262.15
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 | 334.95 | 342.50 | 333.40 | 339.80 | 0.2M |
| 2024-12-30 | 352.90 | 352.90 | 335.00 | 336.65 | 0.3M |
| 2024-12-27 | 355.95 | 357.00 | 345.00 | 348.75 | 0.3M |
| 2024-12-26 | 361.00 | 366.00 | 351.20 | 355.55 | 1.2M |
| 2024-12-24 | 352.65 | 352.65 | 340.50 | 344.00 | 0.2M |
| 2024-12-23 | 355.15 | 355.95 | 342.00 | 348.30 | 0.2M |
| 2024-12-20 | 358.00 | 361.75 | 351.05 | 353.55 | 0.2M |
| 2024-12-19 | 353.05 | 362.50 | 353.05 | 359.45 | 0.1M |
| 2024-12-18 | 374.00 | 374.90 | 361.45 | 366.20 | 0.2M |
| 2024-12-17 | 363.15 | 375.90 | 358.15 | 370.65 | 0.4M |
| 2024-12-16 | 363.40 | 367.50 | 360.05 | 362.25 | 0.3M |
| 2024-12-13 | 355.00 | 365.00 | 348.35 | 363.40 | 0.2M |
| 2024-12-12 | 368.45 | 368.45 | 354.50 | 356.85 | 0.3M |
| 2024-12-11 | 367.80 | 383.00 | 362.00 | 364.95 | 1.0M |
| 2024-12-10 | 369.00 | 376.40 | 345.50 | 364.45 | 0.5M |
| 2024-12-09 | 371.00 | 371.95 | 360.20 | 367.55 | 0.3M |
| 2024-12-06 | 364.00 | 374.00 | 361.25 | 371.40 | 0.7M |
| 2024-12-05 | 360.00 | 362.90 | 349.30 | 358.20 | 0.4M |
| 2024-12-04 | 347.80 | 362.00 | 344.30 | 359.15 | 0.6M |
| 2024-12-03 | 341.95 | 345.50 | 340.85 | 342.70 | 0.1M |
| 2024-12-02 | 342.20 | 344.35 | 338.20 | 340.80 | 0.1M |
| 2024-11-29 | 337.55 | 346.00 | 335.20 | 342.20 | 0.2M |
| 2024-11-28 | 337.75 | 341.00 | 334.10 | 338.20 | 0.2M |
| 2024-11-27 | 330.00 | 336.95 | 326.15 | 334.30 | 0.3M |
| 2024-11-26 | 331.95 | 331.95 | 323.40 | 328.95 | 0.2M |
| 2024-11-25 | 328.10 | 331.50 | 323.70 | 330.55 | 0.2M |
| 2024-11-22 | 316.00 | 324.90 | 313.25 | 323.20 | 0.2M |
| 2024-11-21 | 319.00 | 319.00 | 312.20 | 315.75 | 0.2M |
| 2024-11-19 | 299.00 | 320.80 | 298.10 | 317.20 | 0.5M |
| 2024-11-18 | 308.00 | 308.00 | 297.00 | 297.55 | 0.3M |
| 2024-11-14 | 303.55 | 307.50 | 293.00 | 304.95 | 0.5M |
| 2024-11-13 | 313.50 | 317.30 | 302.00 | 303.00 | 0.4M |
| 2024-11-12 | 322.45 | 329.20 | 310.00 | 315.45 | 0.5M |
| 2024-11-11 | 325.05 | 327.25 | 317.10 | 322.45 | 0.3M |
| 2024-11-08 | 341.05 | 342.95 | 320.80 | 325.05 | 0.6M |
| 2024-11-07 | 341.70 | 349.15 | 340.00 | 340.60 | 0.2M |
| 2024-11-06 | 341.15 | 344.50 | 335.00 | 341.50 | 0.5M |
| 2024-11-05 | 359.65 | 361.00 | 342.65 | 344.80 | 0.7M |
| 2024-11-04 | 369.90 | 370.00 | 353.00 | 355.40 | 0.2M |
| 2024-11-01 | 355.00 | 368.35 | 351.55 | 365.10 | 0.3M |
| 2024-10-31 | 349.00 | 352.00 | 343.10 | 349.15 | 0.1M |
| 2024-10-30 | 340.00 | 351.00 | 336.55 | 347.20 | 0.2M |
| 2024-10-29 | 344.00 | 345.65 | 337.00 | 338.45 | 0.1M |
| 2024-10-28 | 342.25 | 346.35 | 336.00 | 342.65 | 0.1M |
| 2024-10-25 | 354.05 | 355.65 | 337.30 | 342.10 | 0.2M |
| 2024-10-24 | 360.15 | 362.00 | 351.40 | 354.30 | 0.2M |
| 2024-10-23 | 367.00 | 371.00 | 356.15 | 358.90 | 0.3M |
| 2024-10-22 | 375.95 | 375.95 | 365.00 | 368.10 | 0.2M |
| 2024-10-21 | 379.95 | 381.60 | 372.50 | 373.20 | 0.1M |
| 2024-10-18 | 374.25 | 380.80 | 369.00 | 379.40 | 0.2M |
| 2024-10-17 | 379.70 | 387.00 | 375.00 | 376.60 | 0.2M |
| 2024-10-16 | 383.00 | 385.45 | 377.30 | 378.10 | 0.4M |
| 2024-10-15 | 381.90 | 383.70 | 376.60 | 378.40 | 0.1M |
| 2024-10-14 | 380.95 | 384.20 | 376.00 | 381.80 | 0.2M |
| 2024-10-11 | 390.15 | 394.60 | 377.00 | 379.85 | 0.3M |
| 2024-10-10 | 383.60 | 392.00 | 381.40 | 390.10 | 0.6M |
| 2024-10-09 | 385.00 | 391.25 | 382.00 | 383.35 | 0.2M |
| 2024-10-08 | 382.55 | 385.70 | 371.10 | 383.85 | 0.3M |
| 2024-10-07 | 392.00 | 392.90 | 372.10 | 382.65 | 0.4M |
| 2024-10-04 | 390.20 | 397.00 | 381.80 | 388.00 | 0.6M |
| 2024-10-03 | 379.00 | 394.60 | 378.00 | 390.15 | 0.8M |
| 2024-10-01 | 376.20 | 388.80 | 375.10 | 385.75 | 0.5M |
| 2024-09-30 | 380.90 | 382.00 | 375.05 | 376.30 | 0.2M |
| 2024-09-27 | 385.95 | 387.00 | 380.00 | 380.35 | 0.2M |
| 2024-09-26 | 388.00 | 388.00 | 382.70 | 384.75 | 0.3M |
| 2024-09-25 | 391.00 | 394.70 | 382.30 | 387.90 | 0.4M |
| 2024-09-24 | 394.55 | 395.00 | 383.50 | 388.70 | 0.6M |
| 2024-09-23 | 384.00 | 396.90 | 381.65 | 392.25 | 0.6M |
| 2024-09-20 | 381.65 | 385.20 | 377.00 | 379.95 | 0.4M |
| 2024-09-19 | 390.90 | 393.15 | 375.00 | 379.55 | 0.5M |
| 2024-09-18 | 399.00 | 399.60 | 387.50 | 390.90 | 2.5M |
| 2024-09-17 | 381.65 | 381.65 | 374.50 | 377.20 | 0.3M |
| 2024-09-16 | 385.00 | 386.00 | 376.60 | 381.75 | 0.5M |
| 2024-09-13 | 384.00 | 387.50 | 380.55 | 384.75 | 0.3M |
| 2024-09-12 | 378.95 | 384.00 | 374.50 | 380.45 | 0.6M |
| 2024-09-11 | 373.00 | 382.00 | 370.80 | 375.05 | 0.6M |
| 2024-09-10 | 374.00 | 380.45 | 367.90 | 370.45 | 0.6M |
| 2024-09-09 | 379.45 | 379.60 | 368.50 | 369.45 | 0.5M |
| 2024-09-06 | 386.95 | 388.85 | 377.25 | 381.40 | 0.7M |
| 2024-09-05 | 390.00 | 391.50 | 381.80 | 386.00 | 0.5M |
| 2024-09-04 | 382.30 | 394.20 | 382.30 | 390.90 | 0.5M |
| 2024-09-03 | 393.40 | 393.95 | 383.40 | 387.85 | 0.6M |
| 2024-09-02 | 400.00 | 402.00 | 391.70 | 392.90 | 0.6M |
| 2024-08-30 | 392.75 | 403.70 | 390.10 | 394.05 | 0.9M |
| 2024-08-29 | 400.95 | 401.40 | 387.15 | 389.15 | 0.8M |
| 2024-08-28 | 408.05 | 409.95 | 396.00 | 396.85 | 0.8M |
| 2024-08-27 | 408.50 | 421.50 | 400.10 | 404.25 | 3.7M |
| 2024-08-26 | 404.85 | 404.90 | 391.10 | 393.80 | 0.7M |
| 2024-08-23 | 401.40 | 406.10 | 396.50 | 400.95 | 0.9M |
| 2024-08-22 | 391.00 | 409.70 | 389.75 | 397.30 | 1.8M |
| 2024-08-21 | 390.00 | 397.60 | 386.20 | 390.85 | 0.6M |
| 2024-08-20 | 394.00 | 396.00 | 386.00 | 389.10 | 0.7M |
| 2024-08-19 | 398.00 | 402.50 | 391.05 | 393.90 | 1.3M |
| 2024-08-16 | 380.00 | 397.40 | 373.10 | 392.80 | 1.5M |
| 2024-08-14 | 382.95 | 385.00 | 368.20 | 372.25 | 0.9M |
| 2024-08-13 | 390.00 | 394.00 | 379.30 | 381.15 | 1.0M |
| 2024-08-12 | 398.00 | 400.75 | 389.05 | 390.30 | 1.2M |
| 2024-08-09 | 398.00 | 399.90 | 389.05 | 397.05 | 2.6M |
| 2024-08-08 | 419.00 | 424.80 | 383.25 | 386.75 | 14.4M |