552.80
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 551.80 | 552.80 | 546.40 | 552.80 | 0.0M |
| 2025-09-26 | 537.40 | 549.80 | 537.40 | 549.80 | 0.0M |
| 2025-09-25 | 530.60 | 539.60 | 518.40 | 539.60 | 0.0M |
| 2025-09-24 | 545.40 | 552.60 | 537.60 | 537.60 | 0.0M |
| 2025-09-23 | 560.00 | 561.00 | 547.20 | 547.20 | 0.0M |
| 2025-09-22 | 538.00 | 554.40 | 538.00 | 550.00 | 0.0M |
| 2025-09-19 | 537.20 | 538.00 | 528.80 | 538.00 | 0.0M |
| 2025-09-18 | 526.60 | 539.20 | 526.60 | 538.40 | 0.0M |
| 2025-09-17 | 521.80 | 521.80 | 521.80 | 521.80 | 0.0M |
| 2025-09-16 | 535.60 | 535.60 | 518.60 | 519.00 | 0.0M |
| 2025-09-15 | 539.20 | 539.20 | 528.00 | 528.80 | 0.0M |
| 2025-09-12 | 546.60 | 547.40 | 542.40 | 542.80 | 0.0M |
| 2025-09-11 | 547.00 | 553.20 | 545.40 | 550.20 | 0.0M |
| 2025-09-10 | 528.80 | 542.20 | 528.80 | 542.20 | 0.0M |
| 2025-09-09 | 542.40 | 544.80 | 533.40 | 534.00 | 0.0M |
| 2025-09-08 | 536.60 | 537.20 | 530.20 | 531.00 | 0.0M |
| 2025-09-05 | 549.80 | 549.80 | 527.80 | 528.60 | 0.0M |
| 2025-09-04 | 535.40 | 548.00 | 535.40 | 547.20 | 0.0M |
| 2025-09-03 | 535.60 | 535.60 | 527.80 | 527.80 | 0.0M |
| 2025-09-02 | 527.80 | 530.20 | 525.40 | 525.40 | 0.0M |
| 2025-09-01 | 531.40 | 531.40 | 531.20 | 531.20 | 0.0M |
| 2025-08-29 | 543.60 | 544.00 | 539.40 | 539.40 | 0.0M |
| 2025-08-28 | 539.60 | 543.80 | 538.00 | 543.80 | 0.0M |
| 2025-08-27 | 537.80 | 537.80 | 537.80 | 537.80 | 0.0M |
| 2025-08-26 | 531.60 | 531.60 | 531.60 | 531.60 | 0.0M |
| 2025-08-25 | 530.60 | 530.60 | 520.00 | 524.40 | 0.0M |
| 2025-08-22 | 529.80 | 532.80 | 529.80 | 532.60 | 0.0M |
| 2025-08-21 | 520.20 | 520.20 | 515.40 | 515.40 | 0.0M |
| 2025-08-20 | 513.80 | 513.80 | 509.60 | 512.40 | 0.0M |
| 2025-08-19 | 520.40 | 521.00 | 519.00 | 519.00 | 0.0M |
| 2025-08-18 | 520.00 | 522.40 | 515.00 | 519.40 | 0.0M |
| 2025-08-15 | 523.60 | 527.60 | 512.60 | 515.60 | 0.0M |
| 2025-08-14 | 525.40 | 525.40 | 525.40 | 525.40 | 0.0M |
| 2025-08-13 | 538.80 | 538.80 | 518.00 | 526.60 | 0.0M |
| 2025-08-12 | 532.00 | 539.00 | 527.00 | 539.00 | 0.0M |
| 2025-08-11 | 532.80 | 532.80 | 529.60 | 529.60 | 0.0M |
| 2025-08-08 | 529.40 | 534.20 | 529.40 | 534.20 | 0.0M |
| 2025-08-07 | 535.20 | 537.40 | 530.00 | 530.00 | 0.0M |
| 2025-08-06 | 536.60 | 536.60 | 530.60 | 530.60 | 0.0M |
| 2025-08-05 | 548.40 | 548.40 | 547.00 | 547.00 | 0.0M |
| 2025-08-04 | 539.60 | 548.20 | 539.60 | 548.20 | 0.0M |
| 2025-08-01 | 547.40 | 547.40 | 517.80 | 541.80 | 0.0M |
| 2025-07-31 | 563.40 | 587.80 | 546.60 | 549.80 | 0.0M |
| 2025-07-30 | 553.60 | 555.00 | 553.60 | 553.80 | 0.0M |
| 2025-07-29 | 549.80 | 552.60 | 544.60 | 550.60 | 0.0M |
| 2025-07-28 | 541.00 | 550.00 | 541.00 | 541.60 | 0.0M |
| 2025-07-25 | 494.80 | 531.00 | 494.00 | 531.00 | 0.0M |
| 2025-07-24 | 493.00 | 493.00 | 493.00 | 493.00 | 0.0M |
| 2025-07-23 | 489.00 | 489.00 | 484.80 | 484.80 | 0.0M |
| 2025-07-22 | 480.90 | 480.90 | 475.80 | 475.80 | 0.0M |
| 2025-07-21 | 489.10 | 489.30 | 480.40 | 480.40 | 0.0M |
| 2025-07-18 | 484.80 | 490.60 | 483.60 | 486.50 | 0.0M |
| 2025-07-17 | 479.00 | 492.00 | 479.00 | 486.10 | 0.0M |
| 2025-07-16 | 474.00 | 476.60 | 473.00 | 476.60 | 0.0M |
| 2025-07-15 | 478.20 | 480.00 | 476.50 | 476.50 | 0.0M |
| 2025-07-14 | 470.30 | 474.00 | 470.30 | 474.00 | 0.0M |
| 2025-07-11 | 467.50 | 472.00 | 467.50 | 472.00 | 0.0M |
| 2025-07-10 | 466.00 | 466.00 | 463.50 | 463.50 | 0.0M |
| 2025-07-09 | 462.80 | 462.80 | 461.00 | 461.00 | 0.0M |
| 2025-07-08 | 467.20 | 467.20 | 453.10 | 462.60 | 0.0M |
| 2025-07-07 | 467.40 | 471.90 | 461.20 | 468.10 | 0.0M |
| 2025-07-04 | 464.80 | 464.80 | 464.60 | 464.60 | 0.0M |
| 2025-07-03 | 450.90 | 465.30 | 450.00 | 462.30 | 0.0M |
| 2025-07-02 | 448.60 | 457.20 | 448.30 | 457.20 | 0.0M |
| 2025-07-01 | 454.80 | 455.20 | 450.00 | 450.00 | 0.0M |
| 2025-06-30 | 453.80 | 456.80 | 446.20 | 456.80 | 0.0M |
| 2025-06-27 | 439.80 | 453.80 | 439.80 | 453.30 | 0.0M |
| 2025-06-26 | 431.80 | 435.70 | 428.20 | 435.70 | 0.0M |
| 2025-06-24 | 431.50 | 431.50 | 428.80 | 428.80 | 0.0M |
| 2025-06-23 | 423.70 | 427.60 | 421.80 | 427.60 | 0.0M |
| 2025-06-20 | 423.70 | 423.70 | 420.80 | 420.80 | 0.0M |
| 2025-06-19 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0M |
| 2025-06-18 | 416.30 | 418.00 | 416.30 | 418.00 | 0.0M |
| 2025-06-17 | 419.10 | 419.10 | 419.10 | 419.10 | 0.0M |
| 2025-06-16 | 416.10 | 419.70 | 415.00 | 419.70 | 0.0M |
| 2025-06-13 | 404.70 | 404.70 | 404.00 | 404.00 | 0.0M |
| 2025-06-12 | 409.60 | 409.60 | 409.50 | 409.50 | 0.0M |
| 2025-06-10 | 412.70 | 412.70 | 402.00 | 402.20 | 0.0M |
| 2025-06-09 | 426.20 | 426.20 | 418.60 | 418.60 | 0.0M |
| 2025-06-06 | 427.20 | 432.10 | 423.40 | 429.90 | 0.0M |
| 2025-06-05 | 420.20 | 420.20 | 419.00 | 419.00 | 0.0M |
| 2025-06-04 | 427.40 | 428.00 | 425.80 | 426.00 | 0.0M |
| 2025-06-03 | 413.30 | 428.40 | 413.30 | 427.80 | 0.0M |
| 2025-06-02 | 411.50 | 413.70 | 403.30 | 403.30 | 0.0M |
| 2025-05-29 | 423.50 | 423.50 | 423.50 | 423.50 | 0.0M |
| 2025-05-28 | 417.80 | 422.30 | 417.80 | 419.00 | 0.0M |
| 2025-05-27 | 410.00 | 414.70 | 409.90 | 414.70 | 0.0M |
| 2025-05-26 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2025-05-23 | 406.50 | 406.70 | 397.00 | 406.70 | 0.0M |
| 2025-05-22 | 407.80 | 407.80 | 407.80 | 407.80 | 0.0M |
| 2025-05-21 | 414.90 | 415.60 | 407.80 | 407.80 | 0.0M |
| 2025-05-20 | 414.90 | 414.90 | 414.90 | 414.90 | 0.0M |
| 2025-05-19 | 412.20 | 412.20 | 412.10 | 412.10 | 0.0M |
| 2025-05-16 | 417.40 | 417.40 | 417.40 | 417.40 | 0.0M |
| 2025-05-15 | 419.90 | 419.90 | 414.90 | 419.00 | 0.0M |
| 2025-05-14 | 422.70 | 422.70 | 422.50 | 422.50 | 0.0M |
| 2025-05-13 | 420.20 | 422.00 | 420.20 | 422.00 | 0.0M |
| 2025-05-12 | 406.90 | 413.60 | 405.60 | 413.60 | 0.0M |
| 2025-05-09 | 390.20 | 390.20 | 390.20 | 390.20 | 0.0M |
| 2025-05-07 | 381.10 | 381.10 | 377.20 | 377.20 | 0.0M |
| 2025-05-06 | 380.60 | 383.30 | 380.60 | 383.30 | 0.0M |
| 2025-05-05 | 375.50 | 388.10 | 375.50 | 388.10 | 0.0M |
| 2025-05-02 | 365.20 | 372.70 | 362.00 | 372.70 | 0.0M |
| 2025-04-30 | 340.90 | 346.50 | 338.90 | 346.50 | 0.0M |
| 2025-04-29 | 358.80 | 359.60 | 358.80 | 359.60 | 0.0M |
| 2025-04-28 | 358.80 | 370.20 | 354.70 | 354.70 | 0.0M |
| 2025-04-25 | 360.60 | 360.60 | 360.60 | 360.60 | 0.0M |
| 2025-04-23 | 334.30 | 348.40 | 333.60 | 348.40 | 0.0M |
| 2025-04-22 | 318.00 | 318.00 | 315.10 | 315.20 | 0.0M |
| 2025-04-17 | 335.60 | 338.00 | 335.60 | 338.00 | 0.0M |
| 2025-04-16 | 341.40 | 341.40 | 339.90 | 339.90 | 0.0M |
| 2025-04-15 | 341.30 | 347.40 | 341.30 | 347.40 | 0.0M |
| 2025-04-14 | 342.10 | 343.70 | 340.00 | 343.70 | 0.0M |
| 2025-04-10 | 333.80 | 333.80 | 333.80 | 333.80 | 0.0M |
| 2025-04-09 | 321.50 | 359.80 | 313.80 | 359.80 | 0.0M |
| 2025-04-08 | 329.70 | 336.20 | 329.70 | 336.20 | 0.0M |
| 2025-04-07 | 298.70 | 317.90 | 297.60 | 315.30 | 0.0M |
| 2025-04-04 | 318.30 | 321.10 | 299.00 | 305.20 | 0.0M |
| 2025-04-03 | 340.00 | 340.00 | 321.10 | 321.10 | 0.0M |
| 2025-04-02 | 345.60 | 345.60 | 343.60 | 343.60 | 0.0M |
| 2025-04-01 | 342.70 | 347.00 | 338.20 | 347.00 | 0.0M |
| 2025-03-31 | 340.40 | 340.40 | 329.40 | 335.40 | 0.0M |
| 2025-03-28 | 353.30 | 353.30 | 341.00 | 341.00 | 0.0M |
| 2025-03-27 | 362.40 | 362.40 | 352.80 | 352.80 | 0.0M |
| 2025-03-26 | 377.00 | 377.00 | 364.30 | 364.30 | 0.0M |
| 2025-03-25 | 376.00 | 380.00 | 376.00 | 380.00 | 0.0M |
| 2025-03-24 | 369.10 | 381.70 | 369.10 | 381.70 | 0.0M |
| 2025-03-21 | 369.70 | 369.70 | 364.50 | 364.50 | 0.0M |
| 2025-03-20 | 370.30 | 370.30 | 370.30 | 370.30 | 0.0M |
| 2025-03-19 | 355.50 | 355.50 | 355.50 | 355.50 | 0.0M |
| 2025-03-17 | 354.00 | 360.90 | 354.00 | 360.80 | 0.0M |
| 2025-03-14 | 346.40 | 356.80 | 346.40 | 356.80 | 0.0M |
| 2025-03-13 | 354.70 | 354.70 | 342.00 | 342.00 | 0.0M |
| 2025-03-12 | 344.90 | 354.90 | 344.70 | 354.90 | 0.0M |
| 2025-03-11 | 334.70 | 345.90 | 330.20 | 343.10 | 0.0M |
| 2025-03-10 | 342.20 | 342.20 | 333.50 | 333.50 | 0.0M |
| 2025-03-07 | 344.00 | 348.50 | 334.70 | 348.50 | 0.0M |
| 2025-03-06 | 360.00 | 360.00 | 342.50 | 345.90 | 0.0M |
| 2025-03-05 | 358.30 | 364.10 | 358.30 | 359.00 | 0.0M |
| 2025-03-04 | 375.80 | 375.80 | 360.90 | 364.90 | 0.0M |
| 2025-03-03 | 391.60 | 391.60 | 377.80 | 377.80 | 0.0M |
| 2025-02-28 | 386.90 | 389.90 | 386.90 | 389.00 | 0.0M |
| 2025-02-27 | 404.30 | 406.70 | 395.60 | 395.60 | 0.0M |
| 2025-02-26 | 381.80 | 409.50 | 378.30 | 408.10 | 0.0M |
| 2025-02-25 | 372.20 | 378.80 | 366.60 | 378.80 | 0.0M |
| 2025-02-24 | 386.80 | 390.40 | 370.60 | 374.50 | 0.0M |
| 2025-02-21 | 406.80 | 406.80 | 387.60 | 387.60 | 0.0M |
| 2025-02-20 | 417.40 | 417.40 | 399.60 | 404.40 | 0.0M |
| 2025-02-18 | 405.90 | 411.60 | 405.90 | 411.60 | 0.0M |
| 2025-02-17 | 409.70 | 409.70 | 409.70 | 409.70 | 0.0M |
| 2025-02-14 | 405.40 | 405.40 | 405.40 | 405.40 | 0.0M |
| 2025-02-13 | 415.10 | 419.30 | 406.50 | 406.50 | 0.0M |
| 2025-02-12 | 431.60 | 431.60 | 417.00 | 417.60 | 0.0M |
| 2025-02-11 | 453.60 | 453.60 | 435.00 | 435.00 | 0.0M |
| 2025-02-10 | 450.40 | 454.50 | 446.00 | 454.50 | 0.0M |
| 2025-02-07 | 446.90 | 453.70 | 446.50 | 453.70 | 0.0M |
| 2025-02-06 | 439.40 | 447.20 | 439.40 | 447.20 | 0.0M |
| 2025-02-05 | 434.80 | 443.60 | 434.80 | 443.60 | 0.0M |
| 2025-02-04 | 434.90 | 434.90 | 428.30 | 428.30 | 0.0M |
| 2025-02-03 | 432.50 | 439.40 | 426.40 | 437.70 | 0.0M |
| 2025-01-31 | 430.80 | 439.30 | 430.80 | 437.50 | 0.0M |
| 2025-01-30 | 427.90 | 434.00 | 425.00 | 431.40 | 0.0M |
| 2025-01-29 | 423.60 | 428.00 | 423.00 | 425.90 | 0.0M |
| 2025-01-28 | 412.60 | 425.40 | 412.60 | 423.50 | 0.0M |
| 2025-01-27 | 500.80 | 500.80 | 408.50 | 408.50 | 0.0M |
| 2025-01-24 | 504.40 | 508.00 | 498.00 | 508.00 | 0.0M |
| 2025-01-23 | 517.20 | 518.20 | 502.60 | 510.00 | 0.0M |
| 2025-01-22 | 509.00 | 521.60 | 509.00 | 516.00 | 0.0M |
| 2025-01-21 | 487.10 | 503.40 | 487.10 | 501.60 | 0.0M |
| 2025-01-20 | 488.90 | 491.50 | 488.90 | 491.50 | 0.0M |
| 2025-01-17 | 499.80 | 500.00 | 489.80 | 489.80 | 0.0M |
| 2025-01-16 | 489.80 | 499.30 | 489.80 | 496.00 | 0.0M |
| 2025-01-15 | 481.10 | 489.50 | 479.90 | 489.50 | 0.0M |
| 2025-01-14 | 459.70 | 474.40 | 459.70 | 472.50 | 0.0M |
| 2025-01-13 | 453.10 | 455.60 | 447.80 | 455.60 | 0.0M |
| 2025-01-10 | 458.90 | 458.90 | 457.50 | 457.50 | 0.0M |
| 2025-01-09 | 463.40 | 464.00 | 463.40 | 464.00 | 0.0M |
| 2025-01-07 | 458.30 | 464.70 | 444.30 | 452.00 | 0.0M |
| 2025-01-06 | 460.00 | 460.40 | 458.40 | 460.40 | 0.0M |
| 2025-01-03 | 448.00 | 457.30 | 445.00 | 457.30 | 0.0M |
| 2025-01-02 | 436.50 | 447.50 | 436.50 | 444.00 | 0.0M |