330.26
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 400.04 | 404.96 | 400.04 | 404.96 | 0.0M |
| 2023-12-28 | 400.00 | 405.00 | 396.01 | 396.01 | 0.0M |
| 2023-12-27 | 396.01 | 409.98 | 396.01 | 396.01 | 0.0M |
| 2023-12-26 | 396.01 | 396.01 | 396.01 | 396.01 | 0.0M |
| 2023-12-22 | 400.00 | 402.04 | 399.00 | 402.00 | 0.0M |
| 2023-12-21 | 405.00 | 409.98 | 405.00 | 409.98 | 0.0M |
| 2023-12-20 | 404.39 | 405.98 | 401.00 | 402.00 | 0.0M |
| 2023-12-19 | 410.00 | 410.00 | 402.00 | 402.00 | 0.0M |
| 2023-12-18 | 396.00 | 415.80 | 395.00 | 415.80 | 0.0M |
| 2023-12-15 | 390.01 | 393.00 | 390.01 | 393.00 | 0.0M |
| 2023-12-14 | 396.00 | 396.00 | 390.01 | 390.01 | 0.0M |
| 2023-12-13 | 386.00 | 390.00 | 386.00 | 390.00 | 0.0M |
| 2023-12-12 | 385.00 | 385.00 | 380.01 | 382.00 | 0.0M |
| 2023-12-11 | 396.00 | 396.00 | 385.00 | 388.30 | 0.0M |
| 2023-12-08 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0M |
| 2023-12-07 | 396.00 | 398.00 | 396.00 | 396.00 | 0.0M |
| 2023-12-06 | 399.00 | 399.90 | 381.00 | 381.00 | 0.0M |
| 2023-12-05 | 399.20 | 399.99 | 399.20 | 399.99 | 0.0M |
| 2023-12-04 | 407.24 | 407.25 | 407.24 | 407.25 | 0.0M |
| 2023-11-30 | 400.00 | 407.25 | 380.00 | 407.25 | 0.0M |
| 2023-11-28 | 394.67 | 414.00 | 394.67 | 414.00 | 0.0M |
| 2023-11-27 | 392.00 | 415.00 | 390.00 | 415.00 | 0.0M |
| 2023-11-22 | 420.00 | 420.00 | 410.00 | 410.00 | 0.0M |
| 2023-11-21 | 417.99 | 420.00 | 414.00 | 420.00 | 0.0M |
| 2023-11-20 | 409.08 | 414.00 | 405.27 | 414.00 | 0.0M |
| 2023-11-17 | 406.00 | 410.00 | 406.00 | 410.00 | 0.0M |
| 2023-11-16 | 410.00 | 410.60 | 410.00 | 410.60 | 0.0M |
| 2023-11-15 | 386.00 | 410.00 | 386.00 | 410.00 | 0.0M |
| 2023-11-14 | 386.01 | 386.01 | 386.01 | 386.01 | 0.0M |
| 2023-11-13 | 395.00 | 395.00 | 386.00 | 387.99 | 0.0M |
| 2023-11-10 | 395.25 | 395.25 | 386.00 | 386.00 | 0.0M |
| 2023-11-09 | 395.25 | 395.25 | 395.25 | 395.25 | 0.0M |
| 2023-11-08 | 409.80 | 409.80 | 409.80 | 409.80 | 0.0M |
| 2023-11-07 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2023-11-06 | 407.00 | 407.00 | 407.00 | 407.00 | 0.0M |
| 2023-11-03 | 405.00 | 405.00 | 381.00 | 405.00 | 0.0M |
| 2023-11-02 | 377.50 | 402.01 | 350.00 | 402.00 | 0.0M |
| 2023-11-01 | 400.00 | 402.00 | 377.50 | 377.50 | 0.0M |
| 2023-10-31 | 413.10 | 413.10 | 400.00 | 400.00 | 0.0M |
| 2023-10-30 | 411.01 | 420.02 | 400.00 | 413.01 | 0.0M |
| 2023-10-27 | 412.00 | 412.00 | 405.00 | 410.00 | 0.0M |
| 2023-10-26 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2023-10-25 | 419.00 | 419.00 | 400.00 | 400.00 | 0.0M |
| 2023-10-24 | 420.00 | 420.00 | 419.00 | 419.00 | 0.0M |
| 2023-10-23 | 420.79 | 420.79 | 410.00 | 420.58 | 0.0M |
| 2023-10-20 | 420.59 | 420.59 | 420.59 | 420.59 | 0.0M |
| 2023-10-19 | 410.00 | 421.00 | 405.00 | 405.00 | 0.0M |
| 2023-10-18 | 409.99 | 409.99 | 409.99 | 409.99 | 0.0M |
| 2023-10-17 | 421.00 | 421.00 | 410.00 | 410.00 | 0.0M |
| 2023-10-16 | 421.00 | 421.00 | 413.01 | 413.01 | 0.0M |
| 2023-10-13 | 415.01 | 415.01 | 404.30 | 404.30 | 0.0M |
| 2023-10-10 | 409.00 | 413.00 | 408.99 | 413.00 | 0.0M |
| 2023-10-09 | 404.28 | 404.28 | 404.28 | 404.28 | 0.0M |
| 2023-10-06 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2023-10-05 | 415.50 | 423.00 | 394.99 | 408.00 | 0.0M |
| 2023-10-04 | 415.32 | 415.32 | 415.32 | 415.32 | 0.0M |
| 2023-10-03 | 421.50 | 421.50 | 420.00 | 420.00 | 0.0M |
| 2023-09-29 | 423.00 | 425.00 | 423.00 | 425.00 | 0.0M |
| 2023-09-28 | 428.00 | 428.00 | 421.00 | 421.00 | 0.0M |
| 2023-09-27 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0M |
| 2023-09-25 | 420.01 | 420.01 | 420.01 | 420.01 | 0.0M |
| 2023-09-22 | 429.50 | 429.50 | 420.01 | 420.06 | 0.0M |
| 2023-09-21 | 422.01 | 425.00 | 422.00 | 425.00 | 0.0M |
| 2023-09-19 | 430.00 | 430.00 | 420.01 | 420.01 | 0.0M |
| 2023-09-18 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2023-09-15 | 430.00 | 434.00 | 430.00 | 430.00 | 0.0M |
| 2023-09-14 | 435.00 | 436.00 | 422.00 | 436.00 | 0.0M |
| 2023-09-13 | 428.00 | 436.00 | 428.00 | 435.00 | 0.0M |
| 2023-09-12 | 425.74 | 428.00 | 422.90 | 425.00 | 0.0M |
| 2023-09-11 | 418.00 | 418.00 | 418.00 | 418.00 | 0.0M |
| 2023-09-08 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2023-09-06 | 405.00 | 413.60 | 405.00 | 413.60 | 0.0M |
| 2023-09-05 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2023-09-01 | 440.00 | 440.00 | 412.00 | 413.00 | 0.0M |
| 2023-08-31 | 416.00 | 440.00 | 409.50 | 440.00 | 0.0M |
| 2023-08-30 | 415.01 | 416.01 | 415.01 | 416.00 | 0.0M |
| 2023-08-29 | 423.00 | 423.00 | 405.50 | 415.00 | 0.0M |
| 2023-08-25 | 415.00 | 423.00 | 415.00 | 423.00 | 0.0M |
| 2023-08-24 | 415.00 | 415.00 | 413.00 | 413.00 | 0.0M |
| 2023-08-23 | 415.00 | 416.00 | 415.00 | 416.00 | 0.0M |
| 2023-08-22 | 395.00 | 415.00 | 395.00 | 415.00 | 0.0M |
| 2023-08-21 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0M |
| 2023-08-18 | 409.50 | 415.00 | 391.00 | 415.00 | 0.0M |
| 2023-08-17 | 409.51 | 409.51 | 409.51 | 409.51 | 0.0M |
| 2023-08-16 | 390.00 | 410.00 | 381.00 | 409.50 | 0.0M |
| 2023-08-15 | 400.00 | 410.00 | 396.00 | 410.00 | 0.0M |
| 2023-08-14 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0M |
| 2023-08-11 | 403.02 | 403.03 | 400.00 | 400.00 | 0.0M |
| 2023-08-10 | 406.33 | 406.33 | 406.33 | 406.33 | 0.0M |
| 2023-08-09 | 410.00 | 411.00 | 401.13 | 406.33 | 0.0M |
| 2023-08-08 | 401.00 | 410.50 | 379.55 | 407.00 | 0.0M |
| 2023-08-07 | 410.50 | 410.50 | 401.00 | 401.00 | 0.0M |
| 2023-08-04 | 410.50 | 410.50 | 406.00 | 410.50 | 0.0M |
| 2023-08-03 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2023-08-02 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2023-08-01 | 425.00 | 425.00 | 410.00 | 410.60 | 0.0M |
| 2023-07-31 | 429.00 | 429.00 | 413.80 | 413.80 | 0.0M |
| 2023-07-28 | 426.28 | 429.00 | 426.28 | 428.99 | 0.0M |
| 2023-07-27 | 428.10 | 428.10 | 428.10 | 428.10 | 0.0M |
| 2023-07-26 | 425.00 | 425.00 | 422.25 | 422.25 | 0.0M |
| 2023-07-25 | 430.00 | 430.00 | 420.00 | 425.78 | 0.0M |
| 2023-07-24 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2023-07-21 | 405.00 | 425.00 | 405.00 | 425.00 | 0.0M |
| 2023-07-20 | 405.00 | 429.00 | 405.00 | 405.00 | 0.0M |
| 2023-07-19 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2023-07-18 | 428.00 | 428.00 | 428.00 | 428.00 | 0.0M |
| 2023-07-14 | 395.00 | 429.00 | 395.00 | 429.00 | 0.0M |
| 2023-07-13 | 395.00 | 420.00 | 395.00 | 420.00 | 0.0M |
| 2023-07-11 | 395.01 | 395.01 | 395.00 | 395.00 | 0.0M |
| 2023-07-10 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2023-07-06 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2023-07-03 | 400.01 | 400.01 | 400.01 | 400.01 | 0.0M |
| 2023-06-30 | 402.00 | 402.18 | 400.00 | 400.00 | 0.0M |
| 2023-06-29 | 404.80 | 404.80 | 402.00 | 402.00 | 0.0M |
| 2023-06-28 | 398.80 | 402.00 | 398.80 | 402.00 | 0.0M |
| 2023-06-22 | 391.00 | 398.80 | 391.00 | 398.80 | 0.0M |
| 2023-06-20 | 396.88 | 396.88 | 396.87 | 396.87 | 0.0M |
| 2023-06-16 | 398.80 | 398.80 | 398.80 | 398.80 | 0.0M |
| 2023-06-15 | 396.00 | 399.00 | 380.00 | 399.00 | 0.0M |
| 2023-06-14 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2023-06-13 | 393.00 | 399.00 | 391.00 | 399.00 | 0.0M |
| 2023-06-12 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2023-06-09 | 395.00 | 399.00 | 388.00 | 399.00 | 0.0M |
| 2023-06-08 | 393.00 | 395.00 | 393.00 | 395.00 | 0.0M |
| 2023-06-07 | 392.16 | 396.00 | 390.00 | 390.00 | 0.0M |
| 2023-06-06 | 400.99 | 400.99 | 391.67 | 395.00 | 0.0M |
| 2023-06-05 | 401.00 | 401.00 | 400.00 | 401.00 | 0.0M |
| 2023-06-02 | 415.00 | 415.00 | 401.00 | 401.00 | 0.0M |
| 2023-06-01 | 394.10 | 415.00 | 394.10 | 415.00 | 0.0M |
| 2023-05-31 | 391.00 | 391.00 | 390.00 | 390.00 | 0.0M |
| 2023-05-30 | 399.00 | 399.00 | 390.00 | 391.90 | 0.0M |
| 2023-05-26 | 399.00 | 407.00 | 399.00 | 405.99 | 0.0M |
| 2023-05-25 | 425.00 | 425.00 | 385.02 | 390.00 | 0.0M |
| 2023-05-24 | 430.00 | 431.97 | 410.00 | 415.00 | 0.0M |
| 2023-05-23 | 430.00 | 431.99 | 430.00 | 430.00 | 0.0M |
| 2023-05-22 | 440.00 | 440.00 | 400.00 | 429.00 | 0.0M |
| 2023-05-19 | 443.99 | 443.99 | 404.00 | 442.43 | 0.0M |
| 2023-05-18 | 434.00 | 444.00 | 427.00 | 443.99 | 0.0M |
| 2023-05-17 | 450.00 | 450.00 | 355.00 | 429.99 | 0.0M |
| 2023-05-16 | 460.02 | 460.02 | 447.51 | 458.00 | 0.0M |
| 2023-05-15 | 468.99 | 470.00 | 460.00 | 469.00 | 0.0M |
| 2023-05-12 | 479.75 | 479.75 | 470.00 | 470.00 | 0.0M |
| 2023-05-11 | 485.00 | 485.00 | 473.75 | 473.75 | 0.0M |
| 2023-05-10 | 473.50 | 473.50 | 472.50 | 472.50 | 0.0M |
| 2023-05-09 | 476.00 | 476.00 | 476.00 | 476.00 | 0.0M |
| 2023-05-08 | 477.50 | 477.50 | 477.05 | 477.05 | 0.0M |
| 2023-05-05 | 480.47 | 480.47 | 477.05 | 477.50 | 0.0M |
| 2023-05-04 | 480.50 | 480.50 | 477.80 | 480.47 | 0.0M |
| 2023-05-03 | 482.00 | 482.00 | 478.50 | 478.50 | 0.0M |
| 2023-05-02 | 489.00 | 489.00 | 482.00 | 482.00 | 0.0M |
| 2023-05-01 | 492.25 | 492.25 | 486.66 | 489.00 | 0.0M |
| 2023-04-28 | 497.50 | 499.00 | 483.50 | 495.00 | 0.0M |
| 2023-04-27 | 498.10 | 498.10 | 497.50 | 497.50 | 0.0M |
| 2023-04-26 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2023-04-25 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-04-24 | 501.00 | 501.00 | 497.00 | 501.00 | 0.0M |
| 2023-04-21 | 504.99 | 504.99 | 501.00 | 501.00 | 0.0M |
| 2023-04-20 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0M |
| 2023-04-14 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-04-13 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-04-12 | 500.01 | 504.99 | 500.00 | 500.00 | 0.0M |
| 2023-04-11 | 500.01 | 505.00 | 500.00 | 502.50 | 0.0M |
| 2023-04-06 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2023-04-05 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2023-04-04 | 509.00 | 509.00 | 509.00 | 509.00 | 0.0M |
| 2023-04-03 | 500.00 | 515.00 | 499.00 | 515.00 | 0.0M |
| 2023-03-31 | 500.00 | 500.01 | 497.00 | 497.00 | 0.0M |
| 2023-03-30 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2023-03-29 | 495.00 | 505.00 | 495.00 | 505.00 | 0.0M |
| 2023-03-24 | 508.00 | 508.00 | 508.00 | 508.00 | 0.0M |
| 2023-03-20 | 498.00 | 510.00 | 498.00 | 510.00 | 0.0M |
| 2023-03-14 | 493.00 | 510.00 | 493.00 | 493.00 | 0.0M |
| 2023-03-13 | 498.00 | 498.00 | 489.00 | 489.00 | 0.0M |
| 2023-03-10 | 508.00 | 508.00 | 498.00 | 498.00 | 0.0M |
| 2023-03-09 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-03-08 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2023-03-07 | 510.00 | 510.00 | 495.00 | 495.00 | 0.0M |
| 2023-03-06 | 501.00 | 501.00 | 495.00 | 498.82 | 0.0M |
| 2023-03-03 | 502.00 | 502.00 | 502.00 | 502.00 | 0.0M |
| 2023-03-01 | 501.01 | 501.01 | 501.00 | 501.00 | 0.0M |
| 2023-02-28 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2023-02-27 | 510.00 | 510.00 | 501.00 | 501.00 | 0.0M |
| 2023-02-24 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-02-22 | 506.25 | 506.25 | 500.00 | 500.00 | 0.0M |
| 2023-02-21 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2023-02-17 | 508.00 | 519.00 | 508.00 | 510.00 | 0.0M |
| 2023-02-16 | 518.00 | 518.00 | 510.00 | 510.00 | 0.0M |
| 2023-02-15 | 507.00 | 520.00 | 501.00 | 520.00 | 0.0M |
| 2023-02-14 | 500.91 | 500.91 | 500.91 | 500.91 | 0.0M |
| 2023-02-13 | 507.00 | 507.00 | 507.00 | 507.00 | 0.0M |
| 2023-02-10 | 505.00 | 505.00 | 500.91 | 500.91 | 0.0M |
| 2023-02-06 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0M |
| 2023-02-02 | 509.50 | 510.00 | 501.01 | 509.95 | 0.0M |
| 2023-02-01 | 499.01 | 510.00 | 499.01 | 510.00 | 0.0M |
| 2023-01-27 | 500.12 | 510.00 | 500.12 | 510.00 | 0.0M |
| 2023-01-26 | 507.11 | 509.00 | 500.00 | 500.00 | 0.0M |
| 2023-01-24 | 507.25 | 507.25 | 507.25 | 507.25 | 0.0M |
| 2023-01-23 | 509.00 | 509.00 | 505.10 | 506.01 | 0.0M |
| 2023-01-20 | 509.00 | 509.00 | 505.00 | 505.00 | 0.0M |
| 2023-01-19 | 508.00 | 509.00 | 508.00 | 509.00 | 0.0M |
| 2023-01-18 | 507.00 | 507.00 | 507.00 | 507.00 | 0.0M |
| 2023-01-17 | 507.00 | 507.00 | 507.00 | 507.00 | 0.0M |
| 2023-01-13 | 500.10 | 500.10 | 500.10 | 500.10 | 0.0M |
| 2023-01-12 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2023-01-11 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2023-01-10 | 491.30 | 491.30 | 491.30 | 491.30 | 0.0M |
| 2023-01-06 | 490.10 | 490.10 | 490.10 | 490.10 | 0.0M |
| 2023-01-05 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2023-01-03 | 490.00 | 490.00 | 489.50 | 489.50 | 0.0M |