230.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 231.50 | 232.50 | 228.00 | 230.00 | 1.3M |
| 2025-09-25 | 233.50 | 236.50 | 228.00 | 231.00 | 2.2M |
| 2025-09-24 | 228.50 | 242.00 | 223.00 | 233.50 | 27.8M |
| 2025-09-23 | 223.50 | 235.00 | 223.50 | 228.00 | 3.0M |
| 2025-09-22 | 222.50 | 224.00 | 219.50 | 221.50 | 0.7M |
| 2025-09-19 | 229.00 | 229.50 | 220.50 | 222.00 | 1.6M |
| 2025-09-18 | 227.00 | 231.50 | 225.50 | 229.00 | 0.7M |
| 2025-09-17 | 227.00 | 229.00 | 224.50 | 225.00 | 0.6M |
| 2025-09-16 | 231.50 | 234.00 | 226.50 | 226.50 | 1.2M |
| 2025-09-15 | 232.00 | 233.50 | 226.00 | 228.50 | 1.7M |
| 2025-09-12 | 227.00 | 234.00 | 223.00 | 231.00 | 4.7M |
| 2025-09-11 | 216.50 | 230.00 | 215.00 | 226.50 | 4.6M |
| 2025-09-10 | 216.50 | 217.00 | 213.50 | 216.50 | 5.2M |
| 2025-09-09 | 215.50 | 216.50 | 212.50 | 214.50 | 1.5M |
| 2025-09-08 | 216.00 | 217.00 | 213.00 | 214.50 | 1.1M |
| 2025-09-05 | 219.00 | 219.00 | 212.50 | 214.50 | 1.3M |
| 2025-09-04 | 218.00 | 222.00 | 217.50 | 218.00 | 2.1M |
| 2025-09-03 | 216.00 | 220.00 | 216.00 | 218.00 | 0.6M |
| 2025-09-02 | 226.00 | 226.00 | 215.00 | 216.50 | 2.1M |
| 2025-09-01 | 220.50 | 229.00 | 220.50 | 225.50 | 1.2M |
| 2025-08-29 | 224.00 | 225.00 | 220.00 | 220.50 | 0.9M |
| 2025-08-28 | 214.50 | 224.50 | 214.00 | 223.50 | 9.9M |
| 2025-08-27 | 213.50 | 214.50 | 211.50 | 214.00 | 1.0M |
| 2025-08-26 | 217.50 | 217.50 | 211.50 | 213.00 | 1.3M |
| 2025-08-22 | 219.50 | 219.50 | 211.00 | 217.50 | 1.3M |
| 2025-08-21 | 215.00 | 215.00 | 210.50 | 211.50 | 2.4M |
| 2025-08-20 | 223.00 | 223.00 | 214.50 | 214.50 | 0.5M |
| 2025-08-19 | 219.50 | 223.50 | 219.50 | 223.00 | 0.5M |
| 2025-08-18 | 224.00 | 224.00 | 217.50 | 218.50 | 0.6M |
| 2025-08-15 | 220.50 | 223.50 | 220.50 | 222.50 | 0.5M |
| 2025-08-14 | 217.00 | 222.50 | 217.00 | 220.00 | 1.3M |
| 2025-08-13 | 222.00 | 222.00 | 218.00 | 219.00 | 0.6M |
| 2025-08-12 | 220.00 | 225.50 | 219.50 | 221.00 | 0.6M |
| 2025-08-11 | 228.50 | 228.50 | 221.00 | 222.00 | 0.6M |
| 2025-08-08 | 225.50 | 225.50 | 218.50 | 225.00 | 2.1M |
| 2025-08-07 | 231.00 | 231.00 | 224.50 | 225.00 | 1.0M |
| 2025-08-06 | 233.50 | 233.50 | 223.50 | 224.50 | 0.4M |
| 2025-08-05 | 227.00 | 229.50 | 223.50 | 223.50 | 0.6M |
| 2025-08-04 | 226.50 | 228.50 | 224.00 | 226.00 | 0.6M |
| 2025-08-01 | 243.50 | 243.50 | 227.00 | 227.00 | 1.3M |
| 2025-07-31 | 229.50 | 235.50 | 229.50 | 234.00 | 2.5M |
| 2025-07-30 | 227.00 | 231.50 | 226.50 | 230.50 | 3.4M |
| 2025-07-29 | 232.50 | 232.50 | 227.00 | 227.00 | 0.6M |
| 2025-07-28 | 238.00 | 238.00 | 230.00 | 230.50 | 0.7M |
| 2025-07-25 | 237.00 | 237.00 | 231.50 | 232.50 | 0.6M |
| 2025-07-24 | 237.50 | 240.50 | 235.50 | 237.50 | 1.0M |
| 2025-07-23 | 234.50 | 238.50 | 232.50 | 235.50 | 2.4M |
| 2025-07-22 | 235.00 | 241.00 | 230.50 | 233.50 | 1.5M |
| 2025-07-21 | 227.50 | 232.00 | 227.00 | 230.00 | 1.6M |
| 2025-07-18 | 231.00 | 234.00 | 227.50 | 227.50 | 0.4M |
| 2025-07-17 | 234.00 | 236.00 | 229.50 | 232.00 | 0.5M |
| 2025-07-16 | 234.50 | 236.00 | 233.50 | 234.50 | 0.7M |
| 2025-07-15 | 235.00 | 237.00 | 233.00 | 234.00 | 0.9M |
| 2025-07-14 | 235.00 | 241.00 | 235.00 | 236.00 | 1.3M |
| 2025-07-11 | 236.00 | 240.50 | 236.00 | 237.50 | 0.6M |
| 2025-07-10 | 235.00 | 243.00 | 235.00 | 239.50 | 1.3M |
| 2025-07-09 | 232.50 | 237.50 | 230.00 | 236.50 | 4.2M |
| 2025-07-08 | 230.00 | 233.00 | 227.00 | 231.00 | 1.3M |
| 2025-07-07 | 230.50 | 230.50 | 227.00 | 228.00 | 0.7M |
| 2025-07-04 | 232.50 | 233.00 | 228.00 | 228.00 | 0.7M |
| 2025-07-03 | 232.00 | 237.00 | 232.00 | 235.00 | 2.2M |
| 2025-07-02 | 235.50 | 237.50 | 229.00 | 230.00 | 1.6M |
| 2025-07-01 | 237.00 | 237.00 | 229.50 | 234.50 | 2.7M |
| 2025-06-30 | 235.00 | 240.00 | 234.50 | 236.50 | 0.4M |
| 2025-06-27 | 236.00 | 242.50 | 236.00 | 240.00 | 0.8M |
| 2025-06-26 | 238.00 | 238.00 | 231.00 | 236.00 | 1.4M |
| 2025-06-25 | 232.50 | 239.50 | 232.00 | 234.00 | 0.8M |
| 2025-06-24 | 237.00 | 242.50 | 235.00 | 235.50 | 2.2M |
| 2025-06-23 | 235.50 | 236.50 | 231.00 | 233.00 | 0.8M |
| 2025-06-20 | 234.00 | 239.50 | 234.00 | 237.00 | 2.5M |
| 2025-06-19 | 242.00 | 242.00 | 234.00 | 238.00 | 1.0M |
| 2025-06-18 | 242.00 | 247.00 | 239.00 | 245.00 | 1.2M |
| 2025-06-17 | 240.00 | 241.00 | 234.00 | 240.00 | 0.9M |
| 2025-06-16 | 235.00 | 244.50 | 235.00 | 239.00 | 1.0M |
| 2025-06-13 | 240.00 | 240.50 | 234.50 | 237.50 | 2.3M |
| 2025-06-12 | 247.00 | 247.00 | 236.00 | 243.50 | 1.7M |
| 2025-06-11 | 245.00 | 255.00 | 244.50 | 247.50 | 1.5M |
| 2025-06-10 | 260.00 | 260.00 | 237.00 | 246.00 | 4.0M |
| 2025-06-09 | 272.00 | 274.50 | 269.50 | 271.00 | 2.7M |
| 2025-06-06 | 271.00 | 279.50 | 271.00 | 273.00 | 0.6M |
| 2025-06-05 | 267.00 | 279.00 | 267.00 | 278.00 | 0.6M |
| 2025-06-04 | 278.00 | 282.00 | 273.00 | 274.50 | 0.7M |
| 2025-06-03 | 267.00 | 280.50 | 267.00 | 279.00 | 0.6M |
| 2025-06-02 | 274.50 | 276.50 | 271.00 | 272.50 | 0.6M |
| 2025-05-30 | 275.50 | 277.50 | 274.50 | 275.00 | 0.9M |
| 2025-05-29 | 277.00 | 278.00 | 272.50 | 273.50 | 0.5M |
| 2025-05-28 | 269.50 | 277.50 | 269.50 | 272.50 | 1.0M |
| 2025-05-27 | 273.00 | 278.50 | 270.00 | 274.50 | 0.5M |
| 2025-05-23 | 277.50 | 277.50 | 264.00 | 268.50 | 0.9M |
| 2025-05-22 | 270.50 | 276.00 | 268.50 | 273.50 | 0.7M |
| 2025-05-21 | 285.50 | 285.50 | 269.00 | 270.50 | 0.9M |
| 2025-05-20 | 280.00 | 287.50 | 280.00 | 285.00 | 0.9M |
| 2025-05-19 | 287.50 | 288.00 | 279.00 | 282.50 | 0.9M |
| 2025-05-16 | 285.50 | 292.00 | 283.50 | 290.50 | 2.4M |
| 2025-05-15 | 277.00 | 291.50 | 277.00 | 283.50 | 1.4M |
| 2025-05-14 | 279.00 | 282.50 | 271.00 | 280.50 | 1.1M |
| 2025-05-13 | 275.00 | 284.50 | 275.00 | 276.00 | 0.9M |
| 2025-05-12 | 283.00 | 287.00 | 275.50 | 278.50 | 1.0M |
| 2025-05-09 | 278.00 | 283.00 | 276.00 | 278.50 | 4.2M |
| 2025-05-08 | 258.50 | 289.00 | 258.00 | 280.00 | 3.4M |
| 2025-05-07 | 259.50 | 269.50 | 255.50 | 256.00 | 1.7M |
| 2025-05-06 | 254.00 | 262.00 | 248.50 | 261.50 | 2.4M |
| 2025-05-02 | 252.00 | 256.00 | 249.50 | 254.00 | 0.7M |
| 2025-05-01 | 246.00 | 252.50 | 244.50 | 251.50 | 0.8M |
| 2025-04-30 | 241.00 | 244.50 | 233.00 | 244.50 | 5.4M |
| 2025-04-29 | 238.50 | 240.00 | 233.50 | 234.50 | 0.6M |
| 2025-04-28 | 225.00 | 235.50 | 225.00 | 235.00 | 1.2M |
| 2025-04-25 | 230.50 | 241.50 | 227.50 | 229.00 | 1.6M |
| 2025-04-24 | 245.00 | 245.00 | 210.00 | 227.00 | 7.2M |
| 2025-04-23 | 250.00 | 270.00 | 250.00 | 264.50 | 0.7M |
| 2025-04-22 | 253.00 | 257.50 | 251.00 | 257.50 | 0.4M |
| 2025-04-17 | 264.00 | 265.00 | 253.50 | 256.50 | 0.6M |
| 2025-04-16 | 268.00 | 269.00 | 259.00 | 266.00 | 0.8M |
| 2025-04-15 | 263.00 | 272.50 | 262.00 | 270.50 | 0.6M |
| 2025-04-14 | 254.50 | 264.50 | 253.50 | 263.50 | 0.7M |
| 2025-04-11 | 253.50 | 254.00 | 247.00 | 249.00 | 0.6M |
| 2025-04-10 | 260.00 | 265.00 | 253.00 | 253.00 | 2.7M |
| 2025-04-09 | 240.50 | 243.50 | 234.00 | 239.50 | 1.4M |
| 2025-04-08 | 255.00 | 255.00 | 244.00 | 247.00 | 1.4M |
| 2025-04-07 | 262.50 | 262.50 | 243.50 | 243.50 | 1.9M |
| 2025-04-04 | 278.50 | 281.00 | 261.50 | 266.50 | 0.7M |
| 2025-04-03 | 290.50 | 290.50 | 282.00 | 283.50 | 0.4M |
| 2025-04-02 | 291.00 | 297.00 | 289.00 | 296.50 | 0.3M |
| 2025-04-01 | 295.00 | 299.50 | 291.50 | 292.50 | 0.6M |
| 2025-03-31 | 297.00 | 298.60 | 290.20 | 294.60 | 0.3M |
| 2025-03-28 | 306.00 | 306.20 | 299.60 | 301.60 | 0.3M |
| 2025-03-27 | 314.00 | 314.00 | 300.00 | 306.00 | 0.7M |
| 2025-03-26 | 310.00 | 311.00 | 307.40 | 309.20 | 0.7M |
| 2025-03-25 | 303.00 | 308.60 | 303.00 | 307.40 | 0.3M |
| 2025-03-24 | 308.00 | 308.00 | 299.60 | 303.60 | 0.2M |
| 2025-03-21 | 305.00 | 305.00 | 300.40 | 300.40 | 0.5M |
| 2025-03-20 | 308.40 | 309.40 | 302.00 | 305.00 | 0.3M |
| 2025-03-19 | 310.00 | 310.00 | 300.00 | 307.20 | 0.5M |
| 2025-03-18 | 302.00 | 304.60 | 299.00 | 303.00 | 0.3M |
| 2025-03-17 | 302.00 | 304.40 | 296.20 | 297.00 | 1.4M |
| 2025-03-14 | 300.00 | 301.00 | 297.00 | 301.00 | 0.4M |
| 2025-03-13 | 295.00 | 299.00 | 290.60 | 297.20 | 0.7M |
| 2025-03-12 | 293.80 | 298.40 | 292.00 | 293.00 | 0.5M |
| 2025-03-11 | 304.00 | 304.00 | 293.60 | 293.80 | 0.9M |
| 2025-03-10 | 308.00 | 308.00 | 296.20 | 297.60 | 0.4M |
| 2025-03-07 | 307.00 | 307.00 | 300.20 | 306.00 | 0.6M |
| 2025-03-06 | 313.80 | 314.00 | 305.60 | 308.00 | 0.3M |
| 2025-03-05 | 317.00 | 319.80 | 308.00 | 312.60 | 0.5M |
| 2025-03-04 | 323.00 | 323.00 | 307.80 | 309.20 | 0.8M |
| 2025-03-03 | 321.00 | 321.80 | 315.20 | 321.40 | 0.3M |
| 2025-02-28 | 325.00 | 325.00 | 318.60 | 320.60 | 0.5M |
| 2025-02-27 | 333.00 | 333.00 | 319.40 | 323.80 | 0.4M |
| 2025-02-26 | 330.60 | 331.80 | 325.00 | 327.00 | 1.1M |
| 2025-02-25 | 331.00 | 343.40 | 325.20 | 326.20 | 0.6M |
| 2025-02-24 | 347.80 | 348.80 | 332.40 | 335.60 | 1.8M |
| 2025-02-21 | 355.00 | 356.20 | 348.00 | 348.00 | 0.5M |
| 2025-02-20 | 355.40 | 355.60 | 344.20 | 347.20 | 0.6M |
| 2025-02-19 | 360.20 | 360.20 | 355.00 | 357.00 | 0.6M |
| 2025-02-18 | 364.00 | 364.80 | 359.80 | 361.00 | 0.4M |
| 2025-02-17 | 364.80 | 365.40 | 360.00 | 362.80 | 0.3M |
| 2025-02-14 | 361.20 | 367.20 | 358.40 | 361.00 | 0.3M |
| 2025-02-13 | 360.00 | 363.60 | 358.60 | 360.20 | 0.2M |
| 2025-02-12 | 355.00 | 359.80 | 355.00 | 357.00 | 0.5M |
| 2025-02-11 | 360.00 | 363.00 | 354.80 | 356.00 | 0.7M |
| 2025-02-10 | 350.00 | 362.80 | 350.00 | 362.20 | 0.3M |
| 2025-02-07 | 357.00 | 357.00 | 351.00 | 353.40 | 0.6M |
| 2025-02-06 | 341.00 | 355.40 | 341.00 | 354.20 | 0.9M |
| 2025-02-05 | 350.00 | 350.00 | 342.60 | 347.40 | 0.3M |
| 2025-02-04 | 350.00 | 350.00 | 340.20 | 345.80 | 0.2M |
| 2025-02-03 | 340.00 | 345.40 | 339.40 | 343.00 | 0.2M |
| 2025-01-31 | 342.00 | 351.00 | 342.00 | 348.80 | 0.5M |
| 2025-01-30 | 340.80 | 349.00 | 339.40 | 343.60 | 0.7M |
| 2025-01-29 | 344.00 | 349.20 | 335.60 | 339.00 | 0.5M |
| 2025-01-28 | 344.00 | 348.40 | 341.60 | 344.60 | 1.2M |
| 2025-01-27 | 342.80 | 344.60 | 337.00 | 343.80 | 0.7M |
| 2025-01-24 | 348.00 | 353.00 | 338.60 | 341.00 | 0.2M |
| 2025-01-23 | 341.00 | 351.00 | 340.60 | 349.20 | 0.6M |
| 2025-01-22 | 336.00 | 340.60 | 334.00 | 339.40 | 1.0M |
| 2025-01-21 | 337.00 | 337.00 | 333.40 | 334.00 | 0.3M |
| 2025-01-20 | 335.00 | 339.80 | 334.00 | 336.00 | 0.8M |
| 2025-01-17 | 341.80 | 346.20 | 337.60 | 339.40 | 1.0M |
| 2025-01-16 | 330.00 | 341.00 | 330.00 | 340.00 | 0.4M |
| 2025-01-15 | 329.00 | 335.80 | 328.20 | 333.00 | 0.3M |
| 2025-01-14 | 326.00 | 332.40 | 325.20 | 326.00 | 0.4M |
| 2025-01-13 | 345.80 | 345.80 | 325.80 | 328.00 | 0.8M |
| 2025-01-10 | 337.00 | 340.60 | 337.00 | 337.00 | 0.5M |
| 2025-01-09 | 337.00 | 342.20 | 337.00 | 338.60 | 0.8M |
| 2025-01-08 | 342.40 | 344.40 | 337.00 | 338.20 | 0.4M |
| 2025-01-07 | 345.00 | 349.00 | 343.60 | 347.60 | 0.6M |
| 2025-01-06 | 355.00 | 355.00 | 345.00 | 347.20 | 0.2M |
| 2025-01-03 | 344.40 | 353.60 | 344.40 | 350.60 | 0.3M |
| 2025-01-02 | 343.60 | 346.80 | 342.60 | 346.80 | 0.4M |