Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 824.00 | 868.00 | 824.00 | 864.00 | 0.2M |
| 2025-09-25 | 830.00 | 840.00 | 830.00 | 840.00 | 0.0M |
| 2025-09-24 | 830.00 | 850.00 | 822.00 | 842.00 | 0.0M |
| 2025-09-23 | 830.00 | 842.00 | 822.00 | 842.00 | 0.1M |
| 2025-09-22 | 856.00 | 868.00 | 812.00 | 828.00 | 0.5M |
| 2025-09-19 | 820.00 | 838.00 | 818.00 | 832.00 | 0.8M |
| 2025-09-18 | 792.00 | 820.00 | 792.00 | 820.00 | 0.0M |
| 2025-09-17 | 800.00 | 820.00 | 800.00 | 814.00 | 0.0M |
| 2025-09-16 | 768.00 | 822.00 | 768.00 | 814.00 | 0.0M |
| 2025-09-15 | 784.00 | 792.00 | 774.00 | 780.00 | 0.0M |
| 2025-09-12 | 784.00 | 784.00 | 784.00 | 784.00 | 0.0M |
| 2025-09-11 | 780.00 | 780.00 | 780.00 | 780.00 | 0.1M |
| 2025-09-10 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1M |
| 2025-09-09 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0M |
| 2025-09-08 | 728.00 | 728.00 | 728.00 | 728.00 | 0.0M |
| 2025-09-05 | 725.00 | 730.00 | 720.00 | 730.00 | 0.0M |
| 2025-09-04 | 715.00 | 723.82 | 710.80 | 720.00 | 0.0M |
| 2025-09-03 | 715.00 | 720.00 | 700.00 | 715.00 | 0.1M |
| 2025-09-02 | 730.00 | 730.00 | 710.00 | 730.00 | 0.0M |
| 2025-09-01 | 735.00 | 740.00 | 720.00 | 730.00 | 0.0M |
| 2025-08-29 | 722.00 | 740.00 | 724.00 | 734.00 | 0.1M |
| 2025-08-28 | 710.00 | 728.24 | 700.00 | 720.00 | 0.0M |
| 2025-08-27 | 700.00 | 720.00 | 690.00 | 720.00 | 0.0M |
| 2025-08-26 | 700.00 | 710.00 | 680.00 | 700.00 | 0.1M |
| 2025-08-22 | 695.00 | 710.00 | 690.00 | 700.00 | 0.0M |
| 2025-08-21 | 685.00 | 700.00 | 680.00 | 700.00 | 0.1M |
| 2025-08-20 | 680.00 | 690.00 | 680.00 | 682.00 | 0.0M |
| 2025-08-19 | 680.00 | 690.00 | 670.00 | 688.00 | 0.0M |
| 2025-08-18 | 680.00 | 690.00 | 670.00 | 680.00 | 0.0M |
| 2025-08-15 | 680.00 | 690.00 | 670.00 | 680.00 | 0.0M |
| 2025-08-14 | 685.00 | 690.00 | 670.00 | 682.00 | 0.0M |
| 2025-08-13 | 700.00 | 700.00 | 680.00 | 684.00 | 0.0M |
| 2025-08-12 | 710.00 | 710.00 | 700.00 | 700.00 | 0.0M |
| 2025-08-11 | 710.00 | 720.00 | 700.00 | 705.00 | 0.0M |
| 2025-08-08 | 700.00 | 720.00 | 690.00 | 720.00 | 0.0M |
| 2025-08-07 | 705.00 | 710.00 | 680.00 | 700.00 | 0.0M |
| 2025-08-06 | 715.00 | 720.00 | 700.00 | 710.00 | 0.0M |
| 2025-08-05 | 720.00 | 724.80 | 710.00 | 716.00 | 0.0M |
| 2025-08-04 | 730.00 | 730.00 | 710.00 | 710.00 | 0.0M |
| 2025-08-01 | 730.00 | 740.00 | 720.00 | 730.00 | 0.0M |
| 2025-07-31 | 715.00 | 740.00 | 694.00 | 740.00 | 0.1M |
| 2025-07-30 | 715.00 | 720.00 | 710.00 | 720.00 | 0.0M |
| 2025-07-29 | 710.00 | 720.00 | 710.00 | 715.00 | 0.0M |
| 2025-07-28 | 700.00 | 720.00 | 690.00 | 720.00 | 0.0M |
| 2025-07-25 | 695.00 | 710.00 | 694.00 | 700.00 | 0.1M |
| 2025-07-24 | 695.00 | 714.00 | 686.00 | 692.00 | 0.0M |
| 2025-07-23 | 700.00 | 710.00 | 680.00 | 698.00 | 0.0M |
| 2025-07-22 | 715.00 | 720.00 | 692.00 | 708.00 | 0.1M |
| 2025-07-21 | 740.00 | 750.00 | 710.00 | 715.00 | 0.0M |
| 2025-07-18 | 750.00 | 760.00 | 730.00 | 740.00 | 0.0M |
| 2025-07-17 | 750.00 | 760.00 | 734.00 | 744.00 | 0.0M |
| 2025-07-16 | 750.00 | 751.00 | 740.40 | 750.00 | 0.0M |
| 2025-07-15 | 757.00 | 764.00 | 740.00 | 756.00 | 0.0M |
| 2025-07-14 | 740.00 | 784.00 | 740.00 | 757.00 | 0.1M |
| 2025-07-11 | 730.00 | 740.00 | 720.00 | 730.00 | 0.0M |
| 2025-07-10 | 730.00 | 739.40 | 720.00 | 730.00 | 0.0M |
| 2025-07-09 | 720.00 | 744.00 | 710.00 | 730.00 | 0.0M |
| 2025-07-08 | 715.00 | 720.00 | 710.00 | 710.00 | 0.0M |
| 2025-07-07 | 720.00 | 734.00 | 710.00 | 734.00 | 0.0M |
| 2025-07-04 | 710.00 | 730.00 | 710.60 | 730.00 | 0.1M |
| 2025-07-03 | 700.00 | 734.00 | 690.00 | 734.00 | 0.2M |
| 2025-07-02 | 695.00 | 720.00 | 690.00 | 720.00 | 0.0M |
| 2025-07-01 | 669.00 | 720.00 | 676.00 | 720.00 | 0.1M |
| 2025-06-30 | 674.00 | 680.00 | 660.00 | 676.00 | 0.3M |
| 2025-06-27 | 656.00 | 680.00 | 660.00 | 674.00 | 0.2M |
| 2025-06-26 | 642.00 | 660.00 | 644.00 | 660.00 | 0.4M |
| 2025-06-25 | 655.00 | 660.00 | 630.00 | 642.00 | 0.3M |
| 2025-06-24 | 671.00 | 676.00 | 650.00 | 650.00 | 0.4M |
| 2025-06-23 | 665.00 | 676.00 | 660.00 | 672.00 | 1.4M |
| 2025-06-20 | 642.00 | 670.00 | 640.48 | 665.00 | 0.4M |
| 2025-06-19 | 665.00 | 670.00 | 623.00 | 648.00 | 0.7M |
| 2025-06-18 | 705.00 | 710.00 | 660.00 | 666.00 | 0.1M |
| 2025-06-17 | 715.00 | 730.00 | 695.00 | 708.00 | 0.0M |
| 2025-06-16 | 720.00 | 724.00 | 698.63 | 715.00 | 0.1M |
| 2025-06-13 | 725.00 | 730.00 | 700.00 | 720.00 | 0.4M |
| 2025-06-12 | 750.00 | 760.00 | 720.00 | 730.00 | 0.1M |
| 2025-06-11 | 768.00 | 786.00 | 720.00 | 760.00 | 3.4M |
| 2025-06-10 | 768.00 | 786.00 | 750.00 | 756.00 | 0.2M |
| 2025-06-09 | 773.00 | 786.00 | 750.00 | 786.00 | 0.0M |
| 2025-06-06 | 773.00 | 786.00 | 756.00 | 786.00 | 0.0M |
| 2025-06-05 | 773.00 | 786.00 | 760.00 | 774.00 | 0.2M |
| 2025-06-04 | 773.00 | 786.00 | 760.00 | 773.00 | 0.0M |
| 2025-06-03 | 775.00 | 790.00 | 760.00 | 775.00 | 0.0M |
| 2025-06-02 | 770.00 | 790.00 | 760.00 | 780.00 | 0.4M |
| 2025-05-30 | 770.00 | 780.00 | 762.40 | 780.00 | 0.2M |
| 2025-05-29 | 795.00 | 800.00 | 760.00 | 770.00 | 0.0M |
| 2025-05-28 | 795.00 | 810.00 | 780.00 | 795.00 | 0.0M |
| 2025-05-27 | 825.00 | 838.20 | 780.00 | 810.00 | 0.0M |
| 2025-05-23 | 830.00 | 850.00 | 804.00 | 825.00 | 0.0M |
| 2025-05-22 | 830.00 | 850.00 | 810.00 | 810.00 | 0.3M |
| 2025-05-21 | 835.00 | 850.00 | 810.00 | 830.00 | 0.1M |
| 2025-05-20 | 830.00 | 850.00 | 810.00 | 840.00 | 0.1M |
| 2025-05-19 | 835.00 | 850.00 | 820.00 | 830.00 | 0.0M |
| 2025-05-16 | 835.00 | 850.00 | 820.00 | 820.00 | 0.0M |
| 2025-05-15 | 840.00 | 850.00 | 822.00 | 840.00 | 0.0M |
| 2025-05-14 | 835.00 | 850.00 | 820.00 | 850.00 | 0.2M |
| 2025-05-13 | 835.00 | 850.00 | 820.00 | 850.00 | 0.0M |
| 2025-05-12 | 825.00 | 850.00 | 810.00 | 850.00 | 0.0M |
| 2025-05-09 | 810.00 | 840.00 | 800.00 | 840.00 | 0.2M |
| 2025-05-08 | 780.00 | 820.00 | 760.00 | 810.00 | 0.0M |
| 2025-05-07 | 780.00 | 800.00 | 760.00 | 770.00 | 0.6M |
| 2025-05-06 | 760.00 | 800.00 | 750.00 | 770.00 | 0.1M |
| 2025-05-02 | 745.00 | 770.00 | 740.00 | 760.00 | 0.0M |
| 2025-05-01 | 740.00 | 758.00 | 716.00 | 758.00 | 2.0M |
| 2025-04-30 | 725.00 | 749.00 | 717.00 | 740.00 | 0.1M |
| 2025-04-29 | 715.00 | 737.00 | 710.00 | 725.00 | 0.0M |
| 2025-04-28 | 655.00 | 719.50 | 650.00 | 710.00 | 0.1M |
| 2025-04-25 | 650.00 | 660.00 | 640.00 | 650.00 | 0.0M |
| 2025-04-24 | 660.00 | 680.00 | 639.00 | 660.00 | 0.1M |
| 2025-04-23 | 625.00 | 670.00 | 610.00 | 670.00 | 0.1M |
| 2025-04-22 | 620.00 | 640.00 | 610.00 | 622.00 | 0.0M |
| 2025-04-17 | 575.00 | 630.00 | 560.00 | 620.00 | 0.0M |
| 2025-04-16 | 590.00 | 600.00 | 560.00 | 575.00 | 0.1M |
| 2025-04-15 | 590.00 | 600.00 | 580.00 | 590.00 | 0.0M |
| 2025-04-14 | 595.00 | 610.00 | 580.00 | 596.00 | 0.1M |
| 2025-04-11 | 610.00 | 610.00 | 586.00 | 596.00 | 0.0M |
| 2025-04-10 | 600.00 | 640.00 | 590.00 | 600.00 | 0.1M |
| 2025-04-09 | 590.00 | 600.00 | 570.00 | 580.00 | 0.0M |
| 2025-04-08 | 590.00 | 620.00 | 580.00 | 580.00 | 0.0M |
| 2025-04-07 | 585.00 | 610.00 | 560.00 | 584.00 | 0.0M |
| 2025-04-04 | 635.00 | 650.00 | 580.00 | 580.00 | 0.1M |
| 2025-04-03 | 665.00 | 654.00 | 618.00 | 618.00 | 0.1M |
| 2025-04-02 | 680.00 | 690.00 | 655.00 | 670.00 | 0.0M |
| 2025-04-01 | 685.00 | 700.00 | 670.00 | 686.00 | 0.0M |
| 2025-03-31 | 705.00 | 720.00 | 670.00 | 670.00 | 0.1M |
| 2025-03-28 | 680.00 | 720.00 | 685.00 | 705.00 | 0.1M |
| 2025-03-27 | 670.00 | 694.00 | 660.00 | 680.00 | 0.0M |
| 2025-03-26 | 700.00 | 700.00 | 660.00 | 678.00 | 0.1M |
| 2025-03-25 | 715.00 | 720.00 | 694.00 | 694.00 | 0.0M |
| 2025-03-24 | 720.00 | 730.00 | 701.00 | 710.00 | 0.0M |
| 2025-03-21 | 725.00 | 740.00 | 701.00 | 708.00 | 0.1M |
| 2025-03-20 | 750.00 | 760.00 | 710.00 | 720.00 | 0.3M |
| 2025-03-19 | 765.00 | 770.00 | 740.00 | 750.00 | 0.0M |
| 2025-03-18 | 780.00 | 780.00 | 750.00 | 765.00 | 0.0M |
| 2025-03-17 | 790.00 | 790.00 | 770.00 | 780.00 | 0.0M |
| 2025-03-14 | 785.00 | 780.00 | 770.00 | 785.00 | 0.0M |
| 2025-03-13 | 775.00 | 780.00 | 763.00 | 776.00 | 0.0M |
| 2025-03-12 | 783.00 | 790.00 | 770.00 | 774.00 | 0.0M |
| 2025-03-11 | 818.00 | 826.00 | 774.00 | 774.00 | 0.0M |
| 2025-03-10 | 818.00 | 830.00 | 810.00 | 818.00 | 0.0M |
| 2025-03-07 | 818.00 | 826.00 | 810.00 | 818.00 | 0.1M |
| 2025-03-06 | 815.00 | 823.60 | 810.00 | 818.00 | 0.0M |
| 2025-03-05 | 815.00 | 830.00 | 800.00 | 816.00 | 0.1M |
| 2025-03-04 | 840.00 | 850.00 | 810.00 | 810.00 | 0.0M |
| 2025-03-03 | 865.00 | 880.00 | 830.00 | 840.00 | 0.0M |
| 2025-02-28 | 865.00 | 880.00 | 850.00 | 865.00 | 0.2M |
| 2025-02-27 | 865.00 | 880.00 | 850.00 | 865.00 | 0.0M |
| 2025-02-26 | 865.00 | 880.00 | 852.00 | 858.00 | 0.0M |
| 2025-02-25 | 830.00 | 880.00 | 815.00 | 872.00 | 0.1M |
| 2025-02-24 | 830.00 | 850.00 | 820.00 | 846.00 | 0.0M |
| 2025-02-21 | 830.00 | 850.00 | 810.00 | 844.00 | 0.2M |
| 2025-02-20 | 830.00 | 850.00 | 810.00 | 830.00 | 0.0M |
| 2025-02-19 | 820.00 | 850.00 | 800.00 | 850.00 | 0.1M |
| 2025-02-18 | 815.00 | 840.00 | 800.00 | 840.00 | 0.2M |
| 2025-02-17 | 760.00 | 780.00 | 750.00 | 774.00 | 0.2M |
| 2025-02-14 | 760.00 | 770.00 | 750.00 | 760.00 | 0.0M |
| 2025-02-13 | 760.00 | 770.00 | 750.00 | 760.00 | 0.0M |
| 2025-02-12 | 755.00 | 770.00 | 750.00 | 760.00 | 0.0M |
| 2025-02-11 | 770.00 | 780.00 | 750.00 | 756.00 | 0.0M |
| 2025-02-10 | 770.00 | 780.00 | 760.00 | 762.00 | 0.0M |
| 2025-02-07 | 760.00 | 780.00 | 750.00 | 768.00 | 0.1M |
| 2025-02-06 | 755.00 | 770.00 | 740.00 | 760.00 | 0.0M |
| 2025-02-05 | 735.00 | 770.00 | 732.00 | 750.00 | 0.4M |
| 2025-02-04 | 724.00 | 750.00 | 716.00 | 744.00 | 0.0M |
| 2025-02-03 | 733.00 | 733.00 | 716.00 | 728.00 | 0.0M |
| 2025-01-31 | 720.00 | 746.70 | 710.00 | 735.00 | 0.1M |
| 2025-01-30 | 720.00 | 730.00 | 710.00 | 720.00 | 0.0M |
| 2025-01-29 | 720.00 | 727.40 | 710.00 | 722.00 | 0.0M |
| 2025-01-28 | 720.00 | 730.00 | 710.00 | 724.00 | 0.0M |
| 2025-01-27 | 725.00 | 740.00 | 700.00 | 720.00 | 0.0M |
| 2025-01-24 | 725.00 | 740.00 | 710.00 | 721.00 | 0.0M |
| 2025-01-23 | 734.00 | 744.00 | 710.00 | 720.00 | 0.0M |
| 2025-01-22 | 735.00 | 750.00 | 720.00 | 730.00 | 0.0M |
| 2025-01-21 | 735.00 | 750.00 | 720.00 | 726.00 | 0.0M |
| 2025-01-20 | 735.00 | 750.00 | 720.00 | 734.00 | 0.0M |
| 2025-01-17 | 740.00 | 750.00 | 714.33 | 736.00 | 0.1M |
| 2025-01-16 | 740.00 | 750.00 | 730.00 | 740.00 | 0.0M |
| 2025-01-15 | 710.00 | 747.40 | 704.00 | 740.00 | 0.1M |
| 2025-01-14 | 700.00 | 717.40 | 695.50 | 710.00 | 0.1M |
| 2025-01-13 | 695.00 | 714.00 | 690.00 | 698.00 | 0.0M |
| 2025-01-10 | 705.00 | 710.00 | 690.00 | 698.00 | 0.1M |
| 2025-01-09 | 705.00 | 710.00 | 700.00 | 705.00 | 0.0M |
| 2025-01-08 | 705.00 | 710.00 | 700.00 | 700.00 | 0.0M |
| 2025-01-07 | 720.00 | 730.00 | 700.00 | 705.00 | 0.0M |
| 2025-01-06 | 720.00 | 730.00 | 710.00 | 720.00 | 0.0M |
| 2025-01-03 | 720.00 | 730.00 | 710.00 | 720.00 | 0.0M |
| 2025-01-02 | 720.00 | 730.00 | 711.00 | 720.00 | 0.0M |