304.00
Letzte Aktualisierung: 2025-09-12
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-12 | 246.00 | 304.00 | 246.00 | 304.00 | 0.0M |
| 2025-09-11 | 240.00 | 266.00 | 234.00 | 244.00 | 169.1M |
| 2025-09-10 | 244.00 | 246.00 | 226.00 | 242.00 | 117.0M |
| 2025-09-09 | 206.00 | 232.00 | 197.00 | 230.00 | 118.0M |
| 2025-09-08 | 220.00 | 236.00 | 208.00 | 210.00 | 101.5M |
| 2025-09-04 | 244.00 | 250.00 | 220.00 | 220.00 | 88.0M |
| 2025-09-03 | 248.00 | 274.00 | 240.00 | 242.00 | 407.6M |
| 2025-09-02 | 197.00 | 250.00 | 197.00 | 240.00 | 374.0M |
| 2025-09-01 | 181.00 | 210.00 | 173.00 | 195.00 | 109.9M |
| 2025-08-29 | 222.00 | 222.00 | 194.00 | 202.00 | 118.3M |
| 2025-08-28 | 240.00 | 246.00 | 214.00 | 226.00 | 185.5M |
| 2025-08-27 | 242.00 | 256.00 | 220.00 | 232.00 | 112.6M |
| 2025-08-26 | 230.00 | 264.00 | 226.00 | 238.00 | 369.6M |
| 2025-08-22 | 228.00 | 232.00 | 202.00 | 222.00 | 265.8M |
| 2025-08-21 | 193.00 | 234.00 | 193.00 | 216.00 | 397.7M |
| 2025-08-20 | 178.00 | 236.00 | 178.00 | 187.00 | 750.9M |
| 2025-08-19 | 149.00 | 178.00 | 120.00 | 178.00 | 1,166.5M |
| 2025-08-15 | 98.00 | 132.00 | 98.00 | 132.00 | 548.9M |
| 2025-08-14 | 102.00 | 102.00 | 97.00 | 98.00 | 60.4M |
| 2025-08-13 | 102.00 | 105.00 | 100.00 | 102.00 | 106.8M |
| 2025-08-12 | 96.00 | 108.00 | 96.00 | 101.00 | 221.9M |
| 2025-08-11 | 91.00 | 104.00 | 82.00 | 95.00 | 297.8M |
| 2025-08-08 | 95.00 | 118.00 | 85.00 | 90.00 | 370.9M |
| 2025-08-07 | 74.00 | 97.00 | 69.00 | 92.00 | 397.7M |
| 2025-08-06 | 77.00 | 80.00 | 68.00 | 72.00 | 166.4M |
| 2025-08-05 | 54.00 | 72.00 | 53.00 | 72.00 | 308.0M |
| 2025-08-04 | 57.00 | 57.00 | 53.00 | 54.00 | 8.9M |
| 2025-08-01 | 58.00 | 59.00 | 55.00 | 57.00 | 3.3M |
| 2025-07-31 | 57.00 | 58.00 | 56.00 | 58.00 | 2.2M |
| 2025-07-30 | 57.00 | 57.00 | 55.00 | 56.00 | 3.9M |
| 2025-07-29 | 59.00 | 60.00 | 56.00 | 58.00 | 1.4M |
| 2025-07-28 | 56.00 | 63.00 | 54.00 | 59.00 | 12.5M |
| 2025-07-25 | 56.00 | 56.00 | 54.00 | 55.00 | 1.7M |
| 2025-07-24 | 57.00 | 57.00 | 55.00 | 56.00 | 3.5M |
| 2025-07-23 | 55.00 | 58.00 | 55.00 | 57.00 | 6.2M |
| 2025-07-22 | 54.00 | 58.00 | 52.00 | 54.00 | 20.9M |
| 2025-07-21 | 55.00 | 55.00 | 53.00 | 53.00 | 5.1M |
| 2025-07-18 | 55.00 | 56.00 | 54.00 | 55.00 | 3.0M |
| 2025-07-17 | 54.00 | 55.00 | 53.00 | 55.00 | 3.5M |
| 2025-07-16 | 56.00 | 56.00 | 52.00 | 54.00 | 16.2M |
| 2025-07-15 | 56.00 | 57.00 | 54.00 | 56.00 | 2.3M |
| 2025-07-14 | 58.00 | 58.00 | 54.00 | 56.00 | 2.7M |
| 2025-07-11 | 55.00 | 60.00 | 55.00 | 57.00 | 6.8M |
| 2025-07-10 | 56.00 | 56.00 | 54.00 | 55.00 | 2.0M |
| 2025-07-09 | 53.00 | 57.00 | 53.00 | 56.00 | 1.6M |
| 2025-07-08 | 54.00 | 55.00 | 53.00 | 54.00 | 1.6M |
| 2025-07-07 | 54.00 | 55.00 | 52.00 | 55.00 | 0.9M |
| 2025-07-04 | 55.00 | 55.00 | 54.00 | 55.00 | 2.1M |
| 2025-07-03 | 54.00 | 57.00 | 53.00 | 54.00 | 4.6M |
| 2025-07-02 | 55.00 | 55.00 | 52.00 | 54.00 | 2.3M |
| 2025-07-01 | 56.00 | 59.00 | 53.00 | 54.00 | 6.1M |
| 2025-06-30 | 53.00 | 62.00 | 53.00 | 56.00 | 10.8M |
| 2025-06-26 | 55.00 | 56.00 | 51.00 | 53.00 | 5.6M |
| 2025-06-25 | 56.00 | 57.00 | 53.00 | 55.00 | 2.9M |
| 2025-06-24 | 55.00 | 57.00 | 54.00 | 56.00 | 1.0M |
| 2025-06-23 | 61.00 | 61.00 | 52.00 | 55.00 | 16.0M |
| 2025-06-20 | 60.00 | 61.00 | 59.00 | 60.00 | 4.1M |
| 2025-06-19 | 62.00 | 62.00 | 60.00 | 60.00 | 2.1M |
| 2025-06-18 | 63.00 | 63.00 | 61.00 | 61.00 | 4.2M |
| 2025-06-17 | 61.00 | 63.00 | 61.00 | 62.00 | 3.0M |
| 2025-06-16 | 62.00 | 63.00 | 61.00 | 61.00 | 5.5M |
| 2025-06-13 | 65.00 | 70.00 | 61.00 | 62.00 | 15.3M |
| 2025-06-12 | 62.00 | 65.00 | 61.00 | 64.00 | 15.4M |
| 2025-06-11 | 62.00 | 62.00 | 60.00 | 62.00 | 5.3M |
| 2025-06-10 | 60.00 | 63.00 | 60.00 | 62.00 | 3.2M |
| 2025-06-05 | 61.00 | 62.00 | 59.00 | 60.00 | 2.3M |
| 2025-06-04 | 60.00 | 63.00 | 59.00 | 61.00 | 6.2M |
| 2025-06-03 | 62.00 | 62.00 | 60.00 | 60.00 | 6.2M |
| 2025-06-02 | 62.00 | 63.00 | 60.00 | 62.00 | 7.4M |
| 2025-05-28 | 63.00 | 63.00 | 60.00 | 61.00 | 7.3M |
| 2025-05-27 | 64.00 | 66.00 | 61.00 | 63.00 | 8.2M |
| 2025-05-26 | 65.00 | 70.00 | 63.00 | 64.00 | 21.5M |
| 2025-05-23 | 62.00 | 67.00 | 61.00 | 65.00 | 24.3M |
| 2025-05-22 | 62.00 | 68.00 | 61.00 | 61.00 | 18.7M |
| 2025-05-21 | 64.00 | 66.00 | 59.00 | 61.00 | 22.0M |
| 2025-05-20 | 69.00 | 72.00 | 62.00 | 63.00 | 56.9M |
| 2025-05-19 | 72.00 | 89.00 | 65.00 | 69.00 | 160.6M |
| 2025-05-16 | 74.00 | 77.00 | 65.00 | 66.00 | 24.4M |
| 2025-05-15 | 88.00 | 89.00 | 74.00 | 74.00 | 20.7M |
| 2025-05-14 | 103.00 | 105.00 | 87.00 | 87.00 | 13.4M |
| 2025-05-09 | 110.00 | 111.00 | 101.00 | 102.00 | 4.0M |
| 2025-05-08 | 119.00 | 119.00 | 109.00 | 111.00 | 3.4M |
| 2025-05-07 | 130.00 | 130.00 | 117.00 | 119.00 | 2.4M |
| 2025-05-06 | 134.00 | 138.00 | 126.00 | 129.00 | 1.3M |
| 2025-05-05 | 140.00 | 150.00 | 125.00 | 130.00 | 4.5M |
| 2025-05-02 | 113.00 | 148.00 | 111.00 | 138.00 | 8.7M |
| 2025-04-30 | 111.00 | 117.00 | 109.00 | 114.00 | 0.9M |
| 2025-04-29 | 107.00 | 113.00 | 106.00 | 112.00 | 0.8M |
| 2025-04-28 | 108.00 | 118.00 | 105.00 | 108.00 | 2.1M |
| 2025-04-25 | 108.00 | 112.00 | 102.00 | 105.00 | 0.2M |
| 2025-04-24 | 109.00 | 112.00 | 107.00 | 108.00 | 0.8M |
| 2025-04-23 | 108.00 | 114.00 | 108.00 | 111.00 | 1.5M |
| 2025-04-22 | 108.00 | 108.00 | 101.00 | 108.00 | 0.6M |
| 2025-04-21 | 107.00 | 108.00 | 103.00 | 108.00 | 0.3M |
| 2025-04-17 | 103.00 | 116.00 | 96.00 | 104.00 | 2.4M |
| 2025-04-16 | 105.00 | 106.00 | 100.00 | 103.00 | 0.6M |
| 2025-04-15 | 105.00 | 108.00 | 93.00 | 105.00 | 1.1M |
| 2025-04-14 | 103.00 | 112.00 | 101.00 | 105.00 | 1.7M |
| 2025-04-11 | 108.00 | 108.00 | 93.00 | 103.00 | 1.0M |
| 2025-04-10 | 129.00 | 129.00 | 102.00 | 108.00 | 5.2M |
| 2025-04-09 | 97.00 | 120.00 | 92.00 | 120.00 | 7.6M |
| 2025-04-08 | 89.00 | 89.00 | 89.00 | 89.00 | 1.6M |
| 2025-03-27 | 90.00 | 90.00 | 89.00 | 89.00 | 0.0M |
| 2025-03-26 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2025-03-24 | 92.00 | 92.00 | 90.00 | 90.00 | 0.7M |
| 2025-03-21 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2025-03-20 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-03-19 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2025-03-18 | 102.00 | 103.00 | 102.00 | 103.00 | 0.0M |
| 2025-03-17 | 98.00 | 102.00 | 98.00 | 102.00 | 0.1M |
| 2025-03-14 | 95.00 | 98.00 | 95.00 | 98.00 | 0.1M |
| 2025-03-13 | 97.00 | 98.00 | 97.00 | 98.00 | 0.0M |
| 2025-03-12 | 92.00 | 96.00 | 92.00 | 96.00 | 0.1M |
| 2025-03-11 | 90.00 | 91.00 | 90.00 | 91.00 | 0.2M |
| 2025-03-10 | 88.00 | 88.00 | 88.00 | 88.00 | 0.2M |
| 2025-03-07 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-03-06 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-03-05 | 86.00 | 87.00 | 86.00 | 87.00 | 0.4M |
| 2025-03-04 | 86.00 | 86.00 | 86.00 | 86.00 | 0.2M |
| 2025-03-03 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-02-28 | 88.00 | 88.00 | 87.00 | 87.00 | 0.0M |
| 2025-02-27 | 86.00 | 86.00 | 86.00 | 86.00 | 0.4M |
| 2025-02-26 | 90.00 | 90.00 | 85.00 | 85.00 | 0.0M |
| 2025-02-25 | 86.00 | 86.00 | 86.00 | 86.00 | 1.7M |
| 2025-02-24 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1M |
| 2025-02-21 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1M |
| 2025-02-20 | 86.00 | 86.00 | 86.00 | 86.00 | 0.4M |
| 2025-02-19 | 86.00 | 87.00 | 86.00 | 87.00 | 0.0M |
| 2025-02-18 | 85.00 | 85.00 | 85.00 | 85.00 | 0.2M |
| 2025-02-17 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-02-14 | 86.00 | 86.00 | 86.00 | 86.00 | 0.5M |
| 2025-02-13 | 85.00 | 85.00 | 85.00 | 85.00 | 0.2M |
| 2025-02-12 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-02-11 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-02-10 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-02-07 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-02-06 | 87.00 | 87.00 | 87.00 | 87.00 | 0.1M |
| 2025-02-05 | 87.00 | 87.00 | 87.00 | 87.00 | 0.1M |
| 2025-02-04 | 87.00 | 87.00 | 87.00 | 87.00 | 0.8M |
| 2025-02-03 | 86.00 | 87.00 | 86.00 | 87.00 | 0.5M |
| 2025-01-31 | 86.00 | 86.00 | 86.00 | 86.00 | 0.6M |
| 2025-01-30 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-01-24 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-01-23 | 85.00 | 85.00 | 85.00 | 85.00 | 0.5M |
| 2025-01-22 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-01-21 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-01-20 | 84.00 | 84.00 | 83.00 | 83.00 | 0.3M |
| 2025-01-17 | 84.00 | 84.00 | 84.00 | 84.00 | 0.1M |
| 2025-01-16 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-01-15 | 85.00 | 85.00 | 85.00 | 85.00 | 0.1M |
| 2025-01-14 | 81.00 | 81.00 | 81.00 | 81.00 | 0.5M |
| 2025-01-13 | 81.00 | 81.00 | 81.00 | 81.00 | 1.1M |
| 2025-01-10 | 88.00 | 88.00 | 80.00 | 82.00 | 0.1M |
| 2025-01-09 | 88.00 | 88.00 | 88.00 | 88.00 | 0.1M |
| 2025-01-08 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2025-01-07 | 85.00 | 88.00 | 85.00 | 85.00 | 0.2M |
| 2025-01-06 | 89.00 | 89.00 | 88.00 | 88.00 | 0.0M |
| 2025-01-03 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |