695.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 652.00 | 652.00 | 639.00 | 640.00 | 0.2M |
| 2024-12-30 | 672.00 | 672.00 | 647.00 | 649.00 | 0.0M |
| 2024-12-27 | 668.00 | 673.00 | 655.00 | 661.00 | 0.3M |
| 2024-12-26 | 693.00 | 699.00 | 667.00 | 668.00 | 0.0M |
| 2024-12-25 | 700.00 | 707.00 | 690.00 | 691.00 | 0.0M |
| 2024-12-24 | 732.00 | 732.00 | 685.00 | 690.00 | 0.0M |
| 2024-12-23 | 726.00 | 748.00 | 721.00 | 721.00 | 0.0M |
| 2024-12-20 | 750.00 | 750.00 | 725.00 | 725.00 | 0.0M |
| 2024-12-19 | 741.00 | 747.00 | 721.00 | 745.00 | 0.0M |
| 2024-12-18 | 761.00 | 762.00 | 750.00 | 757.00 | 0.1M |
| 2024-12-17 | 766.00 | 776.00 | 761.00 | 762.00 | 0.0M |
| 2024-12-16 | 789.00 | 789.00 | 756.00 | 757.00 | 0.0M |
| 2024-12-13 | 779.00 | 791.00 | 775.00 | 776.00 | 0.0M |
| 2024-12-12 | 810.00 | 819.00 | 783.00 | 783.00 | 0.0M |
| 2024-12-11 | 775.00 | 810.00 | 767.00 | 800.00 | 0.0M |
| 2024-12-10 | 785.00 | 824.00 | 775.00 | 775.00 | 0.0M |
| 2024-12-09 | 808.00 | 825.00 | 781.00 | 782.00 | 0.0M |
| 2024-12-06 | 822.00 | 823.00 | 794.00 | 794.00 | 0.0M |
| 2024-12-05 | 827.00 | 827.00 | 814.00 | 815.00 | 0.0M |
| 2024-12-04 | 820.00 | 820.00 | 798.00 | 818.00 | 0.0M |
| 2024-12-03 | 820.00 | 825.00 | 805.00 | 813.00 | 0.0M |
| 2024-12-02 | 765.00 | 814.00 | 743.00 | 812.00 | 0.0M |
| 2024-11-29 | 748.00 | 754.00 | 724.00 | 745.00 | 0.0M |
| 2024-11-28 | 775.00 | 775.00 | 743.00 | 748.00 | 0.0M |
| 2024-11-27 | 792.00 | 797.00 | 775.00 | 775.00 | 0.0M |
| 2024-11-26 | 809.00 | 809.00 | 778.00 | 792.00 | 0.0M |
| 2024-11-25 | 811.00 | 830.00 | 799.00 | 799.00 | 0.0M |
| 2024-11-22 | 831.00 | 833.00 | 793.00 | 799.00 | 0.0M |
| 2024-11-21 | 818.00 | 824.00 | 800.00 | 818.00 | 0.0M |
| 2024-11-20 | 821.00 | 821.00 | 788.00 | 818.00 | 0.0M |
| 2024-11-19 | 755.00 | 816.00 | 755.00 | 807.00 | 0.0M |
| 2024-11-18 | 801.00 | 806.00 | 745.00 | 745.00 | 0.0M |
| 2024-11-15 | 813.00 | 820.00 | 781.00 | 808.00 | 0.0M |
| 2024-11-14 | 785.00 | 815.00 | 777.00 | 813.00 | 0.0M |
| 2024-11-13 | 768.00 | 818.00 | 768.00 | 786.00 | 0.0M |
| 2024-11-12 | 790.00 | 805.00 | 764.00 | 764.00 | 0.0M |
| 2024-11-11 | 769.00 | 782.00 | 767.00 | 779.00 | 0.0M |
| 2024-11-08 | 799.00 | 799.00 | 771.00 | 771.00 | 0.0M |
| 2024-11-07 | 790.00 | 807.00 | 778.00 | 799.00 | 0.0M |
| 2024-11-06 | 747.00 | 790.00 | 742.00 | 790.00 | 0.0M |
| 2024-11-05 | 760.00 | 812.00 | 740.00 | 740.00 | 0.0M |
| 2024-11-04 | 678.00 | 740.00 | 672.00 | 740.00 | 0.0M |
| 2024-11-01 | 680.00 | 687.00 | 666.00 | 673.00 | 0.0M |
| 2024-10-30 | 679.00 | 710.00 | 669.00 | 694.00 | 0.0M |
| 2024-10-29 | 694.00 | 694.00 | 661.00 | 668.00 | 1.0M |
| 2024-10-28 | 739.00 | 745.00 | 687.00 | 690.00 | 0.0M |
| 2024-10-25 | 764.00 | 768.00 | 729.00 | 730.00 | 0.0M |
| 2024-10-24 | 826.00 | 827.00 | 754.00 | 759.00 | 0.0M |
| 2024-10-23 | 826.00 | 856.00 | 815.00 | 829.00 | 0.0M |
| 2024-10-22 | 870.00 | 872.00 | 825.00 | 826.00 | 0.0M |
| 2024-10-21 | 889.00 | 889.00 | 866.00 | 868.00 | 0.0M |
| 2024-10-18 | 917.00 | 937.00 | 881.00 | 881.00 | 0.0M |
| 2024-10-17 | 912.00 | 917.00 | 897.00 | 898.00 | 0.0M |
| 2024-10-16 | 902.00 | 925.00 | 902.00 | 906.00 | 0.0M |
| 2024-10-15 | 944.00 | 944.00 | 912.00 | 912.00 | 0.0M |
| 2024-10-14 | 932.00 | 945.00 | 902.00 | 938.00 | 0.0M |
| 2024-10-11 | 920.00 | 962.00 | 912.00 | 932.00 | 0.0M |
| 2024-10-09 | 980.00 | 985.00 | 926.00 | 926.00 | 0.0M |
| 2024-10-08 | 958.00 | 997.00 | 956.00 | 977.00 | 0.0M |
| 2024-10-07 | 911.00 | 984.00 | 909.00 | 979.00 | 0.0M |
| 2024-10-04 | 906.00 | 915.00 | 891.00 | 901.00 | 0.0M |
| 2024-10-01 | 910.00 | 910.00 | 887.00 | 907.00 | 0.0M |
| 2024-09-30 | 911.00 | 915.00 | 883.00 | 888.00 | 0.5M |
| 2024-09-27 | 945.00 | 966.00 | 911.00 | 911.00 | 0.0M |
| 2024-09-26 | 985.00 | 993.00 | 929.00 | 933.00 | 0.0M |
| 2024-09-25 | 954.00 | 1,000.00 | 950.00 | 970.00 | 0.0M |
| 2024-09-24 | 950.00 | 973.00 | 928.00 | 940.00 | 0.9M |
| 2024-09-23 | 1,000.00 | 1,005.00 | 940.00 | 951.00 | 0.0M |
| 2024-09-20 | 970.00 | 1,000.00 | 957.00 | 980.00 | 0.0M |
| 2024-09-19 | 925.00 | 985.00 | 922.00 | 959.00 | 0.0M |
| 2024-09-18 | 908.00 | 925.00 | 890.00 | 925.00 | 0.0M |
| 2024-09-16 | 954.00 | 965.00 | 900.00 | 900.00 | 0.0M |
| 2024-09-13 | 966.00 | 982.00 | 941.00 | 949.00 | 0.0M |
| 2024-09-12 | 960.00 | 989.00 | 941.00 | 956.00 | 0.0M |
| 2024-09-11 | 885.00 | 961.00 | 872.00 | 940.00 | 0.0M |
| 2024-09-10 | 944.00 | 951.00 | 860.00 | 875.00 | 0.0M |
| 2024-09-09 | 948.00 | 970.00 | 923.00 | 934.00 | 0.0M |
| 2024-09-06 | 912.00 | 960.00 | 904.00 | 960.00 | 0.0M |
| 2024-09-05 | 940.00 | 958.00 | 902.00 | 903.00 | 0.0M |
| 2024-09-04 | 851.00 | 919.00 | 851.00 | 918.00 | 0.0M |
| 2024-09-03 | 917.00 | 926.00 | 891.00 | 912.00 | 0.0M |
| 2024-09-02 | 944.00 | 966.00 | 873.00 | 905.00 | 0.0M |
| 2024-08-30 | 979.00 | 1,005.00 | 931.00 | 938.00 | 0.0M |
| 2024-08-29 | 970.00 | 1,035.00 | 961.00 | 968.00 | 0.0M |
| 2024-08-28 | 1,080.00 | 1,080.00 | 979.00 | 985.00 | 0.0M |
| 2024-08-27 | 970.00 | 1,060.00 | 962.00 | 1,060.00 | 0.0M |
| 2024-08-26 | 999.00 | 1,030.00 | 961.00 | 968.00 | 0.0M |
| 2024-08-23 | 876.00 | 968.00 | 875.00 | 968.00 | 0.0M |
| 2024-08-22 | 877.00 | 895.00 | 858.00 | 880.00 | 0.0M |
| 2024-08-21 | 881.00 | 899.00 | 848.00 | 878.00 | 0.0M |
| 2024-08-20 | 895.00 | 895.00 | 877.00 | 879.00 | 0.0M |
| 2024-08-19 | 864.00 | 887.00 | 864.00 | 875.00 | 0.0M |
| 2024-08-16 | 861.00 | 891.00 | 851.00 | 858.00 | 0.0M |
| 2024-08-15 | 750.00 | 831.00 | 750.00 | 831.00 | 0.0M |
| 2024-08-14 | 720.00 | 768.00 | 720.00 | 756.00 | 0.0M |
| 2024-08-13 | 698.00 | 707.00 | 685.00 | 707.00 | 0.0M |
| 2024-08-12 | 699.00 | 709.00 | 687.00 | 687.00 | 0.0M |
| 2024-08-09 | 670.00 | 699.00 | 670.00 | 687.00 | 0.0M |
| 2024-08-08 | 698.00 | 698.00 | 651.00 | 651.00 | 0.0M |
| 2024-08-07 | 692.00 | 736.00 | 692.00 | 705.00 | 0.0M |
| 2024-08-06 | 750.00 | 764.00 | 645.00 | 705.00 | 0.0M |
| 2024-08-05 | 738.00 | 760.00 | 716.00 | 716.00 | 0.0M |
| 2024-08-02 | 800.00 | 849.00 | 791.00 | 795.00 | 0.0M |
| 2024-08-01 | 872.00 | 876.00 | 821.00 | 821.00 | 0.0M |
| 2024-07-31 | 890.00 | 901.00 | 823.00 | 831.00 | 0.0M |
| 2024-07-30 | 785.00 | 874.00 | 785.00 | 874.00 | 0.0M |
| 2024-07-29 | 858.00 | 900.00 | 791.00 | 795.00 | 0.0M |
| 2024-07-26 | 727.00 | 832.00 | 723.00 | 830.00 | 0.0M |
| 2024-07-23 | 738.00 | 780.00 | 736.00 | 758.00 | 0.0M |
| 2024-07-22 | 771.00 | 784.00 | 715.00 | 719.00 | 0.0M |
| 2024-07-19 | 708.00 | 752.00 | 706.00 | 752.00 | 0.0M |
| 2024-07-18 | 695.00 | 740.00 | 673.00 | 684.00 | 0.0M |
| 2024-07-17 | 666.00 | 720.00 | 656.00 | 720.00 | 0.0M |
| 2024-07-16 | 649.00 | 674.00 | 642.00 | 655.00 | 0.0M |
| 2024-07-15 | 673.00 | 682.00 | 641.00 | 641.00 | 0.0M |
| 2024-07-12 | 632.00 | 684.00 | 626.00 | 661.00 | 0.0M |
| 2024-07-11 | 710.00 | 720.00 | 640.00 | 646.00 | 0.0M |
| 2024-07-10 | 693.00 | 740.00 | 693.00 | 695.00 | 0.0M |
| 2024-07-09 | 730.00 | 730.00 | 686.00 | 707.00 | 0.0M |
| 2024-07-08 | 815.00 | 869.00 | 732.00 | 735.00 | 0.0M |
| 2024-07-05 | 721.00 | 793.00 | 721.00 | 793.00 | 0.0M |
| 2024-07-04 | 732.00 | 747.00 | 713.00 | 721.00 | 0.0M |
| 2024-07-03 | 680.00 | 748.00 | 680.00 | 700.00 | 0.0M |
| 2024-07-02 | 644.00 | 698.00 | 644.00 | 680.00 | 0.0M |
| 2024-07-01 | 605.00 | 650.00 | 601.00 | 644.00 | 0.0M |
| 2024-06-28 | 594.00 | 613.00 | 594.00 | 605.00 | 0.0M |
| 2024-06-27 | 619.00 | 620.00 | 600.00 | 606.00 | 0.0M |
| 2024-06-26 | 619.00 | 630.00 | 614.00 | 615.00 | 0.0M |
| 2024-06-25 | 589.00 | 624.00 | 580.00 | 611.00 | 0.0M |
| 2024-06-24 | 611.00 | 615.00 | 589.00 | 590.00 | 0.0M |
| 2024-06-21 | 577.00 | 635.00 | 562.00 | 635.00 | 0.0M |
| 2024-06-20 | 528.00 | 578.00 | 528.00 | 578.00 | 0.0M |
| 2024-06-19 | 544.00 | 544.00 | 508.00 | 526.00 | 0.0M |
| 2024-06-18 | 532.00 | 575.00 | 532.00 | 554.00 | 0.0M |
| 2024-06-17 | 484.00 | 524.00 | 478.00 | 524.00 | 0.0M |
| 2024-06-14 | 460.00 | 478.00 | 456.50 | 477.00 | 0.0M |
| 2024-06-13 | 486.00 | 490.00 | 460.00 | 460.00 | 0.0M |
| 2024-06-12 | 493.50 | 495.00 | 474.00 | 480.50 | 0.0M |
| 2024-06-11 | 466.00 | 494.00 | 436.00 | 487.50 | 0.0M |
| 2024-06-07 | 440.00 | 462.00 | 435.00 | 458.00 | 0.0M |
| 2024-06-06 | 432.00 | 450.00 | 429.00 | 433.00 | 0.0M |
| 2024-06-05 | 422.00 | 439.50 | 413.00 | 417.50 | 0.0M |
| 2024-06-04 | 437.00 | 443.00 | 420.00 | 422.00 | 0.0M |
| 2024-06-03 | 420.50 | 439.50 | 413.00 | 437.50 | 0.0M |
| 2024-05-31 | 429.50 | 438.50 | 407.00 | 410.50 | 0.0M |
| 2024-05-30 | 440.00 | 445.00 | 421.00 | 421.00 | 0.0M |
| 2024-05-29 | 428.50 | 455.00 | 423.50 | 435.00 | 0.0M |
| 2024-05-28 | 413.50 | 420.00 | 410.00 | 420.00 | 0.0M |
| 2024-05-27 | 432.00 | 436.00 | 412.50 | 412.50 | 0.0M |
| 2024-05-24 | 415.50 | 434.00 | 415.00 | 428.00 | 0.0M |
| 2024-05-23 | 422.00 | 428.50 | 407.50 | 419.50 | 0.0M |
| 2024-05-22 | 431.50 | 447.00 | 420.00 | 421.00 | 0.0M |
| 2024-05-21 | 406.00 | 428.50 | 399.50 | 420.00 | 0.0M |
| 2024-05-20 | 393.50 | 405.50 | 385.50 | 403.50 | 0.0M |
| 2024-05-17 | 390.00 | 393.50 | 378.00 | 388.50 | 0.0M |
| 2024-05-16 | 376.50 | 390.50 | 375.50 | 384.00 | 0.0M |
| 2024-05-15 | 374.00 | 386.50 | 367.00 | 369.00 | 0.0M |
| 2024-05-14 | 362.00 | 372.00 | 357.00 | 370.50 | 0.0M |
| 2024-05-13 | 382.50 | 387.00 | 362.00 | 362.00 | 0.0M |
| 2024-05-10 | 392.50 | 398.00 | 372.50 | 377.50 | 0.0M |
| 2024-05-09 | 406.00 | 409.50 | 390.00 | 390.00 | 0.0M |
| 2024-05-08 | 412.00 | 442.00 | 402.00 | 421.00 | 0.0M |
| 2024-05-07 | 401.00 | 415.00 | 398.00 | 414.00 | 0.0M |
| 2024-05-06 | 400.00 | 420.00 | 396.00 | 396.00 | 0.0M |
| 2024-05-03 | 405.00 | 410.00 | 389.00 | 389.00 | 0.0M |
| 2024-05-02 | 405.50 | 408.00 | 391.00 | 395.00 | 0.0M |
| 2024-04-30 | 410.00 | 428.00 | 396.50 | 410.00 | 0.0M |
| 2024-04-29 | 429.00 | 448.00 | 412.50 | 413.00 | 0.0M |
| 2024-04-26 | 403.00 | 421.50 | 398.00 | 421.50 | 0.0M |
| 2024-04-25 | 402.50 | 417.50 | 380.50 | 383.50 | 0.0M |
| 2024-04-24 | 390.00 | 402.50 | 380.00 | 402.50 | 0.0M |
| 2024-04-23 | 388.00 | 397.00 | 360.00 | 366.00 | 0.0M |
| 2024-04-22 | 414.00 | 433.50 | 378.50 | 378.50 | 0.0M |
| 2024-04-19 | 458.00 | 458.00 | 420.00 | 420.50 | 0.0M |
| 2024-04-18 | 466.50 | 494.50 | 461.50 | 466.50 | 0.0M |
| 2024-04-17 | 466.00 | 506.00 | 466.00 | 478.00 | 0.0M |
| 2024-04-16 | 481.00 | 481.00 | 456.00 | 460.00 | 0.0M |
| 2024-04-15 | 480.00 | 488.50 | 437.00 | 479.00 | 0.0M |
| 2024-04-12 | 439.00 | 458.00 | 434.00 | 458.00 | 0.0M |
| 2024-04-11 | 420.50 | 435.50 | 405.00 | 416.50 | 0.0M |
| 2024-04-10 | 404.00 | 445.00 | 402.00 | 441.00 | 0.0M |
| 2024-04-09 | 408.00 | 410.00 | 405.00 | 405.00 | 0.0M |
| 2024-04-08 | 435.00 | 435.00 | 408.00 | 408.00 | 0.0M |
| 2024-04-03 | 410.00 | 435.00 | 410.00 | 435.00 | 0.0M |
| 2024-04-02 | 420.00 | 440.00 | 420.00 | 423.00 | 0.0M |
| 2024-04-01 | 398.50 | 422.50 | 398.50 | 415.00 | 0.0M |
| 2024-03-29 | 387.00 | 387.00 | 381.50 | 384.50 | 0.0M |
| 2024-03-28 | 395.50 | 395.50 | 381.00 | 385.00 | 0.0M |
| 2024-03-27 | 394.50 | 394.50 | 386.00 | 390.00 | 0.0M |
| 2024-03-26 | 386.50 | 418.00 | 386.50 | 395.00 | 0.0M |
| 2024-03-25 | 399.50 | 420.50 | 390.00 | 414.50 | 0.0M |
| 2024-03-22 | 393.50 | 414.50 | 375.50 | 400.50 | 0.0M |
| 2024-03-21 | 350.00 | 392.50 | 341.50 | 392.50 | 0.0M |
| 2024-03-20 | 367.00 | 367.00 | 323.50 | 357.00 | 0.0M |
| 2024-03-19 | 319.00 | 352.00 | 317.00 | 346.50 | 0.0M |
| 2024-03-18 | 300.00 | 322.50 | 293.00 | 322.50 | 0.0M |
| 2024-03-15 | 296.50 | 298.00 | 290.00 | 293.50 | 0.0M |
| 2024-03-14 | 285.00 | 295.00 | 269.00 | 293.00 | 0.0M |
| 2024-03-13 | 305.00 | 305.00 | 282.50 | 282.50 | 0.0M |
| 2024-03-12 | 292.50 | 314.00 | 290.00 | 313.50 | 0.0M |
| 2024-03-11 | 285.50 | 315.00 | 285.50 | 294.00 | 0.0M |
| 2024-03-08 | 335.00 | 335.00 | 317.00 | 317.00 | 0.0M |
| 2024-03-07 | 365.00 | 371.00 | 351.50 | 352.00 | 0.0M |
| 2024-03-06 | 333.00 | 370.00 | 326.00 | 361.50 | 0.0M |
| 2024-03-05 | 354.00 | 354.50 | 336.50 | 336.50 | 0.0M |
| 2024-03-04 | 332.50 | 349.50 | 329.00 | 349.50 | 0.0M |
| 2024-03-01 | 315.00 | 318.00 | 307.00 | 318.00 | 0.0M |
| 2024-02-29 | 297.00 | 308.50 | 297.00 | 301.50 | 0.0M |
| 2024-02-27 | 296.00 | 309.50 | 290.50 | 293.00 | 0.0M |
| 2024-02-26 | 292.50 | 292.50 | 292.50 | 292.50 | 0.0M |
| 2024-02-23 | 266.00 | 266.00 | 266.00 | 266.00 | 0.0M |
| 2024-02-22 | 244.00 | 244.00 | 234.00 | 242.00 | 0.0M |
| 2024-02-21 | 240.50 | 243.50 | 229.50 | 234.00 | 0.0M |
| 2024-02-20 | 240.00 | 252.50 | 232.00 | 245.00 | 0.0M |
| 2024-02-19 | 232.00 | 239.50 | 215.00 | 239.50 | 0.0M |
| 2024-02-16 | 204.00 | 218.00 | 201.00 | 218.00 | 0.0M |
| 2024-02-15 | 197.00 | 198.50 | 197.00 | 198.50 | 0.0M |
| 2024-02-05 | 183.00 | 184.00 | 180.00 | 180.50 | 0.0M |
| 2024-02-02 | 180.00 | 185.00 | 174.00 | 182.00 | 0.0M |
| 2024-02-01 | 182.50 | 183.00 | 174.00 | 180.00 | 0.0M |
| 2024-01-31 | 183.50 | 185.50 | 179.00 | 182.50 | 0.0M |
| 2024-01-30 | 191.50 | 195.00 | 181.00 | 187.00 | 0.0M |
| 2024-01-29 | 171.00 | 187.00 | 171.00 | 187.00 | 0.0M |
| 2024-01-26 | 166.00 | 173.00 | 163.50 | 170.00 | 0.0M |
| 2024-01-25 | 162.50 | 165.00 | 162.50 | 164.50 | 0.0M |
| 2024-01-24 | 163.50 | 166.00 | 162.50 | 162.50 | 0.0M |
| 2024-01-23 | 165.50 | 167.50 | 160.00 | 162.50 | 0.0M |
| 2024-01-22 | 150.50 | 164.00 | 150.50 | 162.00 | 0.0M |
| 2024-01-19 | 149.00 | 152.50 | 149.00 | 150.50 | 0.0M |
| 2024-01-18 | 148.00 | 150.00 | 148.00 | 148.00 | 0.0M |
| 2024-01-17 | 152.00 | 152.00 | 147.00 | 148.00 | 0.0M |
| 2024-01-16 | 149.50 | 155.50 | 149.50 | 150.00 | 0.0M |
| 2024-01-15 | 154.00 | 158.50 | 147.50 | 150.50 | 0.0M |
| 2024-01-12 | 160.00 | 160.00 | 150.50 | 153.00 | 0.0M |
| 2024-01-11 | 155.00 | 160.00 | 153.00 | 157.00 | 0.0M |
| 2024-01-10 | 168.00 | 168.00 | 155.50 | 161.50 | 0.0M |
| 2024-01-09 | 154.50 | 154.50 | 148.50 | 153.00 | 0.0M |
| 2024-01-08 | 154.00 | 154.00 | 148.50 | 153.50 | 0.0M |
| 2024-01-05 | 154.00 | 154.00 | 152.00 | 153.50 | 0.0M |
| 2024-01-04 | 154.00 | 154.50 | 151.00 | 154.00 | 0.0M |
| 2024-01-03 | 147.00 | 155.00 | 147.00 | 154.00 | 0.0M |
| 2024-01-02 | 147.00 | 150.00 | 147.00 | 147.00 | 0.0M |