1,237.13
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 852.06 | 861.98 | 852.06 | 861.98 | 0.0M |
| 2023-12-28 | 861.98 | 861.98 | 861.98 | 861.98 | 0.0M |
| 2023-12-27 | 852.00 | 856.00 | 851.00 | 851.75 | 0.0M |
| 2023-12-26 | 848.01 | 854.00 | 848.01 | 854.00 | 0.0M |
| 2023-12-22 | 850.00 | 855.00 | 850.00 | 852.05 | 0.0M |
| 2023-12-21 | 847.50 | 852.53 | 843.00 | 845.73 | 0.0M |
| 2023-12-20 | 858.50 | 858.50 | 852.52 | 852.52 | 0.0M |
| 2023-12-19 | 861.50 | 869.99 | 852.01 | 856.50 | 0.0M |
| 2023-12-18 | 850.00 | 862.50 | 850.00 | 861.46 | 0.0M |
| 2023-12-15 | 852.01 | 858.00 | 852.01 | 857.34 | 0.0M |
| 2023-12-14 | 852.00 | 860.00 | 852.00 | 854.00 | 0.0M |
| 2023-12-13 | 861.99 | 861.99 | 850.00 | 857.00 | 0.0M |
| 2023-12-11 | 851.02 | 860.00 | 851.02 | 855.00 | 0.0M |
| 2023-12-08 | 842.00 | 842.00 | 842.00 | 842.00 | 0.0M |
| 2023-12-07 | 840.00 | 845.46 | 840.00 | 842.26 | 0.0M |
| 2023-12-06 | 830.00 | 831.99 | 825.00 | 825.00 | 0.0M |
| 2023-12-05 | 839.00 | 839.00 | 830.00 | 831.25 | 0.0M |
| 2023-12-04 | 835.50 | 849.98 | 831.30 | 845.00 | 0.0M |
| 2023-12-01 | 850.00 | 850.00 | 832.00 | 835.16 | 0.0M |
| 2023-11-30 | 828.00 | 837.50 | 828.00 | 837.50 | 0.0M |
| 2023-11-29 | 829.00 | 830.00 | 828.61 | 828.61 | 0.0M |
| 2023-11-28 | 822.80 | 822.80 | 820.01 | 820.01 | 0.0M |
| 2023-11-27 | 829.99 | 829.99 | 822.01 | 823.00 | 0.0M |
| 2023-11-24 | 830.00 | 830.00 | 825.01 | 830.00 | 0.0M |
| 2023-11-22 | 827.00 | 834.14 | 827.00 | 827.00 | 0.0M |
| 2023-11-21 | 824.60 | 824.60 | 821.00 | 823.00 | 0.0M |
| 2023-11-17 | 826.30 | 832.00 | 826.30 | 830.00 | 0.0M |
| 2023-11-16 | 830.00 | 830.00 | 802.00 | 823.81 | 0.1M |
| 2023-11-15 | 924.00 | 925.00 | 900.02 | 923.19 | 0.0M |
| 2023-11-14 | 910.01 | 940.00 | 910.01 | 925.00 | 0.0M |
| 2023-11-13 | 923.50 | 923.50 | 900.11 | 900.11 | 0.0M |
| 2023-11-08 | 934.01 | 934.01 | 910.21 | 927.75 | 0.0M |
| 2023-11-07 | 934.01 | 934.01 | 934.01 | 934.01 | 0.0M |
| 2023-11-06 | 932.44 | 933.00 | 932.44 | 933.00 | 0.0M |
| 2023-11-01 | 932.44 | 932.44 | 932.44 | 932.44 | 0.0M |
| 2023-10-31 | 918.41 | 919.00 | 918.41 | 919.00 | 0.0M |
| 2023-10-27 | 932.00 | 932.00 | 918.41 | 918.41 | 0.0M |
| 2023-10-26 | 934.82 | 934.82 | 934.82 | 934.82 | 0.0M |
| 2023-10-25 | 967.30 | 967.30 | 967.30 | 967.30 | 0.0M |
| 2023-10-24 | 946.21 | 946.21 | 946.21 | 946.21 | 0.0M |
| 2023-10-23 | 932.01 | 951.36 | 932.01 | 951.36 | 0.0M |
| 2023-10-20 | 979.95 | 979.95 | 979.93 | 979.93 | 0.0M |
| 2023-10-19 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2023-10-18 | 986.10 | 986.30 | 984.70 | 986.00 | 0.0M |
| 2023-10-13 | 971.00 | 971.00 | 971.00 | 971.00 | 0.0M |
| 2023-10-11 | 971.00 | 971.00 | 971.00 | 971.00 | 0.0M |
| 2023-10-10 | 975.00 | 976.25 | 970.00 | 971.00 | 0.0M |
| 2023-10-09 | 960.01 | 977.50 | 960.01 | 977.50 | 0.0M |
| 2023-10-06 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2023-10-05 | 958.00 | 964.00 | 958.00 | 964.00 | 0.0M |
| 2023-10-04 | 970.00 | 970.00 | 963.20 | 963.60 | 0.0M |
| 2023-10-03 | 950.02 | 958.00 | 950.02 | 958.00 | 0.0M |
| 2023-10-02 | 948.50 | 958.00 | 948.50 | 950.01 | 0.0M |
| 2023-09-29 | 933.00 | 936.00 | 915.31 | 935.00 | 0.0M |
| 2023-09-27 | 933.00 | 933.00 | 933.00 | 933.00 | 0.0M |
| 2023-09-26 | 928.00 | 928.00 | 922.00 | 922.00 | 0.0M |
| 2023-09-25 | 926.50 | 926.50 | 926.50 | 926.50 | 0.0M |
| 2023-09-22 | 919.00 | 921.00 | 915.00 | 920.00 | 0.0M |
| 2023-09-21 | 914.00 | 914.00 | 913.00 | 913.00 | 0.0M |
| 2023-09-20 | 954.83 | 955.33 | 952.99 | 952.99 | 0.0M |
| 2023-09-18 | 964.00 | 964.00 | 964.00 | 964.00 | 0.0M |
| 2023-09-15 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2023-09-14 | 958.89 | 958.89 | 958.89 | 958.89 | 0.0M |
| 2023-09-11 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2023-09-06 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.0M |
| 2023-09-05 | 970.00 | 999.00 | 970.00 | 999.00 | 0.0M |
| 2023-09-01 | 974.01 | 988.00 | 974.01 | 987.00 | 0.0M |
| 2023-08-31 | 961.00 | 972.00 | 961.00 | 971.99 | 0.0M |
| 2023-08-30 | 923.41 | 952.00 | 923.41 | 952.00 | 0.0M |
| 2023-08-29 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2023-08-28 | 929.52 | 929.52 | 929.52 | 929.52 | 0.0M |
| 2023-08-25 | 928.52 | 930.00 | 928.52 | 930.00 | 0.0M |
| 2023-08-24 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2023-08-23 | 938.75 | 938.75 | 938.75 | 938.75 | 0.0M |
| 2023-08-21 | 940.00 | 945.22 | 940.00 | 945.22 | 0.0M |
| 2023-08-18 | 939.82 | 940.00 | 939.82 | 940.00 | 0.0M |
| 2023-08-17 | 930.55 | 950.00 | 919.83 | 919.83 | 0.0M |
| 2023-08-16 | 910.20 | 911.00 | 909.00 | 910.00 | 0.0M |
| 2023-08-15 | 902.02 | 920.00 | 902.02 | 910.00 | 0.0M |
| 2023-08-14 | 918.01 | 918.01 | 918.01 | 918.01 | 0.0M |
| 2023-08-09 | 906.00 | 906.00 | 906.00 | 906.00 | 0.0M |
| 2023-08-07 | 902.00 | 904.50 | 902.00 | 904.50 | 0.0M |
| 2023-08-03 | 900.00 | 918.00 | 900.00 | 918.00 | 0.0M |
| 2023-08-02 | 896.00 | 896.00 | 895.00 | 895.00 | 0.0M |
| 2023-08-01 | 881.80 | 890.00 | 881.80 | 890.00 | 0.0M |
| 2023-07-31 | 870.48 | 870.48 | 870.40 | 870.40 | 0.0M |
| 2023-07-28 | 863.15 | 871.00 | 863.15 | 871.00 | 0.0M |
| 2023-07-25 | 900.00 | 905.99 | 900.00 | 905.99 | 0.0M |
| 2023-07-24 | 893.00 | 893.00 | 893.00 | 893.00 | 0.0M |
| 2023-07-20 | 883.48 | 883.48 | 883.48 | 883.48 | 0.0M |
| 2023-07-18 | 854.00 | 854.00 | 854.00 | 854.00 | 0.0M |
| 2023-07-17 | 851.86 | 852.00 | 851.86 | 852.00 | 0.0M |
| 2023-07-13 | 865.00 | 869.00 | 865.00 | 866.01 | 0.0M |
| 2023-07-11 | 884.00 | 884.00 | 884.00 | 884.00 | 0.0M |
| 2023-07-06 | 874.00 | 874.00 | 874.00 | 874.00 | 0.0M |
| 2023-07-05 | 878.00 | 878.00 | 877.05 | 877.05 | 0.0M |
| 2023-06-29 | 869.00 | 869.00 | 869.00 | 869.00 | 0.0M |
| 2023-06-28 | 864.00 | 869.00 | 864.00 | 869.00 | 0.0M |
| 2023-06-27 | 860.00 | 860.00 | 855.00 | 855.00 | 0.0M |
| 2023-06-23 | 866.00 | 866.00 | 866.00 | 866.00 | 0.0M |
| 2023-06-22 | 860.00 | 872.40 | 860.00 | 872.40 | 0.0M |
| 2023-06-21 | 856.01 | 856.01 | 856.01 | 856.01 | 0.0M |
| 2023-06-20 | 884.00 | 884.00 | 884.00 | 884.00 | 0.0M |
| 2023-06-16 | 894.00 | 894.00 | 885.00 | 885.00 | 0.0M |
| 2023-06-14 | 875.00 | 877.00 | 875.00 | 877.00 | 0.0M |
| 2023-06-13 | 874.00 | 875.00 | 874.00 | 875.00 | 0.0M |
| 2023-06-12 | 864.00 | 864.00 | 860.00 | 860.00 | 0.0M |
| 2023-06-09 | 866.00 | 866.00 | 866.00 | 866.00 | 0.0M |
| 2023-06-08 | 869.45 | 869.45 | 862.00 | 862.00 | 0.0M |
| 2023-06-07 | 866.00 | 866.00 | 863.46 | 866.00 | 0.0M |
| 2023-06-05 | 880.04 | 880.04 | 880.00 | 880.00 | 0.0M |
| 2023-06-02 | 877.70 | 880.00 | 877.70 | 880.00 | 0.0M |
| 2023-06-01 | 873.00 | 876.00 | 870.00 | 876.00 | 0.0M |
| 2023-05-31 | 889.00 | 889.00 | 889.00 | 889.00 | 0.0M |
| 2023-05-30 | 880.00 | 890.00 | 862.01 | 862.10 | 0.0M |
| 2023-05-26 | 883.00 | 883.00 | 883.00 | 883.00 | 0.0M |
| 2023-05-25 | 871.00 | 875.00 | 821.00 | 848.00 | 0.0M |
| 2023-05-24 | 871.00 | 871.00 | 871.00 | 871.00 | 0.0M |
| 2023-05-23 | 877.50 | 877.50 | 877.50 | 877.50 | 0.0M |
| 2023-05-22 | 873.94 | 877.50 | 873.94 | 877.50 | 0.0M |
| 2023-05-19 | 857.00 | 872.00 | 857.00 | 872.00 | 0.0M |
| 2023-05-18 | 842.00 | 850.00 | 842.00 | 850.00 | 0.0M |
| 2023-05-16 | 819.42 | 820.00 | 819.42 | 820.00 | 0.0M |
| 2023-05-15 | 825.00 | 855.00 | 820.00 | 823.25 | 0.0M |
| 2023-05-12 | 825.00 | 856.00 | 823.00 | 856.00 | 0.0M |
| 2023-05-11 | 821.50 | 821.50 | 821.50 | 821.50 | 0.0M |
| 2023-05-10 | 819.20 | 821.00 | 815.00 | 815.00 | 0.0M |
| 2023-05-09 | 826.00 | 826.00 | 826.00 | 826.00 | 0.0M |
| 2023-05-04 | 819.00 | 819.00 | 819.00 | 819.00 | 0.0M |
| 2023-05-03 | 829.30 | 829.30 | 825.00 | 825.00 | 0.0M |
| 2023-05-02 | 833.00 | 835.00 | 831.00 | 833.67 | 0.0M |
| 2023-04-28 | 844.80 | 850.00 | 844.80 | 850.00 | 0.0M |
| 2023-04-26 | 844.00 | 850.00 | 844.00 | 850.00 | 0.0M |
| 2023-04-24 | 856.98 | 856.98 | 856.98 | 856.98 | 0.0M |
| 2023-04-21 | 843.00 | 856.98 | 837.00 | 846.71 | 0.0M |
| 2023-04-20 | 853.00 | 853.00 | 836.00 | 841.25 | 0.0M |
| 2023-04-19 | 874.00 | 874.00 | 867.00 | 869.02 | 0.0M |
| 2023-04-18 | 911.00 | 911.00 | 911.00 | 911.00 | 0.0M |
| 2023-04-17 | 911.00 | 911.00 | 909.00 | 909.00 | 0.0M |
| 2023-04-14 | 921.00 | 921.00 | 911.00 | 911.00 | 0.0M |
| 2023-04-13 | 945.85 | 945.85 | 916.00 | 916.00 | 0.0M |
| 2023-04-05 | 945.85 | 945.85 | 945.85 | 945.85 | 0.0M |
| 2023-04-03 | 940.00 | 945.85 | 940.00 | 945.85 | 0.0M |
| 2023-03-30 | 929.00 | 931.00 | 929.00 | 931.00 | 0.0M |
| 2023-03-29 | 915.13 | 915.13 | 915.13 | 915.13 | 0.0M |
| 2023-03-27 | 926.58 | 929.00 | 926.58 | 929.00 | 0.0M |
| 2023-03-24 | 926.58 | 926.58 | 926.58 | 926.58 | 0.0M |
| 2023-03-23 | 925.00 | 943.49 | 925.00 | 943.49 | 0.0M |
| 2023-03-21 | 938.00 | 938.00 | 938.00 | 938.00 | 0.0M |
| 2023-03-17 | 948.00 | 948.00 | 948.00 | 948.00 | 0.0M |
| 2023-03-16 | 945.00 | 945.00 | 941.00 | 941.00 | 0.0M |
| 2023-03-15 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2023-03-14 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2023-03-13 | 915.40 | 918.00 | 915.40 | 917.00 | 0.0M |
| 2023-03-08 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2023-03-07 | 889.78 | 889.78 | 885.00 | 885.00 | 0.0M |
| 2023-03-06 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2023-03-03 | 875.00 | 875.00 | 875.00 | 875.00 | 0.0M |
| 2023-03-02 | 875.00 | 875.00 | 875.00 | 875.00 | 0.0M |
| 2023-02-28 | 894.00 | 894.00 | 894.00 | 894.00 | 0.0M |
| 2023-02-24 | 889.00 | 889.00 | 889.00 | 889.00 | 0.0M |
| 2023-02-22 | 901.00 | 905.00 | 901.00 | 905.00 | 0.0M |
| 2023-02-21 | 916.00 | 916.00 | 916.00 | 916.00 | 0.0M |
| 2023-02-17 | 950.00 | 950.00 | 895.01 | 912.01 | 0.0M |
| 2023-02-16 | 929.00 | 955.00 | 929.00 | 944.00 | 0.0M |
| 2023-02-15 | 890.00 | 900.00 | 890.00 | 900.00 | 0.0M |
| 2023-02-14 | 896.21 | 896.21 | 888.00 | 888.00 | 0.0M |
| 2023-02-13 | 895.00 | 895.00 | 891.00 | 891.00 | 0.0M |
| 2023-02-10 | 871.00 | 883.00 | 871.00 | 883.00 | 0.0M |
| 2023-02-09 | 894.00 | 894.00 | 878.00 | 878.00 | 0.0M |
| 2023-02-08 | 890.00 | 890.00 | 885.01 | 885.01 | 0.0M |
| 2023-02-07 | 904.00 | 904.00 | 900.00 | 900.00 | 0.0M |
| 2023-02-03 | 923.00 | 923.00 | 923.00 | 923.00 | 0.0M |
| 2023-02-02 | 920.50 | 920.50 | 920.00 | 920.00 | 0.0M |
| 2023-02-01 | 900.00 | 901.50 | 892.50 | 892.50 | 0.0M |
| 2023-01-31 | 908.00 | 908.00 | 908.00 | 908.00 | 0.0M |
| 2023-01-30 | 906.00 | 908.04 | 906.00 | 908.04 | 0.0M |
| 2023-01-27 | 899.00 | 906.00 | 899.00 | 906.00 | 0.0M |
| 2023-01-26 | 900.00 | 909.02 | 900.00 | 909.02 | 0.0M |
| 2023-01-20 | 880.00 | 880.00 | 876.00 | 876.00 | 0.0M |
| 2023-01-19 | 886.50 | 886.50 | 886.50 | 886.50 | 0.0M |
| 2023-01-18 | 895.00 | 895.00 | 889.00 | 889.00 | 0.0M |
| 2023-01-17 | 904.99 | 904.99 | 904.99 | 904.99 | 0.0M |
| 2023-01-12 | 925.00 | 925.00 | 920.38 | 920.38 | 0.0M |
| 2023-01-11 | 929.00 | 944.99 | 929.00 | 944.99 | 0.0M |
| 2023-01-10 | 939.99 | 939.99 | 932.00 | 932.00 | 0.0M |
| 2023-01-09 | 939.99 | 939.99 | 939.99 | 939.99 | 0.0M |
| 2023-01-06 | 930.25 | 930.25 | 920.00 | 920.00 | 0.0M |
| 2023-01-03 | 931.00 | 931.00 | 930.00 | 930.25 | 0.0M |