848.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 284.00 | 288.50 | 284.00 | 286.50 | 4.1M |
| 2022-12-29 | 280.00 | 282.50 | 278.50 | 281.00 | 3.2M |
| 2022-12-28 | 282.00 | 284.00 | 278.00 | 282.50 | 3.6M |
| 2022-12-27 | 283.00 | 286.00 | 282.00 | 284.00 | 1.5M |
| 2022-12-26 | 281.50 | 283.50 | 279.50 | 282.00 | 1.9M |
| 2022-12-23 | 281.00 | 283.50 | 277.50 | 281.00 | 5.1M |
| 2022-12-22 | 284.00 | 287.50 | 282.00 | 286.50 | 3.5M |
| 2022-12-21 | 281.50 | 286.00 | 281.50 | 283.50 | 4.2M |
| 2022-12-20 | 291.50 | 292.00 | 282.00 | 283.00 | 4.5M |
| 2022-12-19 | 288.00 | 291.00 | 287.50 | 290.00 | 2.8M |
| 2022-12-16 | 290.00 | 293.50 | 289.50 | 291.00 | 6.7M |
| 2022-12-15 | 293.50 | 296.00 | 292.00 | 295.50 | 4.3M |
| 2022-12-14 | 293.00 | 295.50 | 290.50 | 295.50 | 7.2M |
| 2022-12-13 | 293.50 | 298.00 | 288.00 | 291.50 | 7.2M |
| 2022-12-12 | 290.00 | 294.00 | 290.00 | 293.50 | 3.1M |
| 2022-12-09 | 296.00 | 297.00 | 292.00 | 294.50 | 4.4M |
| 2022-12-08 | 292.00 | 296.50 | 289.00 | 294.50 | 5.0M |
| 2022-12-07 | 299.00 | 299.00 | 291.50 | 294.50 | 6.8M |
| 2022-12-06 | 301.00 | 304.50 | 298.00 | 301.00 | 5.7M |
| 2022-12-05 | 304.50 | 305.50 | 302.50 | 302.50 | 3.0M |
| 2022-12-02 | 299.00 | 306.50 | 299.00 | 305.00 | 4.4M |
| 2022-12-01 | 303.00 | 306.50 | 302.00 | 305.00 | 7.4M |
| 2022-11-30 | 301.00 | 302.00 | 297.00 | 302.00 | 8.2M |
| 2022-11-29 | 295.00 | 299.00 | 293.00 | 298.00 | 6.5M |
| 2022-11-28 | 296.50 | 297.00 | 292.00 | 293.00 | 8.0M |
| 2022-11-25 | 299.00 | 304.00 | 299.00 | 302.00 | 7.2M |
| 2022-11-24 | 296.00 | 302.00 | 296.00 | 302.00 | 7.1M |
| 2022-11-23 | 297.50 | 297.50 | 294.00 | 295.50 | 4.7M |
| 2022-11-22 | 291.00 | 294.00 | 288.00 | 293.50 | 5.8M |
| 2022-11-21 | 292.50 | 297.00 | 289.50 | 293.50 | 5.6M |
| 2022-11-18 | 292.50 | 296.00 | 290.50 | 293.00 | 4.3M |
| 2022-11-17 | 287.00 | 292.50 | 287.00 | 292.00 | 4.3M |
| 2022-11-16 | 292.50 | 294.00 | 287.50 | 288.50 | 9.5M |
| 2022-11-15 | 288.00 | 293.00 | 284.00 | 293.00 | 10.8M |
| 2022-11-14 | 284.50 | 287.50 | 282.50 | 285.50 | 7.0M |
| 2022-11-11 | 279.50 | 285.00 | 277.00 | 283.50 | 13.4M |
| 2022-11-10 | 272.00 | 273.50 | 269.50 | 271.00 | 3.7M |
| 2022-11-09 | 275.50 | 276.50 | 273.00 | 274.00 | 5.2M |
| 2022-11-08 | 273.00 | 276.00 | 271.50 | 274.00 | 6.5M |
| 2022-11-07 | 272.00 | 273.00 | 265.50 | 273.00 | 5.5M |
| 2022-11-04 | 267.50 | 271.00 | 265.00 | 269.50 | 4.1M |
| 2022-11-03 | 266.00 | 267.50 | 264.00 | 267.00 | 4.4M |
| 2022-11-02 | 264.00 | 271.00 | 263.00 | 268.50 | 9.4M |
| 2022-11-01 | 259.50 | 262.00 | 257.00 | 261.00 | 7.9M |
| 2022-10-31 | 263.00 | 263.00 | 256.00 | 257.50 | 8.0M |
| 2022-10-28 | 262.50 | 264.50 | 256.00 | 258.00 | 9.3M |
| 2022-10-27 | 259.00 | 261.00 | 256.50 | 258.00 | 5.9M |
| 2022-10-26 | 255.00 | 258.50 | 252.50 | 256.00 | 7.5M |
| 2022-10-25 | 268.00 | 268.00 | 253.00 | 259.50 | 13.2M |
| 2022-10-24 | 272.50 | 272.50 | 266.00 | 268.50 | 7.1M |
| 2022-10-21 | 270.00 | 272.00 | 265.50 | 267.00 | 7.1M |
| 2022-10-20 | 265.00 | 267.00 | 260.00 | 265.50 | 7.6M |
| 2022-10-19 | 272.00 | 273.00 | 267.00 | 268.00 | 4.4M |
| 2022-10-18 | 273.50 | 276.00 | 269.00 | 272.50 | 8.0M |
| 2022-10-17 | 264.00 | 271.50 | 264.00 | 268.50 | 8.5M |
| 2022-10-14 | 273.50 | 274.00 | 266.00 | 266.00 | 6.3M |
| 2022-10-13 | 270.50 | 273.00 | 264.50 | 268.00 | 7.9M |
| 2022-10-12 | 265.50 | 275.00 | 264.00 | 272.00 | 9.2M |
| 2022-10-11 | 267.00 | 269.00 | 259.00 | 264.50 | 12.4M |
| 2022-10-07 | 279.50 | 281.00 | 274.00 | 275.00 | 6.7M |
| 2022-10-06 | 272.00 | 280.00 | 271.50 | 278.50 | 11.9M |
| 2022-10-05 | 265.00 | 271.00 | 261.50 | 269.50 | 8.6M |
| 2022-10-04 | 256.00 | 259.50 | 254.50 | 258.50 | 3.9M |
| 2022-10-03 | 249.50 | 254.50 | 248.50 | 252.00 | 2.8M |
| 2022-09-30 | 245.00 | 254.50 | 244.00 | 253.00 | 6.9M |
| 2022-09-29 | 254.00 | 256.00 | 249.50 | 252.50 | 6.5M |
| 2022-09-28 | 262.00 | 264.00 | 252.00 | 252.00 | 7.1M |
| 2022-09-27 | 259.50 | 263.50 | 259.00 | 262.00 | 5.1M |
| 2022-09-26 | 262.00 | 266.00 | 258.50 | 260.50 | 5.9M |
| 2022-09-23 | 268.00 | 270.50 | 265.50 | 266.50 | 3.3M |
| 2022-09-22 | 263.50 | 270.00 | 262.00 | 270.00 | 3.9M |
| 2022-09-21 | 269.50 | 271.00 | 266.00 | 267.00 | 3.4M |
| 2022-09-20 | 270.50 | 272.50 | 268.50 | 271.00 | 4.4M |
| 2022-09-19 | 267.00 | 271.50 | 264.00 | 269.00 | 3.6M |
| 2022-09-16 | 270.00 | 270.50 | 264.50 | 264.50 | 6.9M |
| 2022-09-15 | 265.50 | 271.00 | 265.50 | 270.50 | 4.8M |
| 2022-09-14 | 262.50 | 270.50 | 262.00 | 268.00 | 6.2M |
| 2022-09-13 | 273.00 | 273.00 | 268.00 | 269.00 | 5.4M |
| 2022-09-12 | 271.00 | 273.00 | 268.50 | 270.00 | 5.2M |
| 2022-09-08 | 258.00 | 269.00 | 257.00 | 268.00 | 7.9M |
| 2022-09-07 | 255.00 | 257.50 | 253.00 | 257.00 | 4.3M |
| 2022-09-06 | 259.00 | 259.00 | 256.00 | 257.50 | 4.2M |
| 2022-09-05 | 257.00 | 259.50 | 255.00 | 255.50 | 3.2M |
| 2022-09-02 | 256.00 | 258.00 | 254.00 | 255.00 | 5.3M |
| 2022-09-01 | 264.00 | 264.00 | 254.50 | 258.50 | 7.5M |
| 2022-08-31 | 261.50 | 263.50 | 259.50 | 263.00 | 4.9M |
| 2022-08-30 | 264.50 | 267.00 | 262.50 | 264.00 | 5.6M |
| 2022-08-29 | 264.00 | 264.50 | 261.00 | 262.50 | 6.3M |
| 2022-08-26 | 269.50 | 270.50 | 267.50 | 268.00 | 5.6M |
| 2022-08-25 | 269.00 | 270.00 | 266.00 | 268.00 | 3.2M |
| 2022-08-24 | 268.00 | 271.00 | 266.00 | 267.00 | 4.3M |
| 2022-08-23 | 269.50 | 269.50 | 264.00 | 266.00 | 6.9M |
| 2022-08-22 | 271.50 | 274.00 | 268.50 | 269.50 | 5.4M |
| 2022-08-19 | 272.50 | 274.00 | 270.50 | 272.50 | 2.9M |
| 2022-08-18 | 271.00 | 272.50 | 269.50 | 272.50 | 3.2M |
| 2022-08-17 | 274.00 | 275.50 | 271.00 | 272.50 | 5.8M |
| 2022-08-16 | 274.00 | 274.00 | 271.00 | 272.50 | 3.8M |
| 2022-08-15 | 268.00 | 274.50 | 268.00 | 274.00 | 7.1M |
| 2022-08-12 | 268.50 | 270.50 | 265.00 | 267.00 | 7.8M |
| 2022-08-11 | 271.50 | 272.50 | 266.50 | 272.50 | 8.7M |
| 2022-08-10 | 266.50 | 272.00 | 265.00 | 272.00 | 10.4M |
| 2022-08-09 | 263.50 | 268.00 | 261.00 | 265.00 | 6.6M |
| 2022-08-08 | 262.50 | 265.00 | 260.50 | 264.50 | 3.2M |
| 2022-08-05 | 265.00 | 265.00 | 262.00 | 262.50 | 5.5M |
| 2022-08-04 | 264.50 | 265.50 | 258.50 | 261.00 | 11.7M |
| 2022-08-03 | 258.00 | 264.00 | 256.00 | 264.00 | 8.4M |
| 2022-08-02 | 257.00 | 260.00 | 252.00 | 258.50 | 10.9M |
| 2022-08-01 | 259.50 | 261.00 | 256.00 | 258.50 | 5.5M |
| 2022-07-29 | 263.50 | 263.50 | 256.50 | 258.00 | 8.4M |
| 2022-07-28 | 259.00 | 265.00 | 258.00 | 262.00 | 11.7M |
| 2022-07-27 | 249.00 | 254.00 | 247.50 | 254.00 | 5.6M |
| 2022-07-26 | 250.00 | 252.00 | 247.00 | 249.00 | 3.6M |
| 2022-07-25 | 245.00 | 251.00 | 244.50 | 250.50 | 5.6M |
| 2022-07-22 | 248.50 | 250.50 | 246.00 | 248.00 | 6.4M |
| 2022-07-21 | 252.00 | 252.00 | 247.00 | 250.00 | 6.0M |
| 2022-07-20 | 248.50 | 251.00 | 248.00 | 249.00 | 6.0M |
| 2022-07-19 | 246.00 | 248.00 | 245.00 | 246.00 | 4.1M |
| 2022-07-18 | 247.00 | 248.50 | 244.50 | 245.00 | 6.5M |
| 2022-07-15 | 241.00 | 247.00 | 239.00 | 245.00 | 8.3M |
| 2022-07-14 | 239.50 | 244.00 | 238.50 | 239.50 | 9.2M |
| 2022-07-13 | 239.00 | 243.00 | 237.00 | 239.50 | 11.5M |
| 2022-07-12 | 230.50 | 233.00 | 229.50 | 231.00 | 5.4M |
| 2022-07-11 | 227.00 | 230.00 | 227.00 | 229.50 | 3.6M |
| 2022-07-08 | 221.50 | 229.50 | 220.00 | 227.50 | 7.4M |
| 2022-07-07 | 215.50 | 223.50 | 213.00 | 221.00 | 7.6M |
| 2022-07-06 | 221.00 | 222.50 | 210.50 | 210.50 | 7.4M |
| 2022-07-05 | 222.00 | 224.50 | 217.50 | 220.50 | 6.9M |
| 2022-07-04 | 218.00 | 221.50 | 214.00 | 219.00 | 7.1M |
| 2022-07-01 | 220.50 | 227.00 | 219.00 | 221.50 | 8.5M |
| 2022-06-30 | 223.50 | 225.00 | 220.50 | 221.50 | 6.3M |
| 2022-06-29 | 227.50 | 228.50 | 225.00 | 227.50 | 6.7M |
| 2022-06-28 | 237.50 | 239.00 | 234.00 | 236.00 | 5.7M |
| 2022-06-27 | 239.00 | 240.50 | 236.50 | 236.50 | 6.1M |
| 2022-06-24 | 239.50 | 241.00 | 235.00 | 239.00 | 7.6M |
| 2022-06-23 | 231.00 | 236.00 | 228.00 | 234.00 | 7.6M |
| 2022-06-22 | 230.50 | 231.50 | 226.50 | 226.50 | 3.8M |
| 2022-06-21 | 226.50 | 232.50 | 223.50 | 232.50 | 4.7M |
| 2022-06-20 | 225.00 | 226.50 | 220.00 | 220.00 | 4.5M |
| 2022-06-17 | 219.00 | 228.00 | 219.00 | 227.00 | 7.3M |
| 2022-06-16 | 229.00 | 232.00 | 226.00 | 227.50 | 6.2M |
| 2022-06-15 | 226.00 | 227.50 | 223.00 | 225.00 | 4.7M |
| 2022-06-14 | 223.00 | 228.50 | 223.00 | 228.50 | 4.6M |
| 2022-06-13 | 232.00 | 234.50 | 226.50 | 228.00 | 4.7M |
| 2022-06-10 | 236.00 | 239.00 | 232.50 | 237.00 | 3.2M |
| 2022-06-09 | 234.50 | 236.00 | 232.00 | 235.00 | 3.5M |
| 2022-06-08 | 234.00 | 235.00 | 233.00 | 234.50 | 2.6M |
| 2022-06-07 | 234.50 | 236.00 | 230.50 | 233.00 | 5.5M |
| 2022-06-06 | 237.00 | 239.50 | 231.50 | 239.00 | 3.5M |
| 2022-06-02 | 238.00 | 240.00 | 236.50 | 236.50 | 2.8M |
| 2022-06-01 | 242.50 | 242.50 | 239.50 | 241.50 | 2.5M |
| 2022-05-31 | 237.00 | 241.50 | 236.50 | 241.50 | 7.8M |
| 2022-05-30 | 235.50 | 239.00 | 233.00 | 238.50 | 5.3M |
| 2022-05-27 | 226.00 | 233.50 | 225.00 | 231.50 | 5.5M |
| 2022-05-26 | 224.50 | 226.00 | 222.50 | 224.00 | 2.7M |
| 2022-05-25 | 223.00 | 224.00 | 220.00 | 222.50 | 4.5M |
| 2022-05-24 | 224.50 | 227.50 | 220.00 | 220.00 | 2.6M |
| 2022-05-23 | 230.00 | 230.00 | 225.00 | 225.00 | 2.8M |
| 2022-05-20 | 224.00 | 227.00 | 222.50 | 226.50 | 4.4M |
| 2022-05-19 | 223.00 | 224.00 | 220.50 | 222.00 | 4.5M |
| 2022-05-18 | 229.00 | 233.00 | 228.00 | 231.00 | 5.1M |
| 2022-05-17 | 226.00 | 226.00 | 222.50 | 225.00 | 4.4M |
| 2022-05-16 | 225.50 | 227.50 | 221.50 | 223.00 | 3.1M |
| 2022-05-13 | 218.50 | 221.50 | 217.00 | 221.00 | 5.0M |
| 2022-05-12 | 222.00 | 222.00 | 217.50 | 218.50 | 4.8M |
| 2022-05-11 | 226.00 | 227.00 | 222.00 | 223.50 | 4.3M |
| 2022-05-10 | 224.50 | 228.50 | 222.00 | 226.50 | 5.5M |
| 2022-05-09 | 230.00 | 232.00 | 228.00 | 230.00 | 5.1M |
| 2022-05-06 | 235.00 | 237.00 | 231.50 | 234.00 | 7.9M |
| 2022-05-05 | 245.00 | 245.00 | 240.00 | 241.00 | 3.4M |
| 2022-05-04 | 243.00 | 246.00 | 240.50 | 241.00 | 3.3M |
| 2022-05-03 | 250.00 | 250.00 | 240.50 | 242.50 | 3.8M |
| 2022-04-29 | 251.50 | 252.00 | 247.00 | 250.00 | 5.2M |
| 2022-04-27 | 244.00 | 249.50 | 244.00 | 245.00 | 7.1M |
| 2022-04-26 | 240.00 | 252.00 | 239.00 | 252.00 | 8.6M |
| 2022-04-25 | 238.50 | 242.00 | 236.00 | 236.50 | 7.7M |
| 2022-04-22 | 248.00 | 249.50 | 245.50 | 246.00 | 6.2M |
| 2022-04-21 | 254.00 | 254.50 | 251.00 | 253.00 | 3.0M |
| 2022-04-20 | 248.00 | 252.00 | 248.00 | 251.00 | 4.8M |
| 2022-04-19 | 252.00 | 253.00 | 247.50 | 247.50 | 1.9M |
| 2022-04-18 | 246.50 | 250.00 | 245.50 | 247.50 | 2.4M |
| 2022-04-15 | 253.00 | 253.50 | 249.00 | 249.50 | 2.3M |
| 2022-04-14 | 257.50 | 257.50 | 252.50 | 253.00 | 2.7M |
| 2022-04-13 | 253.00 | 257.00 | 250.00 | 255.50 | 4.4M |
| 2022-04-12 | 247.50 | 253.50 | 247.00 | 248.50 | 5.8M |
| 2022-04-11 | 263.00 | 263.00 | 250.50 | 250.50 | 5.6M |
| 2022-04-08 | 260.00 | 265.00 | 259.00 | 261.00 | 4.2M |
| 2022-04-07 | 259.00 | 264.00 | 259.00 | 261.00 | 6.9M |
| 2022-04-06 | 267.50 | 269.00 | 263.00 | 263.50 | 6.3M |
| 2022-04-01 | 265.50 | 268.50 | 263.00 | 268.50 | 4.9M |
| 2022-03-31 | 269.00 | 269.50 | 266.00 | 268.50 | 3.5M |
| 2022-03-30 | 269.00 | 270.00 | 265.00 | 268.00 | 4.8M |
| 2022-03-29 | 263.50 | 268.50 | 263.50 | 266.00 | 3.7M |
| 2022-03-28 | 264.00 | 265.50 | 258.50 | 265.00 | 2.7M |
| 2022-03-25 | 269.00 | 270.00 | 266.00 | 268.00 | 4.9M |
| 2022-03-24 | 265.00 | 267.50 | 262.50 | 266.50 | 6.0M |
| 2022-03-23 | 266.00 | 266.00 | 262.00 | 264.50 | 3.1M |
| 2022-03-22 | 263.50 | 264.00 | 260.50 | 262.00 | 4.0M |
| 2022-03-21 | 261.00 | 265.00 | 260.00 | 261.00 | 5.6M |
| 2022-03-18 | 260.00 | 262.50 | 254.50 | 256.00 | 10.4M |
| 2022-03-17 | 255.00 | 262.00 | 253.00 | 260.50 | 8.8M |
| 2022-03-16 | 251.50 | 254.00 | 247.00 | 249.00 | 9.2M |
| 2022-03-15 | 257.50 | 257.50 | 249.50 | 251.50 | 6.4M |
| 2022-03-14 | 263.50 | 263.50 | 256.00 | 257.50 | 4.4M |
| 2022-03-11 | 257.50 | 264.00 | 254.50 | 262.00 | 10.9M |
| 2022-03-10 | 252.00 | 258.00 | 249.50 | 254.50 | 10.3M |
| 2022-03-09 | 236.50 | 243.00 | 236.50 | 241.50 | 7.2M |
| 2022-03-08 | 242.00 | 250.00 | 234.00 | 235.50 | 13.4M |
| 2022-03-07 | 249.50 | 250.00 | 246.00 | 247.00 | 14.0M |
| 2022-03-04 | 253.00 | 257.00 | 251.50 | 254.50 | 5.9M |
| 2022-03-03 | 255.50 | 258.00 | 254.50 | 256.00 | 8.0M |
| 2022-03-02 | 254.50 | 258.00 | 252.00 | 255.00 | 6.0M |
| 2022-03-01 | 249.00 | 256.50 | 247.50 | 256.50 | 15.8M |
| 2022-02-25 | 254.00 | 255.50 | 246.00 | 246.50 | 16.8M |
| 2022-02-24 | 255.50 | 257.00 | 252.00 | 253.50 | 6.9M |
| 2022-02-23 | 257.50 | 261.00 | 257.00 | 259.00 | 3.5M |
| 2022-02-22 | 257.50 | 258.00 | 256.00 | 257.00 | 4.4M |
| 2022-02-21 | 258.50 | 260.00 | 257.00 | 260.00 | 2.2M |
| 2022-02-18 | 258.50 | 262.00 | 258.00 | 261.50 | 2.4M |
| 2022-02-17 | 260.00 | 262.50 | 258.50 | 261.00 | 5.4M |
| 2022-02-16 | 257.00 | 259.50 | 256.50 | 258.50 | 5.3M |
| 2022-02-15 | 255.00 | 256.50 | 252.00 | 253.50 | 8.3M |
| 2022-02-14 | 264.00 | 264.00 | 255.50 | 256.00 | 8.3M |
| 2022-02-11 | 267.50 | 269.00 | 265.50 | 265.50 | 7.2M |
| 2022-02-10 | 270.00 | 271.00 | 268.00 | 269.50 | 5.3M |
| 2022-02-09 | 269.00 | 271.00 | 268.50 | 269.50 | 5.6M |
| 2022-02-08 | 271.00 | 272.50 | 269.00 | 269.00 | 14.0M |
| 2022-02-07 | 271.50 | 277.50 | 269.50 | 271.00 | 8.7M |
| 2022-01-26 | 267.00 | 270.50 | 266.50 | 268.00 | 5.3M |
| 2022-01-25 | 269.00 | 270.50 | 266.00 | 269.00 | 5.8M |
| 2022-01-24 | 269.50 | 273.00 | 269.00 | 272.00 | 2.4M |
| 2022-01-21 | 273.00 | 275.50 | 270.00 | 272.50 | 4.6M |
| 2022-01-20 | 274.00 | 275.50 | 269.00 | 272.50 | 5.6M |
| 2022-01-19 | 276.00 | 277.00 | 272.50 | 275.00 | 4.8M |
| 2022-01-18 | 274.50 | 277.00 | 274.00 | 274.00 | 2.5M |
| 2022-01-17 | 270.50 | 274.00 | 270.00 | 273.50 | 3.4M |
| 2022-01-14 | 273.00 | 274.00 | 268.00 | 271.50 | 6.8M |
| 2022-01-13 | 283.50 | 283.50 | 276.00 | 277.00 | 6.3M |
| 2022-01-12 | 288.00 | 291.00 | 279.50 | 282.00 | 6.8M |
| 2022-01-11 | 279.50 | 291.00 | 279.50 | 287.00 | 7.6M |
| 2022-01-10 | 279.00 | 285.00 | 276.50 | 283.50 | 5.8M |
| 2022-01-07 | 292.00 | 293.00 | 282.00 | 283.00 | 7.3M |
| 2022-01-06 | 288.00 | 292.00 | 284.00 | 291.00 | 7.4M |
| 2022-01-05 | 302.00 | 302.00 | 289.50 | 290.50 | 10.3M |
| 2022-01-04 | 286.00 | 298.00 | 285.50 | 297.00 | 16.0M |
| 2022-01-03 | 276.00 | 282.50 | 275.00 | 282.00 | 6.0M |