657.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 730.03 | 736.77 | 730.03 | 732.54 | 0.0M |
| 2022-12-29 | 737.50 | 748.88 | 731.63 | 746.50 | 0.0M |
| 2022-12-27 | 760.00 | 760.00 | 756.70 | 756.71 | 0.0M |
| 2022-12-23 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2022-12-22 | 725.08 | 725.08 | 720.03 | 720.03 | 0.0M |
| 2022-12-21 | 752.01 | 759.00 | 752.01 | 759.00 | 0.0M |
| 2022-12-20 | 731.61 | 750.09 | 731.61 | 748.99 | 0.0M |
| 2022-12-19 | 737.50 | 737.55 | 725.91 | 725.91 | 0.0M |
| 2022-12-16 | 760.00 | 760.00 | 760.00 | 760.00 | 0.0M |
| 2022-12-15 | 754.44 | 754.44 | 737.82 | 752.23 | 0.0M |
| 2022-12-14 | 772.00 | 772.00 | 770.00 | 770.00 | 0.0M |
| 2022-12-09 | 787.04 | 787.04 | 749.71 | 749.71 | 0.0M |
| 2022-12-08 | 785.80 | 785.80 | 769.10 | 780.00 | 0.0M |
| 2022-12-07 | 744.21 | 744.21 | 744.21 | 744.21 | 0.0M |
| 2022-12-06 | 762.10 | 762.10 | 762.10 | 762.10 | 0.0M |
| 2022-12-05 | 780.00 | 780.00 | 772.00 | 772.00 | 0.0M |
| 2022-12-02 | 766.00 | 768.85 | 761.00 | 767.70 | 0.0M |
| 2022-12-01 | 745.60 | 757.00 | 744.21 | 744.21 | 0.0M |
| 2022-11-30 | 740.00 | 765.54 | 740.00 | 765.54 | 0.0M |
| 2022-11-29 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2022-11-28 | 706.21 | 713.30 | 684.41 | 684.41 | 0.0M |
| 2022-11-25 | 731.00 | 731.00 | 708.01 | 708.01 | 0.0M |
| 2022-11-24 | 736.78 | 736.78 | 736.78 | 736.78 | 0.0M |
| 2022-11-23 | 735.00 | 735.00 | 732.00 | 732.00 | 0.0M |
| 2022-11-22 | 728.60 | 734.00 | 728.60 | 734.00 | 0.0M |
| 2022-11-18 | 704.91 | 704.91 | 704.91 | 704.91 | 0.0M |
| 2022-11-15 | 736.50 | 740.00 | 736.50 | 740.00 | 0.0M |
| 2022-11-14 | 725.91 | 746.00 | 725.91 | 746.00 | 0.0M |
| 2022-11-11 | 741.01 | 764.00 | 721.01 | 743.00 | 0.1M |
| 2022-11-10 | 710.00 | 710.25 | 685.01 | 708.00 | 0.0M |
| 2022-11-09 | 678.00 | 678.00 | 663.00 | 663.00 | 0.0M |
| 2022-11-08 | 671.01 | 702.50 | 671.01 | 687.51 | 0.0M |
| 2022-11-07 | 673.00 | 673.00 | 664.01 | 664.01 | 0.0M |
| 2022-11-04 | 626.92 | 690.00 | 626.92 | 690.00 | 0.0M |
| 2022-11-03 | 614.81 | 617.50 | 605.10 | 617.50 | 0.0M |
| 2022-10-31 | 632.77 | 632.77 | 632.77 | 632.77 | 0.0M |
| 2022-10-28 | 630.50 | 630.50 | 625.41 | 625.41 | 0.0M |
| 2022-10-27 | 635.10 | 650.00 | 635.10 | 650.00 | 0.0M |
| 2022-10-26 | 650.00 | 662.15 | 650.00 | 658.01 | 0.0M |
| 2022-10-25 | 628.42 | 628.42 | 628.42 | 628.42 | 0.0M |
| 2022-10-24 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2022-10-21 | 610.00 | 634.20 | 610.00 | 629.82 | 0.0M |
| 2022-10-20 | 590.00 | 609.00 | 577.51 | 577.51 | 0.0M |
| 2022-10-19 | 570.00 | 570.00 | 556.61 | 565.47 | 0.0M |
| 2022-10-18 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2022-10-17 | 577.90 | 577.90 | 577.90 | 577.90 | 0.0M |
| 2022-10-14 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2022-10-13 | 567.10 | 588.50 | 551.10 | 569.14 | 0.0M |
| 2022-10-12 | 574.78 | 574.78 | 572.30 | 572.30 | 0.0M |
| 2022-10-10 | 585.00 | 590.00 | 585.00 | 590.00 | 0.0M |
| 2022-10-07 | 577.01 | 577.01 | 577.01 | 577.01 | 0.0M |
| 2022-10-06 | 600.00 | 600.00 | 588.10 | 599.00 | 0.0M |
| 2022-10-05 | 615.30 | 617.98 | 614.80 | 617.98 | 0.0M |
| 2022-10-04 | 615.74 | 615.74 | 601.61 | 603.96 | 0.0M |
| 2022-10-03 | 583.66 | 583.66 | 583.66 | 583.66 | 0.0M |
| 2022-09-30 | 560.00 | 563.04 | 560.00 | 563.04 | 0.0M |
| 2022-09-29 | 562.00 | 566.98 | 545.60 | 566.98 | 0.0M |
| 2022-09-28 | 558.99 | 563.29 | 558.99 | 563.29 | 0.0M |
| 2022-09-27 | 545.00 | 546.09 | 545.00 | 546.09 | 0.0M |
| 2022-09-26 | 542.00 | 542.00 | 528.91 | 530.00 | 0.0M |
| 2022-09-23 | 561.38 | 561.38 | 529.65 | 529.65 | 0.0M |
| 2022-09-22 | 570.27 | 570.27 | 562.50 | 562.50 | 0.0M |
| 2022-09-21 | 581.60 | 581.60 | 563.40 | 563.40 | 0.0M |
| 2022-09-20 | 590.00 | 590.00 | 588.01 | 588.01 | 0.0M |
| 2022-09-19 | 592.21 | 610.99 | 592.21 | 608.52 | 0.0M |
| 2022-09-15 | 599.00 | 609.59 | 590.50 | 609.59 | 0.0M |
| 2022-09-14 | 599.19 | 599.19 | 597.00 | 597.00 | 0.0M |
| 2022-09-13 | 630.00 | 634.39 | 630.00 | 634.39 | 0.0M |
| 2022-09-12 | 643.00 | 643.00 | 631.50 | 640.00 | 0.0M |
| 2022-09-09 | 616.00 | 636.35 | 616.00 | 636.35 | 0.0M |
| 2022-09-08 | 596.30 | 616.99 | 596.30 | 611.06 | 0.0M |
| 2022-09-07 | 555.00 | 560.00 | 550.00 | 560.00 | 0.0M |
| 2022-09-06 | 566.00 | 574.98 | 562.95 | 574.98 | 0.0M |
| 2022-09-02 | 578.70 | 578.70 | 575.99 | 575.99 | 0.0M |
| 2022-09-01 | 562.00 | 564.90 | 558.01 | 560.00 | 0.0M |
| 2022-08-31 | 600.00 | 600.00 | 598.00 | 598.00 | 0.0M |
| 2022-08-30 | 622.21 | 622.21 | 590.01 | 600.00 | 0.0M |
| 2022-08-29 | 640.00 | 640.00 | 635.95 | 635.95 | 0.0M |
| 2022-08-26 | 658.00 | 669.00 | 658.00 | 669.00 | 0.0M |
| 2022-08-25 | 650.80 | 659.50 | 645.00 | 659.50 | 0.0M |
| 2022-08-24 | 620.00 | 642.00 | 620.00 | 623.49 | 0.0M |
| 2022-08-23 | 630.00 | 638.10 | 630.00 | 636.00 | 0.0M |
| 2022-08-22 | 606.06 | 606.06 | 602.00 | 602.00 | 0.0M |
| 2022-08-19 | 613.00 | 620.00 | 613.00 | 616.75 | 0.3M |
| 2022-08-18 | 615.00 | 632.00 | 615.00 | 629.95 | 0.3M |
| 2022-08-17 | 619.99 | 619.99 | 604.00 | 610.00 | 0.0M |
| 2022-08-16 | 606.80 | 625.50 | 606.80 | 625.50 | 0.0M |
| 2022-08-15 | 599.00 | 608.00 | 599.00 | 606.80 | 0.0M |
| 2022-08-12 | 624.62 | 630.00 | 624.00 | 630.00 | 0.0M |
| 2022-08-11 | 651.30 | 653.35 | 631.95 | 632.04 | 0.0M |
| 2022-08-10 | 621.07 | 630.70 | 617.50 | 630.03 | 0.1M |
| 2022-08-09 | 609.85 | 609.85 | 609.85 | 609.85 | 0.0M |
| 2022-08-08 | 630.00 | 631.10 | 612.01 | 620.09 | 0.0M |
| 2022-08-05 | 590.50 | 617.06 | 590.50 | 611.01 | 0.0M |
| 2022-08-04 | 585.00 | 592.00 | 585.00 | 592.00 | 0.0M |
| 2022-08-03 | 607.59 | 607.59 | 588.00 | 597.79 | 0.0M |
| 2022-08-02 | 610.00 | 614.00 | 585.00 | 614.00 | 0.0M |
| 2022-08-01 | 645.00 | 645.00 | 607.80 | 607.80 | 0.0M |
| 2022-07-29 | 620.00 | 644.60 | 620.00 | 643.55 | 0.1M |
| 2022-07-28 | 603.42 | 608.42 | 597.21 | 600.00 | 0.0M |
| 2022-07-27 | 575.00 | 583.00 | 575.00 | 583.00 | 0.0M |
| 2022-07-26 | 582.50 | 582.50 | 582.50 | 582.50 | 0.0M |
| 2022-07-25 | 580.00 | 581.75 | 575.00 | 575.00 | 0.0M |
| 2022-07-22 | 595.75 | 595.75 | 569.50 | 569.50 | 0.0M |
| 2022-07-21 | 581.60 | 599.00 | 581.60 | 598.50 | 0.2M |
| 2022-07-20 | 588.16 | 592.00 | 586.10 | 586.10 | 0.0M |
| 2022-07-19 | 570.00 | 585.00 | 570.00 | 585.00 | 0.0M |
| 2022-07-18 | 562.00 | 571.00 | 555.00 | 555.00 | 0.0M |
| 2022-07-15 | 519.00 | 532.00 | 519.00 | 531.01 | 0.0M |
| 2022-07-14 | 526.00 | 530.39 | 521.01 | 521.01 | 0.0M |
| 2022-07-13 | 545.00 | 552.74 | 530.00 | 551.03 | 0.1M |
| 2022-07-12 | 552.00 | 560.00 | 550.00 | 550.00 | 0.0M |
| 2022-07-11 | 564.00 | 565.00 | 556.00 | 558.00 | 0.0M |
| 2022-07-08 | 575.00 | 581.00 | 575.00 | 577.00 | 0.0M |
| 2022-07-07 | 603.50 | 606.00 | 595.00 | 602.43 | 0.1M |
| 2022-07-06 | 546.00 | 559.00 | 544.00 | 559.00 | 0.0M |
| 2022-07-05 | 564.01 | 564.01 | 550.00 | 558.68 | 0.0M |
| 2022-07-01 | 574.00 | 580.80 | 570.01 | 580.80 | 0.0M |
| 2022-06-30 | 601.61 | 601.61 | 592.00 | 592.00 | 0.0M |
| 2022-06-29 | 617.00 | 617.00 | 608.00 | 608.36 | 0.0M |
| 2022-06-28 | 616.00 | 642.30 | 612.51 | 612.51 | 0.0M |
| 2022-06-27 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0M |
| 2022-06-24 | 588.00 | 609.25 | 588.00 | 609.25 | 0.0M |
| 2022-06-23 | 617.00 | 617.00 | 582.00 | 593.00 | 0.0M |
| 2022-06-22 | 642.00 | 642.00 | 625.50 | 629.86 | 0.0M |
| 2022-06-21 | 688.61 | 691.00 | 688.61 | 690.80 | 0.0M |
| 2022-06-17 | 690.99 | 690.99 | 685.00 | 688.61 | 0.0M |
| 2022-06-16 | 730.00 | 740.00 | 718.00 | 718.00 | 0.0M |
| 2022-06-15 | 758.80 | 758.80 | 756.00 | 756.00 | 0.0M |
| 2022-06-14 | 763.00 | 763.00 | 757.00 | 762.00 | 0.0M |
| 2022-06-13 | 758.50 | 786.00 | 750.00 | 758.80 | 0.0M |
| 2022-06-10 | 790.27 | 792.22 | 790.27 | 792.22 | 0.0M |
| 2022-06-09 | 809.00 | 811.78 | 798.00 | 802.05 | 0.0M |
| 2022-06-08 | 843.00 | 849.99 | 830.00 | 830.00 | 0.0M |
| 2022-06-07 | 850.00 | 850.00 | 810.01 | 810.01 | 0.0M |
| 2022-06-06 | 821.65 | 835.00 | 821.65 | 835.00 | 0.0M |
| 2022-06-02 | 815.00 | 815.00 | 813.31 | 813.31 | 0.0M |
| 2022-06-01 | 775.51 | 781.06 | 750.01 | 761.09 | 0.0M |
| 2022-05-31 | 782.33 | 787.39 | 777.50 | 781.05 | 0.0M |
| 2022-05-27 | 768.00 | 771.00 | 765.00 | 771.00 | 0.0M |
| 2022-05-26 | 767.98 | 767.98 | 767.98 | 767.98 | 0.0M |
| 2022-05-24 | 743.00 | 743.00 | 743.00 | 743.00 | 0.0M |
| 2022-05-23 | 750.00 | 760.96 | 746.40 | 760.96 | 0.0M |
| 2022-05-20 | 724.40 | 724.40 | 702.37 | 708.25 | 0.0M |
| 2022-05-19 | 720.00 | 748.09 | 720.00 | 730.00 | 0.0M |
| 2022-05-18 | 740.00 | 740.00 | 706.00 | 706.00 | 0.0M |
| 2022-05-17 | 716.79 | 751.69 | 716.79 | 751.00 | 0.1M |
| 2022-05-16 | 710.00 | 712.00 | 710.00 | 712.00 | 0.0M |
| 2022-05-13 | 696.00 | 720.00 | 696.00 | 703.34 | 0.1M |
| 2022-05-12 | 712.00 | 714.44 | 680.90 | 690.00 | 0.0M |
| 2022-05-11 | 766.35 | 766.35 | 750.30 | 750.30 | 0.0M |
| 2022-05-10 | 720.00 | 739.00 | 720.00 | 738.34 | 0.0M |
| 2022-05-09 | 736.00 | 740.40 | 725.00 | 738.09 | 0.0M |
| 2022-05-06 | 779.00 | 779.00 | 758.00 | 760.10 | 0.0M |
| 2022-05-05 | 801.00 | 803.29 | 794.00 | 803.29 | 0.0M |
| 2022-05-04 | 800.00 | 805.00 | 800.00 | 801.00 | 0.0M |
| 2022-05-03 | 821.00 | 826.00 | 817.00 | 817.00 | 0.0M |
| 2022-05-02 | 820.00 | 821.00 | 819.09 | 821.00 | 0.0M |
| 2022-04-29 | 860.00 | 860.00 | 860.00 | 860.00 | 0.0M |
| 2022-04-28 | 848.00 | 870.39 | 848.00 | 869.99 | 0.0M |
| 2022-04-27 | 852.00 | 872.00 | 848.00 | 848.00 | 0.0M |
| 2022-04-26 | 827.00 | 837.16 | 819.00 | 820.93 | 0.0M |
| 2022-04-25 | 819.00 | 849.50 | 816.00 | 843.50 | 0.1M |
| 2022-04-22 | 904.00 | 904.00 | 844.00 | 850.00 | 0.0M |
| 2022-04-21 | 960.00 | 960.00 | 889.00 | 907.84 | 0.0M |
| 2022-04-20 | 999.32 | 999.32 | 993.37 | 993.37 | 0.0M |
| 2022-04-19 | 1,009.85 | 1,019.18 | 1,009.85 | 1,019.18 | 0.0M |
| 2022-04-18 | 1,004.10 | 1,015.00 | 996.36 | 1,010.00 | 0.0M |
| 2022-04-13 | 960.00 | 970.00 | 960.00 | 970.00 | 0.0M |
| 2022-04-12 | 964.00 | 964.00 | 960.20 | 960.20 | 0.0M |
| 2022-04-11 | 956.52 | 956.52 | 948.00 | 950.97 | 0.0M |
| 2022-04-08 | 985.00 | 990.00 | 983.50 | 983.63 | 0.0M |
| 2022-04-07 | 961.00 | 981.60 | 961.00 | 980.90 | 0.0M |
| 2022-04-06 | 970.35 | 975.55 | 962.29 | 972.00 | 0.0M |
| 2022-04-05 | 985.00 | 985.00 | 980.00 | 983.00 | 0.0M |
| 2022-04-04 | 1,009.00 | 1,028.69 | 1,000.00 | 1,028.69 | 0.0M |
| 2022-04-01 | 1,008.00 | 1,010.63 | 1,008.00 | 1,010.63 | 0.0M |
| 2022-03-31 | 1,008.80 | 1,008.80 | 996.01 | 996.01 | 0.0M |
| 2022-03-30 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2022-03-29 | 963.00 | 990.90 | 960.00 | 989.85 | 0.0M |
| 2022-03-28 | 1,000.00 | 1,009.99 | 997.50 | 1,009.99 | 0.0M |
| 2022-03-25 | 1,027.00 | 1,042.00 | 1,015.01 | 1,035.38 | 0.0M |
| 2022-03-24 | 1,034.00 | 1,042.00 | 1,020.51 | 1,036.00 | 0.0M |
| 2022-03-23 | 1,015.10 | 1,015.10 | 1,005.50 | 1,006.89 | 0.0M |
| 2022-03-22 | 1,009.50 | 1,027.85 | 1,003.00 | 1,009.81 | 0.0M |
| 2022-03-18 | 1,009.87 | 1,009.87 | 982.00 | 983.99 | 0.0M |
| 2022-03-17 | 991.06 | 993.50 | 991.06 | 991.10 | 0.0M |
| 2022-03-16 | 961.10 | 961.10 | 938.47 | 955.00 | 0.0M |
| 2022-03-15 | 917.04 | 919.56 | 910.00 | 919.56 | 0.0M |
| 2022-03-14 | 950.00 | 950.50 | 916.41 | 917.04 | 0.0M |
| 2022-03-11 | 1,005.68 | 1,005.68 | 992.00 | 992.00 | 0.0M |
| 2022-03-10 | 976.70 | 993.00 | 976.70 | 990.00 | 0.0M |
| 2022-03-09 | 966.00 | 988.00 | 966.00 | 988.00 | 0.0M |
| 2022-03-08 | 1,021.00 | 1,039.99 | 996.00 | 996.00 | 0.0M |
| 2022-03-07 | 1,060.26 | 1,060.26 | 993.00 | 1,005.00 | 0.0M |
| 2022-03-04 | 1,023.75 | 1,054.99 | 1,023.75 | 1,054.99 | 0.0M |
| 2022-03-03 | 1,000.00 | 1,025.99 | 1,000.00 | 1,007.01 | 0.0M |
| 2022-03-02 | 1,001.00 | 1,004.99 | 979.61 | 984.15 | 0.0M |
| 2022-03-01 | 1,001.00 | 1,006.00 | 979.99 | 980.00 | 0.0M |
| 2022-02-28 | 946.60 | 980.58 | 945.25 | 964.91 | 0.0M |
| 2022-02-25 | 916.25 | 943.00 | 916.25 | 943.00 | 0.0M |
| 2022-02-24 | 863.85 | 870.00 | 848.03 | 870.00 | 0.0M |
| 2022-02-23 | 856.25 | 876.29 | 856.25 | 872.84 | 0.0M |
| 2022-02-22 | 878.70 | 878.70 | 854.00 | 854.00 | 0.0M |
| 2022-02-18 | 869.00 | 873.66 | 869.00 | 873.05 | 0.2M |
| 2022-02-17 | 893.00 | 893.75 | 872.34 | 874.00 | 0.0M |
| 2022-02-16 | 900.00 | 900.00 | 899.98 | 899.99 | 0.0M |
| 2022-02-15 | 860.00 | 886.00 | 860.00 | 885.71 | 0.0M |
| 2022-02-14 | 870.00 | 874.04 | 861.00 | 868.40 | 0.0M |
| 2022-02-11 | 895.40 | 899.19 | 866.41 | 879.00 | 0.0M |
| 2022-02-10 | 920.00 | 928.50 | 895.00 | 895.41 | 0.0M |
| 2022-02-09 | 872.00 | 897.00 | 872.00 | 896.99 | 0.0M |
| 2022-02-08 | 811.00 | 839.99 | 811.00 | 839.99 | 0.0M |
| 2022-02-04 | 799.55 | 824.99 | 781.00 | 820.07 | 0.0M |
| 2022-02-03 | 788.00 | 788.00 | 782.71 | 782.71 | 0.0M |
| 2022-02-02 | 811.00 | 814.04 | 811.00 | 814.04 | 0.0M |
| 2022-02-01 | 789.80 | 800.00 | 787.60 | 800.00 | 0.0M |
| 2022-01-31 | 731.00 | 756.00 | 731.00 | 753.00 | 0.0M |
| 2022-01-28 | 746.66 | 750.19 | 733.00 | 748.49 | 0.0M |
| 2022-01-27 | 802.05 | 802.05 | 775.00 | 775.00 | 0.0M |
| 2022-01-26 | 830.00 | 830.00 | 791.00 | 791.00 | 0.0M |
| 2022-01-25 | 800.00 | 815.50 | 789.43 | 815.50 | 0.0M |
| 2022-01-24 | 827.00 | 827.00 | 779.00 | 827.00 | 0.0M |
| 2022-01-21 | 860.00 | 871.11 | 827.01 | 827.01 | 0.0M |
| 2022-01-20 | 893.00 | 910.00 | 893.00 | 910.00 | 0.0M |
| 2022-01-19 | 921.00 | 921.00 | 902.00 | 904.00 | 0.1M |
| 2022-01-18 | 894.10 | 940.00 | 892.85 | 908.00 | 0.0M |
| 2022-01-14 | 884.00 | 899.00 | 880.00 | 894.10 | 0.1M |
| 2022-01-13 | 917.00 | 923.14 | 914.16 | 923.14 | 0.0M |
| 2022-01-12 | 920.00 | 920.00 | 905.00 | 914.00 | 0.1M |
| 2022-01-11 | 847.00 | 874.80 | 847.00 | 874.80 | 0.0M |
| 2022-01-10 | 838.00 | 847.50 | 837.00 | 846.37 | 0.0M |
| 2022-01-07 | 843.00 | 856.00 | 835.00 | 856.00 | 0.0M |
| 2022-01-06 | 859.00 | 859.00 | 837.77 | 837.77 | 0.0M |
| 2022-01-05 | 875.00 | 876.22 | 857.00 | 860.00 | 0.0M |
| 2022-01-04 | 854.00 | 865.00 | 854.00 | 860.00 | 0.0M |
| 2022-01-03 | 869.99 | 869.99 | 862.00 | 862.00 | 0.0M |