235.50
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 314.00 | 322.00 | 313.00 | 322.00 | 0.0M |
| 2022-12-28 | 317.00 | 317.00 | 314.50 | 314.50 | 0.0M |
| 2022-12-27 | 331.88 | 338.00 | 331.88 | 338.00 | 0.0M |
| 2022-12-26 | 328.12 | 328.12 | 328.12 | 328.12 | 0.0M |
| 2022-12-23 | 332.22 | 332.22 | 328.12 | 328.12 | 0.0M |
| 2022-12-22 | 318.00 | 330.00 | 315.01 | 328.12 | 0.0M |
| 2022-12-21 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0M |
| 2022-12-20 | 288.00 | 288.00 | 288.00 | 288.00 | 0.0M |
| 2022-12-19 | 300.00 | 300.00 | 283.75 | 283.75 | 0.0M |
| 2022-12-16 | 300.41 | 300.41 | 300.41 | 300.41 | 0.0M |
| 2022-12-15 | 300.50 | 300.50 | 293.00 | 293.00 | 0.0M |
| 2022-12-14 | 308.00 | 309.72 | 306.10 | 306.10 | 0.0M |
| 2022-12-13 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2022-12-09 | 321.00 | 327.48 | 307.00 | 307.10 | 0.0M |
| 2022-12-08 | 322.00 | 324.00 | 317.00 | 317.00 | 0.0M |
| 2022-12-07 | 321.00 | 321.00 | 313.00 | 313.00 | 0.0M |
| 2022-12-06 | 314.05 | 314.05 | 312.13 | 312.13 | 0.0M |
| 2022-12-05 | 318.00 | 324.00 | 311.41 | 311.41 | 0.0M |
| 2022-12-02 | 303.00 | 318.78 | 303.00 | 318.78 | 0.0M |
| 2022-12-01 | 303.00 | 309.00 | 301.00 | 302.60 | 0.0M |
| 2022-11-30 | 287.00 | 296.81 | 287.00 | 296.81 | 0.0M |
| 2022-11-28 | 299.00 | 299.00 | 290.34 | 290.60 | 0.0M |
| 2022-11-23 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2022-11-22 | 296.71 | 305.89 | 296.71 | 305.89 | 0.0M |
| 2022-11-18 | 276.60 | 277.68 | 276.20 | 277.68 | 0.0M |
| 2022-11-17 | 289.00 | 292.00 | 283.90 | 283.90 | 0.0M |
| 2022-11-16 | 289.00 | 291.54 | 289.00 | 291.54 | 0.0M |
| 2022-11-15 | 306.00 | 306.00 | 300.00 | 300.00 | 0.0M |
| 2022-11-14 | 300.00 | 304.74 | 296.78 | 302.39 | 0.0M |
| 2022-11-11 | 289.50 | 297.30 | 289.50 | 297.30 | 0.0M |
| 2022-11-10 | 266.75 | 269.00 | 265.00 | 269.00 | 0.0M |
| 2022-11-09 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2022-11-08 | 264.81 | 275.00 | 264.81 | 274.33 | 0.0M |
| 2022-11-07 | 262.01 | 264.73 | 261.98 | 261.98 | 0.0M |
| 2022-11-03 | 237.00 | 237.00 | 234.00 | 235.28 | 0.0M |
| 2022-11-01 | 258.50 | 263.58 | 258.50 | 263.58 | 0.0M |
| 2022-10-31 | 260.99 | 263.99 | 258.99 | 263.99 | 0.0M |
| 2022-10-28 | 271.00 | 271.00 | 264.07 | 265.99 | 0.0M |
| 2022-10-27 | 282.73 | 282.73 | 274.51 | 277.82 | 0.0M |
| 2022-10-26 | 293.00 | 305.00 | 293.00 | 305.00 | 0.0M |
| 2022-10-25 | 283.00 | 287.70 | 280.00 | 286.00 | 0.0M |
| 2022-10-24 | 318.00 | 318.00 | 307.45 | 308.90 | 2.2M |
| 2022-10-21 | 314.00 | 326.70 | 314.00 | 326.70 | 0.9M |
| 2022-10-19 | 300.59 | 300.59 | 297.70 | 297.70 | 0.0M |
| 2022-10-18 | 302.75 | 302.75 | 302.75 | 302.75 | 0.0M |
| 2022-10-13 | 297.70 | 297.70 | 297.70 | 297.70 | 0.0M |
| 2022-10-10 | 307.00 | 313.08 | 307.00 | 313.08 | 0.0M |
| 2022-10-05 | 301.35 | 308.00 | 301.35 | 308.00 | 0.0M |
| 2022-10-04 | 307.00 | 307.00 | 306.59 | 306.59 | 0.0M |
| 2022-10-03 | 291.00 | 292.17 | 291.00 | 292.17 | 0.0M |
| 2022-09-30 | 274.36 | 274.36 | 272.00 | 272.00 | 0.0M |
| 2022-09-29 | 276.73 | 276.73 | 273.00 | 273.00 | 0.0M |
| 2022-09-26 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2022-09-23 | 266.00 | 266.00 | 265.01 | 265.94 | 0.0M |
| 2022-09-22 | 285.00 | 285.00 | 280.00 | 280.00 | 0.0M |
| 2022-09-21 | 291.00 | 293.09 | 288.94 | 288.94 | 0.0M |
| 2022-09-20 | 294.00 | 294.00 | 290.00 | 290.00 | 0.0M |
| 2022-09-19 | 305.75 | 305.75 | 297.88 | 297.88 | 0.0M |
| 2022-09-15 | 307.20 | 311.71 | 305.23 | 305.23 | 0.0M |
| 2022-09-14 | 319.00 | 319.00 | 305.26 | 305.26 | 0.0M |
| 2022-09-13 | 351.99 | 351.99 | 350.00 | 350.00 | 0.0M |
| 2022-09-12 | 372.50 | 372.50 | 359.00 | 359.00 | 0.5M |
| 2022-09-09 | 359.02 | 373.90 | 359.00 | 373.90 | 0.5M |
| 2022-09-08 | 353.00 | 353.00 | 352.00 | 352.00 | 0.0M |
| 2022-09-07 | 334.43 | 334.43 | 334.43 | 334.43 | 0.0M |
| 2022-09-06 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0M |
| 2022-09-02 | 340.00 | 349.99 | 340.00 | 349.99 | 0.0M |
| 2022-09-01 | 330.50 | 330.50 | 330.00 | 330.00 | 0.0M |
| 2022-08-31 | 355.40 | 355.40 | 354.00 | 354.00 | 0.0M |
| 2022-08-30 | 360.00 | 361.00 | 353.00 | 355.40 | 0.0M |
| 2022-08-29 | 372.00 | 381.00 | 372.00 | 377.00 | 0.0M |
| 2022-08-26 | 387.00 | 390.00 | 379.00 | 381.29 | 0.0M |
| 2022-08-25 | 373.50 | 385.00 | 373.50 | 385.00 | 0.0M |
| 2022-08-23 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0M |
| 2022-08-22 | 355.00 | 355.00 | 349.00 | 349.00 | 0.0M |
| 2022-08-19 | 359.83 | 359.83 | 358.00 | 358.91 | 0.0M |
| 2022-08-18 | 375.06 | 375.06 | 370.00 | 370.00 | 0.0M |
| 2022-08-17 | 372.00 | 372.00 | 371.00 | 371.00 | 0.0M |
| 2022-08-16 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-08-11 | 406.00 | 406.00 | 396.00 | 397.20 | 0.0M |
| 2022-08-10 | 391.00 | 391.00 | 389.60 | 389.60 | 0.0M |
| 2022-08-09 | 384.00 | 384.00 | 378.14 | 379.04 | 0.0M |
| 2022-08-08 | 377.00 | 377.48 | 373.00 | 377.00 | 1.6M |
| 2022-08-05 | 371.00 | 380.00 | 371.00 | 371.01 | 0.5M |
| 2022-08-04 | 343.00 | 372.10 | 343.00 | 368.31 | 0.0M |
| 2022-08-03 | 351.37 | 351.37 | 351.37 | 351.37 | 0.0M |
| 2022-08-02 | 344.20 | 354.53 | 344.20 | 354.53 | 0.0M |
| 2022-08-01 | 351.02 | 353.00 | 351.02 | 353.00 | 0.0M |
| 2022-07-29 | 342.00 | 361.00 | 342.00 | 361.00 | 0.0M |
| 2022-07-27 | 327.50 | 328.00 | 325.15 | 328.00 | 0.0M |
| 2022-07-26 | 330.72 | 333.27 | 330.72 | 333.27 | 0.0M |
| 2022-07-25 | 337.90 | 339.68 | 334.40 | 334.40 | 0.0M |
| 2022-07-22 | 343.01 | 343.01 | 320.40 | 320.40 | 0.9M |
| 2022-07-21 | 344.22 | 353.81 | 343.50 | 352.76 | 0.9M |
| 2022-07-20 | 337.50 | 343.50 | 337.50 | 342.70 | 0.0M |
| 2022-07-19 | 320.70 | 333.00 | 320.70 | 333.00 | 0.0M |
| 2022-07-18 | 319.35 | 320.30 | 319.35 | 320.30 | 0.0M |
| 2022-07-15 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2022-07-14 | 311.50 | 311.50 | 300.00 | 304.07 | 0.0M |
| 2022-07-13 | 318.50 | 320.81 | 317.91 | 320.81 | 0.0M |
| 2022-07-12 | 315.00 | 322.30 | 315.00 | 319.20 | 0.0M |
| 2022-07-11 | 317.00 | 317.00 | 314.00 | 314.00 | 0.0M |
| 2022-07-08 | 316.55 | 316.55 | 312.50 | 315.00 | 0.0M |
| 2022-07-07 | 329.50 | 329.50 | 327.00 | 327.00 | 0.0M |
| 2022-07-05 | 310.00 | 311.88 | 310.00 | 311.88 | 0.0M |
| 2022-07-01 | 310.00 | 320.00 | 310.00 | 318.10 | 0.0M |
| 2022-06-30 | 300.00 | 315.00 | 300.00 | 310.84 | 0.0M |
| 2022-06-29 | 316.25 | 316.25 | 306.50 | 313.33 | 0.0M |
| 2022-06-28 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0M |
| 2022-06-27 | 327.60 | 327.60 | 327.60 | 327.60 | 0.0M |
| 2022-06-24 | 329.63 | 329.63 | 327.40 | 327.55 | 0.0M |
| 2022-06-23 | 319.00 | 319.00 | 311.00 | 315.00 | 0.0M |
| 2022-06-22 | 322.24 | 332.73 | 322.24 | 329.99 | 0.0M |
| 2022-06-21 | 349.65 | 349.65 | 340.08 | 340.10 | 0.0M |
| 2022-06-17 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0M |
| 2022-06-16 | 350.70 | 350.70 | 350.70 | 350.70 | 0.0M |
| 2022-06-15 | 380.00 | 380.00 | 365.00 | 365.00 | 0.0M |
| 2022-06-14 | 366.65 | 374.00 | 361.00 | 363.00 | 0.0M |
| 2022-06-13 | 376.87 | 381.29 | 365.01 | 371.00 | 0.0M |
| 2022-06-10 | 395.00 | 399.00 | 393.00 | 393.00 | 0.0M |
| 2022-06-09 | 420.50 | 420.50 | 410.75 | 414.65 | 0.0M |
| 2022-06-08 | 449.82 | 449.82 | 438.50 | 440.57 | 0.0M |
| 2022-06-07 | 455.42 | 466.00 | 455.42 | 466.00 | 0.0M |
| 2022-06-06 | 460.00 | 460.00 | 456.99 | 456.99 | 0.0M |
| 2022-06-03 | 444.99 | 445.63 | 444.00 | 445.63 | 0.0M |
| 2022-06-02 | 466.00 | 467.04 | 465.75 | 467.04 | 0.0M |
| 2022-06-01 | 467.00 | 467.00 | 452.61 | 464.00 | 0.0M |
| 2022-05-31 | 469.00 | 469.00 | 457.00 | 457.00 | 0.0M |
| 2022-05-27 | 465.20 | 479.00 | 465.00 | 479.00 | 0.0M |
| 2022-05-26 | 453.50 | 467.86 | 453.50 | 465.00 | 0.0M |
| 2022-05-25 | 443.18 | 445.59 | 440.44 | 445.59 | 0.0M |
| 2022-05-24 | 451.92 | 451.92 | 439.00 | 445.67 | 0.0M |
| 2022-05-23 | 432.00 | 456.66 | 432.00 | 456.66 | 0.0M |
| 2022-05-20 | 438.88 | 441.00 | 420.88 | 433.29 | 0.0M |
| 2022-05-19 | 426.90 | 437.01 | 426.90 | 430.55 | 0.0M |
| 2022-05-18 | 442.50 | 442.50 | 422.00 | 422.85 | 0.0M |
| 2022-05-17 | 445.35 | 458.49 | 445.35 | 458.49 | 0.0M |
| 2022-05-16 | 446.00 | 447.00 | 430.01 | 430.01 | 0.0M |
| 2022-05-13 | 445.91 | 447.48 | 437.53 | 438.19 | 0.0M |
| 2022-05-12 | 420.63 | 440.30 | 398.00 | 425.40 | 0.0M |
| 2022-05-11 | 453.00 | 453.00 | 436.87 | 436.87 | 0.0M |
| 2022-05-10 | 446.90 | 447.44 | 435.62 | 447.44 | 0.0M |
| 2022-05-09 | 467.00 | 467.00 | 455.37 | 462.50 | 0.1M |
| 2022-05-06 | 494.22 | 494.22 | 483.00 | 488.00 | 0.0M |
| 2022-05-05 | 514.00 | 514.00 | 495.00 | 505.04 | 0.0M |
| 2022-05-04 | 534.98 | 540.57 | 526.00 | 538.93 | 0.0M |
| 2022-05-03 | 530.00 | 539.75 | 527.35 | 534.98 | 0.0M |
| 2022-05-02 | 524.84 | 524.84 | 512.47 | 516.36 | 0.0M |
| 2022-04-29 | 559.90 | 559.90 | 524.50 | 525.84 | 0.0M |
| 2022-04-28 | 565.50 | 565.50 | 564.00 | 565.00 | 0.1M |
| 2022-04-27 | 566.76 | 568.49 | 560.00 | 560.43 | 0.1M |
| 2022-04-26 | 567.00 | 567.00 | 539.00 | 545.08 | 0.9M |
| 2022-04-25 | 577.00 | 577.00 | 526.49 | 561.50 | 3.0M |
| 2022-04-22 | 633.00 | 634.00 | 581.19 | 587.12 | 0.7M |
| 2022-04-21 | 626.00 | 626.00 | 596.73 | 596.74 | 0.0M |
| 2022-04-20 | 615.07 | 616.00 | 613.00 | 616.00 | 0.0M |
| 2022-04-19 | 618.80 | 618.80 | 618.80 | 618.80 | 0.0M |
| 2022-04-18 | 602.50 | 618.80 | 600.55 | 618.80 | 0.0M |
| 2022-04-13 | 615.00 | 617.80 | 614.50 | 614.50 | 0.0M |
| 2022-04-12 | 614.50 | 623.00 | 614.50 | 615.00 | 0.0M |
| 2022-04-11 | 611.00 | 613.07 | 610.80 | 610.80 | 0.0M |
| 2022-04-08 | 625.30 | 625.30 | 615.01 | 619.30 | 0.0M |
| 2022-04-07 | 624.10 | 638.00 | 621.14 | 637.75 | 0.0M |
| 2022-04-06 | 639.00 | 639.00 | 626.85 | 628.03 | 0.0M |
| 2022-04-05 | 664.50 | 664.50 | 649.00 | 647.83 | 0.0M |
| 2022-04-04 | 631.00 | 635.98 | 631.00 | 634.60 | 0.0M |
| 2022-04-01 | 655.10 | 655.10 | 625.21 | 641.19 | 0.0M |
| 2022-03-31 | 658.40 | 658.40 | 639.08 | 641.74 | 0.0M |
| 2022-03-30 | 649.10 | 649.10 | 633.42 | 635.62 | 0.0M |
| 2022-03-29 | 640.00 | 640.00 | 614.00 | 634.01 | 0.0M |
| 2022-03-28 | 654.00 | 685.99 | 654.00 | 664.15 | 0.0M |
| 2022-03-25 | 641.63 | 664.81 | 641.63 | 659.00 | 0.0M |
| 2022-03-24 | 618.00 | 663.64 | 618.00 | 657.40 | 0.0M |
| 2022-03-23 | 592.42 | 597.00 | 579.61 | 579.61 | 0.0M |
| 2022-03-22 | 580.00 | 588.00 | 568.71 | 568.71 | 0.0M |
| 2022-03-18 | 545.00 | 560.86 | 543.00 | 559.04 | 0.0M |
| 2022-03-17 | 550.00 | 566.50 | 550.00 | 561.63 | 0.0M |
| 2022-03-16 | 540.00 | 554.00 | 533.38 | 534.29 | 0.0M |
| 2022-03-15 | 514.59 | 527.60 | 514.59 | 527.60 | 0.0M |
| 2022-03-14 | 531.15 | 537.54 | 516.01 | 516.01 | 1.0M |
| 2022-03-11 | 552.08 | 560.10 | 532.41 | 539.14 | 0.8M |
| 2022-03-10 | 521.34 | 555.98 | 521.34 | 555.45 | 0.3M |
| 2022-03-09 | 504.15 | 519.70 | 500.00 | 517.36 | 0.5M |
| 2022-03-08 | 540.00 | 540.00 | 501.31 | 504.99 | 0.0M |
| 2022-03-07 | 555.00 | 586.00 | 539.78 | 550.33 | 0.0M |
| 2022-03-04 | 528.00 | 548.65 | 525.50 | 539.83 | 1.4M |
| 2022-03-03 | 500.00 | 527.99 | 494.59 | 523.24 | 1.4M |
| 2022-03-02 | 485.00 | 495.99 | 485.00 | 487.61 | 1.3M |
| 2022-03-01 | 471.00 | 482.14 | 457.07 | 481.06 | 0.4M |
| 2022-02-28 | 440.00 | 457.38 | 440.00 | 457.32 | 0.0M |
| 2022-02-25 | 403.50 | 438.64 | 403.50 | 437.37 | 1.5M |
| 2022-02-24 | 369.01 | 396.80 | 369.01 | 396.78 | 0.0M |
| 2022-02-23 | 393.00 | 393.00 | 378.00 | 379.04 | 0.0M |
| 2022-02-22 | 393.69 | 400.00 | 388.00 | 388.01 | 0.0M |
| 2022-02-18 | 395.10 | 397.35 | 387.00 | 393.69 | 0.0M |
| 2022-02-17 | 401.55 | 401.55 | 383.00 | 385.01 | 0.0M |
| 2022-02-16 | 405.00 | 408.35 | 401.55 | 401.56 | 0.0M |
| 2022-02-15 | 387.50 | 405.00 | 387.50 | 404.51 | 0.0M |
| 2022-02-14 | 386.35 | 386.35 | 380.00 | 380.28 | 0.0M |
| 2022-02-11 | 407.01 | 415.00 | 386.10 | 386.40 | 0.0M |
| 2022-02-10 | 436.55 | 439.00 | 428.00 | 428.08 | 0.0M |
| 2022-02-09 | 414.15 | 425.00 | 414.15 | 425.00 | 0.0M |
| 2022-02-08 | 400.00 | 408.00 | 400.00 | 404.50 | 0.0M |
| 2022-02-04 | 393.50 | 393.50 | 386.12 | 390.00 | 0.0M |
| 2022-02-03 | 392.01 | 393.17 | 383.01 | 383.75 | 0.0M |
| 2022-02-02 | 376.00 | 389.50 | 376.00 | 388.62 | 0.0M |
| 2022-02-01 | 369.78 | 377.51 | 369.78 | 377.51 | 0.0M |
| 2022-01-31 | 350.00 | 354.00 | 348.46 | 353.82 | 0.0M |
| 2022-01-28 | 339.00 | 352.91 | 337.00 | 352.91 | 0.0M |
| 2022-01-27 | 343.71 | 343.71 | 329.41 | 329.41 | 0.0M |
| 2022-01-26 | 354.00 | 354.00 | 334.01 | 336.90 | 0.0M |
| 2022-01-25 | 341.00 | 350.69 | 338.07 | 347.96 | 0.0M |
| 2022-01-24 | 334.00 | 349.41 | 325.07 | 349.40 | 0.0M |
| 2022-01-21 | 370.02 | 373.02 | 348.75 | 348.94 | 0.1M |
| 2022-01-20 | 390.00 | 409.00 | 380.81 | 387.21 | 0.0M |
| 2022-01-19 | 424.00 | 424.00 | 399.98 | 401.41 | 0.0M |
| 2022-01-18 | 436.00 | 436.00 | 419.00 | 420.16 | 0.0M |
| 2022-01-14 | 450.00 | 452.99 | 442.18 | 446.87 | 0.0M |
| 2022-01-13 | 469.00 | 469.00 | 450.57 | 451.00 | 0.2M |
| 2022-01-12 | 450.10 | 474.80 | 450.10 | 471.02 | 0.2M |
| 2022-01-11 | 447.50 | 453.82 | 442.00 | 450.57 | 1.1M |
| 2022-01-10 | 467.00 | 467.00 | 455.80 | 457.93 | 0.1M |
| 2022-01-07 | 483.95 | 486.00 | 473.00 | 476.00 | 0.1M |
| 2022-01-06 | 492.09 | 492.09 | 478.52 | 478.52 | 0.0M |
| 2022-01-05 | 463.00 | 503.95 | 463.00 | 489.65 | 0.4M |
| 2022-01-04 | 455.60 | 467.13 | 452.90 | 464.27 | 0.0M |
| 2022-01-03 | 455.00 | 459.00 | 444.00 | 445.54 | 0.4M |