95.60
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-28 | 475.00 | 491.00 | 475.00 | 491.00 | 0.0M |
| 2023-12-27 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2023-12-26 | 481.00 | 481.00 | 481.00 | 481.00 | 0.0M |
| 2023-12-22 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2023-12-21 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2023-12-20 | 484.00 | 484.00 | 484.00 | 484.00 | 0.0M |
| 2023-12-19 | 478.05 | 490.00 | 478.05 | 490.00 | 0.0M |
| 2023-12-18 | 494.00 | 494.00 | 494.00 | 494.00 | 0.0M |
| 2023-12-15 | 485.00 | 490.00 | 485.00 | 490.00 | 0.0M |
| 2023-12-14 | 475.10 | 485.00 | 475.10 | 485.00 | 0.0M |
| 2023-12-13 | 480.00 | 480.00 | 454.00 | 476.75 | 0.0M |
| 2023-12-12 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-12-11 | 483.00 | 498.50 | 482.00 | 486.00 | 0.0M |
| 2023-12-08 | 482.00 | 497.50 | 482.00 | 497.50 | 0.0M |
| 2023-12-07 | 492.95 | 492.95 | 492.95 | 492.95 | 0.0M |
| 2023-12-06 | 493.65 | 493.65 | 493.65 | 493.65 | 0.0M |
| 2023-12-04 | 502.00 | 502.00 | 498.00 | 498.00 | 0.0M |
| 2023-12-01 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2023-11-30 | 496.00 | 499.80 | 484.00 | 489.25 | 0.0M |
| 2023-11-29 | 502.50 | 502.50 | 497.00 | 497.00 | 0.0M |
| 2023-11-28 | 505.00 | 505.25 | 504.00 | 504.50 | 0.0M |
| 2023-11-24 | 486.60 | 499.75 | 480.70 | 499.75 | 0.0M |
| 2023-11-23 | 505.00 | 506.00 | 480.00 | 484.50 | 0.0M |
| 2023-11-22 | 490.30 | 495.95 | 490.00 | 495.95 | 0.0M |
| 2023-11-21 | 491.00 | 500.00 | 491.00 | 500.00 | 0.0M |
| 2023-11-20 | 496.00 | 497.00 | 496.00 | 496.95 | 0.0M |
| 2023-11-17 | 500.50 | 505.00 | 497.00 | 503.35 | 0.0M |
| 2023-11-16 | 500.00 | 506.00 | 500.00 | 501.00 | 0.0M |
| 2023-11-15 | 504.00 | 505.00 | 496.00 | 496.00 | 0.0M |
| 2023-11-13 | 492.05 | 504.00 | 492.05 | 504.00 | 0.0M |
| 2023-11-10 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2023-11-09 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-11-08 | 502.00 | 502.00 | 500.00 | 500.00 | 0.0M |
| 2023-11-07 | 504.95 | 508.95 | 504.95 | 508.95 | 0.0M |
| 2023-11-06 | 491.00 | 491.00 | 491.00 | 491.00 | 0.0M |
| 2023-11-03 | 488.00 | 504.00 | 482.00 | 491.35 | 0.0M |
| 2023-11-02 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2023-11-01 | 515.00 | 515.00 | 490.00 | 500.90 | 0.0M |
| 2023-10-31 | 509.00 | 514.00 | 504.00 | 504.00 | 0.0M |
| 2023-10-30 | 500.00 | 504.00 | 500.00 | 503.00 | 0.0M |
| 2023-10-27 | 490.00 | 495.00 | 490.00 | 495.00 | 0.0M |
| 2023-10-26 | 494.00 | 494.00 | 475.00 | 480.00 | 0.0M |
| 2023-10-25 | 495.00 | 495.00 | 482.00 | 494.00 | 0.0M |
| 2023-10-23 | 494.00 | 510.00 | 484.00 | 486.10 | 0.0M |
| 2023-10-20 | 495.00 | 495.00 | 490.00 | 491.25 | 0.0M |
| 2023-10-19 | 490.00 | 495.00 | 490.00 | 495.00 | 0.0M |
| 2023-10-18 | 505.00 | 505.00 | 485.00 | 494.95 | 0.0M |
| 2023-10-17 | 493.30 | 510.00 | 490.00 | 490.00 | 0.0M |
| 2023-10-16 | 497.00 | 515.00 | 483.00 | 493.30 | 0.0M |
| 2023-10-13 | 519.90 | 519.90 | 497.00 | 505.00 | 0.0M |
| 2023-10-12 | 495.00 | 501.95 | 492.20 | 497.95 | 0.0M |
| 2023-10-11 | 510.00 | 520.00 | 489.00 | 494.45 | 0.0M |
| 2023-10-10 | 520.00 | 520.00 | 500.00 | 500.00 | 0.0M |
| 2023-10-09 | 506.80 | 518.40 | 506.80 | 518.40 | 0.0M |
| 2023-10-06 | 506.00 | 506.00 | 501.00 | 501.00 | 0.0M |
| 2023-10-04 | 500.00 | 506.00 | 500.00 | 505.45 | 0.0M |
| 2023-10-03 | 503.00 | 506.00 | 500.00 | 505.75 | 0.0M |
| 2023-09-29 | 510.00 | 519.90 | 496.00 | 499.25 | 0.0M |
| 2023-09-28 | 511.00 | 511.00 | 491.00 | 500.50 | 0.0M |
| 2023-09-27 | 528.00 | 528.00 | 507.05 | 512.25 | 0.0M |
| 2023-09-26 | 550.00 | 550.00 | 521.00 | 523.00 | 0.0M |
| 2023-09-25 | 555.00 | 555.00 | 543.00 | 543.40 | 0.0M |
| 2023-09-22 | 542.50 | 550.00 | 542.50 | 543.00 | 0.0M |
| 2023-09-21 | 549.00 | 549.00 | 538.00 | 542.50 | 0.0M |
| 2023-09-20 | 554.00 | 556.00 | 541.00 | 549.00 | 0.0M |
| 2023-09-18 | 551.10 | 560.00 | 545.00 | 554.00 | 0.0M |
| 2023-09-15 | 552.00 | 560.00 | 549.00 | 552.00 | 0.0M |
| 2023-09-14 | 551.00 | 555.00 | 549.00 | 549.70 | 0.0M |
| 2023-09-13 | 552.00 | 559.90 | 550.05 | 551.05 | 0.0M |
| 2023-09-12 | 555.00 | 555.00 | 552.00 | 552.00 | 0.0M |
| 2023-09-11 | 565.00 | 565.00 | 550.00 | 564.00 | 0.0M |
| 2023-09-08 | 551.00 | 585.00 | 546.00 | 556.55 | 0.0M |
| 2023-09-07 | 555.05 | 555.05 | 550.00 | 554.95 | 0.0M |
| 2023-09-06 | 572.95 | 572.95 | 572.95 | 572.95 | 0.0M |
| 2023-09-05 | 550.00 | 574.90 | 550.00 | 574.90 | 0.0M |
| 2023-09-04 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2023-09-01 | 540.00 | 579.95 | 540.00 | 561.00 | 0.0M |
| 2023-08-31 | 570.35 | 570.35 | 555.00 | 555.00 | 0.0M |
| 2023-08-30 | 580.00 | 599.90 | 570.00 | 570.35 | 0.0M |
| 2023-08-29 | 629.35 | 629.35 | 590.30 | 599.00 | 0.0M |
| 2023-08-28 | 590.00 | 590.00 | 565.00 | 580.00 | 0.0M |
| 2023-08-25 | 600.00 | 600.00 | 590.00 | 590.00 | 0.0M |
| 2023-08-24 | 639.90 | 639.90 | 600.00 | 600.00 | 0.0M |
| 2023-08-23 | 600.00 | 600.00 | 590.00 | 590.00 | 0.0M |
| 2023-08-22 | 580.00 | 590.00 | 565.00 | 590.00 | 0.0M |
| 2023-08-21 | 560.00 | 590.00 | 537.05 | 580.00 | 0.0M |
| 2023-08-18 | 535.00 | 561.55 | 515.00 | 552.70 | 0.0M |
| 2023-08-17 | 520.00 | 520.00 | 503.50 | 510.50 | 0.0M |
| 2023-08-16 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0M |
| 2023-08-14 | 510.00 | 529.00 | 505.00 | 510.00 | 0.0M |
| 2023-08-11 | 508.00 | 510.00 | 504.00 | 510.00 | 0.0M |
| 2023-08-10 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2023-08-09 | 530.00 | 550.00 | 515.00 | 516.90 | 0.0M |
| 2023-08-08 | 515.00 | 525.00 | 505.00 | 514.95 | 0.0M |
| 2023-08-07 | 509.00 | 510.00 | 500.00 | 507.00 | 0.0M |
| 2023-08-04 | 498.90 | 507.95 | 498.90 | 507.95 | 0.0M |
| 2023-08-03 | 490.00 | 509.90 | 489.00 | 489.70 | 0.0M |
| 2023-08-02 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-08-01 | 495.00 | 497.00 | 490.00 | 490.00 | 0.0M |
| 2023-07-31 | 500.00 | 500.00 | 490.00 | 495.00 | 0.0M |
| 2023-07-28 | 505.00 | 510.00 | 495.00 | 495.00 | 0.0M |
| 2023-07-27 | 505.00 | 505.00 | 504.00 | 504.00 | 0.0M |
| 2023-07-25 | 512.00 | 512.00 | 503.00 | 503.00 | 0.0M |
| 2023-07-24 | 515.00 | 518.00 | 515.00 | 518.00 | 0.0M |
| 2023-07-21 | 512.00 | 514.00 | 512.00 | 514.00 | 0.0M |
| 2023-07-20 | 518.00 | 518.00 | 518.00 | 518.00 | 0.0M |
| 2023-07-19 | 510.60 | 519.00 | 510.00 | 510.50 | 0.0M |
| 2023-07-18 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2023-07-17 | 519.05 | 520.20 | 516.00 | 516.00 | 0.0M |
| 2023-07-14 | 519.00 | 530.00 | 519.00 | 530.00 | 0.0M |
| 2023-07-13 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2023-07-12 | 522.00 | 525.00 | 522.00 | 525.00 | 0.0M |
| 2023-07-11 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0M |
| 2023-07-10 | 541.00 | 541.00 | 525.00 | 526.00 | 0.0M |
| 2023-07-07 | 550.00 | 555.00 | 550.00 | 550.00 | 0.0M |
| 2023-07-06 | 545.00 | 560.00 | 540.00 | 560.00 | 0.0M |
| 2023-07-05 | 539.00 | 545.00 | 539.00 | 545.00 | 0.0M |
| 2023-07-04 | 551.90 | 551.90 | 535.05 | 544.80 | 0.0M |
| 2023-07-03 | 539.00 | 539.00 | 526.00 | 526.00 | 0.0M |
| 2023-06-30 | 529.00 | 534.00 | 515.00 | 520.00 | 0.0M |
| 2023-06-28 | 518.65 | 519.90 | 508.00 | 512.75 | 0.0M |
| 2023-06-27 | 490.30 | 520.00 | 490.20 | 518.65 | 0.0M |
| 2023-06-26 | 480.00 | 504.95 | 470.00 | 504.75 | 0.0M |
| 2023-06-23 | 484.80 | 486.90 | 480.00 | 481.30 | 0.0M |
| 2023-06-22 | 422.60 | 467.00 | 422.60 | 463.75 | 0.0M |
| 2023-06-21 | 444.80 | 444.80 | 444.80 | 444.80 | 0.0M |
| 2023-06-20 | 473.05 | 473.05 | 468.20 | 468.20 | 0.0M |
| 2023-06-19 | 505.00 | 505.00 | 492.80 | 492.80 | 0.0M |
| 2023-06-15 | 518.70 | 518.70 | 518.70 | 518.70 | 0.0M |
| 2023-06-14 | 525.15 | 525.15 | 518.70 | 518.70 | 0.0M |
| 2023-06-13 | 560.00 | 560.00 | 545.20 | 546.00 | 0.0M |
| 2023-06-09 | 571.00 | 573.90 | 555.00 | 573.90 | 0.0M |
| 2023-06-07 | 574.00 | 574.00 | 571.00 | 571.00 | 0.0M |
| 2023-06-06 | 585.00 | 585.00 | 572.00 | 572.25 | 0.0M |
| 2023-06-05 | 590.00 | 590.00 | 588.00 | 588.00 | 0.0M |
| 2023-06-02 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2023-06-01 | 589.50 | 595.00 | 589.50 | 592.25 | 0.0M |
| 2023-05-31 | 582.00 | 590.00 | 570.00 | 589.50 | 0.0M |
| 2023-05-30 | 597.10 | 625.70 | 576.20 | 584.65 | 0.0M |
| 2023-05-29 | 594.60 | 612.00 | 591.00 | 596.05 | 0.0M |
| 2023-05-26 | 580.00 | 582.90 | 562.00 | 582.90 | 0.0M |
| 2023-05-25 | 525.00 | 558.00 | 525.00 | 555.15 | 0.0M |
| 2023-05-24 | 530.00 | 549.00 | 525.00 | 531.45 | 0.0M |
| 2023-05-23 | 539.00 | 547.00 | 515.00 | 525.00 | 0.0M |
| 2023-05-22 | 530.00 | 548.00 | 530.00 | 539.00 | 0.0M |
| 2023-05-19 | 512.00 | 540.00 | 511.00 | 525.00 | 0.0M |
| 2023-05-18 | 515.00 | 519.00 | 506.05 | 519.00 | 0.0M |
| 2023-05-17 | 520.00 | 520.00 | 510.05 | 520.00 | 0.0M |
| 2023-05-16 | 520.00 | 520.00 | 505.00 | 515.00 | 0.0M |
| 2023-05-15 | 524.90 | 524.90 | 510.00 | 510.00 | 0.0M |
| 2023-05-11 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-05-09 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2023-05-08 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2023-05-05 | 515.00 | 515.00 | 501.00 | 510.95 | 0.0M |
| 2023-05-04 | 520.00 | 530.00 | 520.00 | 521.00 | 0.0M |
| 2023-05-03 | 515.50 | 515.50 | 508.00 | 508.00 | 0.0M |
| 2023-05-02 | 532.00 | 532.00 | 504.00 | 504.00 | 0.0M |
| 2023-04-28 | 500.35 | 532.35 | 495.00 | 507.05 | 0.0M |
| 2023-04-27 | 512.00 | 512.05 | 507.00 | 507.00 | 0.0M |
| 2023-04-26 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-04-25 | 520.00 | 520.00 | 502.00 | 502.00 | 0.0M |
| 2023-04-24 | 500.00 | 515.00 | 500.00 | 515.00 | 0.0M |
| 2023-04-21 | 509.80 | 510.50 | 503.00 | 503.55 | 0.0M |
| 2023-04-20 | 515.90 | 523.55 | 499.70 | 500.25 | 0.0M |
| 2023-04-19 | 495.00 | 505.00 | 495.00 | 498.65 | 0.0M |
| 2023-04-18 | 508.90 | 508.90 | 490.00 | 507.00 | 0.0M |
| 2023-04-17 | 510.90 | 510.90 | 496.00 | 497.00 | 0.0M |
| 2023-04-13 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2023-04-12 | 504.95 | 508.95 | 504.95 | 508.95 | 0.0M |
| 2023-04-11 | 490.00 | 504.95 | 490.00 | 504.95 | 0.0M |
| 2023-04-10 | 480.00 | 490.00 | 480.00 | 490.00 | 0.0M |
| 2023-04-06 | 515.90 | 515.90 | 493.00 | 496.25 | 0.0M |
| 2023-04-05 | 490.00 | 510.00 | 446.15 | 485.70 | 0.0M |
| 2023-04-03 | 500.00 | 500.00 | 491.00 | 495.00 | 0.0M |
| 2023-03-31 | 505.00 | 505.00 | 497.60 | 497.60 | 0.0M |
| 2023-03-29 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2023-03-28 | 500.00 | 515.00 | 493.00 | 493.00 | 0.0M |
| 2023-03-27 | 505.00 | 505.00 | 500.00 | 500.00 | 0.0M |
| 2023-03-24 | 505.00 | 515.00 | 500.50 | 502.15 | 0.0M |
| 2023-03-23 | 510.00 | 519.00 | 505.00 | 505.00 | 0.0M |
| 2023-03-22 | 505.00 | 515.00 | 505.00 | 515.00 | 0.0M |
| 2023-03-21 | 515.00 | 520.00 | 502.00 | 510.00 | 0.0M |
| 2023-03-20 | 511.95 | 520.00 | 511.95 | 520.00 | 0.0M |
| 2023-03-17 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-03-16 | 519.95 | 519.95 | 515.00 | 515.00 | 0.0M |
| 2023-03-15 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0M |
| 2023-03-14 | 504.95 | 504.95 | 501.00 | 501.00 | 0.0M |
| 2023-03-13 | 503.00 | 510.00 | 501.00 | 503.50 | 0.0M |
| 2023-03-10 | 504.00 | 510.00 | 503.00 | 503.00 | 0.0M |
| 2023-03-09 | 520.00 | 520.00 | 503.00 | 503.00 | 0.0M |
| 2023-03-08 | 516.00 | 520.00 | 516.00 | 520.00 | 0.0M |
| 2023-03-06 | 516.00 | 516.00 | 516.00 | 516.00 | 0.0M |
| 2023-03-03 | 505.00 | 515.90 | 505.00 | 515.90 | 0.0M |
| 2023-03-02 | 499.50 | 502.00 | 499.50 | 502.00 | 0.0M |
| 2023-03-01 | 485.00 | 494.00 | 485.00 | 493.95 | 0.0M |
| 2023-02-28 | 505.00 | 505.00 | 479.00 | 481.35 | 0.0M |
| 2023-02-27 | 498.00 | 505.00 | 498.00 | 505.00 | 0.0M |
| 2023-02-24 | 486.50 | 510.00 | 486.50 | 510.00 | 0.0M |
| 2023-02-23 | 485.00 | 486.00 | 485.00 | 486.00 | 0.0M |
| 2023-02-22 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2023-02-21 | 500.00 | 500.00 | 490.00 | 490.00 | 0.0M |
| 2023-02-20 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-02-17 | 504.00 | 505.00 | 504.00 | 505.00 | 0.0M |
| 2023-02-16 | 500.00 | 500.00 | 485.00 | 490.00 | 0.0M |
| 2023-02-15 | 485.00 | 495.00 | 485.00 | 490.00 | 0.0M |
| 2023-02-14 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2023-02-13 | 495.00 | 495.00 | 495.00 | 495.00 | 0.0M |
| 2023-02-10 | 499.00 | 500.00 | 499.00 | 500.00 | 0.0M |
| 2023-02-09 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2023-02-08 | 490.00 | 490.00 | 480.00 | 481.50 | 0.0M |
| 2023-02-07 | 495.00 | 495.00 | 490.00 | 490.00 | 0.0M |
| 2023-02-06 | 503.10 | 530.00 | 500.50 | 502.10 | 0.0M |
| 2023-02-03 | 523.00 | 523.00 | 518.05 | 518.05 | 0.0M |
| 2023-02-02 | 525.00 | 539.00 | 525.00 | 539.00 | 0.0M |
| 2023-02-01 | 545.00 | 548.00 | 522.00 | 526.40 | 0.0M |
| 2023-01-31 | 505.00 | 527.60 | 505.00 | 527.55 | 0.0M |
| 2023-01-30 | 503.75 | 503.75 | 502.50 | 502.50 | 0.0M |
| 2023-01-27 | 501.00 | 509.00 | 501.00 | 509.00 | 0.0M |
| 2023-01-25 | 505.00 | 505.00 | 500.00 | 501.60 | 0.0M |
| 2023-01-24 | 507.00 | 512.00 | 500.50 | 501.10 | 0.0M |
| 2023-01-23 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-01-20 | 516.75 | 516.75 | 500.00 | 510.00 | 0.0M |
| 2023-01-19 | 541.90 | 541.90 | 516.75 | 516.75 | 0.0M |
| 2023-01-18 | 544.00 | 544.00 | 543.90 | 543.95 | 0.0M |
| 2023-01-17 | 519.00 | 544.95 | 519.00 | 536.35 | 0.0M |
| 2023-01-16 | 511.95 | 526.00 | 511.00 | 519.00 | 0.0M |
| 2023-01-13 | 473.50 | 510.00 | 473.50 | 501.05 | 0.0M |
| 2023-01-12 | 445.00 | 478.80 | 437.00 | 471.00 | 0.0M |
| 2023-01-11 | 402.40 | 438.90 | 401.50 | 435.30 | 0.0M |
| 2023-01-10 | 396.05 | 419.00 | 396.05 | 411.00 | 0.0M |
| 2023-01-09 | 370.00 | 409.00 | 343.00 | 396.05 | 0.1M |
| 2023-01-06 | 415.00 | 415.00 | 364.05 | 375.35 | 0.0M |
| 2023-01-05 | 384.10 | 409.60 | 382.00 | 404.50 | 0.0M |
| 2023-01-04 | 360.00 | 390.00 | 357.00 | 384.10 | 0.0M |
| 2023-01-03 | 370.00 | 370.00 | 363.00 | 369.15 | 0.0M |
| 2023-01-02 | 321.00 | 377.75 | 321.00 | 365.50 | 0.0M |