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 |
|---|---|---|---|---|---|
| 2024-12-30 | 184.50 | 190.00 | 184.50 | 190.00 | 0.0M |
| 2024-12-27 | 188.09 | 189.00 | 186.01 | 187.19 | 0.0M |
| 2024-12-26 | 188.30 | 188.50 | 188.30 | 188.50 | 0.0M |
| 2024-12-24 | 189.00 | 189.00 | 187.50 | 189.00 | 0.0M |
| 2024-12-23 | 189.10 | 189.10 | 189.10 | 189.10 | 0.0M |
| 2024-12-20 | 190.00 | 190.70 | 188.99 | 188.99 | 0.0M |
| 2024-12-19 | 194.25 | 194.55 | 187.00 | 187.00 | 0.0M |
| 2024-12-18 | 204.22 | 204.32 | 194.05 | 194.05 | 0.0M |
| 2024-12-17 | 200.00 | 200.00 | 195.51 | 200.00 | 0.0M |
| 2024-12-16 | 202.00 | 203.65 | 200.50 | 200.50 | 0.0M |
| 2024-12-13 | 223.50 | 223.50 | 205.70 | 206.46 | 0.0M |
| 2024-12-11 | 240.66 | 241.33 | 238.00 | 238.00 | 0.0M |
| 2024-12-10 | 241.00 | 241.00 | 239.79 | 239.79 | 0.0M |
| 2024-12-06 | 246.50 | 246.50 | 241.58 | 241.58 | 0.0M |
| 2024-12-05 | 245.66 | 245.66 | 241.78 | 241.88 | 0.0M |
| 2024-12-04 | 258.00 | 258.00 | 251.72 | 251.72 | 0.0M |
| 2024-12-03 | 265.40 | 266.50 | 259.30 | 261.00 | 0.0M |
| 2024-12-02 | 262.00 | 266.00 | 261.60 | 261.60 | 0.0M |
| 2024-11-29 | 255.00 | 255.00 | 255.00 | 255.00 | 0.0M |
| 2024-11-27 | 257.77 | 257.77 | 251.11 | 251.11 | 0.0M |
| 2024-11-26 | 259.00 | 259.00 | 250.00 | 250.00 | 0.0M |
| 2024-11-22 | 250.00 | 255.00 | 250.00 | 255.00 | 0.1M |
| 2024-11-21 | 238.77 | 238.77 | 238.77 | 238.77 | 0.0M |
| 2024-11-15 | 236.00 | 236.00 | 224.92 | 224.92 | 0.0M |
| 2024-11-14 | 244.34 | 244.34 | 235.00 | 235.00 | 0.0M |
| 2024-11-12 | 245.50 | 248.27 | 245.00 | 248.27 | 0.0M |
| 2024-11-11 | 258.47 | 259.70 | 258.47 | 258.50 | 0.0M |
| 2024-11-08 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2024-11-07 | 265.60 | 265.60 | 265.19 | 265.20 | 0.0M |
| 2024-11-06 | 262.90 | 286.00 | 262.90 | 282.11 | 0.0M |
| 2024-11-05 | 244.88 | 244.88 | 235.00 | 235.00 | 0.0M |
| 2024-10-30 | 268.00 | 268.00 | 267.90 | 267.90 | 0.0M |
| 2024-10-29 | 276.00 | 276.00 | 274.00 | 274.00 | 0.0M |
| 2024-10-22 | 266.50 | 266.50 | 266.50 | 266.50 | 0.0M |
| 2024-10-21 | 268.84 | 270.55 | 268.84 | 270.55 | 0.0M |
| 2024-10-17 | 262.40 | 271.60 | 262.40 | 271.00 | 0.1M |
| 2024-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-10-08 | 241.00 | 245.90 | 241.00 | 245.90 | 0.0M |
| 2024-10-07 | 250.67 | 250.67 | 250.40 | 250.40 | 0.0M |
| 2024-10-04 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2024-10-02 | 255.00 | 255.00 | 254.99 | 254.99 | 0.0M |
| 2024-09-30 | 249.73 | 249.73 | 249.73 | 249.73 | 0.0M |
| 2024-09-27 | 258.00 | 258.00 | 258.00 | 258.00 | 0.0M |
| 2024-09-20 | 224.68 | 224.68 | 224.68 | 224.68 | 0.0M |
| 2024-09-12 | 221.44 | 222.60 | 220.00 | 220.00 | 0.0M |
| 2024-09-11 | 209.20 | 209.20 | 207.00 | 207.85 | 0.0M |
| 2024-09-10 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2024-09-09 | 226.00 | 226.00 | 225.00 | 225.00 | 0.0M |
| 2024-09-06 | 228.50 | 229.01 | 225.00 | 228.84 | 0.0M |
| 2024-09-05 | 233.45 | 233.45 | 233.10 | 233.10 | 0.0M |
| 2024-09-04 | 241.00 | 246.49 | 241.00 | 246.49 | 0.0M |
| 2024-09-03 | 246.40 | 246.40 | 239.50 | 239.50 | 0.0M |
| 2024-08-30 | 250.00 | 255.90 | 250.00 | 255.90 | 0.0M |
| 2024-08-29 | 269.11 | 269.11 | 265.18 | 265.18 | 0.0M |
| 2024-08-28 | 270.00 | 270.00 | 265.03 | 268.00 | 0.0M |
| 2024-08-27 | 276.00 | 276.16 | 276.00 | 276.16 | 0.0M |
| 2024-08-26 | 269.02 | 269.02 | 267.99 | 267.99 | 0.0M |
| 2024-08-23 | 251.00 | 253.55 | 251.00 | 253.55 | 0.0M |
| 2024-08-22 | 247.65 | 247.65 | 247.65 | 247.65 | 0.0M |
| 2024-08-21 | 241.00 | 248.78 | 241.00 | 248.78 | 0.0M |
| 2024-08-20 | 236.50 | 236.50 | 236.50 | 236.50 | 0.0M |
| 2024-08-19 | 243.55 | 243.60 | 243.55 | 243.60 | 0.0M |
| 2024-08-15 | 237.00 | 237.00 | 235.90 | 235.90 | 0.0M |
| 2024-08-14 | 238.90 | 241.37 | 236.50 | 241.37 | 0.0M |
| 2024-08-13 | 241.77 | 246.98 | 241.77 | 246.98 | 0.0M |
| 2024-08-12 | 246.00 | 246.00 | 246.00 | 246.00 | 0.0M |
| 2024-08-09 | 247.50 | 247.50 | 246.55 | 246.55 | 0.0M |
| 2024-08-07 | 263.00 | 263.00 | 259.93 | 259.93 | 0.0M |
| 2024-08-06 | 260.00 | 264.00 | 260.00 | 264.00 | 0.0M |
| 2024-08-05 | 262.00 | 262.00 | 258.50 | 258.50 | 0.0M |
| 2024-08-02 | 265.00 | 265.00 | 265.00 | 265.00 | 0.0M |
| 2024-08-01 | 280.00 | 280.00 | 274.00 | 274.91 | 0.0M |
| 2024-07-31 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2024-07-29 | 283.59 | 283.59 | 283.59 | 283.59 | 0.0M |
| 2024-07-26 | 285.00 | 285.00 | 278.81 | 284.34 | 0.0M |
| 2024-07-25 | 282.70 | 282.70 | 273.91 | 273.91 | 0.0M |
| 2024-07-24 | 289.70 | 289.70 | 266.01 | 266.01 | 0.0M |
| 2024-07-23 | 275.00 | 288.34 | 274.33 | 281.61 | 0.0M |
| 2024-07-22 | 273.00 | 274.00 | 273.00 | 273.14 | 0.0M |
| 2024-07-19 | 274.80 | 274.80 | 274.80 | 274.80 | 0.0M |
| 2024-07-18 | 273.91 | 273.91 | 273.91 | 273.91 | 0.0M |
| 2024-07-16 | 279.00 | 280.66 | 279.00 | 280.66 | 0.0M |
| 2024-07-15 | 289.25 | 291.25 | 289.25 | 291.25 | 0.0M |
| 2024-07-12 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2024-07-11 | 279.00 | 283.06 | 279.00 | 283.06 | 0.0M |
| 2024-07-10 | 271.07 | 274.27 | 271.07 | 273.99 | 0.0M |
| 2024-07-09 | 272.92 | 272.92 | 272.92 | 272.92 | 0.0M |
| 2024-07-05 | 282.30 | 284.00 | 282.30 | 284.00 | 0.0M |
| 2024-07-03 | 292.38 | 292.38 | 292.38 | 292.38 | 0.0M |
| 2024-07-02 | 292.07 | 292.07 | 292.07 | 292.07 | 0.0M |
| 2024-06-28 | 280.01 | 288.96 | 280.01 | 280.01 | 0.0M |
| 2024-06-25 | 261.01 | 262.00 | 261.00 | 262.00 | 0.0M |
| 2024-06-21 | 263.55 | 263.55 | 263.55 | 263.55 | 0.0M |
| 2024-06-14 | 276.99 | 276.99 | 276.99 | 276.99 | 0.0M |
| 2024-06-13 | 274.00 | 274.00 | 271.00 | 271.00 | 0.0M |
| 2024-06-12 | 278.01 | 278.01 | 278.01 | 278.01 | 0.0M |
| 2024-06-11 | 276.00 | 276.00 | 276.00 | 276.00 | 0.0M |
| 2024-06-10 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2024-06-07 | 280.00 | 282.10 | 280.00 | 282.10 | 0.0M |
| 2024-06-05 | 284.10 | 284.10 | 284.10 | 284.10 | 0.0M |
| 2024-06-03 | 306.50 | 306.50 | 306.50 | 306.50 | 0.0M |
| 2024-05-31 | 288.50 | 288.50 | 288.50 | 288.50 | 0.0M |
| 2024-05-30 | 284.00 | 285.50 | 284.00 | 285.50 | 0.0M |
| 2024-05-24 | 283.00 | 283.00 | 282.00 | 282.00 | 0.0M |
| 2024-05-23 | 281.00 | 281.00 | 281.00 | 281.00 | 0.0M |
| 2024-05-22 | 286.30 | 286.30 | 282.27 | 282.27 | 0.0M |
| 2024-05-21 | 288.00 | 288.20 | 288.00 | 288.00 | 0.0M |
| 2024-05-20 | 291.10 | 291.10 | 291.10 | 291.10 | 0.0M |
| 2024-05-15 | 298.00 | 299.00 | 298.00 | 299.00 | 0.0M |
| 2024-05-13 | 298.42 | 298.42 | 295.00 | 296.50 | 0.0M |
| 2024-05-09 | 293.00 | 293.00 | 293.00 | 293.00 | 0.0M |
| 2024-05-08 | 289.25 | 290.00 | 289.25 | 290.00 | 0.0M |
| 2024-05-06 | 291.50 | 291.50 | 291.00 | 291.00 | 0.0M |
| 2024-05-03 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2024-05-02 | 290.00 | 290.88 | 290.00 | 290.88 | 0.0M |
| 2024-04-30 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2024-04-26 | 310.15 | 310.15 | 310.15 | 310.15 | 0.0M |
| 2024-04-24 | 314.00 | 314.00 | 313.63 | 313.63 | 0.0M |
| 2024-04-23 | 322.75 | 322.75 | 313.51 | 313.51 | 0.0M |
| 2024-04-05 | 370.00 | 370.00 | 366.70 | 366.70 | 0.0M |
| 2024-04-03 | 375.00 | 375.00 | 374.60 | 374.60 | 0.0M |
| 2024-04-02 | 371.40 | 371.40 | 371.40 | 371.40 | 0.0M |
| 2024-04-01 | 378.69 | 379.25 | 378.69 | 379.25 | 0.0M |
| 2024-03-27 | 366.40 | 366.40 | 366.40 | 366.40 | 0.0M |
| 2024-03-22 | 355.71 | 355.71 | 355.00 | 355.00 | 0.0M |
| 2024-03-20 | 354.99 | 354.99 | 354.99 | 354.99 | 0.0M |
| 2024-03-19 | 355.11 | 355.11 | 355.11 | 355.11 | 0.0M |
| 2024-03-15 | 331.00 | 331.00 | 331.00 | 331.00 | 0.0M |
| 2024-03-14 | 336.30 | 337.00 | 335.00 | 337.00 | 0.0M |
| 2024-03-13 | 336.90 | 336.90 | 336.90 | 336.90 | 0.0M |
| 2024-03-12 | 344.77 | 344.77 | 342.20 | 342.20 | 0.0M |
| 2024-03-11 | 346.00 | 346.00 | 346.00 | 346.00 | 0.0M |
| 2024-03-08 | 350.87 | 350.87 | 350.87 | 350.87 | 0.0M |
| 2024-03-07 | 353.00 | 354.60 | 353.00 | 354.60 | 0.0M |
| 2024-03-06 | 339.18 | 339.18 | 339.18 | 339.18 | 0.0M |
| 2024-03-04 | 348.00 | 348.00 | 345.00 | 345.00 | 0.0M |
| 2024-02-26 | 344.00 | 344.00 | 342.50 | 344.00 | 0.0M |
| 2024-02-23 | 344.20 | 346.00 | 344.20 | 346.00 | 0.0M |
| 2024-02-20 | 331.40 | 333.10 | 331.40 | 333.10 | 0.0M |
| 2024-02-16 | 341.00 | 341.00 | 341.00 | 341.00 | 0.0M |
| 2024-02-14 | 334.69 | 336.36 | 333.90 | 333.90 | 0.0M |
| 2024-02-13 | 325.00 | 328.02 | 325.00 | 328.02 | 0.0M |
| 2024-02-08 | 330.01 | 330.01 | 330.01 | 330.01 | 0.0M |
| 2024-02-07 | 336.14 | 336.14 | 336.14 | 336.14 | 0.0M |
| 2024-02-02 | 351.00 | 351.00 | 351.00 | 351.00 | 0.0M |
| 2024-02-01 | 341.00 | 351.00 | 341.00 | 351.00 | 0.0M |
| 2024-01-31 | 348.20 | 354.00 | 348.20 | 354.00 | 0.0M |
| 2024-01-30 | 334.56 | 342.00 | 334.56 | 342.00 | 0.0M |
| 2024-01-29 | 323.20 | 334.99 | 322.90 | 333.74 | 0.0M |
| 2024-01-26 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2024-01-25 | 314.30 | 317.99 | 314.30 | 317.99 | 0.0M |
| 2024-01-22 | 301.49 | 313.44 | 301.49 | 313.44 | 0.0M |
| 2024-01-19 | 302.50 | 302.50 | 302.50 | 302.50 | 0.0M |
| 2024-01-18 | 308.74 | 308.74 | 308.74 | 308.74 | 0.0M |
| 2024-01-17 | 310.99 | 310.99 | 310.99 | 310.99 | 0.0M |
| 2024-01-16 | 311.84 | 311.84 | 311.84 | 311.84 | 0.0M |
| 2024-01-12 | 310.95 | 310.95 | 310.95 | 310.95 | 0.0M |
| 2024-01-11 | 310.88 | 315.39 | 310.88 | 315.39 | 0.0M |
| 2024-01-10 | 315.40 | 315.82 | 315.40 | 315.82 | 0.0M |
| 2024-01-09 | 317.93 | 323.69 | 317.93 | 323.69 | 0.0M |
| 2024-01-08 | 324.15 | 324.15 | 324.00 | 324.00 | 0.0M |
| 2024-01-04 | 332.25 | 332.25 | 332.25 | 332.25 | 0.0M |
| 2024-01-02 | 343.82 | 344.46 | 343.82 | 344.46 | 0.0M |