733.90
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 730.00 | 734.85 | 727.99 | 733.90 | 0.0M |
| 2025-09-25 | 727.50 | 732.00 | 721.00 | 727.99 | 0.0M |
| 2025-09-24 | 724.01 | 728.91 | 718.00 | 728.48 | 0.0M |
| 2025-09-23 | 742.41 | 742.41 | 725.05 | 726.87 | 0.0M |
| 2025-09-22 | 722.00 | 735.01 | 722.00 | 732.75 | 0.0M |
| 2025-09-19 | 730.00 | 732.00 | 719.00 | 720.40 | 0.0M |
| 2025-09-18 | 738.00 | 741.00 | 729.06 | 732.02 | 0.0M |
| 2025-09-17 | 730.00 | 735.30 | 723.01 | 724.68 | 0.0M |
| 2025-09-15 | 710.00 | 713.55 | 705.01 | 710.00 | 0.0M |
| 2025-09-12 | 718.00 | 720.01 | 708.80 | 713.50 | 0.0M |
| 2025-09-11 | 719.00 | 724.99 | 712.00 | 723.90 | 0.0M |
| 2025-09-10 | 731.00 | 731.00 | 716.80 | 719.50 | 0.0M |
| 2025-09-09 | 743.36 | 743.36 | 731.75 | 733.96 | 0.0M |
| 2025-09-08 | 767.00 | 767.00 | 732.65 | 735.19 | 0.0M |
| 2025-09-05 | 772.00 | 772.00 | 762.00 | 767.00 | 0.0M |
| 2025-09-04 | 780.00 | 780.00 | 770.00 | 774.50 | 0.0M |
| 2025-09-03 | 782.02 | 783.90 | 780.00 | 781.50 | 0.0M |
| 2025-09-02 | 801.00 | 801.00 | 775.01 | 782.91 | 0.0M |
| 2025-09-01 | 800.01 | 805.00 | 800.01 | 804.96 | 0.0M |
| 2025-08-29 | 785.00 | 790.09 | 780.00 | 785.00 | 0.0M |
| 2025-08-28 | 795.00 | 795.00 | 784.00 | 790.00 | 0.0M |
| 2025-08-27 | 803.00 | 803.00 | 796.00 | 797.54 | 0.0M |
| 2025-08-26 | 796.00 | 798.00 | 790.00 | 792.50 | 0.0M |
| 2025-08-25 | 810.00 | 810.00 | 795.60 | 799.00 | 0.0M |
| 2025-08-22 | 807.50 | 812.21 | 805.00 | 811.83 | 0.0M |
| 2025-08-21 | 801.00 | 812.74 | 800.00 | 806.35 | 0.0M |
| 2025-08-20 | 815.99 | 824.00 | 810.00 | 810.00 | 0.0M |
| 2025-08-19 | 821.20 | 821.20 | 809.00 | 813.99 | 0.0M |
| 2025-08-18 | 828.97 | 832.00 | 816.00 | 817.12 | 0.0M |
| 2025-08-15 | 816.00 | 824.99 | 811.02 | 823.03 | 0.0M |
| 2025-08-14 | 810.00 | 810.00 | 791.72 | 807.35 | 0.0M |
| 2025-08-13 | 798.98 | 812.80 | 793.52 | 811.00 | 0.0M |
| 2025-08-12 | 801.00 | 801.00 | 789.00 | 793.00 | 0.0M |
| 2025-08-11 | 764.94 | 793.59 | 764.94 | 780.00 | 0.0M |
| 2025-08-08 | 794.00 | 794.00 | 770.00 | 771.19 | 0.0M |
| 2025-08-07 | 796.00 | 804.00 | 790.99 | 797.23 | 0.0M |
| 2025-08-06 | 798.01 | 799.00 | 790.00 | 795.99 | 0.0M |
| 2025-08-05 | 815.00 | 819.99 | 793.51 | 801.01 | 0.0M |
| 2025-08-04 | 804.00 | 815.00 | 797.00 | 811.31 | 0.0M |
| 2025-08-01 | 813.05 | 813.05 | 800.00 | 804.50 | 0.0M |
| 2025-07-31 | 820.00 | 831.59 | 809.00 | 809.01 | 0.0M |
| 2025-07-30 | 834.83 | 834.83 | 823.00 | 823.02 | 0.0M |
| 2025-07-29 | 841.00 | 842.99 | 827.78 | 830.68 | 0.0M |
| 2025-07-28 | 855.00 | 860.00 | 843.75 | 846.30 | 0.0M |
| 2025-07-25 | 857.00 | 875.00 | 854.00 | 864.64 | 0.1M |
| 2025-07-24 | 870.00 | 876.00 | 837.00 | 847.70 | 0.0M |
| 2025-07-23 | 980.01 | 980.01 | 976.32 | 977.00 | 0.0M |
| 2025-07-22 | 980.00 | 980.00 | 964.00 | 969.00 | 0.0M |
| 2025-07-21 | 994.00 | 994.00 | 980.00 | 980.00 | 0.0M |
| 2025-07-18 | 1,006.00 | 1,008.00 | 1,006.00 | 1,007.00 | 0.0M |
| 2025-07-17 | 1,001.00 | 1,007.25 | 989.00 | 1,007.00 | 0.0M |
| 2025-07-16 | 1,010.00 | 1,010.00 | 998.19 | 998.19 | 0.0M |
| 2025-07-15 | 1,022.00 | 1,023.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2025-07-14 | 1,039.00 | 1,039.00 | 1,024.50 | 1,024.50 | 0.0M |
| 2025-07-10 | 1,037.51 | 1,040.00 | 1,037.51 | 1,040.00 | 0.0M |
| 2025-07-09 | 1,065.22 | 1,065.22 | 1,038.33 | 1,042.48 | 0.0M |
| 2025-07-08 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2025-07-04 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | 0.0M |
| 2025-07-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-07-02 | 1,098.33 | 1,098.33 | 1,063.00 | 1,064.00 | 0.0M |
| 2025-07-01 | 1,057.00 | 1,092.00 | 1,057.00 | 1,086.51 | 0.0M |
| 2025-06-30 | 1,052.60 | 1,057.00 | 1,051.00 | 1,057.00 | 0.0M |
| 2025-06-27 | 1,024.42 | 1,034.00 | 1,024.42 | 1,034.00 | 0.0M |
| 2025-06-25 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | 0.0M |
| 2025-06-24 | 1,014.00 | 1,043.00 | 1,014.00 | 1,040.00 | 0.0M |
| 2025-06-23 | 1,007.00 | 1,025.00 | 1,007.00 | 1,019.10 | 0.0M |
| 2025-06-20 | 997.90 | 1,013.00 | 997.90 | 1,011.00 | 0.0M |
| 2025-06-19 | 961.00 | 961.00 | 961.00 | 961.00 | 0.0M |
| 2025-06-18 | 984.00 | 984.00 | 984.00 | 984.00 | 0.0M |
| 2025-06-17 | 979.00 | 979.00 | 971.00 | 976.00 | 0.0M |
| 2025-06-16 | 979.40 | 995.00 | 979.40 | 993.50 | 0.0M |
| 2025-06-13 | 955.00 | 956.50 | 949.00 | 949.00 | 0.0M |
| 2025-06-12 | 982.63 | 982.63 | 962.88 | 962.88 | 0.0M |
| 2025-06-11 | 980.00 | 982.00 | 970.00 | 981.50 | 0.0M |
| 2025-06-10 | 971.00 | 972.00 | 960.00 | 970.21 | 0.0M |
| 2025-06-09 | 1,000.00 | 1,000.00 | 972.01 | 988.00 | 0.0M |
| 2025-06-06 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 0.0M |
| 2025-06-05 | 1,015.00 | 1,020.00 | 1,015.00 | 1,018.50 | 0.0M |
| 2025-06-04 | 981.37 | 1,003.00 | 981.37 | 1,000.00 | 0.0M |
| 2025-06-03 | 953.00 | 957.00 | 949.00 | 957.00 | 0.0M |
| 2025-06-02 | 938.00 | 952.00 | 938.00 | 952.00 | 0.0M |
| 2025-05-30 | 957.51 | 973.50 | 957.50 | 973.50 | 0.0M |
| 2025-05-29 | 972.00 | 974.00 | 961.44 | 961.44 | 0.0M |
| 2025-05-28 | 981.80 | 981.80 | 969.90 | 975.00 | 0.0M |
| 2025-05-27 | 982.50 | 990.61 | 980.00 | 981.80 | 0.0M |
| 2025-05-23 | 978.66 | 978.66 | 976.00 | 976.01 | 0.0M |
| 2025-05-22 | 980.00 | 981.00 | 973.00 | 981.00 | 0.0M |
| 2025-05-21 | 985.27 | 988.50 | 983.54 | 983.54 | 0.0M |
| 2025-05-20 | 1,000.00 | 1,000.00 | 991.00 | 992.33 | 0.0M |
| 2025-05-19 | 1,012.90 | 1,012.90 | 1,008.94 | 1,008.94 | 0.0M |
| 2025-05-16 | 1,018.70 | 1,018.70 | 1,018.70 | 1,018.70 | 0.0M |
| 2025-05-15 | 1,012.40 | 1,019.00 | 1,012.40 | 1,016.00 | 0.0M |
| 2025-05-14 | 987.24 | 1,015.00 | 987.24 | 1,013.46 | 0.0M |
| 2025-05-13 | 989.99 | 990.93 | 981.00 | 981.00 | 0.0M |
| 2025-05-12 | 993.50 | 993.50 | 988.00 | 991.75 | 0.0M |
| 2025-05-09 | 995.55 | 995.55 | 966.01 | 970.00 | 0.0M |
| 2025-05-08 | 1,007.00 | 1,018.97 | 1,005.01 | 1,015.00 | 0.0M |
| 2025-05-07 | 1,003.00 | 1,012.22 | 1,003.00 | 1,011.61 | 0.0M |
| 2025-05-06 | 992.07 | 992.07 | 989.25 | 989.25 | 0.0M |
| 2025-05-05 | 985.00 | 994.00 | 985.00 | 985.00 | 0.0M |
| 2025-05-02 | 1,012.00 | 1,012.00 | 1,008.00 | 1,008.00 | 0.0M |
| 2025-04-30 | 973.50 | 987.77 | 973.50 | 982.89 | 0.0M |
| 2025-04-29 | 980.00 | 996.83 | 980.00 | 994.40 | 0.0M |
| 2025-04-28 | 1,010.01 | 1,010.01 | 1,006.01 | 1,006.01 | 0.0M |
| 2025-04-25 | 982.00 | 1,014.00 | 982.00 | 1,013.32 | 0.0M |
| 2025-04-24 | 956.00 | 989.00 | 955.00 | 964.90 | 0.0M |
| 2025-04-23 | 965.00 | 965.00 | 949.00 | 956.00 | 0.0M |
| 2025-04-22 | 915.00 | 924.00 | 915.00 | 922.08 | 0.0M |
| 2025-04-21 | 900.00 | 915.00 | 900.00 | 915.00 | 0.0M |
| 2025-04-16 | 979.99 | 980.00 | 966.80 | 966.80 | 0.0M |
| 2025-04-15 | 985.00 | 985.00 | 985.00 | 985.00 | 0.0M |
| 2025-04-14 | 988.30 | 996.27 | 981.01 | 996.27 | 0.0M |
| 2025-04-10 | 1,052.27 | 1,052.27 | 998.00 | 998.00 | 0.0M |
| 2025-04-09 | 984.00 | 1,033.01 | 980.00 | 1,025.07 | 0.0M |
| 2025-04-08 | 977.00 | 977.00 | 952.85 | 953.22 | 0.0M |
| 2025-04-07 | 964.64 | 965.01 | 948.00 | 954.75 | 0.0M |
| 2025-04-04 | 988.00 | 988.00 | 960.76 | 960.76 | 0.0M |
| 2025-04-03 | 1,000.00 | 1,006.01 | 992.00 | 1,000.00 | 0.0M |
| 2025-04-02 | 1,038.01 | 1,069.99 | 1,038.01 | 1,069.99 | 0.0M |
| 2025-04-01 | 1,033.00 | 1,049.00 | 1,032.00 | 1,048.51 | 0.0M |
| 2025-03-31 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.0M |
| 2025-03-28 | 1,043.00 | 1,043.00 | 1,010.00 | 1,010.45 | 0.1M |
| 2025-03-27 | 1,020.00 | 1,040.00 | 1,020.00 | 1,039.00 | 0.0M |
| 2025-03-26 | 1,006.96 | 1,006.96 | 1,000.00 | 1,005.90 | 0.0M |
| 2025-03-25 | 1,001.39 | 1,001.39 | 995.01 | 995.01 | 0.0M |
| 2025-03-24 | 989.90 | 995.00 | 989.89 | 990.00 | 0.0M |
| 2025-03-21 | 985.00 | 985.00 | 968.06 | 968.06 | 0.0M |
| 2025-03-20 | 993.00 | 994.99 | 980.00 | 987.00 | 0.0M |
| 2025-03-19 | 973.00 | 983.00 | 973.00 | 982.74 | 0.0M |
| 2025-03-18 | 980.00 | 980.00 | 950.00 | 950.19 | 0.0M |
| 2025-03-14 | 987.00 | 987.00 | 987.00 | 987.00 | 0.0M |
| 2025-03-13 | 1,014.99 | 1,014.99 | 975.02 | 978.88 | 0.0M |
| 2025-03-12 | 1,008.01 | 1,015.01 | 1,008.01 | 1,015.01 | 0.0M |
| 2025-03-11 | 1,025.00 | 1,025.00 | 1,023.00 | 1,023.00 | 0.0M |
| 2025-03-10 | 1,019.00 | 1,020.00 | 1,000.00 | 1,010.00 | 0.0M |
| 2025-03-07 | 1,030.01 | 1,030.01 | 977.00 | 1,018.20 | 0.0M |
| 2025-03-06 | 1,083.54 | 1,083.54 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-03-05 | 1,090.01 | 1,091.80 | 1,086.00 | 1,086.00 | 0.0M |
| 2025-03-04 | 1,110.01 | 1,110.01 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-03-03 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2025-02-28 | 1,073.00 | 1,105.00 | 1,073.00 | 1,105.00 | 0.0M |
| 2025-02-27 | 1,098.00 | 1,098.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2025-02-26 | 1,101.32 | 1,110.00 | 1,095.99 | 1,098.17 | 0.0M |
| 2025-02-25 | 1,044.44 | 1,075.00 | 1,035.00 | 1,075.00 | 0.0M |
| 2025-02-24 | 1,046.01 | 1,049.80 | 1,043.98 | 1,048.88 | 0.0M |
| 2025-02-21 | 1,100.79 | 1,100.79 | 1,050.00 | 1,052.01 | 0.0M |
| 2025-02-20 | 1,100.00 | 1,110.00 | 1,070.00 | 1,110.00 | 0.0M |
| 2025-02-19 | 1,100.00 | 1,100.00 | 1,087.00 | 1,095.02 | 0.0M |
| 2025-02-18 | 1,154.00 | 1,154.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-02-17 | 1,153.39 | 1,153.39 | 1,153.39 | 1,153.39 | 0.0M |
| 2025-02-14 | 1,161.00 | 1,163.00 | 1,161.00 | 1,161.50 | 0.0M |
| 2025-02-13 | 1,185.00 | 1,195.00 | 1,182.00 | 1,185.00 | 0.0M |
| 2025-02-12 | 1,158.50 | 1,175.00 | 1,158.50 | 1,175.00 | 0.0M |
| 2025-02-11 | 1,197.00 | 1,197.00 | 1,155.00 | 1,155.25 | 0.0M |
| 2025-02-10 | 1,203.00 | 1,220.00 | 1,190.00 | 1,200.00 | 0.0M |
| 2025-02-07 | 1,175.00 | 1,186.00 | 1,173.00 | 1,180.00 | 0.0M |
| 2025-02-06 | 1,183.00 | 1,185.00 | 1,163.00 | 1,163.00 | 0.0M |
| 2025-02-05 | 1,180.00 | 1,205.00 | 1,163.63 | 1,185.17 | 0.0M |
| 2025-02-04 | 1,202.41 | 1,215.00 | 1,195.00 | 1,214.07 | 0.0M |
| 2025-01-31 | 1,215.75 | 1,215.75 | 1,204.16 | 1,210.00 | 0.0M |
| 2025-01-30 | 1,204.99 | 1,204.99 | 1,204.99 | 1,204.99 | 0.0M |
| 2025-01-29 | 1,195.01 | 1,200.01 | 1,195.00 | 1,200.00 | 0.0M |
| 2025-01-28 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2025-01-27 | 1,150.01 | 1,211.00 | 1,150.01 | 1,202.02 | 0.0M |
| 2025-01-24 | 1,140.01 | 1,147.00 | 1,140.01 | 1,147.00 | 0.0M |
| 2025-01-23 | 1,140.00 | 1,171.00 | 1,140.00 | 1,171.00 | 0.0M |
| 2025-01-22 | 1,143.00 | 1,145.00 | 1,140.00 | 1,141.51 | 0.0M |
| 2025-01-21 | 1,187.54 | 1,187.54 | 1,160.01 | 1,160.01 | 0.0M |
| 2025-01-20 | 1,160.00 | 1,184.00 | 1,160.00 | 1,184.00 | 0.0M |
| 2025-01-17 | 1,203.99 | 1,203.99 | 1,180.00 | 1,185.99 | 0.0M |
| 2025-01-16 | 1,185.00 | 1,225.15 | 1,185.00 | 1,211.73 | 0.0M |
| 2025-01-15 | 1,160.01 | 1,171.00 | 1,160.01 | 1,171.00 | 0.0M |
| 2025-01-14 | 1,170.00 | 1,170.00 | 1,150.50 | 1,156.40 | 0.0M |
| 2025-01-13 | 1,165.00 | 1,168.00 | 1,160.01 | 1,163.72 | 0.0M |
| 2025-01-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-01-08 | 1,178.88 | 1,184.00 | 1,178.88 | 1,180.00 | 0.0M |
| 2025-01-07 | 1,190.00 | 1,190.00 | 1,178.88 | 1,178.88 | 0.0M |
| 2025-01-06 | 1,215.00 | 1,215.00 | 1,193.69 | 1,196.80 | 0.0M |
| 2025-01-03 | 1,229.00 | 1,236.15 | 1,229.00 | 1,233.54 | 0.0M |
| 2025-01-02 | 1,268.00 | 1,268.00 | 1,235.00 | 1,235.00 | 0.0M |