432.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 300.00 | 314.00 | 300.00 | 309.00 | 0.1M |
| 2024-12-27 | 292.00 | 310.00 | 291.00 | 301.00 | 0.1M |
| 2024-12-26 | 289.00 | 293.00 | 289.00 | 290.00 | 0.1M |
| 2024-12-25 | 284.00 | 295.00 | 284.00 | 294.00 | 0.1M |
| 2024-12-24 | 281.00 | 291.00 | 281.00 | 284.00 | 0.1M |
| 2024-12-23 | 286.00 | 292.00 | 282.00 | 289.00 | 0.1M |
| 2024-12-20 | 302.00 | 302.00 | 290.00 | 290.00 | 0.1M |
| 2024-12-19 | 309.00 | 309.00 | 301.00 | 302.00 | 0.1M |
| 2024-12-18 | 306.00 | 314.00 | 306.00 | 309.00 | 0.1M |
| 2024-12-17 | 320.00 | 321.00 | 306.00 | 309.00 | 0.1M |
| 2024-12-16 | 335.00 | 336.00 | 319.00 | 320.00 | 0.1M |
| 2024-12-13 | 331.00 | 346.00 | 331.00 | 338.00 | 0.1M |
| 2024-12-12 | 341.00 | 344.00 | 332.00 | 334.00 | 0.1M |
| 2024-12-11 | 346.00 | 348.00 | 337.00 | 343.00 | 0.1M |
| 2024-12-10 | 349.00 | 351.00 | 347.00 | 350.00 | 0.0M |
| 2024-12-09 | 359.00 | 359.00 | 346.00 | 347.00 | 0.1M |
| 2024-12-06 | 357.00 | 365.00 | 350.00 | 359.00 | 0.1M |
| 2024-12-05 | 376.00 | 377.00 | 363.00 | 365.00 | 0.1M |
| 2024-12-04 | 389.00 | 389.00 | 373.00 | 378.00 | 0.1M |
| 2024-12-03 | 403.00 | 407.00 | 385.00 | 392.00 | 0.5M |
| 2024-12-02 | 340.00 | 413.00 | 340.00 | 413.00 | 1.4M |
| 2024-11-29 | 345.00 | 345.00 | 331.00 | 333.00 | 0.1M |
| 2024-11-28 | 347.00 | 347.00 | 338.00 | 341.00 | 0.1M |
| 2024-11-27 | 354.00 | 355.00 | 347.00 | 352.00 | 0.1M |
| 2024-11-26 | 362.00 | 362.00 | 354.00 | 356.00 | 0.1M |
| 2024-11-25 | 363.00 | 365.00 | 362.00 | 362.00 | 0.0M |
| 2024-11-22 | 366.00 | 366.00 | 362.00 | 364.00 | 0.0M |
| 2024-11-21 | 367.00 | 367.00 | 363.00 | 366.00 | 0.1M |
| 2024-11-20 | 370.00 | 370.00 | 363.00 | 367.00 | 0.0M |
| 2024-11-19 | 368.00 | 370.00 | 368.00 | 368.00 | 0.0M |
| 2024-11-18 | 369.00 | 371.00 | 369.00 | 369.00 | 0.0M |
| 2024-11-15 | 372.00 | 373.00 | 370.00 | 370.00 | 0.0M |
| 2024-11-14 | 373.00 | 373.00 | 371.00 | 372.00 | 0.0M |
| 2024-11-13 | 371.00 | 374.00 | 371.00 | 372.00 | 0.0M |
| 2024-11-12 | 371.00 | 372.00 | 370.00 | 372.00 | 0.0M |
| 2024-11-11 | 372.00 | 373.00 | 370.00 | 372.00 | 0.0M |
| 2024-11-08 | 371.00 | 373.00 | 371.00 | 373.00 | 0.0M |
| 2024-11-07 | 371.00 | 374.00 | 371.00 | 371.00 | 0.0M |
| 2024-11-06 | 370.00 | 375.00 | 370.00 | 371.00 | 0.0M |
| 2024-11-05 | 367.00 | 373.00 | 367.00 | 371.00 | 0.0M |
| 2024-11-01 | 366.00 | 372.00 | 366.00 | 372.00 | 0.1M |
| 2024-10-31 | 362.00 | 370.00 | 362.00 | 367.00 | 0.0M |
| 2024-10-30 | 364.00 | 368.00 | 362.00 | 362.00 | 0.0M |
| 2024-10-29 | 366.00 | 368.00 | 364.00 | 364.00 | 0.0M |
| 2024-10-28 | 368.00 | 370.00 | 366.00 | 366.00 | 0.0M |
| 2024-10-25 | 369.00 | 372.00 | 367.00 | 370.00 | 0.0M |
| 2024-10-24 | 370.00 | 371.00 | 363.00 | 370.00 | 0.0M |
| 2024-10-23 | 374.00 | 374.00 | 369.00 | 370.00 | 0.0M |
| 2024-10-22 | 381.00 | 381.00 | 373.00 | 375.00 | 0.1M |
| 2024-10-21 | 383.00 | 385.00 | 381.00 | 381.00 | 0.1M |
| 2024-10-18 | 384.00 | 387.00 | 383.00 | 383.00 | 0.0M |
| 2024-10-17 | 385.00 | 387.00 | 384.00 | 385.00 | 0.0M |
| 2024-10-16 | 388.00 | 389.00 | 385.00 | 385.00 | 0.0M |
| 2024-10-15 | 390.00 | 393.00 | 387.00 | 390.00 | 0.1M |
| 2024-10-11 | 392.00 | 393.00 | 390.00 | 390.00 | 0.0M |
| 2024-10-10 | 395.00 | 395.00 | 391.00 | 391.00 | 0.0M |
| 2024-10-09 | 391.00 | 395.00 | 391.00 | 395.00 | 0.0M |
| 2024-10-08 | 392.00 | 394.00 | 391.00 | 391.00 | 0.0M |
| 2024-10-07 | 393.00 | 395.00 | 392.00 | 394.00 | 0.0M |
| 2024-10-04 | 394.00 | 397.00 | 394.00 | 396.00 | 0.0M |
| 2024-10-03 | 395.00 | 397.00 | 393.00 | 394.00 | 0.0M |
| 2024-10-02 | 397.00 | 397.00 | 393.00 | 394.00 | 0.0M |
| 2024-10-01 | 395.00 | 397.00 | 394.00 | 395.00 | 0.0M |
| 2024-09-30 | 395.00 | 397.00 | 392.00 | 395.00 | 0.0M |
| 2024-09-27 | 393.00 | 399.00 | 393.00 | 399.00 | 0.0M |
| 2024-09-26 | 397.00 | 397.00 | 393.00 | 396.00 | 0.0M |
| 2024-09-25 | 393.00 | 399.00 | 393.00 | 397.00 | 0.0M |
| 2024-09-24 | 397.00 | 399.00 | 395.00 | 397.00 | 0.0M |
| 2024-09-20 | 400.00 | 400.00 | 396.00 | 398.00 | 0.0M |
| 2024-09-19 | 395.00 | 399.00 | 395.00 | 398.00 | 0.0M |
| 2024-09-18 | 398.00 | 398.00 | 393.00 | 396.00 | 0.0M |
| 2024-09-17 | 400.00 | 403.00 | 396.00 | 397.00 | 0.0M |
| 2024-09-13 | 406.00 | 407.00 | 403.00 | 403.00 | 0.0M |
| 2024-09-12 | 407.00 | 409.00 | 404.00 | 407.00 | 0.0M |
| 2024-09-11 | 406.00 | 408.00 | 398.00 | 400.00 | 0.0M |
| 2024-09-10 | 407.00 | 410.00 | 404.00 | 408.00 | 0.0M |
| 2024-09-09 | 400.00 | 404.00 | 395.00 | 403.00 | 0.1M |
| 2024-09-06 | 404.00 | 408.00 | 402.00 | 402.00 | 0.0M |
| 2024-09-05 | 403.00 | 408.00 | 399.00 | 404.00 | 0.0M |
| 2024-09-04 | 409.00 | 410.00 | 405.00 | 407.00 | 0.1M |
| 2024-09-03 | 411.00 | 414.00 | 409.00 | 413.00 | 0.0M |
| 2024-09-02 | 419.00 | 420.00 | 409.00 | 411.00 | 0.1M |
| 2024-08-30 | 417.00 | 421.00 | 416.00 | 418.00 | 0.0M |
| 2024-08-29 | 422.00 | 425.00 | 417.00 | 417.00 | 0.0M |
| 2024-08-28 | 426.00 | 427.00 | 424.00 | 424.00 | 0.0M |
| 2024-08-27 | 425.00 | 431.00 | 422.00 | 424.00 | 0.0M |
| 2024-08-26 | 423.00 | 432.00 | 423.00 | 426.00 | 0.1M |
| 2024-08-23 | 424.00 | 427.00 | 421.00 | 424.00 | 0.0M |
| 2024-08-22 | 427.00 | 429.00 | 422.00 | 425.00 | 0.0M |
| 2024-08-21 | 422.00 | 429.00 | 422.00 | 425.00 | 0.0M |
| 2024-08-20 | 421.00 | 428.00 | 420.00 | 426.00 | 0.0M |
| 2024-08-19 | 425.00 | 427.00 | 418.00 | 418.00 | 0.1M |
| 2024-08-16 | 425.00 | 430.00 | 422.00 | 425.00 | 0.0M |
| 2024-08-15 | 418.00 | 426.00 | 418.00 | 420.00 | 0.0M |
| 2024-08-14 | 415.00 | 419.00 | 411.00 | 418.00 | 0.0M |
| 2024-08-13 | 398.00 | 416.00 | 398.00 | 416.00 | 0.0M |
| 2024-08-09 | 405.00 | 405.00 | 395.00 | 398.00 | 0.0M |
| 2024-08-08 | 410.00 | 411.00 | 397.00 | 397.00 | 0.1M |
| 2024-08-07 | 404.00 | 423.00 | 404.00 | 414.00 | 0.1M |
| 2024-08-06 | 408.00 | 416.00 | 400.00 | 408.00 | 0.1M |
| 2024-08-05 | 425.00 | 426.00 | 370.00 | 384.00 | 0.1M |
| 2024-08-02 | 458.00 | 458.00 | 441.00 | 447.00 | 0.2M |
| 2024-08-01 | 472.00 | 472.00 | 458.00 | 460.00 | 0.1M |
| 2024-07-31 | 461.00 | 472.00 | 460.00 | 472.00 | 0.0M |
| 2024-07-30 | 465.00 | 465.00 | 460.00 | 461.00 | 0.0M |
| 2024-07-29 | 470.00 | 473.00 | 463.00 | 468.00 | 0.0M |
| 2024-07-26 | 460.00 | 474.00 | 460.00 | 468.00 | 0.1M |
| 2024-07-25 | 459.00 | 462.00 | 454.00 | 455.00 | 0.1M |
| 2024-07-24 | 480.00 | 481.00 | 460.00 | 463.00 | 0.1M |
| 2024-07-23 | 471.00 | 485.00 | 471.00 | 480.00 | 0.1M |
| 2024-07-22 | 485.00 | 485.00 | 470.00 | 473.00 | 0.2M |
| 2024-07-19 | 502.00 | 502.00 | 483.00 | 487.00 | 0.2M |
| 2024-07-18 | 524.00 | 525.00 | 502.00 | 503.00 | 0.3M |
| 2024-07-17 | 551.00 | 554.00 | 524.00 | 525.00 | 0.3M |
| 2024-07-16 | 557.00 | 568.00 | 550.00 | 554.00 | 0.4M |
| 2024-07-12 | 660.00 | 669.00 | 634.00 | 644.00 | 0.1M |
| 2024-07-11 | 662.00 | 663.00 | 650.00 | 656.00 | 0.0M |
| 2024-07-10 | 649.00 | 664.00 | 649.00 | 656.00 | 0.1M |
| 2024-07-09 | 658.00 | 659.00 | 648.00 | 652.00 | 0.0M |
| 2024-07-08 | 638.00 | 663.00 | 637.00 | 659.00 | 0.1M |
| 2024-07-05 | 632.00 | 640.00 | 629.00 | 640.00 | 0.1M |
| 2024-07-04 | 630.00 | 635.00 | 628.00 | 628.00 | 0.0M |
| 2024-07-03 | 632.00 | 632.00 | 628.00 | 628.00 | 0.0M |
| 2024-07-02 | 634.00 | 634.00 | 629.00 | 630.00 | 0.0M |
| 2024-07-01 | 637.00 | 638.00 | 633.00 | 633.00 | 0.0M |
| 2024-06-28 | 638.00 | 638.00 | 631.00 | 634.00 | 0.0M |
| 2024-06-27 | 629.00 | 637.00 | 628.00 | 637.00 | 0.0M |
| 2024-06-26 | 629.00 | 631.00 | 626.00 | 628.00 | 0.0M |
| 2024-06-25 | 623.00 | 629.00 | 621.00 | 628.00 | 0.0M |
| 2024-06-24 | 625.00 | 625.00 | 618.00 | 621.00 | 0.0M |
| 2024-06-21 | 622.00 | 627.00 | 622.00 | 625.00 | 0.0M |
| 2024-06-20 | 625.00 | 627.00 | 620.00 | 622.00 | 0.0M |
| 2024-06-19 | 619.00 | 628.00 | 619.00 | 628.00 | 0.0M |
| 2024-06-18 | 616.00 | 623.00 | 614.00 | 620.00 | 0.0M |
| 2024-06-17 | 622.00 | 622.00 | 611.00 | 613.00 | 0.1M |
| 2024-06-14 | 618.00 | 629.00 | 617.00 | 625.00 | 0.0M |
| 2024-06-13 | 637.00 | 637.00 | 618.00 | 618.00 | 0.1M |
| 2024-06-12 | 645.00 | 645.00 | 634.00 | 636.00 | 0.0M |
| 2024-06-11 | 640.00 | 646.00 | 640.00 | 646.00 | 0.0M |
| 2024-06-10 | 635.00 | 642.00 | 635.00 | 640.00 | 0.1M |
| 2024-06-07 | 632.00 | 633.00 | 628.00 | 630.00 | 0.1M |
| 2024-06-06 | 649.00 | 649.00 | 632.00 | 632.00 | 0.1M |
| 2024-06-05 | 651.00 | 651.00 | 645.00 | 645.00 | 0.0M |
| 2024-06-04 | 646.00 | 655.00 | 645.00 | 654.00 | 0.1M |
| 2024-06-03 | 662.00 | 666.00 | 635.00 | 638.00 | 0.2M |
| 2024-05-31 | 653.00 | 666.00 | 650.00 | 664.00 | 0.1M |
| 2024-05-30 | 660.00 | 665.00 | 650.00 | 658.00 | 0.1M |
| 2024-05-29 | 698.00 | 701.00 | 691.00 | 691.00 | 0.1M |
| 2024-05-28 | 699.00 | 700.00 | 695.00 | 699.00 | 0.1M |
| 2024-05-27 | 710.00 | 710.00 | 698.00 | 700.00 | 0.1M |
| 2024-05-24 | 692.00 | 719.00 | 684.00 | 713.00 | 0.2M |
| 2024-05-23 | 778.00 | 779.00 | 767.00 | 767.00 | 0.1M |
| 2024-05-22 | 784.00 | 784.00 | 777.00 | 778.00 | 0.0M |
| 2024-05-21 | 789.00 | 789.00 | 784.00 | 784.00 | 0.0M |
| 2024-05-20 | 786.00 | 789.00 | 786.00 | 788.00 | 0.0M |
| 2024-05-17 | 783.00 | 787.00 | 781.00 | 786.00 | 0.0M |
| 2024-05-16 | 784.00 | 787.00 | 780.00 | 785.00 | 0.1M |
| 2024-05-15 | 788.00 | 788.00 | 783.00 | 787.00 | 0.0M |
| 2024-05-14 | 789.00 | 792.00 | 783.00 | 785.00 | 0.1M |
| 2024-05-13 | 789.00 | 790.00 | 786.00 | 786.00 | 0.0M |
| 2024-05-10 | 790.00 | 790.00 | 783.00 | 788.00 | 0.0M |
| 2024-05-09 | 790.00 | 790.00 | 785.00 | 787.00 | 0.0M |
| 2024-05-08 | 795.00 | 795.00 | 784.00 | 786.00 | 0.1M |
| 2024-05-07 | 795.00 | 798.00 | 791.00 | 795.00 | 0.1M |
| 2024-05-02 | 796.00 | 799.00 | 793.00 | 794.00 | 0.0M |
| 2024-05-01 | 798.00 | 800.00 | 794.00 | 794.00 | 0.0M |
| 2024-04-30 | 804.00 | 804.00 | 793.00 | 798.00 | 0.1M |
| 2024-04-26 | 790.00 | 800.00 | 789.00 | 795.00 | 0.0M |
| 2024-04-25 | 788.00 | 792.00 | 787.00 | 790.00 | 0.0M |
| 2024-04-24 | 788.00 | 789.00 | 786.00 | 788.00 | 0.0M |
| 2024-04-23 | 791.00 | 792.00 | 787.00 | 790.00 | 0.0M |
| 2024-04-22 | 784.00 | 790.00 | 783.00 | 789.00 | 0.0M |
| 2024-04-19 | 788.00 | 789.00 | 771.00 | 781.00 | 0.0M |
| 2024-04-18 | 781.00 | 789.00 | 780.00 | 784.00 | 0.0M |
| 2024-04-17 | 784.00 | 785.00 | 772.00 | 781.00 | 0.0M |
| 2024-04-16 | 790.00 | 790.00 | 777.00 | 781.00 | 0.1M |
| 2024-04-15 | 804.00 | 804.00 | 785.00 | 787.00 | 0.1M |
| 2024-04-12 | 823.00 | 824.00 | 809.00 | 813.00 | 0.1M |
| 2024-04-11 | 817.00 | 824.00 | 816.00 | 824.00 | 0.0M |
| 2024-04-10 | 813.00 | 819.00 | 810.00 | 817.00 | 0.0M |
| 2024-04-09 | 815.00 | 815.00 | 808.00 | 810.00 | 0.0M |
| 2024-04-08 | 808.00 | 812.00 | 806.00 | 811.00 | 0.0M |
| 2024-04-05 | 808.00 | 812.00 | 805.00 | 806.00 | 0.0M |
| 2024-04-04 | 807.00 | 814.00 | 807.00 | 811.00 | 0.0M |
| 2024-04-03 | 802.00 | 812.00 | 800.00 | 807.00 | 0.0M |
| 2024-04-02 | 808.00 | 812.00 | 803.00 | 803.00 | 0.0M |
| 2024-04-01 | 812.00 | 822.00 | 805.00 | 808.00 | 0.1M |
| 2024-03-29 | 803.00 | 811.00 | 802.00 | 811.00 | 0.1M |
| 2024-03-28 | 794.00 | 800.00 | 789.00 | 799.00 | 0.1M |
| 2024-03-27 | 790.00 | 795.00 | 788.00 | 794.00 | 0.0M |
| 2024-03-26 | 788.00 | 791.00 | 786.00 | 790.00 | 0.0M |
| 2024-03-25 | 787.00 | 789.00 | 786.00 | 788.00 | 0.0M |
| 2024-03-22 | 788.00 | 788.00 | 782.00 | 784.00 | 0.0M |
| 2024-03-21 | 789.00 | 791.00 | 784.00 | 784.00 | 0.0M |
| 2024-03-19 | 780.00 | 785.00 | 773.00 | 785.00 | 0.0M |
| 2024-03-18 | 778.00 | 780.00 | 774.00 | 780.00 | 0.0M |
| 2024-03-15 | 770.00 | 776.00 | 770.00 | 773.00 | 0.0M |
| 2024-03-14 | 767.00 | 775.00 | 767.00 | 772.00 | 0.0M |
| 2024-03-13 | 777.00 | 778.00 | 767.00 | 767.00 | 0.0M |
| 2024-03-12 | 770.00 | 776.00 | 765.00 | 776.00 | 0.0M |
| 2024-03-11 | 781.00 | 781.00 | 770.00 | 773.00 | 0.0M |
| 2024-03-08 | 782.00 | 783.00 | 778.00 | 783.00 | 0.0M |
| 2024-03-07 | 785.00 | 786.00 | 779.00 | 779.00 | 0.0M |
| 2024-03-06 | 778.00 | 786.00 | 777.00 | 784.00 | 0.0M |
| 2024-03-05 | 779.00 | 782.00 | 772.00 | 773.00 | 0.1M |
| 2024-03-04 | 774.00 | 780.00 | 773.00 | 774.00 | 0.0M |
| 2024-03-01 | 766.00 | 772.00 | 766.00 | 769.00 | 0.0M |
| 2024-02-29 | 763.00 | 769.00 | 763.00 | 766.00 | 0.0M |
| 2024-02-28 | 765.00 | 770.00 | 763.00 | 765.00 | 0.0M |
| 2024-02-27 | 767.00 | 768.00 | 762.00 | 765.00 | 0.0M |
| 2024-02-26 | 773.00 | 776.00 | 767.00 | 768.00 | 0.1M |
| 2024-02-22 | 769.00 | 774.00 | 768.00 | 773.00 | 0.0M |
| 2024-02-21 | 776.00 | 776.00 | 766.00 | 768.00 | 0.0M |
| 2024-02-20 | 775.00 | 777.00 | 769.00 | 775.00 | 0.0M |
| 2024-02-19 | 760.00 | 770.00 | 760.00 | 770.00 | 0.0M |
| 2024-02-16 | 767.00 | 768.00 | 755.00 | 760.00 | 0.1M |
| 2024-02-15 | 778.00 | 778.00 | 767.00 | 767.00 | 0.0M |
| 2024-02-14 | 776.00 | 778.00 | 772.00 | 775.00 | 0.0M |
| 2024-02-13 | 777.00 | 781.00 | 776.00 | 780.00 | 0.0M |
| 2024-02-09 | 776.00 | 781.00 | 773.00 | 775.00 | 0.0M |
| 2024-02-08 | 779.00 | 781.00 | 773.00 | 779.00 | 0.0M |
| 2024-02-07 | 794.00 | 794.00 | 777.00 | 778.00 | 0.1M |
| 2024-02-06 | 794.00 | 794.00 | 791.00 | 791.00 | 0.0M |
| 2024-02-05 | 793.00 | 794.00 | 789.00 | 793.00 | 0.0M |
| 2024-02-02 | 791.00 | 792.00 | 787.00 | 791.00 | 0.0M |
| 2024-02-01 | 791.00 | 793.00 | 787.00 | 791.00 | 0.0M |
| 2024-01-31 | 787.00 | 793.00 | 787.00 | 791.00 | 0.0M |
| 2024-01-30 | 789.00 | 792.00 | 785.00 | 789.00 | 0.0M |
| 2024-01-29 | 795.00 | 795.00 | 786.00 | 789.00 | 0.0M |
| 2024-01-26 | 794.00 | 796.00 | 792.00 | 795.00 | 0.0M |
| 2024-01-25 | 793.00 | 794.00 | 790.00 | 794.00 | 0.0M |
| 2024-01-24 | 794.00 | 794.00 | 786.00 | 792.00 | 0.0M |
| 2024-01-23 | 788.00 | 793.00 | 787.00 | 792.00 | 0.1M |
| 2024-01-22 | 786.00 | 791.00 | 783.00 | 786.00 | 0.0M |
| 2024-01-19 | 784.00 | 785.00 | 780.00 | 785.00 | 0.1M |
| 2024-01-18 | 778.00 | 782.00 | 777.00 | 782.00 | 0.0M |
| 2024-01-17 | 780.00 | 786.00 | 777.00 | 778.00 | 0.0M |
| 2024-01-16 | 780.00 | 787.00 | 777.00 | 778.00 | 0.1M |
| 2024-01-15 | 770.00 | 786.00 | 770.00 | 780.00 | 0.1M |
| 2024-01-12 | 780.00 | 780.00 | 768.00 | 771.00 | 0.1M |
| 2024-01-11 | 779.00 | 782.00 | 774.00 | 779.00 | 0.1M |
| 2024-01-10 | 769.00 | 779.00 | 769.00 | 775.00 | 0.1M |
| 2024-01-09 | 768.00 | 771.00 | 764.00 | 768.00 | 0.1M |
| 2024-01-05 | 766.00 | 767.00 | 763.00 | 767.00 | 0.0M |
| 2024-01-04 | 760.00 | 765.00 | 753.00 | 763.00 | 0.1M |