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 | 478.00 | 478.00 | 467.50 | 470.00 | 0.2M |
| 2025-09-25 | 455.00 | 475.50 | 455.00 | 470.00 | 0.2M |
| 2025-09-24 | 464.50 | 471.50 | 462.50 | 470.50 | 0.2M |
| 2025-09-23 | 470.00 | 473.00 | 463.00 | 465.00 | 0.5M |
| 2025-09-22 | 464.50 | 466.50 | 459.00 | 466.50 | 2.2M |
| 2025-09-19 | 457.00 | 464.00 | 453.00 | 461.50 | 2.8M |
| 2025-09-18 | 454.50 | 462.50 | 448.50 | 462.00 | 0.3M |
| 2025-09-17 | 463.00 | 472.00 | 463.00 | 467.50 | 0.2M |
| 2025-09-16 | 465.00 | 476.00 | 459.00 | 461.50 | 0.4M |
| 2025-09-15 | 470.00 | 484.50 | 468.50 | 470.50 | 0.4M |
| 2025-09-12 | 462.50 | 471.50 | 462.00 | 465.00 | 0.2M |
| 2025-09-11 | 464.00 | 466.50 | 456.50 | 461.50 | 0.4M |
| 2025-09-10 | 456.00 | 457.50 | 454.50 | 455.00 | 0.3M |
| 2025-09-09 | 463.00 | 463.50 | 455.00 | 456.50 | 0.2M |
| 2025-09-08 | 459.50 | 463.00 | 456.50 | 462.00 | 0.1M |
| 2025-09-05 | 459.00 | 461.50 | 455.00 | 457.00 | 0.1M |
| 2025-09-04 | 460.00 | 461.50 | 456.00 | 461.00 | 0.1M |
| 2025-09-03 | 470.00 | 470.00 | 454.50 | 457.00 | 0.3M |
| 2025-09-02 | 459.00 | 459.00 | 449.50 | 454.00 | 0.6M |
| 2025-09-01 | 460.00 | 461.50 | 455.00 | 459.50 | 0.2M |
| 2025-08-29 | 450.00 | 468.00 | 450.00 | 461.00 | 0.1M |
| 2025-08-28 | 455.00 | 468.50 | 455.00 | 466.00 | 0.1M |
| 2025-08-27 | 467.00 | 469.00 | 460.50 | 462.00 | 0.2M |
| 2025-08-26 | 466.00 | 469.00 | 459.50 | 467.00 | 0.2M |
| 2025-08-22 | 453.50 | 472.00 | 453.50 | 468.00 | 0.2M |
| 2025-08-21 | 452.50 | 459.00 | 452.50 | 455.50 | 0.1M |
| 2025-08-20 | 455.00 | 456.00 | 451.00 | 454.00 | 0.4M |
| 2025-08-19 | 454.50 | 457.50 | 454.00 | 457.00 | 0.3M |
| 2025-08-18 | 457.00 | 461.50 | 450.00 | 454.00 | 0.2M |
| 2025-08-15 | 456.50 | 459.50 | 454.00 | 456.00 | 0.1M |
| 2025-08-14 | 458.00 | 461.00 | 454.00 | 455.00 | 0.1M |
| 2025-08-13 | 459.50 | 462.50 | 456.00 | 458.00 | 0.1M |
| 2025-08-12 | 461.50 | 461.50 | 454.00 | 458.00 | 0.1M |
| 2025-08-11 | 457.50 | 462.00 | 454.00 | 458.50 | 0.1M |
| 2025-08-08 | 456.50 | 458.50 | 453.50 | 457.00 | 0.1M |
| 2025-08-07 | 462.00 | 465.50 | 457.50 | 457.50 | 0.1M |
| 2025-08-06 | 460.00 | 464.50 | 458.50 | 460.00 | 0.2M |
| 2025-08-05 | 457.00 | 462.00 | 456.50 | 458.50 | 0.1M |
| 2025-08-04 | 459.50 | 460.00 | 454.50 | 456.50 | 0.1M |
| 2025-08-01 | 450.00 | 462.00 | 450.00 | 453.50 | 0.1M |
| 2025-07-31 | 456.50 | 466.00 | 456.50 | 463.00 | 0.2M |
| 2025-07-30 | 454.00 | 459.50 | 454.00 | 457.00 | 0.1M |
| 2025-07-29 | 461.50 | 461.50 | 450.50 | 450.50 | 0.3M |
| 2025-07-28 | 450.00 | 470.50 | 450.00 | 462.00 | 0.1M |
| 2025-07-25 | 468.00 | 468.00 | 457.00 | 460.50 | 0.1M |
| 2025-07-24 | 459.00 | 465.00 | 459.00 | 463.00 | 0.2M |
| 2025-07-23 | 450.00 | 464.00 | 450.00 | 456.00 | 0.1M |
| 2025-07-22 | 457.00 | 457.50 | 452.50 | 454.50 | 0.2M |
| 2025-07-21 | 453.50 | 458.50 | 450.00 | 457.00 | 0.5M |
| 2025-07-18 | 458.50 | 460.00 | 451.50 | 453.50 | 0.3M |
| 2025-07-17 | 455.50 | 460.00 | 451.50 | 457.00 | 0.3M |
| 2025-07-16 | 462.00 | 462.00 | 453.00 | 453.00 | 0.2M |
| 2025-07-15 | 453.00 | 465.00 | 453.00 | 456.50 | 0.2M |
| 2025-07-14 | 455.00 | 460.00 | 452.00 | 452.50 | 0.5M |
| 2025-07-11 | 459.00 | 462.00 | 454.50 | 456.50 | 0.2M |
| 2025-07-10 | 460.00 | 460.50 | 454.00 | 459.50 | 0.3M |
| 2025-07-09 | 453.00 | 459.50 | 450.00 | 451.50 | 0.2M |
| 2025-07-08 | 451.50 | 458.00 | 450.50 | 453.00 | 0.1M |
| 2025-07-07 | 451.00 | 454.00 | 448.00 | 451.50 | 0.2M |
| 2025-07-04 | 453.00 | 454.00 | 445.50 | 450.50 | 0.2M |
| 2025-07-03 | 448.00 | 455.50 | 446.50 | 455.50 | 0.1M |
| 2025-07-02 | 437.00 | 444.00 | 437.00 | 442.50 | 0.5M |
| 2025-07-01 | 440.50 | 462.00 | 437.00 | 439.50 | 0.7M |
| 2025-06-30 | 430.00 | 449.50 | 423.00 | 443.50 | 0.2M |
| 2025-06-27 | 410.50 | 425.50 | 410.50 | 424.00 | 0.3M |
| 2025-06-26 | 421.50 | 430.50 | 406.50 | 408.00 | 0.3M |
| 2025-06-25 | 404.00 | 422.00 | 404.00 | 422.00 | 0.2M |
| 2025-06-24 | 400.50 | 406.50 | 399.50 | 403.00 | 0.2M |
| 2025-06-23 | 402.50 | 404.50 | 397.00 | 398.00 | 0.1M |
| 2025-06-20 | 394.50 | 406.50 | 394.50 | 403.50 | 0.2M |
| 2025-06-19 | 385.00 | 395.50 | 385.00 | 392.00 | 0.3M |
| 2025-06-18 | 400.00 | 400.00 | 391.50 | 396.00 | 0.2M |
| 2025-06-17 | 391.00 | 400.00 | 391.00 | 400.00 | 0.4M |
| 2025-06-16 | 391.00 | 400.00 | 391.00 | 399.00 | 0.1M |
| 2025-06-13 | 392.50 | 398.50 | 391.00 | 396.50 | 0.1M |
| 2025-06-12 | 400.00 | 403.50 | 396.50 | 398.00 | 0.1M |
| 2025-06-11 | 397.00 | 407.50 | 397.00 | 403.00 | 0.1M |
| 2025-06-10 | 415.00 | 415.00 | 400.50 | 403.50 | 0.1M |
| 2025-06-09 | 406.00 | 412.00 | 403.50 | 412.00 | 0.1M |
| 2025-06-06 | 392.50 | 402.50 | 392.50 | 402.50 | 0.1M |
| 2025-06-05 | 402.50 | 407.00 | 393.00 | 396.00 | 0.1M |
| 2025-06-04 | 392.50 | 408.00 | 392.50 | 402.00 | 0.1M |
| 2025-06-03 | 380.00 | 406.50 | 380.00 | 403.50 | 0.3M |
| 2025-06-02 | 383.00 | 398.00 | 377.50 | 398.00 | 0.1M |
| 2025-05-30 | 380.00 | 384.50 | 379.00 | 381.00 | 0.2M |
| 2025-05-29 | 385.00 | 385.00 | 376.50 | 379.50 | 0.2M |
| 2025-05-28 | 380.00 | 382.00 | 377.00 | 379.50 | 0.3M |
| 2025-05-27 | 385.00 | 385.00 | 376.50 | 380.00 | 0.6M |
| 2025-05-23 | 375.00 | 384.00 | 369.50 | 374.00 | 0.3M |
| 2025-05-22 | 385.00 | 389.00 | 378.50 | 381.50 | 0.4M |
| 2025-05-21 | 393.00 | 393.50 | 388.00 | 388.00 | 0.2M |
| 2025-05-20 | 394.00 | 400.00 | 394.00 | 395.50 | 0.3M |
| 2025-05-19 | 399.00 | 399.00 | 390.50 | 393.00 | 0.4M |
| 2025-05-16 | 395.00 | 399.50 | 395.00 | 399.00 | 0.2M |
| 2025-05-15 | 403.50 | 403.50 | 391.00 | 397.50 | 0.1M |
| 2025-05-14 | 400.00 | 402.00 | 394.00 | 395.50 | 0.1M |
| 2025-05-13 | 385.00 | 397.50 | 385.00 | 397.50 | 0.5M |
| 2025-05-12 | 398.00 | 405.50 | 389.00 | 389.00 | 0.3M |
| 2025-05-09 | 390.00 | 393.50 | 389.00 | 392.00 | 0.2M |
| 2025-05-08 | 391.00 | 395.00 | 386.50 | 388.50 | 0.7M |
| 2025-05-07 | 395.00 | 395.00 | 383.50 | 389.00 | 0.1M |
| 2025-05-06 | 379.50 | 390.00 | 374.50 | 387.50 | 0.1M |
| 2025-05-02 | 378.00 | 378.00 | 369.00 | 375.50 | 0.1M |
| 2025-05-01 | 365.00 | 377.00 | 365.00 | 376.50 | 0.1M |
| 2025-04-30 | 380.00 | 380.00 | 367.50 | 371.00 | 0.4M |
| 2025-04-29 | 372.50 | 374.00 | 368.00 | 373.50 | 0.1M |
| 2025-04-28 | 372.00 | 376.50 | 371.00 | 371.00 | 0.2M |
| 2025-04-25 | 375.00 | 375.50 | 367.00 | 369.00 | 0.2M |
| 2025-04-24 | 356.50 | 373.50 | 356.50 | 369.50 | 0.2M |
| 2025-04-23 | 360.00 | 365.50 | 356.50 | 359.50 | 0.2M |
| 2025-04-22 | 346.00 | 355.00 | 341.00 | 353.00 | 0.8M |
| 2025-04-17 | 341.00 | 341.00 | 332.50 | 341.00 | 0.3M |
| 2025-04-16 | 342.00 | 342.00 | 337.50 | 340.00 | 0.3M |
| 2025-04-15 | 339.50 | 343.50 | 336.50 | 341.00 | 0.5M |
| 2025-04-14 | 324.50 | 341.50 | 324.50 | 341.00 | 0.6M |
| 2025-04-11 | 328.50 | 330.00 | 319.50 | 328.00 | 0.4M |
| 2025-04-10 | 319.00 | 336.50 | 318.00 | 323.00 | 0.8M |
| 2025-04-09 | 307.00 | 310.00 | 302.50 | 307.00 | 0.2M |
| 2025-04-08 | 308.00 | 322.00 | 308.00 | 314.00 | 0.4M |
| 2025-04-07 | 310.00 | 322.50 | 299.00 | 309.00 | 0.2M |
| 2025-04-04 | 332.00 | 335.00 | 311.50 | 314.00 | 0.2M |
| 2025-04-03 | 347.50 | 347.50 | 334.50 | 336.50 | 0.1M |
| 2025-04-02 | 350.00 | 351.00 | 341.00 | 348.50 | 0.1M |
| 2025-04-01 | 360.00 | 360.00 | 345.50 | 348.50 | 0.3M |
| 2025-03-31 | 357.00 | 357.00 | 346.00 | 347.00 | 0.1M |
| 2025-03-28 | 366.00 | 366.00 | 355.00 | 359.00 | 0.1M |
| 2025-03-27 | 360.00 | 370.00 | 357.00 | 359.00 | 0.1M |
| 2025-03-26 | 380.00 | 380.00 | 367.00 | 371.00 | 0.1M |
| 2025-03-25 | 380.00 | 380.00 | 364.00 | 368.00 | 0.3M |
| 2025-03-24 | 369.00 | 369.00 | 363.00 | 363.00 | 0.2M |
| 2025-03-21 | 364.00 | 366.00 | 362.00 | 363.00 | 0.3M |
| 2025-03-20 | 370.00 | 372.00 | 365.00 | 368.00 | 0.8M |
| 2025-03-19 | 376.00 | 376.00 | 367.00 | 369.00 | 0.1M |
| 2025-03-18 | 379.00 | 381.00 | 373.00 | 374.00 | 0.1M |
| 2025-03-17 | 370.00 | 378.00 | 367.00 | 374.00 | 0.2M |
| 2025-03-14 | 357.00 | 368.00 | 357.00 | 367.00 | 0.4M |
| 2025-03-13 | 380.00 | 380.00 | 354.00 | 354.00 | 0.2M |
| 2025-03-12 | 368.00 | 370.00 | 364.00 | 365.00 | 0.2M |
| 2025-03-11 | 373.00 | 376.00 | 366.00 | 368.00 | 0.2M |
| 2025-03-10 | 385.00 | 385.00 | 372.00 | 372.00 | 0.1M |
| 2025-03-07 | 369.00 | 387.00 | 368.00 | 386.00 | 0.1M |
| 2025-03-06 | 371.00 | 377.00 | 370.00 | 373.00 | 0.1M |
| 2025-03-05 | 364.00 | 378.00 | 364.00 | 369.00 | 0.1M |
| 2025-03-04 | 376.00 | 379.00 | 363.00 | 363.00 | 0.2M |
| 2025-03-03 | 370.00 | 379.00 | 370.00 | 377.00 | 0.1M |
| 2025-02-28 | 380.00 | 381.00 | 373.00 | 373.00 | 0.3M |
| 2025-02-27 | 389.00 | 389.00 | 382.00 | 385.00 | 0.1M |
| 2025-02-26 | 391.00 | 393.00 | 389.00 | 391.00 | 0.2M |
| 2025-02-25 | 394.00 | 398.00 | 390.00 | 390.00 | 0.2M |
| 2025-02-24 | 385.00 | 405.00 | 385.00 | 395.00 | 0.2M |
| 2025-02-21 | 405.00 | 405.00 | 396.00 | 400.00 | 0.1M |
| 2025-02-20 | 395.00 | 400.00 | 390.00 | 395.00 | 0.2M |
| 2025-02-19 | 400.00 | 404.00 | 390.00 | 395.00 | 0.2M |
| 2025-02-18 | 410.00 | 410.00 | 403.00 | 404.00 | 0.1M |
| 2025-02-17 | 404.00 | 407.00 | 404.00 | 404.00 | 0.2M |
| 2025-02-14 | 396.00 | 407.00 | 396.00 | 405.00 | 0.1M |
| 2025-02-13 | 400.00 | 401.00 | 394.00 | 397.00 | 0.1M |
| 2025-02-12 | 402.00 | 406.00 | 398.00 | 400.00 | 0.1M |
| 2025-02-11 | 389.00 | 402.00 | 388.00 | 401.00 | 0.9M |
| 2025-02-10 | 385.00 | 395.00 | 373.00 | 389.00 | 0.2M |
| 2025-02-07 | 381.00 | 385.00 | 371.00 | 371.00 | 0.2M |
| 2025-02-06 | 392.00 | 392.00 | 378.00 | 379.00 | 0.3M |
| 2025-02-05 | 397.00 | 400.00 | 379.00 | 380.00 | 1.0M |
| 2025-02-04 | 403.00 | 404.00 | 399.00 | 400.00 | 0.2M |
| 2025-02-03 | 395.00 | 406.00 | 390.00 | 405.00 | 0.1M |
| 2025-01-31 | 375.00 | 396.00 | 375.00 | 394.00 | 0.1M |
| 2025-01-30 | 378.00 | 388.00 | 378.00 | 386.00 | 0.3M |
| 2025-01-29 | 383.00 | 386.00 | 376.00 | 376.00 | 0.6M |
| 2025-01-28 | 369.00 | 384.00 | 369.00 | 381.00 | 0.4M |
| 2025-01-27 | 366.00 | 374.00 | 364.00 | 367.00 | 0.1M |
| 2025-01-24 | 374.00 | 378.00 | 371.00 | 371.00 | 0.1M |
| 2025-01-23 | 371.00 | 375.00 | 368.00 | 371.00 | 0.1M |
| 2025-01-22 | 372.00 | 378.00 | 369.00 | 372.00 | 0.2M |
| 2025-01-21 | 365.00 | 377.00 | 365.00 | 374.00 | 0.1M |
| 2025-01-20 | 366.00 | 372.00 | 364.00 | 369.00 | 0.1M |
| 2025-01-17 | 357.00 | 372.00 | 357.00 | 367.00 | 0.1M |
| 2025-01-16 | 362.00 | 368.00 | 359.00 | 368.00 | 0.1M |
| 2025-01-15 | 370.00 | 371.00 | 359.00 | 370.00 | 0.1M |
| 2025-01-14 | 376.00 | 376.00 | 355.00 | 355.00 | 0.6M |
| 2025-01-13 | 361.00 | 361.00 | 357.00 | 360.00 | 0.3M |
| 2025-01-10 | 370.00 | 370.00 | 361.00 | 361.00 | 0.1M |
| 2025-01-09 | 371.00 | 372.00 | 362.00 | 370.00 | 0.2M |
| 2025-01-08 | 379.00 | 380.00 | 371.00 | 371.00 | 0.2M |
| 2025-01-07 | 393.00 | 396.00 | 379.00 | 379.00 | 0.2M |
| 2025-01-06 | 395.00 | 405.00 | 392.00 | 396.00 | 0.1M |
| 2025-01-03 | 400.00 | 400.00 | 394.00 | 395.00 | 0.0M |
| 2025-01-02 | 409.00 | 414.00 | 398.00 | 398.00 | 0.1M |