249.30
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 | 464.70 | 464.70 | 464.70 | 464.70 | 0.0M |
| 2024-12-27 | 470.40 | 472.00 | 464.60 | 464.60 | 0.0M |
| 2024-12-23 | 464.10 | 468.60 | 464.10 | 468.60 | 0.0M |
| 2024-12-20 | 470.00 | 470.00 | 457.50 | 462.00 | 0.0M |
| 2024-12-19 | 458.40 | 475.00 | 447.40 | 474.80 | 0.0M |
| 2024-12-18 | 465.50 | 465.50 | 458.30 | 458.70 | 0.0M |
| 2024-12-17 | 462.30 | 462.30 | 457.00 | 462.00 | 0.0M |
| 2024-12-16 | 466.00 | 470.10 | 466.00 | 470.10 | 0.0M |
| 2024-12-13 | 466.70 | 466.70 | 463.30 | 464.00 | 0.0M |
| 2024-12-12 | 466.50 | 466.50 | 466.50 | 466.50 | 0.0M |
| 2024-12-11 | 459.30 | 459.70 | 459.30 | 459.70 | 0.0M |
| 2024-12-10 | 452.10 | 459.00 | 452.10 | 459.00 | 0.0M |
| 2024-12-09 | 455.20 | 456.60 | 450.30 | 450.30 | 0.0M |
| 2024-12-05 | 458.00 | 460.30 | 458.00 | 458.50 | 0.0M |
| 2024-12-03 | 464.80 | 465.20 | 461.00 | 464.40 | 0.0M |
| 2024-12-02 | 468.90 | 468.90 | 463.80 | 463.80 | 0.0M |
| 2024-11-29 | 465.00 | 465.60 | 464.00 | 465.60 | 0.0M |
| 2024-11-28 | 464.20 | 464.20 | 464.20 | 464.20 | 0.0M |
| 2024-11-27 | 467.60 | 467.60 | 465.60 | 465.60 | 0.0M |
| 2024-11-26 | 467.30 | 467.30 | 467.30 | 467.30 | 0.0M |
| 2024-11-25 | 470.10 | 471.40 | 469.10 | 469.10 | 0.0M |
| 2024-11-22 | 466.10 | 470.50 | 466.10 | 467.20 | 0.0M |
| 2024-11-21 | 447.60 | 447.60 | 447.60 | 447.60 | 0.0M |
| 2024-11-20 | 458.20 | 458.20 | 452.80 | 452.80 | 0.0M |
| 2024-11-19 | 456.00 | 458.00 | 455.40 | 457.20 | 0.0M |
| 2024-11-18 | 456.70 | 461.00 | 456.70 | 460.50 | 0.0M |
| 2024-11-15 | 467.50 | 470.20 | 458.90 | 458.90 | 0.0M |
| 2024-11-14 | 466.40 | 469.70 | 466.40 | 468.20 | 0.0M |
| 2024-11-12 | 451.80 | 457.90 | 451.50 | 456.80 | 0.0M |
| 2024-11-11 | 445.10 | 453.80 | 445.10 | 453.80 | 0.0M |
| 2024-11-08 | 439.40 | 447.70 | 439.40 | 447.70 | 0.0M |
| 2024-11-07 | 446.30 | 446.30 | 439.50 | 440.40 | 0.0M |
| 2024-11-06 | 443.80 | 444.50 | 437.40 | 437.40 | 0.0M |
| 2024-11-05 | 423.80 | 426.20 | 423.80 | 426.20 | 0.0M |
| 2024-11-04 | 420.20 | 420.20 | 418.10 | 418.30 | 0.0M |
| 2024-11-01 | 419.90 | 421.60 | 419.90 | 420.60 | 0.0M |
| 2024-10-31 | 414.90 | 419.40 | 414.70 | 419.40 | 0.0M |
| 2024-10-30 | 425.10 | 426.60 | 424.50 | 424.50 | 0.0M |
| 2024-10-29 | 428.20 | 428.20 | 426.90 | 426.90 | 0.0M |
| 2024-10-24 | 429.80 | 430.10 | 422.50 | 422.60 | 0.0M |
| 2024-10-23 | 430.90 | 436.00 | 430.90 | 431.40 | 0.0M |
| 2024-10-22 | 430.50 | 430.50 | 430.50 | 430.50 | 0.0M |
| 2024-10-21 | 435.20 | 435.20 | 433.60 | 433.60 | 0.0M |
| 2024-10-18 | 434.10 | 434.10 | 434.10 | 434.10 | 0.0M |
| 2024-10-17 | 432.40 | 433.70 | 432.40 | 433.30 | 0.0M |
| 2024-10-16 | 432.40 | 435.00 | 429.70 | 435.00 | 0.0M |
| 2024-10-15 | 425.70 | 434.40 | 425.70 | 434.40 | 0.0M |
| 2024-10-14 | 424.20 | 424.20 | 424.00 | 424.00 | 0.0M |
| 2024-10-11 | 416.10 | 417.60 | 416.10 | 417.60 | 0.0M |
| 2024-10-10 | 415.30 | 418.60 | 413.70 | 415.40 | 0.0M |
| 2024-10-09 | 413.90 | 418.70 | 404.10 | 414.70 | 0.0M |
| 2024-10-08 | 409.00 | 415.10 | 409.00 | 414.70 | 0.0M |
| 2024-10-07 | 416.40 | 416.40 | 409.70 | 410.50 | 0.0M |
| 2024-10-04 | 419.40 | 420.20 | 415.40 | 415.40 | 0.0M |
| 2024-10-02 | 408.90 | 412.80 | 408.90 | 412.80 | 0.0M |
| 2024-10-01 | 413.60 | 413.60 | 410.50 | 410.50 | 0.0M |
| 2024-09-30 | 408.80 | 412.40 | 408.80 | 412.40 | 0.0M |
| 2024-09-27 | 411.50 | 411.50 | 411.50 | 411.50 | 0.0M |
| 2024-09-26 | 408.20 | 408.20 | 405.00 | 407.40 | 0.0M |
| 2024-09-25 | 412.80 | 412.80 | 412.80 | 412.80 | 0.0M |
| 2024-09-24 | 420.60 | 421.90 | 418.30 | 418.30 | 0.0M |
| 2024-09-23 | 416.00 | 422.00 | 416.00 | 420.00 | 0.0M |
| 2024-09-20 | 419.00 | 420.90 | 413.80 | 414.70 | 0.0M |
| 2024-09-19 | 415.30 | 425.50 | 415.30 | 417.80 | 0.0M |
| 2024-09-17 | 407.60 | 407.60 | 405.30 | 405.30 | 0.0M |
| 2024-09-16 | 402.90 | 407.20 | 401.50 | 407.20 | 0.0M |
| 2024-09-13 | 398.00 | 398.00 | 398.00 | 398.00 | 0.0M |
| 2024-09-10 | 387.20 | 400.00 | 387.20 | 400.00 | 0.0M |
| 2024-09-09 | 386.10 | 386.10 | 384.30 | 385.30 | 0.0M |
| 2024-09-05 | 384.60 | 384.60 | 384.60 | 384.60 | 0.0M |
| 2024-09-04 | 386.30 | 386.30 | 384.50 | 384.50 | 0.0M |
| 2024-09-03 | 381.10 | 387.40 | 376.70 | 387.40 | 0.0M |
| 2024-09-02 | 382.30 | 383.10 | 382.30 | 382.80 | 0.0M |
| 2024-08-30 | 377.50 | 377.50 | 375.70 | 376.50 | 0.0M |
| 2024-08-29 | 372.20 | 377.30 | 372.20 | 376.70 | 0.0M |
| 2024-08-28 | 368.40 | 372.30 | 368.40 | 372.30 | 0.0M |
| 2024-08-27 | 366.50 | 366.80 | 366.50 | 366.80 | 0.0M |
| 2024-08-23 | 366.30 | 371.60 | 365.30 | 365.30 | 0.0M |
| 2024-08-22 | 368.80 | 368.80 | 368.00 | 368.00 | 0.0M |
| 2024-08-21 | 369.40 | 371.60 | 369.40 | 370.00 | 0.0M |
| 2024-08-20 | 374.40 | 375.40 | 370.00 | 370.00 | 0.0M |
| 2024-08-19 | 370.90 | 372.70 | 370.20 | 370.20 | 0.0M |
| 2024-08-16 | 372.70 | 372.70 | 372.70 | 372.70 | 0.0M |
| 2024-08-15 | 369.30 | 373.00 | 369.30 | 369.50 | 0.0M |
| 2024-08-14 | 366.00 | 366.00 | 363.80 | 363.80 | 0.0M |
| 2024-08-13 | 364.50 | 364.50 | 364.50 | 364.50 | 0.0M |
| 2024-08-12 | 367.30 | 367.30 | 366.90 | 366.90 | 0.0M |
| 2024-08-09 | 369.00 | 369.00 | 368.90 | 368.90 | 0.0M |
| 2024-08-08 | 364.50 | 364.60 | 364.50 | 364.60 | 0.0M |
| 2024-08-07 | 373.30 | 373.40 | 373.20 | 373.20 | 0.0M |
| 2024-08-06 | 368.60 | 370.50 | 354.30 | 370.50 | 0.0M |
| 2024-08-05 | 372.00 | 372.00 | 365.90 | 370.30 | 0.0M |
| 2024-08-02 | 375.40 | 377.50 | 372.10 | 377.50 | 0.0M |
| 2024-08-01 | 382.80 | 384.00 | 379.00 | 379.00 | 0.0M |
| 2024-07-30 | 380.90 | 382.40 | 379.60 | 382.40 | 0.0M |
| 2024-07-26 | 383.50 | 383.50 | 383.50 | 383.50 | 0.0M |
| 2024-07-25 | 375.50 | 384.30 | 375.50 | 384.30 | 0.0M |
| 2024-07-24 | 380.40 | 381.50 | 370.40 | 370.50 | 0.0M |
| 2024-07-23 | 391.90 | 394.60 | 380.30 | 384.60 | 0.0M |
| 2024-07-22 | 391.00 | 391.20 | 389.60 | 391.20 | 0.0M |
| 2024-07-19 | 388.00 | 388.00 | 385.90 | 385.90 | 0.0M |
| 2024-07-18 | 403.40 | 404.00 | 403.40 | 404.00 | 0.0M |
| 2024-07-16 | 392.60 | 399.10 | 392.60 | 399.10 | 0.0M |
| 2024-07-15 | 391.20 | 391.60 | 391.10 | 391.30 | 0.0M |
| 2024-07-12 | 388.80 | 390.80 | 388.80 | 390.80 | 0.0M |
| 2024-07-10 | 379.80 | 384.40 | 378.90 | 383.40 | 0.0M |
| 2024-07-09 | 385.10 | 385.10 | 384.60 | 384.60 | 0.0M |
| 2024-07-08 | 392.30 | 392.30 | 390.70 | 390.70 | 0.0M |
| 2024-07-05 | 384.70 | 387.60 | 384.70 | 387.60 | 0.0M |
| 2024-07-02 | 381.20 | 384.30 | 381.20 | 384.30 | 0.0M |
| 2024-07-01 | 381.20 | 382.80 | 379.20 | 382.80 | 0.0M |
| 2024-06-28 | 388.00 | 388.00 | 382.20 | 382.20 | 0.0M |
| 2024-06-27 | 388.80 | 388.80 | 388.80 | 388.80 | 0.0M |
| 2024-06-26 | 391.30 | 391.30 | 382.70 | 389.00 | 0.0M |
| 2024-06-25 | 395.90 | 398.20 | 390.70 | 390.70 | 0.0M |
| 2024-06-24 | 396.80 | 401.60 | 395.40 | 401.60 | 0.0M |
| 2024-06-21 | 379.30 | 408.00 | 379.30 | 394.60 | 0.0M |
| 2024-06-20 | 378.70 | 381.90 | 378.70 | 381.90 | 0.0M |
| 2024-06-18 | 377.90 | 378.50 | 377.40 | 378.50 | 0.0M |
| 2024-06-17 | 376.50 | 376.50 | 373.60 | 375.10 | 0.0M |
| 2024-06-14 | 373.10 | 376.40 | 373.10 | 376.40 | 0.0M |
| 2024-06-13 | 375.00 | 375.00 | 371.10 | 371.10 | 0.0M |
| 2024-06-12 | 379.90 | 379.90 | 379.90 | 379.90 | 0.0M |
| 2024-06-10 | 379.50 | 379.50 | 378.00 | 378.00 | 0.0M |
| 2024-06-07 | 377.60 | 377.60 | 377.30 | 377.30 | 0.0M |
| 2024-06-06 | 374.20 | 374.20 | 374.10 | 374.10 | 0.0M |
| 2024-06-05 | 364.60 | 365.70 | 362.60 | 365.70 | 0.0M |
| 2024-06-04 | 360.60 | 366.50 | 360.60 | 365.20 | 0.0M |
| 2024-06-03 | 373.70 | 374.60 | 362.30 | 362.30 | 0.0M |
| 2024-05-31 | 375.60 | 375.60 | 370.70 | 370.70 | 0.0M |
| 2024-05-30 | 388.10 | 388.10 | 376.20 | 376.20 | 0.0M |
| 2024-05-29 | 389.00 | 389.00 | 389.00 | 389.00 | 0.0M |
| 2024-05-28 | 402.30 | 402.30 | 394.80 | 394.80 | 0.0M |
| 2024-05-27 | 401.20 | 401.20 | 401.20 | 401.20 | 0.0M |
| 2024-05-24 | 400.00 | 400.30 | 400.00 | 400.30 | 0.0M |
| 2024-05-23 | 412.60 | 414.80 | 407.00 | 407.00 | 0.0M |
| 2024-05-22 | 412.70 | 414.00 | 412.70 | 414.00 | 0.0M |
| 2024-05-21 | 416.60 | 416.60 | 416.60 | 416.60 | 0.0M |
| 2024-05-20 | 414.80 | 414.80 | 414.80 | 414.80 | 0.0M |
| 2024-05-17 | 409.00 | 410.10 | 409.00 | 410.10 | 0.0M |
| 2024-05-16 | 408.90 | 411.00 | 408.90 | 411.00 | 0.0M |
| 2024-05-15 | 408.60 | 409.70 | 408.60 | 409.70 | 0.0M |
| 2024-05-13 | 408.60 | 408.80 | 407.70 | 407.70 | 0.0M |
| 2024-05-10 | 407.00 | 407.80 | 407.00 | 407.80 | 0.0M |
| 2024-05-09 | 402.60 | 403.70 | 402.60 | 403.70 | 0.0M |
| 2024-05-08 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2024-05-07 | 404.60 | 406.70 | 403.90 | 406.70 | 0.0M |
| 2024-05-06 | 396.90 | 399.70 | 396.90 | 399.70 | 0.0M |
| 2024-05-03 | 396.30 | 398.20 | 396.30 | 398.20 | 0.0M |
| 2024-05-02 | 391.90 | 397.90 | 391.90 | 397.90 | 0.0M |
| 2024-04-30 | 394.90 | 394.90 | 394.90 | 394.90 | 0.0M |
| 2024-04-29 | 392.30 | 392.30 | 392.30 | 392.30 | 0.0M |
| 2024-04-26 | 394.90 | 394.90 | 394.90 | 394.90 | 0.0M |
| 2024-04-24 | 391.90 | 393.80 | 387.80 | 387.80 | 0.0M |
| 2024-04-23 | 409.80 | 412.50 | 391.10 | 392.90 | 0.0M |
| 2024-04-22 | 410.40 | 414.40 | 410.40 | 414.40 | 0.0M |
| 2024-04-19 | 406.70 | 408.10 | 406.70 | 408.10 | 0.0M |
| 2024-04-18 | 401.90 | 401.90 | 400.00 | 400.00 | 0.0M |
| 2024-04-17 | 403.00 | 405.30 | 403.00 | 405.30 | 0.0M |
| 2024-04-15 | 402.50 | 405.50 | 402.20 | 402.20 | 0.0M |
| 2024-04-12 | 401.80 | 402.10 | 396.80 | 396.80 | 0.0M |
| 2024-04-11 | 397.60 | 397.60 | 397.10 | 397.20 | 0.0M |
| 2024-04-10 | 406.40 | 406.40 | 401.20 | 401.20 | 0.0M |
| 2024-04-08 | 400.80 | 406.80 | 400.80 | 406.80 | 0.0M |
| 2024-04-05 | 402.30 | 402.30 | 399.20 | 399.20 | 0.0M |
| 2024-04-04 | 401.40 | 405.30 | 400.90 | 405.30 | 0.0M |
| 2024-04-03 | 401.80 | 401.80 | 401.80 | 401.80 | 0.0M |
| 2024-04-02 | 413.40 | 414.40 | 407.70 | 407.80 | 0.0M |
| 2024-03-28 | 413.60 | 419.00 | 413.60 | 419.00 | 0.0M |
| 2024-03-27 | 412.00 | 412.00 | 411.00 | 411.00 | 0.0M |
| 2024-03-26 | 411.40 | 412.00 | 411.40 | 411.80 | 0.0M |
| 2024-03-25 | 415.00 | 415.00 | 403.60 | 406.60 | 0.0M |
| 2024-03-22 | 415.60 | 416.20 | 409.00 | 412.00 | 0.0M |
| 2024-03-21 | 446.40 | 450.20 | 400.00 | 415.00 | 0.0M |
| 2024-03-20 | 445.40 | 448.00 | 444.60 | 444.60 | 0.0M |
| 2024-03-19 | 443.20 | 444.40 | 443.20 | 444.40 | 0.0M |
| 2024-03-18 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0M |
| 2024-03-15 | 440.80 | 440.80 | 435.80 | 435.80 | 0.0M |
| 2024-03-14 | 441.60 | 441.80 | 437.80 | 439.60 | 0.0M |
| 2024-03-13 | 442.00 | 442.00 | 442.00 | 442.00 | 0.0M |
| 2024-03-12 | 436.40 | 437.20 | 436.40 | 437.20 | 0.0M |
| 2024-03-11 | 430.40 | 433.80 | 429.60 | 433.80 | 0.0M |
| 2024-03-08 | 425.80 | 428.40 | 425.80 | 428.40 | 0.0M |
| 2024-03-07 | 426.40 | 430.00 | 422.60 | 430.00 | 0.0M |
| 2024-03-06 | 425.60 | 425.60 | 424.60 | 424.60 | 0.0M |
| 2024-03-04 | 429.00 | 430.60 | 429.00 | 430.60 | 0.0M |
| 2024-03-01 | 428.80 | 431.20 | 425.20 | 425.20 | 0.0M |
| 2024-02-29 | 427.80 | 429.20 | 427.80 | 429.20 | 0.0M |
| 2024-02-28 | 425.80 | 429.20 | 425.80 | 429.20 | 0.0M |
| 2024-02-27 | 422.40 | 422.40 | 422.40 | 422.40 | 0.0M |
| 2024-02-26 | 428.20 | 428.20 | 428.20 | 428.20 | 0.0M |
| 2024-02-23 | 424.40 | 428.60 | 423.60 | 426.40 | 0.0M |
| 2024-02-22 | 425.60 | 425.60 | 425.60 | 425.60 | 0.0M |
| 2024-02-20 | 425.40 | 425.40 | 419.60 | 422.60 | 0.0M |
| 2024-02-19 | 426.80 | 426.80 | 426.80 | 426.80 | 0.0M |
| 2024-02-16 | 430.20 | 430.20 | 424.40 | 424.40 | 0.0M |
| 2024-02-15 | 431.80 | 434.40 | 431.80 | 432.80 | 0.0M |
| 2024-02-14 | 429.60 | 429.60 | 429.60 | 429.60 | 0.0M |
| 2024-02-13 | 437.40 | 437.40 | 429.40 | 430.00 | 0.0M |
| 2024-02-12 | 439.40 | 439.40 | 439.40 | 439.40 | 0.0M |
| 2024-02-09 | 438.00 | 441.60 | 438.00 | 441.60 | 0.0M |
| 2024-02-08 | 447.60 | 447.60 | 447.60 | 447.60 | 0.0M |
| 2024-02-07 | 444.20 | 444.80 | 443.60 | 443.60 | 0.0M |
| 2024-02-06 | 445.20 | 445.40 | 444.60 | 445.40 | 0.0M |
| 2024-02-05 | 450.20 | 450.20 | 445.00 | 445.00 | 0.0M |
| 2024-02-01 | 442.40 | 442.40 | 440.60 | 440.60 | 0.0M |
| 2024-01-31 | 441.60 | 441.60 | 441.60 | 441.60 | 0.0M |
| 2024-01-30 | 436.80 | 436.80 | 436.80 | 436.80 | 0.0M |
| 2024-01-29 | 435.20 | 435.20 | 435.20 | 435.20 | 0.0M |
| 2024-01-26 | 432.80 | 432.80 | 432.80 | 432.80 | 0.0M |
| 2024-01-25 | 432.60 | 435.00 | 432.60 | 432.60 | 0.0M |
| 2024-01-24 | 432.20 | 432.20 | 432.20 | 432.20 | 0.0M |
| 2024-01-23 | 429.40 | 433.80 | 429.40 | 433.80 | 0.0M |
| 2024-01-22 | 422.40 | 429.80 | 419.00 | 429.80 | 0.0M |
| 2024-01-19 | 423.60 | 426.00 | 423.60 | 426.00 | 0.0M |
| 2024-01-18 | 420.20 | 420.20 | 420.20 | 420.20 | 0.0M |
| 2024-01-17 | 426.40 | 426.40 | 426.40 | 426.40 | 0.0M |
| 2024-01-16 | 424.80 | 424.80 | 424.80 | 424.80 | 0.0M |
| 2024-01-15 | 426.20 | 428.60 | 425.60 | 426.60 | 0.0M |
| 2024-01-12 | 423.40 | 426.20 | 423.40 | 426.00 | 0.0M |
| 2024-01-11 | 422.00 | 422.00 | 421.80 | 421.80 | 0.0M |
| 2024-01-10 | 415.60 | 420.60 | 415.60 | 420.60 | 0.0M |
| 2024-01-08 | 417.00 | 419.20 | 417.00 | 419.20 | 0.0M |
| 2024-01-05 | 418.80 | 419.20 | 418.20 | 419.00 | 0.0M |
| 2024-01-04 | 416.80 | 419.40 | 416.80 | 419.40 | 0.0M |
| 2024-01-02 | 437.00 | 439.40 | 422.40 | 422.40 | 0.0M |