271.45
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-25 | 265.00 | 277.50 | 265.00 | 271.45 | 0.0M |
| 2025-09-24 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2025-09-23 | 278.90 | 280.00 | 271.65 | 275.00 | 0.0M |
| 2025-09-22 | 265.00 | 279.75 | 265.00 | 276.90 | 0.0M |
| 2025-09-19 | 284.00 | 284.00 | 277.45 | 277.50 | 0.0M |
| 2025-09-18 | 285.00 | 285.00 | 275.10 | 276.00 | 0.0M |
| 2025-09-17 | 282.00 | 288.85 | 282.00 | 285.00 | 0.0M |
| 2025-09-16 | 269.00 | 275.10 | 268.90 | 275.10 | 0.0M |
| 2025-09-15 | 260.00 | 264.00 | 258.10 | 262.00 | 0.0M |
| 2025-09-12 | 260.00 | 263.95 | 258.00 | 260.00 | 0.0M |
| 2025-09-11 | 264.25 | 264.25 | 258.00 | 259.00 | 0.0M |
| 2025-09-10 | 253.30 | 265.00 | 253.30 | 257.45 | 0.0M |
| 2025-09-09 | 252.30 | 260.00 | 252.30 | 260.00 | 0.0M |
| 2025-09-08 | 259.50 | 259.95 | 259.50 | 259.95 | 0.0M |
| 2025-09-05 | 256.00 | 259.50 | 256.00 | 259.50 | 0.0M |
| 2025-09-04 | 259.65 | 260.00 | 259.65 | 259.90 | 0.0M |
| 2025-09-03 | 256.00 | 256.50 | 256.00 | 256.50 | 0.0M |
| 2025-09-02 | 258.50 | 260.50 | 254.00 | 258.90 | 0.0M |
| 2025-09-01 | 251.25 | 259.00 | 251.25 | 259.00 | 0.0M |
| 2025-08-29 | 260.00 | 260.00 | 252.50 | 252.50 | 0.0M |
| 2025-08-28 | 259.00 | 259.90 | 256.00 | 256.00 | 0.0M |
| 2025-08-26 | 258.00 | 259.00 | 258.00 | 259.00 | 0.0M |
| 2025-08-25 | 256.00 | 260.00 | 256.00 | 260.00 | 0.0M |
| 2025-08-22 | 259.50 | 260.00 | 259.50 | 260.00 | 0.0M |
| 2025-08-21 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2025-08-20 | 258.00 | 260.00 | 258.00 | 260.00 | 0.0M |
| 2025-08-19 | 256.00 | 258.00 | 245.00 | 258.00 | 0.0M |
| 2025-08-18 | 261.00 | 261.00 | 256.00 | 256.00 | 0.0M |
| 2025-08-14 | 260.00 | 260.00 | 259.00 | 259.30 | 0.0M |
| 2025-08-13 | 256.00 | 260.95 | 256.00 | 257.00 | 0.0M |
| 2025-08-12 | 255.95 | 256.00 | 255.95 | 256.00 | 0.0M |
| 2025-08-11 | 255.80 | 255.80 | 255.80 | 255.80 | 0.0M |
| 2025-08-08 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2025-08-07 | 258.80 | 258.80 | 250.00 | 256.00 | 0.0M |
| 2025-08-06 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2025-08-05 | 256.00 | 256.00 | 256.00 | 256.00 | 0.0M |
| 2025-08-04 | 247.00 | 265.00 | 247.00 | 256.20 | 0.0M |
| 2025-08-01 | 267.80 | 267.80 | 256.00 | 256.00 | 0.0M |
| 2025-07-31 | 266.50 | 266.65 | 256.00 | 256.00 | 0.0M |
| 2025-07-30 | 260.00 | 267.90 | 256.00 | 256.65 | 0.0M |
| 2025-07-29 | 259.00 | 260.00 | 246.00 | 256.00 | 0.0M |
| 2025-07-28 | 254.00 | 259.50 | 254.00 | 255.25 | 0.0M |
| 2025-07-25 | 243.50 | 257.45 | 243.50 | 256.25 | 0.0M |
| 2025-07-24 | 259.45 | 259.50 | 254.50 | 254.75 | 0.0M |
| 2025-07-23 | 260.00 | 260.00 | 250.05 | 258.60 | 0.0M |
| 2025-07-22 | 259.90 | 259.90 | 254.50 | 256.40 | 0.1M |
| 2025-07-21 | 252.00 | 258.00 | 245.00 | 258.00 | 0.0M |
| 2025-07-18 | 257.80 | 257.80 | 252.00 | 252.00 | 0.0M |
| 2025-07-17 | 258.00 | 258.00 | 240.00 | 252.00 | 0.0M |
| 2025-07-16 | 248.00 | 250.95 | 248.00 | 250.35 | 0.0M |
| 2025-07-15 | 234.00 | 239.10 | 234.00 | 239.00 | 0.1M |
| 2025-07-14 | 220.10 | 228.00 | 220.10 | 227.75 | 0.0M |
| 2025-07-11 | 230.00 | 230.00 | 225.15 | 225.15 | 0.0M |
| 2025-07-10 | 236.00 | 237.00 | 236.00 | 237.00 | 0.0M |
| 2025-07-09 | 239.70 | 239.70 | 235.00 | 235.00 | 0.0M |
| 2025-07-08 | 236.00 | 245.00 | 236.00 | 242.10 | 0.0M |
| 2025-07-07 | 240.00 | 256.00 | 240.00 | 242.00 | 0.0M |
| 2025-07-04 | 221.00 | 248.50 | 221.00 | 245.90 | 0.0M |
| 2025-07-03 | 229.00 | 229.00 | 229.00 | 229.00 | 0.0M |
| 2025-07-02 | 222.00 | 225.00 | 222.00 | 225.00 | 0.0M |
| 2025-07-01 | 224.00 | 225.00 | 219.90 | 222.00 | 0.0M |
| 2025-06-30 | 211.00 | 222.45 | 211.00 | 216.00 | 0.0M |
| 2025-06-27 | 210.00 | 213.95 | 210.00 | 210.00 | 0.0M |
| 2025-06-26 | 206.75 | 207.00 | 205.00 | 206.15 | 0.0M |
| 2025-06-25 | 188.10 | 208.00 | 188.10 | 197.10 | 0.0M |
| 2025-06-24 | 200.00 | 207.00 | 200.00 | 203.85 | 0.0M |
| 2025-06-23 | 197.00 | 205.50 | 185.00 | 201.90 | 0.0M |
| 2025-06-20 | 180.05 | 185.00 | 180.05 | 185.00 | 0.0M |
| 2025-06-19 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2025-06-18 | 185.00 | 185.00 | 181.00 | 181.00 | 0.0M |
| 2025-06-17 | 175.05 | 186.00 | 175.05 | 184.15 | 0.0M |
| 2025-06-16 | 181.00 | 182.00 | 181.00 | 182.00 | 0.0M |
| 2025-06-13 | 181.50 | 185.50 | 175.50 | 175.50 | 0.0M |
| 2025-06-12 | 175.50 | 175.50 | 175.50 | 175.50 | 0.0M |
| 2025-06-11 | 181.00 | 181.00 | 175.40 | 175.40 | 0.0M |
| 2025-06-10 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2025-06-09 | 179.50 | 179.50 | 179.50 | 179.50 | 0.0M |
| 2025-06-06 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2025-06-05 | 170.50 | 174.05 | 170.50 | 174.05 | 0.0M |
| 2025-06-04 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2025-06-03 | 175.00 | 175.00 | 173.00 | 174.00 | 0.0M |
| 2025-06-02 | 181.90 | 181.90 | 175.00 | 175.00 | 0.0M |
| 2025-05-30 | 186.00 | 186.00 | 175.20 | 181.90 | 0.0M |
| 2025-05-29 | 176.00 | 177.00 | 176.00 | 177.00 | 0.0M |
| 2025-05-28 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2025-05-27 | 182.80 | 183.00 | 176.00 | 176.00 | 0.0M |
| 2025-05-26 | 182.00 | 182.80 | 181.00 | 182.80 | 0.0M |
| 2025-05-23 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2025-05-22 | 185.00 | 186.00 | 182.00 | 182.00 | 0.0M |
| 2025-05-20 | 180.00 | 187.00 | 180.00 | 187.00 | 0.0M |
| 2025-05-15 | 185.00 | 185.00 | 180.00 | 180.00 | 0.0M |
| 2025-05-14 | 185.00 | 185.00 | 177.00 | 177.00 | 0.0M |
| 2025-05-13 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2025-05-12 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2025-05-08 | 173.05 | 181.00 | 173.05 | 175.05 | 0.0M |
| 2025-05-07 | 170.10 | 178.00 | 170.10 | 178.00 | 0.0M |
| 2025-05-06 | 180.00 | 180.00 | 179.50 | 179.50 | 0.0M |
| 2025-05-05 | 180.00 | 180.50 | 180.00 | 180.50 | 0.0M |
| 2025-05-02 | 175.00 | 185.00 | 175.00 | 177.00 | 0.0M |
| 2025-04-30 | 175.00 | 178.95 | 175.00 | 178.95 | 0.0M |
| 2025-04-29 | 174.75 | 185.95 | 173.25 | 174.40 | 0.0M |
| 2025-04-28 | 177.00 | 177.90 | 177.00 | 177.90 | 0.0M |
| 2025-04-25 | 178.00 | 178.00 | 174.00 | 174.85 | 0.0M |
| 2025-04-24 | 179.00 | 184.00 | 175.05 | 175.05 | 0.0M |
| 2025-04-22 | 179.95 | 183.00 | 176.00 | 176.00 | 0.0M |
| 2025-04-21 | 185.00 | 187.95 | 179.10 | 179.10 | 0.0M |
| 2025-04-17 | 168.35 | 177.00 | 168.35 | 176.05 | 0.0M |
| 2025-04-16 | 170.00 | 177.20 | 167.00 | 177.20 | 0.0M |
| 2025-04-15 | 165.00 | 170.00 | 163.10 | 170.00 | 0.0M |
| 2025-04-11 | 164.00 | 164.00 | 162.00 | 162.00 | 0.0M |
| 2025-04-09 | 176.00 | 176.00 | 169.20 | 169.20 | 0.0M |
| 2025-04-08 | 182.50 | 182.50 | 176.00 | 178.10 | 0.0M |
| 2025-04-04 | 182.00 | 182.50 | 176.00 | 182.50 | 0.0M |
| 2025-04-02 | 183.00 | 183.00 | 176.00 | 182.25 | 0.0M |
| 2025-04-01 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2025-03-28 | 175.05 | 180.80 | 175.00 | 180.80 | 0.0M |
| 2025-03-27 | 180.00 | 185.50 | 180.00 | 181.00 | 0.0M |
| 2025-03-26 | 176.05 | 181.70 | 175.00 | 178.35 | 0.0M |
| 2025-03-25 | 176.05 | 181.75 | 176.00 | 181.75 | 0.0M |
| 2025-03-24 | 183.50 | 183.50 | 176.10 | 180.90 | 0.0M |
| 2025-03-20 | 180.00 | 184.00 | 180.00 | 183.50 | 0.0M |
| 2025-03-18 | 183.25 | 183.25 | 183.25 | 183.25 | 0.0M |
| 2025-03-17 | 183.00 | 183.00 | 175.00 | 178.00 | 0.0M |
| 2025-03-13 | 173.25 | 185.95 | 173.25 | 181.00 | 0.0M |
| 2025-03-12 | 179.50 | 182.00 | 170.10 | 177.50 | 0.0M |
| 2025-03-11 | 178.00 | 178.00 | 175.00 | 175.00 | 0.0M |
| 2025-03-10 | 172.00 | 172.00 | 170.50 | 170.80 | 0.0M |
| 2025-03-06 | 172.85 | 172.85 | 172.85 | 172.85 | 0.0M |
| 2025-03-05 | 172.85 | 172.85 | 172.85 | 172.85 | 0.0M |
| 2025-03-04 | 172.50 | 172.50 | 172.50 | 172.50 | 0.0M |
| 2025-03-03 | 179.50 | 179.50 | 173.50 | 173.50 | 0.0M |
| 2025-02-28 | 180.00 | 180.00 | 174.55 | 176.00 | 0.0M |
| 2025-02-27 | 184.30 | 184.30 | 182.00 | 182.00 | 0.0M |
| 2025-02-25 | 185.00 | 185.00 | 179.90 | 181.25 | 0.0M |
| 2025-02-24 | 183.90 | 184.00 | 183.90 | 184.00 | 0.0M |
| 2025-02-21 | 175.20 | 180.00 | 175.15 | 179.90 | 0.0M |
| 2025-02-20 | 184.50 | 184.50 | 179.65 | 179.65 | 0.0M |
| 2025-02-19 | 185.00 | 185.00 | 179.75 | 179.75 | 0.0M |
| 2025-02-18 | 175.20 | 180.00 | 175.20 | 179.80 | 0.0M |
| 2025-02-17 | 184.00 | 184.00 | 183.00 | 183.00 | 0.0M |
| 2025-02-14 | 184.50 | 184.50 | 180.15 | 180.15 | 0.0M |
| 2025-02-13 | 179.85 | 179.85 | 174.00 | 179.45 | 0.0M |
| 2025-02-12 | 173.00 | 179.75 | 173.00 | 176.85 | 0.0M |
| 2025-02-11 | 173.00 | 180.00 | 173.00 | 176.00 | 0.0M |
| 2025-02-10 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0M |
| 2025-02-07 | 180.00 | 180.00 | 179.00 | 179.00 | 0.0M |
| 2025-02-06 | 178.00 | 179.50 | 178.00 | 179.50 | 0.0M |
| 2025-02-05 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2025-02-01 | 174.00 | 179.00 | 174.00 | 179.00 | 0.0M |
| 2025-01-31 | 179.50 | 179.50 | 179.00 | 179.00 | 0.0M |
| 2025-01-29 | 174.00 | 180.90 | 174.00 | 180.90 | 0.0M |
| 2025-01-28 | 181.00 | 181.00 | 173.05 | 178.95 | 0.0M |
| 2025-01-27 | 174.50 | 179.20 | 173.15 | 174.30 | 0.0M |
| 2025-01-24 | 183.00 | 183.00 | 177.50 | 178.50 | 0.0M |
| 2025-01-23 | 175.60 | 178.55 | 173.00 | 178.50 | 0.0M |
| 2025-01-22 | 175.10 | 179.50 | 175.10 | 175.10 | 0.0M |
| 2025-01-21 | 178.60 | 178.60 | 175.00 | 175.00 | 0.0M |
| 2025-01-20 | 173.50 | 178.90 | 172.00 | 178.30 | 0.0M |
| 2025-01-17 | 178.95 | 178.95 | 178.95 | 178.95 | 0.0M |
| 2025-01-16 | 170.20 | 180.00 | 170.20 | 180.00 | 0.0M |
| 2025-01-15 | 175.50 | 175.50 | 175.50 | 175.50 | 0.0M |
| 2025-01-14 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2025-01-13 | 171.40 | 171.40 | 167.00 | 167.00 | 0.0M |
| 2025-01-10 | 176.25 | 176.25 | 170.00 | 170.00 | 0.0M |
| 2025-01-09 | 174.75 | 174.75 | 170.00 | 170.00 | 0.0M |
| 2025-01-08 | 176.50 | 176.50 | 170.00 | 172.50 | 0.0M |
| 2025-01-07 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2025-01-06 | 177.00 | 179.95 | 175.00 | 175.00 | 0.0M |
| 2025-01-03 | 175.00 | 176.00 | 171.10 | 176.00 | 0.0M |
| 2025-01-02 | 183.00 | 183.00 | 175.00 | 178.50 | 0.0M |
| 2025-01-01 | 178.00 | 182.00 | 168.20 | 180.00 | 0.0M |