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 |
|---|---|---|---|---|---|
| 2024-12-30 | 775.02 | 775.02 | 775.02 | 775.02 | 0.0M |
| 2024-12-27 | 776.00 | 776.00 | 776.00 | 776.00 | 0.0M |
| 2024-12-20 | 785.00 | 785.00 | 782.50 | 782.50 | 0.0M |
| 2024-12-19 | 782.22 | 782.22 | 774.50 | 774.50 | 0.0M |
| 2024-12-18 | 809.03 | 809.50 | 809.03 | 809.50 | 0.0M |
| 2024-12-17 | 816.00 | 816.00 | 816.00 | 816.00 | 0.0M |
| 2024-12-16 | 825.75 | 825.75 | 825.75 | 825.75 | 0.0M |
| 2024-12-13 | 833.95 | 842.82 | 831.10 | 842.82 | 0.0M |
| 2024-12-11 | 863.00 | 863.00 | 863.00 | 863.00 | 0.0M |
| 2024-12-10 | 863.00 | 863.00 | 863.00 | 863.00 | 0.0M |
| 2024-12-05 | 862.82 | 864.00 | 862.82 | 864.00 | 0.0M |
| 2024-12-03 | 872.53 | 872.53 | 872.51 | 872.51 | 0.0M |
| 2024-12-02 | 875.00 | 875.00 | 875.00 | 875.00 | 0.0M |
| 2024-11-27 | 896.33 | 896.33 | 878.43 | 878.43 | 0.0M |
| 2024-11-26 | 899.00 | 899.00 | 899.00 | 899.00 | 0.0M |
| 2024-11-25 | 903.00 | 903.00 | 903.00 | 903.00 | 0.0M |
| 2024-11-22 | 891.53 | 891.53 | 890.00 | 890.00 | 0.0M |
| 2024-11-21 | 888.00 | 888.00 | 873.37 | 873.37 | 0.0M |
| 2024-11-20 | 891.00 | 891.00 | 881.00 | 881.00 | 0.0M |
| 2024-11-15 | 886.78 | 886.78 | 886.78 | 886.78 | 0.0M |
| 2024-11-14 | 886.49 | 886.49 | 858.66 | 858.66 | 0.0M |
| 2024-11-12 | 892.00 | 892.00 | 891.50 | 891.50 | 0.0M |
| 2024-11-11 | 915.03 | 915.34 | 915.03 | 915.34 | 0.0M |
| 2024-11-08 | 954.43 | 954.43 | 924.00 | 924.00 | 0.0M |
| 2024-11-07 | 971.26 | 971.26 | 950.07 | 950.07 | 0.0M |
| 2024-11-05 | 935.00 | 945.00 | 935.00 | 945.00 | 0.0M |
| 2024-11-04 | 931.00 | 931.00 | 931.00 | 931.00 | 0.0M |
| 2024-11-01 | 920.00 | 920.00 | 915.00 | 915.00 | 0.0M |
| 2024-10-31 | 901.25 | 904.00 | 901.25 | 904.00 | 0.0M |
| 2024-10-30 | 923.99 | 923.99 | 922.55 | 922.55 | 0.0M |
| 2024-10-28 | 963.19 | 963.19 | 963.19 | 963.19 | 0.0M |
| 2024-10-25 | 910.21 | 910.21 | 910.21 | 910.21 | 0.0M |
| 2024-10-24 | 931.55 | 931.55 | 924.00 | 924.00 | 0.0M |
| 2024-10-22 | 971.26 | 971.26 | 965.00 | 965.00 | 0.0M |
| 2024-10-21 | 956.00 | 956.00 | 956.00 | 956.00 | 0.0M |
| 2024-10-18 | 956.00 | 959.00 | 956.00 | 959.00 | 0.0M |
| 2024-10-17 | 939.98 | 939.98 | 939.98 | 939.98 | 0.0M |
| 2024-10-14 | 942.55 | 942.55 | 942.55 | 942.55 | 0.0M |
| 2024-10-11 | 972.00 | 972.23 | 972.00 | 972.23 | 0.0M |
| 2024-10-10 | 967.00 | 967.00 | 963.33 | 963.33 | 0.0M |
| 2024-10-09 | 933.56 | 952.97 | 933.56 | 952.97 | 0.0M |
| 2024-10-08 | 944.50 | 944.50 | 933.56 | 933.56 | 0.0M |
| 2024-10-03 | 944.08 | 944.08 | 944.08 | 944.08 | 0.0M |
| 2024-09-30 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | 0.0M |
| 2024-09-27 | 1,018.87 | 1,018.87 | 1,018.87 | 1,018.87 | 0.0M |
| 2024-09-26 | 1,000.00 | 1,048.79 | 991.83 | 1,015.00 | 0.0M |
| 2024-09-25 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-09-24 | 936.00 | 944.40 | 932.40 | 943.35 | 0.0M |
| 2024-09-23 | 878.50 | 878.50 | 878.00 | 878.00 | 0.0M |
| 2024-09-20 | 870.32 | 870.32 | 865.41 | 865.41 | 0.0M |
| 2024-09-19 | 875.00 | 875.00 | 856.87 | 856.87 | 0.0M |
| 2024-09-18 | 836.20 | 850.00 | 836.20 | 850.00 | 0.0M |
| 2024-09-17 | 836.60 | 836.60 | 836.60 | 836.60 | 0.0M |
| 2024-09-13 | 819.00 | 828.50 | 819.00 | 820.00 | 0.0M |
| 2024-09-12 | 823.15 | 835.24 | 810.08 | 810.08 | 0.0M |
| 2024-09-11 | 807.70 | 817.00 | 807.00 | 817.00 | 0.0M |
| 2024-09-10 | 805.30 | 808.57 | 805.30 | 808.53 | 0.0M |
| 2024-09-09 | 787.25 | 791.20 | 787.25 | 791.20 | 0.0M |
| 2024-09-06 | 827.93 | 827.93 | 802.60 | 805.55 | 0.0M |
| 2024-09-05 | 834.25 | 834.25 | 811.87 | 825.00 | 0.0M |
| 2024-09-04 | 827.49 | 827.50 | 827.49 | 827.50 | 0.0M |
| 2024-09-03 | 816.00 | 833.30 | 816.00 | 821.00 | 0.0M |
| 2024-08-30 | 872.00 | 872.00 | 860.00 | 868.35 | 0.0M |
| 2024-08-29 | 863.41 | 863.41 | 863.41 | 863.41 | 0.0M |
| 2024-08-28 | 862.82 | 862.82 | 862.82 | 862.82 | 0.0M |
| 2024-08-27 | 885.37 | 890.00 | 883.25 | 890.00 | 0.0M |
| 2024-08-26 | 860.00 | 878.80 | 855.00 | 875.00 | 0.0M |
| 2024-08-23 | 841.04 | 851.40 | 841.04 | 851.25 | 0.0M |
| 2024-08-22 | 841.00 | 847.86 | 816.06 | 847.86 | 0.0M |
| 2024-08-21 | 843.15 | 847.87 | 843.15 | 847.87 | 0.0M |
| 2024-08-20 | 829.15 | 829.15 | 825.00 | 826.00 | 0.0M |
| 2024-08-19 | 830.20 | 830.20 | 826.31 | 826.75 | 0.0M |
| 2024-08-16 | 808.15 | 812.80 | 785.03 | 811.40 | 0.0M |
| 2024-08-15 | 810.00 | 818.00 | 808.88 | 809.03 | 0.0M |
| 2024-08-14 | 792.00 | 792.00 | 785.00 | 787.00 | 0.0M |
| 2024-08-12 | 796.09 | 796.09 | 796.09 | 796.09 | 0.0M |
| 2024-08-08 | 782.00 | 784.00 | 764.43 | 764.43 | 0.0M |
| 2024-08-07 | 792.00 | 792.00 | 766.00 | 766.00 | 0.0M |
| 2024-08-06 | 816.99 | 816.99 | 816.99 | 816.99 | 0.0M |
| 2024-08-05 | 784.30 | 784.30 | 784.30 | 784.30 | 0.0M |
| 2024-08-02 | 816.04 | 816.04 | 803.94 | 803.94 | 0.0M |
| 2024-08-01 | 823.00 | 823.83 | 789.63 | 789.63 | 0.0M |
| 2024-07-31 | 847.14 | 847.14 | 847.14 | 847.14 | 0.0M |
| 2024-07-30 | 830.00 | 830.01 | 825.00 | 827.63 | 0.0M |
| 2024-07-29 | 834.29 | 834.29 | 834.29 | 834.29 | 0.0M |
| 2024-07-26 | 833.00 | 833.00 | 833.00 | 833.00 | 0.0M |
| 2024-07-25 | 815.02 | 815.02 | 815.02 | 815.02 | 0.0M |
| 2024-07-23 | 822.32 | 822.32 | 822.32 | 822.32 | 0.0M |
| 2024-07-22 | 822.33 | 822.33 | 822.33 | 822.33 | 0.0M |
| 2024-07-19 | 822.34 | 822.34 | 822.34 | 822.34 | 0.0M |
| 2024-07-18 | 836.68 | 836.86 | 803.49 | 821.50 | 0.0M |
| 2024-07-17 | 867.40 | 867.40 | 867.40 | 867.40 | 0.0M |
| 2024-07-16 | 888.09 | 888.09 | 882.72 | 882.72 | 0.0M |
| 2024-07-15 | 898.31 | 898.31 | 898.31 | 898.31 | 0.0M |
| 2024-07-12 | 917.87 | 917.87 | 917.87 | 917.87 | 0.0M |
| 2024-07-11 | 895.08 | 895.08 | 895.08 | 895.08 | 0.0M |
| 2024-07-08 | 932.39 | 932.39 | 900.01 | 900.01 | 0.0M |
| 2024-07-05 | 935.25 | 935.25 | 913.07 | 913.11 | 0.0M |
| 2024-07-03 | 918.02 | 918.02 | 918.02 | 918.02 | 0.0M |
| 2024-07-02 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-06-27 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2024-06-25 | 901.01 | 901.01 | 901.01 | 901.01 | 0.0M |
| 2024-06-24 | 872.60 | 903.00 | 872.60 | 903.00 | 0.0M |
| 2024-06-21 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2024-06-20 | 882.01 | 905.00 | 882.01 | 905.00 | 0.0M |
| 2024-06-18 | 869.00 | 877.92 | 869.00 | 877.00 | 0.0M |
| 2024-06-17 | 881.00 | 881.00 | 881.00 | 881.00 | 0.0M |
| 2024-06-13 | 902.01 | 902.01 | 865.83 | 865.83 | 0.0M |
| 2024-06-12 | 935.00 | 940.00 | 935.00 | 940.00 | 0.0M |
| 2024-06-10 | 919.09 | 919.09 | 915.05 | 915.05 | 0.0M |
| 2024-06-07 | 898.53 | 898.53 | 898.00 | 898.00 | 0.0M |
| 2024-06-06 | 885.50 | 897.17 | 869.23 | 897.17 | 0.0M |
| 2024-06-05 | 875.00 | 879.39 | 875.00 | 879.39 | 0.0M |
| 2024-06-04 | 890.00 | 890.00 | 870.00 | 875.77 | 0.0M |
| 2024-06-03 | 908.88 | 920.66 | 908.88 | 920.66 | 0.0M |
| 2024-05-31 | 886.01 | 894.00 | 886.01 | 887.00 | 0.0M |
| 2024-05-30 | 880.44 | 880.44 | 864.08 | 874.83 | 0.0M |
| 2024-05-28 | 895.00 | 897.57 | 895.00 | 897.57 | 0.0M |
| 2024-05-23 | 836.45 | 836.45 | 836.45 | 836.45 | 0.0M |
| 2024-05-22 | 846.68 | 858.88 | 846.68 | 853.50 | 0.0M |
| 2024-05-21 | 926.49 | 926.49 | 915.00 | 915.00 | 0.0M |
| 2024-05-20 | 906.35 | 910.65 | 906.35 | 910.65 | 0.0M |
| 2024-05-17 | 896.11 | 901.00 | 896.11 | 901.00 | 0.0M |
| 2024-05-16 | 882.93 | 882.93 | 856.08 | 856.08 | 0.0M |
| 2024-05-14 | 901.16 | 903.00 | 888.67 | 903.00 | 0.0M |
| 2024-05-10 | 864.99 | 867.00 | 864.99 | 867.00 | 0.0M |
| 2024-05-09 | 855.85 | 855.85 | 838.33 | 838.33 | 0.0M |
| 2024-05-03 | 826.30 | 831.61 | 826.30 | 831.61 | 0.0M |
| 2024-05-02 | 830.38 | 830.38 | 810.08 | 810.08 | 0.0M |
| 2024-04-30 | 863.94 | 863.94 | 863.94 | 863.94 | 0.0M |
| 2024-04-29 | 880.47 | 893.08 | 879.85 | 893.08 | 0.1M |
| 2024-04-26 | 862.70 | 866.55 | 862.70 | 866.55 | 0.0M |
| 2024-04-25 | 837.50 | 844.97 | 821.78 | 821.78 | 0.0M |
| 2024-04-23 | 810.03 | 816.66 | 810.00 | 812.50 | 0.0M |
| 2024-04-22 | 842.44 | 842.44 | 840.00 | 840.00 | 0.0M |
| 2024-04-19 | 858.46 | 868.00 | 858.46 | 868.00 | 0.0M |
| 2024-04-18 | 868.46 | 868.46 | 830.07 | 850.00 | 0.0M |
| 2024-04-17 | 855.00 | 855.00 | 847.00 | 850.00 | 0.0M |
| 2024-04-16 | 835.50 | 840.70 | 835.50 | 840.70 | 0.0M |
| 2024-04-15 | 838.50 | 838.50 | 838.50 | 838.50 | 0.0M |
| 2024-04-11 | 810.07 | 844.99 | 810.07 | 844.99 | 0.0M |
| 2024-04-10 | 841.62 | 841.62 | 837.20 | 837.20 | 0.0M |
| 2024-04-09 | 840.00 | 840.00 | 837.30 | 837.30 | 0.0M |
| 2024-04-08 | 818.91 | 818.91 | 818.91 | 818.91 | 0.0M |
| 2024-04-05 | 815.00 | 815.00 | 815.00 | 815.00 | 0.1M |
| 2024-04-04 | 826.55 | 826.55 | 818.00 | 818.00 | 0.0M |
| 2024-04-02 | 800.00 | 806.36 | 800.00 | 806.36 | 0.0M |
| 2024-04-01 | 781.41 | 789.00 | 781.41 | 789.00 | 0.0M |
| 2024-03-27 | 738.74 | 738.74 | 738.74 | 738.74 | 0.0M |
| 2024-03-26 | 751.19 | 751.19 | 751.19 | 751.19 | 0.0M |
| 2024-03-25 | 760.09 | 760.09 | 760.09 | 760.09 | 0.0M |
| 2024-03-22 | 775.00 | 775.00 | 775.00 | 775.00 | 0.0M |
| 2024-03-21 | 774.54 | 774.54 | 754.43 | 774.50 | 0.0M |
| 2024-03-20 | 755.82 | 767.50 | 755.82 | 767.50 | 0.0M |
| 2024-03-19 | 741.70 | 745.00 | 741.70 | 744.73 | 0.0M |
| 2024-03-15 | 730.15 | 749.00 | 730.15 | 744.02 | 0.0M |
| 2024-03-14 | 704.80 | 721.00 | 704.73 | 721.00 | 0.0M |
| 2024-03-13 | 717.00 | 717.00 | 715.55 | 715.55 | 0.0M |
| 2024-03-11 | 690.00 | 690.00 | 679.90 | 679.93 | 0.0M |
| 2024-03-08 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0M |
| 2024-03-07 | 680.47 | 680.47 | 672.02 | 674.61 | 0.0M |
| 2024-03-06 | 630.01 | 630.01 | 630.01 | 630.01 | 0.0M |
| 2024-03-05 | 636.02 | 636.02 | 625.40 | 625.40 | 0.0M |
| 2024-03-01 | 647.00 | 647.00 | 647.00 | 647.00 | 0.0M |
| 2024-02-29 | 631.50 | 645.17 | 631.43 | 645.17 | 0.1M |
| 2024-02-28 | 639.50 | 639.50 | 639.50 | 639.50 | 0.0M |
| 2024-02-26 | 648.00 | 648.70 | 646.00 | 648.70 | 0.0M |
| 2024-02-23 | 668.00 | 668.00 | 665.00 | 665.00 | 0.0M |
| 2024-02-21 | 660.00 | 662.90 | 660.00 | 662.90 | 0.0M |
| 2024-02-16 | 660.55 | 670.00 | 660.55 | 670.00 | 0.0M |
| 2024-02-15 | 647.00 | 650.00 | 647.00 | 650.00 | 0.0M |
| 2024-02-14 | 626.00 | 626.00 | 626.00 | 626.00 | 0.0M |
| 2024-02-13 | 631.00 | 632.34 | 631.00 | 632.34 | 0.0M |
| 2024-02-12 | 645.00 | 649.00 | 645.00 | 649.00 | 0.0M |
| 2024-02-09 | 642.50 | 642.50 | 640.00 | 640.00 | 0.0M |
| 2024-02-08 | 666.00 | 666.00 | 632.01 | 650.05 | 0.0M |
| 2024-02-01 | 682.00 | 683.00 | 664.25 | 683.00 | 0.0M |
| 2024-01-29 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2024-01-26 | 684.00 | 684.00 | 684.00 | 684.00 | 0.0M |
| 2024-01-25 | 654.60 | 660.05 | 654.60 | 660.05 | 0.0M |
| 2024-01-24 | 703.02 | 703.02 | 686.00 | 686.00 | 0.0M |
| 2024-01-23 | 659.00 | 659.00 | 659.00 | 659.00 | 0.0M |
| 2024-01-22 | 649.00 | 662.49 | 648.03 | 649.10 | 0.0M |
| 2024-01-18 | 651.75 | 651.75 | 651.00 | 651.00 | 0.0M |
| 2024-01-17 | 657.00 | 657.00 | 655.48 | 655.48 | 0.0M |
| 2024-01-16 | 680.18 | 680.18 | 649.01 | 651.76 | 0.0M |
| 2024-01-12 | 700.00 | 700.00 | 690.15 | 690.15 | 0.0M |
| 2024-01-11 | 701.00 | 716.79 | 677.66 | 677.66 | 0.0M |
| 2024-01-04 | 705.55 | 705.55 | 705.55 | 705.55 | 0.0M |
| 2024-01-03 | 705.55 | 705.55 | 705.55 | 705.55 | 0.0M |
| 2024-01-02 | 720.00 | 720.00 | 719.00 | 720.00 | 0.0M |