470.00 | 0.0M |
| 2021-05-18 | 470.00 | 470.00 | 462.20 | 462.20 | 0.0M |
| 2021-05-14 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2021-05-12 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2021-04-26 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2021-04-23 | 499.80 | 499.80 | 496.00 | 496.00 | 0.0M |
| 2021-04-21 | 490.00 | 499.80 | 489.80 | 499.80 | 0.0M |
| 2021-04-20 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2021-04-19 | 500.00 | 510.00 | 480.00 | 497.00 | 0.0M |
| 2021-04-16 | 490.20 | 490.20 | 490.20 | 490.20 | 0.0M |
| 2021-04-15 | 500.00 | 505.40 | 498.00 | 500.00 | 0.0M |
| 2021-04-14 | 520.00 | 520.00 | 500.00 | 500.00 | 0.0M |
| 2021-04-13 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2021-04-09 | 514.60 | 521.80 | 511.80 | 511.80 | 0.0M |
| 2021-04-07 | 506.00 | 516.00 | 499.80 | 504.60 | 0.0M |
| 2021-04-06 | 520.00 | 520.20 | 510.00 | 516.00 | 0.0M |
| 2021-04-05 | 520.00 | 520.20 | 514.60 | 514.60 | 0.0M |
| 2021-04-02 | 504.00 | 506.00 | 500.00 | 506.00 | 0.0M |
| 2021-03-30 | 500.20 | 513.80 | 496.00 | 505.60 | 0.0M |
| 2021-03-29 | 526.00 | 526.00 | 520.00 | 520.00 | 0.0M |
| 2021-03-26 | 523.00 | 523.00 | 513.00 | 513.00 | 0.0M |
| 2021-03-25 | 510.00 | 523.00 | 501.60 | 523.00 | 0.0M |
| 2021-03-24 | 496.00 | 520.00 | 496.00 | 503.80 | 0.0M |
| 2021-03-23 | 532.80 | 536.00 | 532.80 | 536.00 | 0.0M |
| 2021-03-22 | 518.00 | 535.20 | 504.00 | 535.20 | 0.0M |
| 2021-03-19 | 486.00 | 526.00 | 470.20 | 518.00 | 0.1M |
| 2021-03-18 | 496.00 | 513.20 | 466.00 | 486.00 | 0.0M |
| 2021-03-17 | 460.00 | 480.00 | 460.00 | 480.00 | 0.0M |
| 2021-03-16 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2021-03-15 | 480.00 | 480.00 | 479.80 | 479.80 | 0.0M |
| 2021-03-12 | 485.20 | 489.20 | 480.00 | 480.00 | 0.0M |
| 2021-03-11 | 476.20 | 480.00 | 476.20 | 480.00 | 0.0M |
| 2021-03-10 | 486.00 | 487.20 | 468.20 | 468.20 | 0.0M |
| 2021-03-09 | 490.20 | 499.00 | 490.00 | 490.00 | 0.0M |
| 2021-03-08 | 490.20 | 494.80 | 489.80 | 490.00 | 0.0M |
| 2021-03-05 | 486.40 | 490.00 | 486.40 | 488.00 | 0.0M |
| 2021-03-04 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2021-03-03 | 486.00 | 510.00 | 486.00 | 500.00 | 0.0M |
| 2021-03-02 | 450.00 | 479.00 | 450.00 | 479.00 | 0.0M |
| 2021-03-01 | 496.80 | 496.80 | 460.00 | 464.00 | 0.0M |
| 2021-02-26 | 496.20 | 497.40 | 473.60 | 497.00 | 0.0M |
| 2021-02-25 | 470.00 | 560.00 | 470.00 | 496.20 | 0.2M |
| 2021-02-24 | 444.20 | 469.80 | 444.00 | 460.00 | 0.0M |
| 2021-02-22 | 437.80 | 439.80 | 437.80 | 439.80 | 0.0M |
| 2021-02-19 | 437.80 | 437.80 | 437.80 | 437.80 | 0.0M |
| 2021-02-18 | 438.00 | 458.00 | 438.00 | 443.40 | 0.0M |
| 2021-02-17 | 437.80 | 440.00 | 427.80 | 437.80 | 0.0M |
| 2021-02-16 | 448.00 | 448.00 | 428.80 | 437.80 | 0.0M |
| 2021-02-15 | 440.00 | 448.00 | 440.00 | 448.00 | 0.0M |
| 2021-02-09 | 428.00 | 448.00 | 428.00 | 448.00 | 0.0M |
| 2021-02-08 | 459.60 | 459.60 | 448.00 | 448.00 | 0.0M |
| 2021-02-05 | 460.00 | 460.00 | 440.00 | 450.00 | 0.0M |
| 2021-02-04 | 473.40 | 473.40 | 460.00 | 460.00 | 0.0M |
| 2021-02-03 | 450.00 | 464.60 | 440.00 | 463.40 | 0.0M |
| 2021-02-02 | 434.40 | 453.80 | 434.40 | 448.20 | 0.0M |
| 2021-02-01 | 446.40 | 454.40 | 444.40 | 454.40 | 0.0M |
| 2021-01-29 | 480.00 | 482.00 | 471.80 | 471.80 | 0.0M |
| 2021-01-28 | 493.40 | 493.40 | 477.80 | 477.80 | 0.0M |
| 2021-01-27 | 493.20 | 493.20 | 487.80 | 487.80 | 0.0M |
| 2021-01-26 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2021-01-25 | 480.00 | 484.20 | 474.20 | 484.20 | 0.0M |
| 2021-01-21 | 493.40 | 493.40 | 476.80 | 483.80 | 0.0M |
| 2021-01-20 | 479.80 | 487.40 | 479.80 | 487.40 | 0.0M |
| 2021-01-19 | 480.00 | 493.60 | 480.00 | 493.60 | 0.0M |
| 2021-01-18 | 511.60 | 511.60 | 482.40 | 500.00 | 0.0M |
| 2021-01-15 | 506.40 | 514.00 | 506.40 | 514.00 | 0.0M |
| 2021-01-14 | 516.00 | 516.00 | 514.00 | 514.00 | 0.0M |
| 2021-01-12 | 512.60 | 512.60 | 506.80 | 508.00 | 0.0M |
| 2021-01-08 | 529.80 | 529.80 | 519.80 | 528.80 | 0.0M |
| 2021-01-07 | 531.00 | 532.60 | 531.00 | 531.00 | 0.0M |
| 2021-01-05 | 516.60 | 536.60 | 516.60 | 529.00 | 0.0M |
| 2021-01-04 | 523.00 | 536.00 | 522.20 | 534.80 | 0.0M |