272.24
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 271.27 | 272.40 | 269.63 | 272.24 | 1.2M |
| 2025-09-26 | 270.81 | 271.35 | 268.37 | 270.28 | 1.5M |
| 2025-09-25 | 265.61 | 271.22 | 264.74 | 268.73 | 2.4M |
| 2025-09-24 | 262.16 | 264.83 | 260.78 | 264.43 | 1.4M |
| 2025-09-23 | 261.10 | 262.62 | 259.31 | 261.96 | 1.1M |
| 2025-09-22 | 260.75 | 263.85 | 259.17 | 261.08 | 1.1M |
| 2025-09-19 | 261.64 | 263.33 | 259.36 | 261.53 | 3.1M |
| 2025-09-18 | 262.00 | 263.09 | 259.32 | 260.59 | 1.9M |
| 2025-09-17 | 260.95 | 263.03 | 260.35 | 262.40 | 1.6M |
| 2025-09-16 | 258.44 | 262.42 | 257.88 | 259.83 | 2.0M |
| 2025-09-15 | 262.23 | 264.43 | 258.31 | 258.83 | 1.8M |
| 2025-09-12 | 261.89 | 263.62 | 260.31 | 262.30 | 1.6M |
| 2025-09-11 | 260.74 | 262.64 | 259.57 | 262.38 | 2.0M |
| 2025-09-10 | 261.00 | 261.36 | 258.79 | 259.91 | 1.7M |
| 2025-09-09 | 260.97 | 263.20 | 260.46 | 261.53 | 2.0M |
| 2025-09-08 | 261.61 | 262.67 | 258.51 | 262.58 | 2.0M |
| 2025-09-05 | 265.71 | 266.04 | 260.58 | 261.94 | 1.6M |
| 2025-09-04 | 269.58 | 271.60 | 266.95 | 267.43 | 1.9M |
| 2025-09-03 | 265.40 | 269.77 | 264.15 | 269.35 | 2.4M |
| 2025-09-02 | 266.88 | 268.06 | 262.55 | 265.40 | 2.8M |
| 2025-08-29 | 266.77 | 267.27 | 265.54 | 266.51 | 1.6M |
| 2025-08-28 | 269.55 | 270.31 | 265.90 | 266.77 | 1.8M |
| 2025-08-27 | 271.26 | 272.07 | 269.56 | 270.12 | 1.4M |
| 2025-08-26 | 270.37 | 273.23 | 269.40 | 271.61 | 3.3M |
| 2025-08-25 | 269.58 | 271.66 | 268.54 | 271.39 | 1.7M |
| 2025-08-22 | 274.14 | 274.95 | 268.66 | 269.52 | 1.6M |
| 2025-08-21 | 275.00 | 275.61 | 273.04 | 273.32 | 1.3M |
| 2025-08-20 | 272.99 | 275.59 | 271.53 | 274.61 | 1.7M |
| 2025-08-19 | 270.41 | 272.75 | 269.50 | 271.49 | 1.8M |
| 2025-08-18 | 274.20 | 276.00 | 270.15 | 270.41 | 2.2M |
| 2025-08-15 | 274.70 | 276.52 | 273.37 | 273.92 | 2.1M |
| 2025-08-14 | 276.11 | 277.28 | 273.92 | 274.70 | 2.0M |
| 2025-08-13 | 275.00 | 275.78 | 271.81 | 273.92 | 2.4M |
| 2025-08-12 | 286.00 | 286.06 | 274.53 | 275.88 | 2.7M |
| 2025-08-11 | 280.95 | 288.28 | 280.95 | 285.75 | 1.6M |
| 2025-08-08 | 281.97 | 284.30 | 280.00 | 282.21 | 1.5M |
| 2025-08-07 | 281.40 | 283.55 | 278.55 | 280.95 | 1.7M |
| 2025-08-06 | 283.80 | 283.98 | 279.10 | 281.35 | 1.7M |
| 2025-08-05 | 287.21 | 287.59 | 284.43 | 284.61 | 1.6M |
| 2025-08-04 | 280.76 | 287.27 | 280.53 | 287.10 | 1.7M |
| 2025-08-01 | 280.79 | 282.06 | 279.15 | 280.76 | 3.0M |
| 2025-07-31 | 276.97 | 280.85 | 276.07 | 278.28 | 2.0M |
| 2025-07-30 | 274.82 | 278.30 | 273.57 | 277.74 | 1.4M |
| 2025-07-29 | 274.64 | 278.15 | 274.02 | 274.60 | 2.1M |
| 2025-07-28 | 278.70 | 279.68 | 273.86 | 274.12 | 2.2M |
| 2025-07-25 | 277.91 | 281.80 | 277.03 | 279.55 | 1.8M |
| 2025-07-24 | 276.46 | 279.01 | 273.03 | 277.18 | 2.7M |
| 2025-07-23 | 274.22 | 280.39 | 273.31 | 276.48 | 2.7M |
| 2025-07-22 | 275.00 | 275.68 | 273.25 | 274.64 | 2.7M |
| 2025-07-21 | 273.54 | 276.99 | 272.00 | 275.00 | 2.0M |
| 2025-07-18 | 277.92 | 278.47 | 274.30 | 274.70 | 2.2M |
| 2025-07-17 | 276.87 | 279.74 | 276.44 | 277.82 | 2.0M |
| 2025-07-16 | 275.00 | 279.34 | 273.71 | 277.53 | 2.5M |
| 2025-07-15 | 274.10 | 275.48 | 272.25 | 275.00 | 2.0M |
| 2025-07-14 | 276.44 | 278.33 | 275.71 | 277.06 | 1.5M |
| 2025-07-11 | 276.12 | 276.98 | 274.23 | 275.08 | 1.5M |
| 2025-07-10 | 275.64 | 277.90 | 274.71 | 275.19 | 1.6M |
| 2025-07-09 | 275.00 | 275.75 | 271.56 | 275.64 | 2.8M |
| 2025-07-08 | 280.55 | 281.93 | 274.57 | 275.63 | 3.4M |
| 2025-07-07 | 277.24 | 282.57 | 274.99 | 282.55 | 2.3M |
| 2025-07-03 | 275.83 | 276.91 | 273.49 | 276.70 | 1.2M |
| 2025-07-02 | 275.00 | 276.55 | 271.12 | 275.82 | 2.1M |
| 2025-07-01 | 277.64 | 277.64 | 271.18 | 275.42 | 2.0M |
| 2025-06-30 | 274.21 | 275.91 | 272.03 | 275.62 | 2.5M |
| 2025-06-27 | 272.57 | 274.93 | 271.51 | 274.76 | 2.7M |
| 2025-06-26 | 274.56 | 274.56 | 271.73 | 272.83 | 2.4M |
| 2025-06-25 | 270.63 | 273.54 | 269.69 | 273.03 | 1.6M |
| 2025-06-24 | 273.33 | 273.59 | 270.00 | 271.38 | 2.3M |
| 2025-06-23 | 274.26 | 275.83 | 271.08 | 272.66 | 2.4M |
| 2025-06-20 | 271.42 | 274.28 | 263.21 | 273.99 | 10.6M |
| 2025-06-18 | 269.82 | 272.29 | 268.21 | 272.10 | 2.5M |
| 2025-06-17 | 267.60 | 270.52 | 266.40 | 269.70 | 1.8M |
| 2025-06-16 | 269.66 | 270.94 | 266.00 | 267.51 | 3.2M |
| 2025-06-13 | 273.97 | 273.97 | 268.85 | 269.50 | 1.6M |
| 2025-06-12 | 270.59 | 272.07 | 268.25 | 270.96 | 2.2M |
| 2025-06-11 | 266.11 | 269.72 | 264.35 | 269.65 | 2.7M |
| 2025-06-10 | 268.89 | 269.06 | 264.31 | 266.10 | 2.6M |
| 2025-06-09 | 271.54 | 271.82 | 265.02 | 268.35 | 3.0M |
| 2025-06-06 | 275.18 | 275.71 | 270.20 | 274.24 | 1.6M |
| 2025-06-05 | 277.88 | 278.13 | 274.25 | 274.90 | 2.0M |
| 2025-06-04 | 282.19 | 282.19 | 277.51 | 277.88 | 1.8M |
| 2025-06-03 | 289.38 | 289.57 | 278.10 | 282.31 | 2.7M |
| 2025-06-02 | 288.10 | 290.79 | 287.17 | 290.71 | 2.2M |
| 2025-05-30 | 286.34 | 290.10 | 285.57 | 289.00 | 4.7M |
| 2025-05-29 | 284.97 | 287.10 | 284.24 | 285.87 | 1.5M |
| 2025-05-28 | 284.58 | 287.05 | 284.00 | 285.98 | 2.3M |
| 2025-05-27 | 283.76 | 284.91 | 281.38 | 284.36 | 1.8M |
| 2025-05-23 | 281.80 | 285.87 | 280.39 | 284.07 | 2.3M |
| 2025-05-22 | 281.93 | 284.04 | 280.38 | 282.00 | 1.8M |
| 2025-05-21 | 277.21 | 282.20 | 276.81 | 281.74 | 2.2M |
| 2025-05-20 | 278.27 | 278.42 | 275.82 | 277.87 | 1.4M |
| 2025-05-19 | 277.11 | 279.87 | 276.37 | 277.94 | 1.6M |
| 2025-05-16 | 273.74 | 276.56 | 273.44 | 276.29 | 1.5M |
| 2025-05-15 | 268.38 | 274.24 | 266.86 | 274.00 | 2.2M |
| 2025-05-14 | 268.76 | 269.27 | 265.72 | 266.28 | 2.5M |
| 2025-05-13 | 270.01 | 272.41 | 268.18 | 268.34 | 3.2M |
| 2025-05-12 | 280.46 | 280.85 | 267.06 | 270.47 | 4.9M |
| 2025-05-09 | 282.44 | 284.66 | 281.97 | 284.35 | 1.0M |
| 2025-05-08 | 283.70 | 285.11 | 281.66 | 281.99 | 1.6M |
| 2025-05-07 | 282.42 | 286.48 | 281.86 | 284.82 | 1.4M |
| 2025-05-06 | 282.05 | 285.94 | 281.00 | 282.98 | 1.9M |
| 2025-05-05 | 279.86 | 283.11 | 278.64 | 282.56 | 1.5M |
| 2025-05-02 | 278.25 | 282.10 | 277.75 | 280.45 | 2.2M |
| 2025-05-01 | 275.27 | 278.35 | 273.91 | 277.11 | 2.0M |
| 2025-04-30 | 271.98 | 278.16 | 270.24 | 277.08 | 2.1M |
| 2025-04-29 | 268.24 | 272.89 | 267.39 | 272.36 | 1.8M |
| 2025-04-28 | 266.83 | 268.92 | 265.75 | 267.92 | 1.8M |
| 2025-04-25 | 263.03 | 266.46 | 261.30 | 266.30 | 1.7M |
| 2025-04-24 | 261.48 | 266.34 | 258.63 | 263.27 | 2.6M |
| 2025-04-23 | 256.65 | 262.01 | 251.90 | 261.48 | 3.5M |
| 2025-04-22 | 261.90 | 265.90 | 260.78 | 265.56 | 2.7M |
| 2025-04-21 | 263.28 | 264.38 | 257.89 | 260.33 | 2.5M |
| 2025-04-17 | 262.47 | 265.21 | 261.44 | 262.53 | 1.8M |
| 2025-04-16 | 263.00 | 264.94 | 260.71 | 261.39 | 2.4M |
| 2025-04-15 | 264.12 | 265.51 | 262.16 | 262.87 | 1.6M |
| 2025-04-14 | 260.62 | 265.25 | 257.61 | 263.69 | 2.4M |
| 2025-04-11 | 259.05 | 264.45 | 258.89 | 261.54 | 2.8M |
| 2025-04-10 | 256.62 | 260.62 | 252.87 | 258.39 | 3.0M |
| 2025-04-09 | 252.79 | 259.38 | 248.53 | 254.13 | 6.3M |
| 2025-04-08 | 256.54 | 258.85 | 252.00 | 255.03 | 5.5M |
| 2025-04-07 | 254.34 | 259.42 | 250.17 | 252.37 | 5.5M |
| 2025-04-04 | 269.45 | 273.42 | 254.19 | 254.46 | 5.8M |
| 2025-04-03 | 264.80 | 271.22 | 263.48 | 268.36 | 4.2M |
| 2025-04-02 | 263.65 | 265.56 | 261.07 | 262.54 | 2.1M |
| 2025-04-01 | 263.99 | 264.66 | 261.98 | 262.24 | 2.0M |
| 2025-03-31 | 262.71 | 265.78 | 261.74 | 265.29 | 2.4M |
| 2025-03-28 | 262.56 | 263.83 | 261.75 | 262.22 | 1.7M |
| 2025-03-27 | 263.27 | 264.31 | 261.57 | 261.85 | 1.9M |
| 2025-03-26 | 262.61 | 263.36 | 261.01 | 262.72 | 1.9M |
| 2025-03-25 | 261.92 | 263.43 | 259.89 | 262.06 | 2.6M |
| 2025-03-24 | 263.23 | 263.80 | 260.81 | 262.94 | 2.1M |
| 2025-03-21 | 266.48 | 267.78 | 263.02 | 263.35 | 7.2M |
| 2025-03-20 | 265.00 | 267.58 | 264.45 | 266.54 | 2.0M |
| 2025-03-19 | 265.06 | 267.91 | 264.01 | 265.47 | 2.9M |
| 2025-03-18 | 263.71 | 266.63 | 262.96 | 266.49 | 2.8M |
| 2025-03-17 | 261.09 | 264.41 | 258.64 | 263.58 | 2.5M |
| 2025-03-14 | 259.70 | 260.03 | 256.16 | 258.68 | 1.9M |
| 2025-03-13 | 256.26 | 261.08 | 254.96 | 259.84 | 3.3M |
| 2025-03-12 | 258.43 | 258.89 | 251.50 | 256.72 | 4.1M |
| 2025-03-11 | 262.61 | 263.65 | 257.24 | 260.43 | 4.3M |
| 2025-03-10 | 254.82 | 262.51 | 254.30 | 262.28 | 4.4M |
| 2025-03-07 | 252.78 | 256.50 | 250.51 | 254.57 | 2.7M |
| 2025-03-06 | 253.73 | 254.34 | 249.51 | 254.04 | 2.2M |
| 2025-03-05 | 251.98 | 257.11 | 251.88 | 254.48 | 2.4M |
| 2025-03-04 | 257.96 | 258.78 | 251.33 | 251.98 | 2.3M |
| 2025-03-03 | 253.90 | 257.78 | 253.78 | 256.88 | 2.6M |
| 2025-02-28 | 251.60 | 254.40 | 249.66 | 253.77 | 2.2M |
| 2025-02-27 | 248.12 | 251.90 | 247.08 | 249.85 | 1.5M |
| 2025-02-26 | 250.82 | 250.92 | 247.24 | 247.99 | 1.9M |
| 2025-02-25 | 248.86 | 251.80 | 247.74 | 250.82 | 2.1M |
| 2025-02-24 | 249.85 | 250.37 | 247.45 | 247.75 | 1.2M |
| 2025-02-21 | 248.32 | 249.23 | 246.91 | 248.87 | 1.8M |
| 2025-02-20 | 249.63 | 249.73 | 246.69 | 248.32 | 1.2M |
| 2025-02-19 | 248.12 | 251.32 | 247.41 | 250.75 | 1.2M |
| 2025-02-18 | 245.82 | 248.09 | 244.43 | 247.85 | 1.3M |
| 2025-02-14 | 248.73 | 250.31 | 245.20 | 245.48 | 1.4M |
| 2025-02-13 | 250.44 | 251.71 | 248.73 | 250.11 | 1.7M |
| 2025-02-12 | 245.86 | 253.53 | 245.24 | 248.96 | 2.6M |
| 2025-02-11 | 241.54 | 242.60 | 239.70 | 241.74 | 1.4M |
| 2025-02-10 | 244.38 | 245.24 | 241.16 | 241.81 | 1.7M |
| 2025-02-07 | 244.29 | 246.74 | 243.67 | 244.83 | 1.1M |
| 2025-02-06 | 243.00 | 244.96 | 242.20 | 244.41 | 1.4M |
| 2025-02-05 | 243.33 | 243.33 | 241.06 | 241.64 | 1.4M |
| 2025-02-04 | 240.10 | 242.86 | 238.12 | 242.53 | 2.1M |
| 2025-02-03 | 239.80 | 241.56 | 238.14 | 240.65 | 2.5M |
| 2025-01-31 | 235.28 | 237.09 | 233.66 | 236.52 | 2.0M |
| 2025-01-30 | 233.74 | 239.35 | 233.12 | 235.92 | 1.6M |
| 2025-01-29 | 233.19 | 234.23 | 232.32 | 232.50 | 1.6M |
| 2025-01-28 | 235.46 | 236.47 | 233.65 | 234.39 | 1.5M |
| 2025-01-27 | 235.86 | 237.89 | 234.54 | 236.95 | 1.9M |
| 2025-01-24 | 233.82 | 236.17 | 233.48 | 234.68 | 1.6M |
| 2025-01-23 | 232.53 | 234.39 | 230.96 | 233.38 | 2.4M |
| 2025-01-22 | 232.08 | 232.73 | 230.80 | 232.53 | 1.7M |
| 2025-01-21 | 232.89 | 234.28 | 230.19 | 232.25 | 2.0M |
| 2025-01-17 | 233.28 | 235.75 | 232.10 | 232.71 | 1.9M |
| 2025-01-16 | 228.23 | 232.47 | 227.89 | 232.31 | 1.6M |
| 2025-01-15 | 232.17 | 233.04 | 225.47 | 227.88 | 2.7M |
| 2025-01-14 | 228.44 | 231.94 | 228.35 | 231.73 | 1.4M |
| 2025-01-13 | 228.75 | 230.55 | 228.26 | 229.45 | 1.7M |
| 2025-01-10 | 228.93 | 229.89 | 226.92 | 229.20 | 2.7M |
| 2025-01-08 | 227.62 | 229.41 | 226.28 | 229.30 | 2.0M |
| 2025-01-07 | 226.67 | 228.05 | 224.62 | 227.01 | 2.1M |
| 2025-01-06 | 229.35 | 231.01 | 225.43 | 225.82 | 2.3M |
| 2025-01-03 | 231.64 | 232.76 | 230.49 | 232.50 | 1.6M |
| 2025-01-02 | 232.49 | 234.14 | 231.81 | 232.72 | 2.4M |