575.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 740.00 | 745.00 | 705.00 | 705.00 | 157.7M |
| 2023-12-28 | 750.00 | 755.00 | 740.00 | 740.00 | 74.0M |
| 2023-12-27 | 755.00 | 765.00 | 740.00 | 745.00 | 49.4M |
| 2023-12-22 | 725.00 | 765.00 | 720.00 | 750.00 | 113.0M |
| 2023-12-21 | 715.00 | 725.00 | 715.00 | 720.00 | 20.0M |
| 2023-12-20 | 710.00 | 725.00 | 705.00 | 715.00 | 15.3M |
| 2023-12-19 | 705.00 | 715.00 | 695.00 | 710.00 | 15.2M |
| 2023-12-18 | 720.00 | 730.00 | 695.00 | 700.00 | 40.9M |
| 2023-12-15 | 720.00 | 735.00 | 720.00 | 720.00 | 46.0M |
| 2023-12-14 | 725.00 | 730.00 | 705.00 | 725.00 | 39.8M |
| 2023-12-13 | 730.00 | 735.00 | 715.00 | 720.00 | 42.9M |
| 2023-12-12 | 730.00 | 735.00 | 720.00 | 730.00 | 22.2M |
| 2023-12-11 | 715.00 | 730.00 | 715.00 | 730.00 | 35.7M |
| 2023-12-08 | 720.00 | 730.00 | 715.00 | 720.00 | 43.3M |
| 2023-12-07 | 720.00 | 730.00 | 715.00 | 725.00 | 37.1M |
| 2023-12-06 | 725.00 | 730.00 | 715.00 | 720.00 | 48.1M |
| 2023-12-05 | 725.00 | 725.00 | 715.00 | 720.00 | 48.6M |
| 2023-12-04 | 720.00 | 730.00 | 715.00 | 725.00 | 40.5M |
| 2023-12-01 | 720.00 | 725.00 | 715.00 | 715.00 | 62.6M |
| 2023-11-30 | 700.00 | 730.00 | 700.00 | 720.00 | 45.9M |
| 2023-11-29 | 700.00 | 745.00 | 695.00 | 710.00 | 119.1M |
| 2023-11-28 | 700.00 | 710.00 | 695.00 | 695.00 | 39.1M |
| 2023-11-27 | 695.00 | 710.00 | 695.00 | 700.00 | 43.5M |
| 2023-11-24 | 700.00 | 705.00 | 695.00 | 700.00 | 36.6M |
| 2023-11-23 | 690.00 | 700.00 | 685.00 | 700.00 | 48.7M |
| 2023-11-22 | 695.00 | 695.00 | 680.00 | 690.00 | 45.8M |
| 2023-11-21 | 680.00 | 695.00 | 675.00 | 690.00 | 48.8M |
| 2023-11-20 | 680.00 | 685.00 | 665.00 | 680.00 | 65.7M |
| 2023-11-17 | 680.00 | 690.00 | 670.00 | 675.00 | 41.1M |
| 2023-11-16 | 690.00 | 695.00 | 675.00 | 680.00 | 45.7M |
| 2023-11-15 | 660.00 | 715.00 | 660.00 | 690.00 | 134.6M |
| 2023-11-14 | 665.00 | 675.00 | 650.00 | 655.00 | 42.8M |
| 2023-11-13 | 660.00 | 670.00 | 645.00 | 665.00 | 91.7M |
| 2023-11-10 | 660.00 | 665.00 | 645.00 | 660.00 | 47.0M |
| 2023-11-09 | 615.00 | 670.00 | 610.00 | 660.00 | 142.9M |
| 2023-11-08 | 615.00 | 620.00 | 600.00 | 620.00 | 71.6M |
| 2023-11-07 | 610.00 | 615.00 | 600.00 | 610.00 | 58.2M |
| 2023-11-06 | 625.00 | 625.00 | 605.00 | 610.00 | 73.1M |
| 2023-11-03 | 620.00 | 630.00 | 615.00 | 620.00 | 41.1M |
| 2023-11-02 | 615.00 | 625.00 | 610.00 | 620.00 | 55.5M |
| 2023-11-01 | 620.00 | 625.00 | 605.00 | 615.00 | 34.0M |
| 2023-10-31 | 620.00 | 635.00 | 615.00 | 620.00 | 25.1M |
| 2023-10-30 | 635.00 | 635.00 | 620.00 | 620.00 | 20.9M |
| 2023-10-27 | 625.00 | 640.00 | 620.00 | 635.00 | 12.0M |
| 2023-10-26 | 650.00 | 655.00 | 625.00 | 625.00 | 60.4M |
| 2023-10-25 | 655.00 | 655.00 | 645.00 | 650.00 | 25.8M |
| 2023-10-24 | 645.00 | 655.00 | 635.00 | 655.00 | 33.4M |
| 2023-10-23 | 640.00 | 645.00 | 635.00 | 645.00 | 18.7M |
| 2023-10-20 | 655.00 | 655.00 | 640.00 | 640.00 | 25.0M |
| 2023-10-19 | 655.00 | 660.00 | 645.00 | 655.00 | 32.7M |
| 2023-10-18 | 665.00 | 665.00 | 645.00 | 655.00 | 20.0M |
| 2023-10-17 | 655.00 | 670.00 | 650.00 | 665.00 | 21.2M |
| 2023-10-16 | 660.00 | 665.00 | 640.00 | 650.00 | 45.8M |
| 2023-10-13 | 655.00 | 660.00 | 650.00 | 655.00 | 28.8M |
| 2023-10-12 | 675.00 | 680.00 | 655.00 | 655.00 | 52.3M |
| 2023-10-11 | 665.00 | 675.00 | 660.00 | 675.00 | 25.2M |
| 2023-10-10 | 660.00 | 665.00 | 650.00 | 665.00 | 25.5M |
| 2023-10-09 | 655.00 | 665.00 | 650.00 | 660.00 | 26.0M |
| 2023-10-06 | 665.00 | 670.00 | 655.00 | 655.00 | 15.9M |
| 2023-10-05 | 660.00 | 670.00 | 655.00 | 665.00 | 28.1M |
| 2023-10-04 | 675.00 | 680.00 | 650.00 | 660.00 | 63.6M |
| 2023-10-03 | 680.00 | 685.00 | 670.00 | 675.00 | 15.0M |
| 2023-10-02 | 680.00 | 685.00 | 670.00 | 675.00 | 23.9M |
| 2023-09-29 | 685.00 | 700.00 | 675.00 | 680.00 | 36.2M |
| 2023-09-27 | 675.00 | 695.00 | 675.00 | 685.00 | 61.7M |
| 2023-09-26 | 675.00 | 680.00 | 670.00 | 675.00 | 42.8M |
| 2023-09-25 | 680.00 | 685.00 | 665.00 | 670.00 | 80.7M |
| 2023-09-22 | 675.00 | 690.00 | 670.00 | 680.00 | 58.9M |
| 2023-09-21 | 690.00 | 695.00 | 670.00 | 675.00 | 85.9M |
| 2023-09-20 | 700.00 | 705.00 | 685.00 | 690.00 | 41.3M |
| 2023-09-19 | 710.00 | 715.00 | 695.00 | 695.00 | 31.3M |
| 2023-09-18 | 720.00 | 725.00 | 705.00 | 705.00 | 30.8M |
| 2023-09-15 | 735.00 | 740.00 | 715.00 | 715.00 | 74.9M |
| 2023-09-14 | 765.00 | 770.00 | 730.00 | 735.00 | 52.5M |
| 2023-09-13 | 755.00 | 770.00 | 735.00 | 770.00 | 69.0M |
| 2023-09-12 | 750.00 | 760.00 | 745.00 | 755.00 | 24.8M |
| 2023-09-11 | 745.00 | 760.00 | 740.00 | 750.00 | 33.0M |
| 2023-09-08 | 750.00 | 755.00 | 740.00 | 745.00 | 29.1M |
| 2023-09-07 | 765.00 | 770.00 | 745.00 | 745.00 | 48.2M |
| 2023-09-06 | 740.00 | 765.00 | 735.00 | 760.00 | 57.9M |
| 2023-09-05 | 745.00 | 750.00 | 735.00 | 735.00 | 21.6M |
| 2023-09-04 | 735.00 | 750.00 | 715.00 | 745.00 | 31.1M |
| 2023-09-01 | 755.00 | 755.00 | 730.00 | 730.00 | 57.4M |
| 2023-08-31 | 735.00 | 765.00 | 730.00 | 750.00 | 73.8M |
| 2023-08-30 | 735.00 | 745.00 | 735.00 | 735.00 | 34.0M |
| 2023-08-29 | 745.00 | 745.00 | 730.00 | 735.00 | 30.3M |
| 2023-08-28 | 760.00 | 760.00 | 730.00 | 740.00 | 44.4M |
| 2023-08-25 | 715.00 | 745.00 | 710.00 | 745.00 | 69.3M |
| 2023-08-24 | 715.00 | 730.00 | 710.00 | 710.00 | 45.9M |
| 2023-08-23 | 730.00 | 730.00 | 710.00 | 715.00 | 43.3M |
| 2023-08-22 | 720.00 | 735.00 | 715.00 | 725.00 | 60.4M |
| 2023-08-21 | 740.00 | 745.00 | 715.00 | 715.00 | 52.1M |
| 2023-08-18 | 740.00 | 750.00 | 735.00 | 740.00 | 80.8M |
| 2023-08-16 | 730.00 | 745.00 | 725.00 | 745.00 | 68.9M |
| 2023-08-15 | 720.00 | 730.00 | 710.00 | 730.00 | 62.3M |
| 2023-08-14 | 710.00 | 720.00 | 705.00 | 720.00 | 44.8M |
| 2023-08-11 | 715.00 | 720.00 | 705.00 | 705.00 | 47.0M |
| 2023-08-10 | 710.00 | 715.00 | 705.00 | 715.00 | 31.1M |
| 2023-08-09 | 700.00 | 710.00 | 695.00 | 710.00 | 35.9M |
| 2023-08-08 | 695.00 | 700.00 | 690.00 | 700.00 | 41.1M |
| 2023-08-07 | 700.00 | 705.00 | 690.00 | 695.00 | 63.0M |
| 2023-08-04 | 675.00 | 705.00 | 675.00 | 695.00 | 79.2M |
| 2023-08-03 | 675.00 | 685.00 | 655.00 | 675.00 | 85.0M |
| 2023-08-02 | 665.00 | 680.00 | 650.00 | 675.00 | 50.5M |
| 2023-08-01 | 655.00 | 665.00 | 650.00 | 665.00 | 37.3M |
| 2023-07-31 | 655.00 | 660.00 | 650.00 | 655.00 | 31.2M |
| 2023-07-28 | 670.00 | 675.00 | 655.00 | 655.00 | 44.9M |
| 2023-07-27 | 665.00 | 680.00 | 660.00 | 670.00 | 36.7M |
| 2023-07-26 | 665.00 | 670.00 | 655.00 | 665.00 | 22.1M |
| 2023-07-25 | 665.00 | 665.00 | 655.00 | 665.00 | 24.1M |
| 2023-07-24 | 670.00 | 675.00 | 660.00 | 665.00 | 16.4M |
| 2023-07-21 | 665.00 | 670.00 | 655.00 | 665.00 | 20.6M |
| 2023-07-20 | 650.00 | 670.00 | 650.00 | 665.00 | 37.1M |
| 2023-07-18 | 665.00 | 665.00 | 650.00 | 650.00 | 32.5M |
| 2023-07-17 | 670.00 | 675.00 | 655.00 | 660.00 | 28.5M |
| 2023-07-14 | 660.00 | 680.00 | 655.00 | 665.00 | 38.7M |
| 2023-07-13 | 670.00 | 680.00 | 650.00 | 665.00 | 49.5M |
| 2023-07-12 | 675.00 | 675.00 | 665.00 | 665.00 | 19.1M |
| 2023-07-11 | 680.00 | 680.00 | 665.00 | 670.00 | 30.9M |
| 2023-07-10 | 680.00 | 690.00 | 675.00 | 680.00 | 14.9M |
| 2023-07-07 | 675.00 | 685.00 | 665.00 | 680.00 | 18.4M |
| 2023-07-06 | 690.00 | 690.00 | 670.00 | 675.00 | 42.9M |
| 2023-07-05 | 685.00 | 695.00 | 680.00 | 690.00 | 25.2M |
| 2023-07-04 | 675.00 | 690.00 | 670.00 | 685.00 | 49.4M |
| 2023-07-03 | 665.00 | 680.00 | 650.00 | 670.00 | 46.4M |
| 2023-06-27 | 670.00 | 675.00 | 660.00 | 665.00 | 22.9M |
| 2023-06-26 | 670.00 | 680.00 | 660.00 | 670.00 | 17.0M |
| 2023-06-23 | 670.00 | 680.00 | 660.00 | 670.00 | 19.3M |
| 2023-06-22 | 680.00 | 685.00 | 670.00 | 670.00 | 18.8M |
| 2023-06-21 | 670.00 | 685.00 | 655.00 | 680.00 | 40.3M |
| 2023-06-20 | 685.00 | 690.00 | 665.00 | 670.00 | 26.8M |
| 2023-06-19 | 670.00 | 695.00 | 670.00 | 685.00 | 76.7M |
| 2023-06-16 | 650.00 | 680.00 | 650.00 | 670.00 | 245.8M |
| 2023-06-15 | 640.00 | 655.00 | 635.00 | 650.00 | 43.0M |
| 2023-06-14 | 635.00 | 640.00 | 625.00 | 640.00 | 65.2M |
| 2023-06-13 | 650.00 | 655.00 | 630.00 | 635.00 | 69.4M |
| 2023-06-12 | 645.00 | 655.00 | 640.00 | 645.00 | 134.0M |
| 2023-06-09 | 635.00 | 655.00 | 625.00 | 645.00 | 65.1M |
| 2023-06-08 | 630.00 | 660.00 | 620.00 | 635.00 | 95.9M |
| 2023-06-07 | 640.00 | 645.00 | 625.00 | 630.00 | 43.4M |
| 2023-06-06 | 650.00 | 655.00 | 640.00 | 640.00 | 29.5M |
| 2023-06-05 | 660.00 | 660.00 | 645.00 | 650.00 | 30.1M |
| 2023-05-31 | 665.00 | 670.00 | 655.00 | 655.00 | 44.2M |
| 2023-05-30 | 665.00 | 675.00 | 660.00 | 665.00 | 32.8M |
| 2023-05-29 | 655.00 | 665.00 | 655.00 | 660.00 | 12.1M |
| 2023-05-26 | 655.00 | 660.00 | 650.00 | 655.00 | 14.0M |
| 2023-05-25 | 665.00 | 670.00 | 655.00 | 655.00 | 21.6M |
| 2023-05-24 | 665.00 | 670.00 | 660.00 | 665.00 | 27.1M |
| 2023-05-23 | 660.00 | 665.00 | 655.00 | 665.00 | 27.7M |
| 2023-05-22 | 670.00 | 670.00 | 660.00 | 660.00 | 17.4M |
| 2023-05-19 | 670.00 | 675.00 | 665.00 | 665.00 | 25.7M |
| 2023-05-17 | 670.00 | 675.00 | 665.00 | 675.00 | 18.0M |
| 2023-05-16 | 665.00 | 675.00 | 665.00 | 670.00 | 19.0M |
| 2023-05-15 | 670.00 | 675.00 | 665.00 | 665.00 | 26.5M |
| 2023-05-12 | 675.00 | 675.00 | 670.00 | 670.00 | 11.1M |
| 2023-05-11 | 680.00 | 680.00 | 670.00 | 675.00 | 21.3M |
| 2023-05-10 | 675.00 | 685.00 | 675.00 | 675.00 | 40.0M |
| 2023-05-09 | 675.00 | 680.00 | 670.00 | 675.00 | 20.9M |
| 2023-05-08 | 680.00 | 685.00 | 670.00 | 675.00 | 29.8M |
| 2023-05-05 | 680.00 | 685.00 | 675.00 | 680.00 | 32.7M |
| 2023-05-04 | 680.00 | 685.00 | 670.00 | 680.00 | 24.0M |
| 2023-05-03 | 680.00 | 685.00 | 670.00 | 675.00 | 54.6M |
| 2023-05-02 | 700.00 | 700.00 | 690.00 | 690.00 | 49.5M |
| 2023-04-28 | 690.00 | 700.00 | 685.00 | 700.00 | 32.7M |
| 2023-04-27 | 690.00 | 695.00 | 685.00 | 690.00 | 20.4M |
| 2023-04-26 | 700.00 | 700.00 | 685.00 | 685.00 | 24.3M |
| 2023-04-18 | 695.00 | 710.00 | 690.00 | 700.00 | 33.4M |
| 2023-04-17 | 695.00 | 700.00 | 690.00 | 695.00 | 15.9M |
| 2023-04-14 | 690.00 | 700.00 | 685.00 | 695.00 | 16.3M |
| 2023-04-13 | 690.00 | 695.00 | 685.00 | 690.00 | 14.1M |
| 2023-04-12 | 685.00 | 690.00 | 680.00 | 690.00 | 26.3M |
| 2023-04-11 | 695.00 | 700.00 | 680.00 | 685.00 | 20.2M |
| 2023-04-10 | 700.00 | 700.00 | 685.00 | 695.00 | 11.3M |
| 2023-04-06 | 690.00 | 700.00 | 690.00 | 700.00 | 16.6M |
| 2023-04-05 | 700.00 | 700.00 | 690.00 | 690.00 | 25.7M |
| 2023-04-04 | 705.00 | 705.00 | 695.00 | 700.00 | 22.3M |
| 2023-04-03 | 710.00 | 710.00 | 700.00 | 705.00 | 18.7M |
| 2023-03-31 | 710.00 | 710.00 | 700.00 | 705.00 | 24.9M |
| 2023-03-30 | 715.00 | 720.00 | 705.00 | 710.00 | 22.8M |
| 2023-03-29 | 710.00 | 720.00 | 705.00 | 715.00 | 20.4M |
| 2023-03-28 | 710.00 | 720.00 | 705.00 | 710.00 | 17.2M |
| 2023-03-27 | 725.00 | 725.00 | 710.00 | 710.00 | 24.5M |
| 2023-03-24 | 745.00 | 745.00 | 720.00 | 725.00 | 24.4M |
| 2023-03-21 | 740.00 | 750.00 | 730.00 | 745.00 | 26.5M |
| 2023-03-20 | 745.00 | 750.00 | 730.00 | 745.00 | 33.5M |
| 2023-03-17 | 720.00 | 760.00 | 715.00 | 760.00 | 68.0M |
| 2023-03-16 | 715.00 | 720.00 | 705.00 | 720.00 | 31.2M |
| 2023-03-15 | 695.00 | 720.00 | 695.00 | 720.00 | 32.0M |
| 2023-03-14 | 710.00 | 710.00 | 695.00 | 695.00 | 23.2M |
| 2023-03-13 | 720.00 | 720.00 | 705.00 | 705.00 | 14.2M |
| 2023-03-10 | 720.00 | 725.00 | 705.00 | 720.00 | 20.1M |
| 2023-03-09 | 730.00 | 735.00 | 715.00 | 720.00 | 24.9M |
| 2023-03-08 | 710.00 | 735.00 | 705.00 | 730.00 | 46.4M |
| 2023-03-07 | 700.00 | 720.00 | 695.00 | 710.00 | 47.0M |
| 2023-03-06 | 685.00 | 705.00 | 680.00 | 695.00 | 19.3M |
| 2023-03-03 | 690.00 | 695.00 | 680.00 | 685.00 | 15.7M |
| 2023-03-02 | 700.00 | 705.00 | 685.00 | 690.00 | 15.0M |
| 2023-03-01 | 695.00 | 700.00 | 680.00 | 700.00 | 17.6M |
| 2023-02-28 | 695.00 | 700.00 | 685.00 | 690.00 | 18.0M |
| 2023-02-27 | 700.00 | 700.00 | 685.00 | 695.00 | 17.3M |
| 2023-02-24 | 705.00 | 710.00 | 695.00 | 700.00 | 29.1M |
| 2023-02-23 | 710.00 | 715.00 | 700.00 | 705.00 | 13.5M |
| 2023-02-22 | 715.00 | 715.00 | 705.00 | 715.00 | 27.4M |
| 2023-02-21 | 715.00 | 720.00 | 710.00 | 715.00 | 18.8M |
| 2023-02-20 | 710.00 | 715.00 | 710.00 | 715.00 | 12.6M |
| 2023-02-17 | 710.00 | 715.00 | 705.00 | 710.00 | 23.5M |
| 2023-02-16 | 700.00 | 715.00 | 695.00 | 710.00 | 27.6M |
| 2023-02-15 | 700.00 | 705.00 | 690.00 | 700.00 | 43.0M |
| 2023-02-14 | 675.00 | 700.00 | 670.00 | 700.00 | 47.3M |
| 2023-02-13 | 670.00 | 675.00 | 670.00 | 675.00 | 19.2M |
| 2023-02-10 | 670.00 | 675.00 | 665.00 | 670.00 | 13.7M |
| 2023-02-09 | 665.00 | 675.00 | 655.00 | 665.00 | 20.9M |
| 2023-02-08 | 670.00 | 675.00 | 660.00 | 665.00 | 19.2M |
| 2023-02-07 | 665.00 | 675.00 | 665.00 | 670.00 | 24.2M |
| 2023-02-06 | 670.00 | 675.00 | 665.00 | 665.00 | 20.2M |
| 2023-02-03 | 675.00 | 680.00 | 665.00 | 675.00 | 25.2M |
| 2023-02-02 | 680.00 | 680.00 | 670.00 | 675.00 | 24.4M |
| 2023-02-01 | 675.00 | 680.00 | 670.00 | 680.00 | 16.8M |
| 2023-01-31 | 680.00 | 685.00 | 675.00 | 675.00 | 21.5M |
| 2023-01-30 | 680.00 | 685.00 | 675.00 | 680.00 | 20.7M |
| 2023-01-27 | 680.00 | 690.00 | 680.00 | 680.00 | 40.3M |
| 2023-01-26 | 690.00 | 690.00 | 680.00 | 680.00 | 28.2M |
| 2023-01-25 | 695.00 | 695.00 | 685.00 | 690.00 | 24.6M |
| 2023-01-24 | 700.00 | 700.00 | 690.00 | 695.00 | 15.8M |
| 2023-01-20 | 695.00 | 700.00 | 690.00 | 700.00 | 36.2M |
| 2023-01-19 | 695.00 | 700.00 | 690.00 | 695.00 | 16.9M |
| 2023-01-18 | 690.00 | 695.00 | 685.00 | 695.00 | 11.4M |
| 2023-01-17 | 690.00 | 695.00 | 685.00 | 690.00 | 16.4M |
| 2023-01-16 | 695.00 | 695.00 | 685.00 | 690.00 | 18.3M |
| 2023-01-13 | 700.00 | 700.00 | 690.00 | 695.00 | 10.5M |
| 2023-01-12 | 700.00 | 700.00 | 690.00 | 700.00 | 14.5M |
| 2023-01-11 | 695.00 | 700.00 | 685.00 | 700.00 | 16.7M |
| 2023-01-10 | 700.00 | 700.00 | 690.00 | 695.00 | 11.2M |
| 2023-01-09 | 705.00 | 715.00 | 695.00 | 695.00 | 16.0M |
| 2023-01-06 | 720.00 | 720.00 | 705.00 | 705.00 | 27.6M |
| 2023-01-05 | 720.00 | 725.00 | 700.00 | 720.00 | 23.3M |
| 2023-01-04 | 745.00 | 745.00 | 720.00 | 720.00 | 30.7M |
| 2023-01-03 | 755.00 | 760.00 | 745.00 | 745.00 | 12.7M |
| 2023-01-02 | 795.00 | 800.00 | 750.00 | 755.00 | 21.5M |