369.05
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 | 370.05 | 377.80 | 366.30 | 369.05 | 0.0M |
| 2025-09-26 | 370.05 | 377.95 | 370.00 | 372.35 | 0.0M |
| 2025-09-25 | 384.00 | 384.75 | 371.05 | 371.75 | 0.0M |
| 2025-09-24 | 387.90 | 387.95 | 375.00 | 379.85 | 0.0M |
| 2025-09-23 | 388.95 | 394.95 | 382.00 | 388.80 | 0.0M |
| 2025-09-22 | 403.20 | 406.90 | 381.30 | 387.00 | 0.0M |
| 2025-09-19 | 404.80 | 418.90 | 396.20 | 403.20 | 0.0M |
| 2025-09-18 | 410.05 | 414.85 | 403.00 | 404.80 | 0.0M |
| 2025-09-17 | 407.10 | 415.85 | 407.00 | 409.00 | 0.0M |
| 2025-09-16 | 423.90 | 423.90 | 405.05 | 412.05 | 0.0M |
| 2025-09-15 | 416.00 | 417.90 | 406.25 | 410.10 | 0.0M |
| 2025-09-12 | 415.00 | 425.80 | 414.95 | 415.25 | 0.0M |
| 2025-09-11 | 426.85 | 426.85 | 410.10 | 413.30 | 0.0M |
| 2025-09-10 | 422.85 | 433.00 | 410.00 | 419.10 | 0.0M |
| 2025-09-09 | 419.00 | 422.85 | 413.00 | 422.85 | 0.0M |
| 2025-09-08 | 403.20 | 418.90 | 403.20 | 415.30 | 0.0M |
| 2025-09-05 | 413.05 | 420.00 | 413.05 | 416.05 | 0.0M |
| 2025-09-04 | 433.90 | 433.90 | 412.00 | 417.60 | 0.0M |
| 2025-09-03 | 419.00 | 429.85 | 419.00 | 420.20 | 0.0M |
| 2025-09-02 | 432.85 | 432.85 | 419.65 | 425.40 | 0.0M |
| 2025-09-01 | 421.65 | 433.90 | 420.00 | 424.30 | 0.0M |
| 2025-08-29 | 431.00 | 431.00 | 414.90 | 421.95 | 0.0M |
| 2025-08-28 | 435.00 | 435.00 | 421.00 | 422.95 | 0.0M |
| 2025-08-26 | 421.00 | 428.40 | 420.65 | 427.95 | 0.0M |
| 2025-08-25 | 426.95 | 430.00 | 418.60 | 424.55 | 0.0M |
| 2025-08-22 | 424.40 | 428.00 | 417.00 | 421.65 | 0.0M |
| 2025-08-21 | 425.20 | 427.50 | 416.20 | 417.70 | 0.0M |
| 2025-08-20 | 423.80 | 427.00 | 412.20 | 421.45 | 0.0M |
| 2025-08-19 | 426.15 | 426.15 | 415.00 | 415.00 | 0.0M |
| 2025-08-18 | 409.15 | 428.85 | 409.15 | 420.80 | 0.0M |
| 2025-08-14 | 410.00 | 418.95 | 404.00 | 407.15 | 0.0M |
| 2025-08-13 | 415.95 | 429.00 | 406.25 | 407.30 | 0.0M |
| 2025-08-12 | 400.10 | 419.45 | 400.10 | 403.40 | 0.0M |
| 2025-08-11 | 413.75 | 425.95 | 405.00 | 407.00 | 0.0M |
| 2025-08-08 | 420.00 | 429.70 | 413.00 | 413.75 | 0.0M |
| 2025-08-07 | 432.00 | 440.00 | 414.00 | 422.00 | 0.0M |
| 2025-08-06 | 442.50 | 449.00 | 421.00 | 433.90 | 0.0M |
| 2025-08-05 | 420.80 | 444.40 | 420.80 | 437.05 | 0.0M |
| 2025-08-04 | 426.00 | 426.00 | 411.60 | 420.80 | 0.0M |
| 2025-08-01 | 414.15 | 440.05 | 414.05 | 415.60 | 0.0M |
| 2025-07-31 | 409.05 | 424.00 | 409.05 | 414.15 | 0.0M |
| 2025-07-30 | 423.20 | 429.45 | 412.10 | 417.75 | 0.0M |
| 2025-07-29 | 421.15 | 425.00 | 416.80 | 423.15 | 0.0M |
| 2025-07-28 | 426.00 | 447.45 | 417.10 | 420.50 | 0.0M |
| 2025-07-25 | 436.75 | 437.85 | 424.90 | 434.60 | 0.0M |
| 2025-07-24 | 451.05 | 451.05 | 433.00 | 436.50 | 0.0M |
| 2025-07-23 | 457.55 | 457.55 | 442.60 | 449.45 | 0.0M |
| 2025-07-22 | 469.80 | 469.80 | 445.65 | 457.55 | 0.0M |
| 2025-07-21 | 442.05 | 462.85 | 442.05 | 460.40 | 0.0M |
| 2025-07-18 | 477.00 | 477.00 | 460.65 | 461.00 | 0.0M |
| 2025-07-17 | 464.95 | 468.50 | 457.60 | 467.10 | 0.0M |
| 2025-07-16 | 431.15 | 464.90 | 427.60 | 454.45 | 0.0M |
| 2025-07-15 | 435.00 | 448.00 | 435.00 | 436.45 | 0.0M |
| 2025-07-14 | 421.00 | 444.40 | 420.65 | 431.15 | 0.0M |
| 2025-07-11 | 391.40 | 419.80 | 389.50 | 415.90 | 0.0M |
| 2025-07-10 | 398.80 | 398.80 | 385.00 | 389.50 | 0.0M |
| 2025-07-09 | 398.05 | 400.00 | 390.00 | 390.80 | 0.0M |
| 2025-07-08 | 399.50 | 400.15 | 395.70 | 399.60 | 0.0M |
| 2025-07-07 | 400.00 | 406.75 | 394.50 | 396.70 | 0.0M |
| 2025-07-04 | 422.50 | 422.50 | 396.60 | 400.45 | 0.0M |
| 2025-07-03 | 422.50 | 425.00 | 413.05 | 415.10 | 0.0M |
| 2025-07-02 | 427.00 | 430.00 | 412.00 | 414.90 | 0.0M |
| 2025-07-01 | 437.00 | 437.00 | 425.75 | 427.40 | 0.0M |
| 2025-06-30 | 443.50 | 443.50 | 425.15 | 433.05 | 0.0M |
| 2025-06-27 | 440.00 | 440.00 | 430.05 | 435.95 | 0.0M |
| 2025-06-26 | 444.00 | 444.00 | 430.00 | 434.20 | 0.0M |
| 2025-06-25 | 423.55 | 433.60 | 423.50 | 431.45 | 0.0M |
| 2025-06-24 | 435.80 | 439.35 | 421.00 | 422.25 | 0.0M |
| 2025-06-23 | 421.00 | 422.55 | 416.55 | 418.25 | 0.0M |
| 2025-06-20 | 435.00 | 435.00 | 422.10 | 423.60 | 0.0M |
| 2025-06-19 | 436.00 | 436.00 | 421.55 | 421.95 | 0.0M |
| 2025-06-18 | 437.70 | 444.40 | 423.00 | 425.50 | 0.0M |
| 2025-06-17 | 455.00 | 460.00 | 428.00 | 431.60 | 0.0M |
| 2025-06-16 | 465.00 | 465.00 | 434.35 | 443.30 | 0.0M |
| 2025-06-13 | 431.90 | 450.00 | 429.05 | 444.30 | 0.0M |
| 2025-06-12 | 449.90 | 462.90 | 425.50 | 441.90 | 0.0M |
| 2025-06-11 | 445.90 | 445.90 | 434.00 | 445.90 | 0.0M |
| 2025-06-10 | 415.90 | 424.70 | 412.30 | 424.70 | 0.0M |
| 2025-06-09 | 388.95 | 404.55 | 388.95 | 404.50 | 0.0M |
| 2025-06-06 | 387.95 | 391.80 | 376.20 | 385.30 | 0.0M |
| 2025-06-05 | 384.95 | 395.00 | 381.10 | 387.95 | 0.0M |
| 2025-06-04 | 392.65 | 396.00 | 380.00 | 388.55 | 0.0M |
| 2025-06-03 | 388.95 | 393.00 | 381.20 | 389.60 | 0.0M |
| 2025-06-02 | 390.10 | 390.10 | 380.60 | 387.20 | 0.0M |
| 2025-05-30 | 390.10 | 390.10 | 388.05 | 388.05 | 0.0M |
| 2025-05-29 | 389.70 | 390.00 | 384.40 | 390.00 | 0.0M |
| 2025-05-28 | 385.10 | 387.90 | 385.10 | 385.10 | 0.0M |
| 2025-05-27 | 387.00 | 387.00 | 385.00 | 385.10 | 0.0M |
| 2025-05-26 | 387.60 | 387.60 | 383.00 | 387.00 | 0.0M |
| 2025-05-23 | 379.00 | 381.00 | 379.00 | 380.00 | 0.0M |
| 2025-05-22 | 380.00 | 380.00 | 376.00 | 377.00 | 0.0M |
| 2025-05-21 | 373.50 | 375.55 | 373.50 | 375.55 | 0.0M |
| 2025-05-20 | 392.00 | 392.50 | 381.10 | 381.10 | 0.0M |
| 2025-05-19 | 388.85 | 388.85 | 388.00 | 388.85 | 0.0M |
| 2025-05-16 | 380.50 | 381.25 | 380.50 | 381.25 | 0.0M |
| 2025-05-15 | 373.70 | 373.80 | 373.70 | 373.80 | 0.0M |
| 2025-05-14 | 364.90 | 366.50 | 364.90 | 366.50 | 0.0M |
| 2025-05-13 | 356.50 | 359.35 | 356.50 | 359.35 | 0.0M |
| 2025-05-12 | 345.50 | 352.40 | 345.50 | 352.35 | 0.0M |
| 2025-05-09 | 343.20 | 347.00 | 343.20 | 345.50 | 0.0M |
| 2025-05-08 | 354.90 | 354.90 | 350.05 | 350.05 | 0.0M |
| 2025-05-07 | 356.70 | 356.70 | 356.70 | 356.70 | 0.0M |
| 2025-05-06 | 368.00 | 368.00 | 363.95 | 363.95 | 0.0M |
| 2025-05-05 | 371.35 | 371.35 | 371.35 | 371.35 | 0.0M |
| 2025-05-02 | 364.10 | 364.10 | 364.10 | 364.10 | 0.0M |
| 2025-04-30 | 362.30 | 362.30 | 357.00 | 357.00 | 0.0M |
| 2025-04-29 | 362.25 | 362.25 | 362.00 | 362.25 | 0.0M |
| 2025-04-28 | 349.00 | 355.15 | 349.00 | 355.15 | 0.0M |
| 2025-04-25 | 348.50 | 350.00 | 348.20 | 348.20 | 0.0M |
| 2025-04-24 | 355.70 | 357.00 | 355.30 | 355.30 | 0.0M |
| 2025-04-23 | 364.90 | 364.90 | 362.55 | 362.55 | 0.0M |
| 2025-04-22 | 358.90 | 369.95 | 355.10 | 369.90 | 0.0M |
| 2025-04-21 | 345.05 | 359.90 | 345.05 | 358.90 | 0.0M |
| 2025-04-17 | 353.90 | 354.90 | 344.00 | 348.45 | 0.0M |
| 2025-04-16 | 339.65 | 339.65 | 336.25 | 339.65 | 0.0M |
| 2025-04-15 | 315.85 | 323.50 | 315.85 | 323.50 | 0.0M |
| 2025-04-11 | 315.50 | 315.50 | 307.20 | 308.10 | 0.0M |
| 2025-04-09 | 316.90 | 316.90 | 304.10 | 309.95 | 0.0M |
| 2025-04-08 | 305.05 | 314.00 | 305.05 | 311.25 | 0.0M |
| 2025-04-07 | 300.05 | 310.00 | 297.55 | 302.90 | 0.0M |
| 2025-04-04 | 310.00 | 326.55 | 306.90 | 313.20 | 0.0M |
| 2025-04-03 | 310.00 | 314.30 | 307.00 | 311.00 | 0.0M |
| 2025-04-02 | 300.50 | 320.90 | 300.50 | 315.25 | 0.0M |
| 2025-04-01 | 292.00 | 306.35 | 292.00 | 305.65 | 0.0M |
| 2025-03-28 | 285.00 | 294.70 | 284.00 | 291.80 | 0.0M |
| 2025-03-27 | 294.00 | 294.00 | 278.00 | 286.55 | 0.0M |
| 2025-03-26 | 294.90 | 294.95 | 286.90 | 291.10 | 0.0M |
| 2025-03-25 | 307.10 | 311.00 | 290.00 | 295.10 | 0.0M |
| 2025-03-24 | 304.50 | 309.00 | 300.00 | 304.60 | 0.0M |
| 2025-03-21 | 291.55 | 303.95 | 291.55 | 299.10 | 0.0M |
| 2025-03-20 | 304.40 | 304.40 | 292.05 | 297.45 | 0.0M |
| 2025-03-19 | 284.00 | 298.40 | 280.00 | 292.80 | 0.0M |
| 2025-03-18 | 284.00 | 292.00 | 280.50 | 285.00 | 0.0M |
| 2025-03-17 | 283.15 | 295.00 | 275.00 | 279.10 | 0.0M |
| 2025-03-13 | 283.40 | 287.45 | 280.05 | 283.15 | 0.0M |
| 2025-03-12 | 288.35 | 289.45 | 281.00 | 283.40 | 0.0M |
| 2025-03-11 | 266.00 | 296.00 | 264.35 | 283.40 | 0.0M |
| 2025-03-10 | 310.00 | 310.00 | 267.00 | 269.90 | 0.1M |
| 2025-03-07 | 345.80 | 359.90 | 287.90 | 291.00 | 0.2M |
| 2025-03-06 | 341.00 | 347.30 | 335.00 | 341.30 | 0.0M |
| 2025-03-05 | 333.00 | 349.00 | 333.00 | 340.90 | 0.0M |
| 2025-03-04 | 320.90 | 339.10 | 311.00 | 331.90 | 0.0M |
| 2025-03-03 | 313.95 | 330.90 | 306.00 | 317.40 | 0.0M |
| 2025-02-28 | 331.00 | 344.00 | 301.00 | 322.00 | 0.0M |
| 2025-02-27 | 349.90 | 349.90 | 330.00 | 336.00 | 0.0M |
| 2025-02-25 | 350.00 | 359.40 | 339.45 | 340.30 | 0.0M |
| 2025-02-24 | 364.00 | 364.00 | 335.00 | 347.75 | 0.0M |
| 2025-02-21 | 337.00 | 381.90 | 328.05 | 355.45 | 0.0M |
| 2025-02-20 | 339.90 | 339.90 | 316.55 | 333.45 | 0.0M |
| 2025-02-19 | 292.50 | 347.40 | 292.50 | 328.05 | 0.0M |
| 2025-02-18 | 290.00 | 308.75 | 290.00 | 305.80 | 0.0M |
| 2025-02-17 | 301.00 | 314.95 | 297.00 | 308.30 | 0.0M |
| 2025-02-14 | 353.95 | 353.95 | 276.00 | 303.10 | 0.1M |
| 2025-02-13 | 356.25 | 360.00 | 340.00 | 344.95 | 0.0M |
| 2025-02-12 | 354.00 | 359.00 | 340.10 | 349.25 | 0.0M |
| 2025-02-11 | 353.40 | 353.45 | 343.00 | 345.50 | 0.0M |
| 2025-02-10 | 359.40 | 359.40 | 346.00 | 346.50 | 0.0M |
| 2025-02-07 | 374.00 | 374.00 | 351.65 | 353.45 | 0.0M |
| 2025-02-06 | 359.90 | 359.90 | 353.05 | 359.00 | 0.0M |
| 2025-02-05 | 364.90 | 364.90 | 350.40 | 356.05 | 0.0M |
| 2025-02-04 | 369.40 | 369.40 | 350.00 | 357.80 | 0.0M |
| 2025-02-03 | 373.45 | 373.45 | 353.00 | 358.25 | 0.0M |
| 2025-02-01 | 369.00 | 369.80 | 360.00 | 364.90 | 0.0M |
| 2025-01-31 | 354.00 | 373.00 | 350.00 | 359.95 | 0.0M |
| 2025-01-30 | 377.00 | 377.00 | 343.30 | 353.25 | 0.0M |
| 2025-01-29 | 356.30 | 419.80 | 356.30 | 373.70 | 0.0M |
| 2025-01-28 | 368.60 | 381.90 | 355.00 | 364.95 | 0.0M |
| 2025-01-27 | 388.20 | 388.20 | 365.05 | 375.55 | 0.0M |
| 2025-01-24 | 396.90 | 399.90 | 384.00 | 389.80 | 0.0M |
| 2025-01-23 | 402.00 | 404.95 | 390.00 | 391.85 | 0.0M |
| 2025-01-22 | 400.00 | 404.50 | 396.20 | 399.95 | 0.0M |
| 2025-01-21 | 417.90 | 417.90 | 395.00 | 398.15 | 0.0M |
| 2025-01-20 | 419.00 | 419.00 | 401.25 | 410.15 | 0.0M |
| 2025-01-17 | 422.55 | 422.55 | 410.00 | 415.00 | 0.0M |
| 2025-01-16 | 445.00 | 445.00 | 416.00 | 422.55 | 0.0M |
| 2025-01-15 | 435.30 | 439.80 | 425.10 | 435.50 | 0.0M |
| 2025-01-14 | 429.70 | 435.00 | 423.15 | 433.80 | 0.0M |
| 2025-01-13 | 439.95 | 439.95 | 420.00 | 420.80 | 0.0M |
| 2025-01-10 | 439.80 | 450.00 | 428.35 | 433.00 | 0.0M |
| 2025-01-09 | 435.00 | 469.00 | 425.00 | 433.25 | 0.0M |
| 2025-01-08 | 444.70 | 449.00 | 425.00 | 428.55 | 0.0M |
| 2025-01-07 | 442.45 | 459.00 | 436.55 | 442.35 | 0.0M |
| 2025-01-06 | 470.05 | 474.90 | 438.00 | 442.45 | 0.0M |
| 2025-01-03 | 468.00 | 480.15 | 463.05 | 477.55 | 0.0M |
| 2025-01-02 | 479.85 | 479.85 | 467.60 | 470.15 | 0.0M |
| 2025-01-01 | 467.75 | 476.95 | 465.00 | 470.80 | 0.0M |