Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 570.00 | 570.00 | 558.16 | 558.16 | 0.0M |
| 2021-12-29 | 551.01 | 555.55 | 551.01 | 555.55 | 0.0M |
| 2021-12-28 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2021-12-27 | 568.99 | 569.34 | 568.00 | 568.00 | 0.0M |
| 2021-12-23 | 568.99 | 568.99 | 568.99 | 568.99 | 0.0M |
| 2021-12-22 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2021-12-21 | 552.80 | 567.71 | 552.80 | 566.71 | 0.0M |
| 2021-12-20 | 552.80 | 552.80 | 552.80 | 552.80 | 0.0M |
| 2021-12-17 | 565.99 | 565.99 | 565.99 | 565.99 | 0.0M |
| 2021-12-16 | 568.00 | 568.00 | 547.00 | 548.00 | 0.0M |
| 2021-12-15 | 555.00 | 557.53 | 555.00 | 557.53 | 0.0M |
| 2021-12-14 | 555.16 | 555.16 | 555.16 | 555.16 | 0.0M |
| 2021-12-13 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2021-12-10 | 562.64 | 563.84 | 562.64 | 563.84 | 0.0M |
| 2021-12-09 | 590.01 | 592.05 | 580.00 | 590.00 | 0.0M |
| 2021-12-08 | 585.00 | 595.00 | 585.00 | 595.00 | 0.0M |
| 2021-12-07 | 595.00 | 595.00 | 589.00 | 589.00 | 0.0M |
| 2021-12-06 | 560.00 | 569.64 | 560.00 | 569.64 | 0.0M |
| 2021-12-03 | 564.00 | 564.00 | 564.00 | 564.00 | 0.0M |
| 2021-12-02 | 590.00 | 590.00 | 583.17 | 586.13 | 0.0M |
| 2021-12-01 | 592.83 | 592.83 | 590.00 | 590.00 | 0.0M |
| 2021-11-30 | 611.91 | 633.33 | 610.59 | 610.59 | 0.0M |
| 2021-11-29 | 649.99 | 649.99 | 620.00 | 630.50 | 0.0M |
| 2021-11-26 | 625.00 | 627.70 | 625.00 | 625.00 | 0.0M |
| 2021-11-24 | 620.50 | 620.50 | 614.00 | 614.00 | 0.0M |
| 2021-11-23 | 605.00 | 605.00 | 600.00 | 600.00 | 0.0M |
| 2021-11-22 | 628.00 | 628.00 | 605.00 | 605.00 | 0.0M |
| 2021-11-19 | 639.43 | 639.43 | 634.28 | 634.28 | 0.0M |
| 2021-11-18 | 642.00 | 642.00 | 639.07 | 639.43 | 0.0M |
| 2021-11-17 | 652.00 | 652.00 | 645.00 | 646.22 | 0.0M |
| 2021-11-16 | 654.55 | 654.55 | 650.00 | 650.00 | 0.0M |
| 2021-11-12 | 635.00 | 637.00 | 635.00 | 637.00 | 0.0M |
| 2021-11-11 | 637.00 | 637.00 | 637.00 | 637.00 | 0.0M |
| 2021-11-10 | 639.00 | 639.08 | 632.00 | 635.30 | 0.0M |
| 2021-11-09 | 640.00 | 648.63 | 640.00 | 648.63 | 0.0M |
| 2021-11-08 | 640.00 | 640.00 | 638.01 | 638.01 | 0.0M |
| 2021-11-05 | 660.00 | 660.00 | 640.00 | 643.72 | 0.0M |
| 2021-11-04 | 668.00 | 668.00 | 668.00 | 668.00 | 0.0M |
| 2021-11-03 | 664.00 | 680.00 | 646.01 | 659.88 | 0.0M |
| 2021-11-01 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0M |
| 2021-10-29 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2021-10-28 | 640.00 | 650.00 | 635.01 | 649.99 | 0.0M |
| 2021-10-27 | 645.00 | 645.00 | 639.00 | 639.00 | 0.0M |
| 2021-10-26 | 646.50 | 646.50 | 638.00 | 638.00 | 0.0M |
| 2021-10-25 | 639.50 | 648.00 | 639.50 | 645.00 | 0.0M |
| 2021-10-22 | 636.20 | 636.20 | 636.20 | 636.20 | 0.0M |
| 2021-10-21 | 633.50 | 648.00 | 633.00 | 645.50 | 0.0M |
| 2021-10-20 | 635.00 | 635.00 | 629.00 | 633.50 | 0.0M |
| 2021-10-19 | 630.00 | 645.00 | 630.00 | 635.84 | 0.0M |
| 2021-10-18 | 629.00 | 630.00 | 629.00 | 630.00 | 0.0M |
| 2021-10-15 | 633.00 | 633.00 | 633.00 | 633.00 | 0.0M |
| 2021-10-14 | 620.00 | 633.00 | 620.00 | 633.00 | 0.0M |
| 2021-10-13 | 620.00 | 622.00 | 620.00 | 620.00 | 0.0M |
| 2021-10-12 | 613.22 | 613.22 | 613.22 | 613.22 | 0.0M |
| 2021-10-11 | 602.07 | 610.00 | 602.07 | 610.00 | 0.0M |
| 2021-10-06 | 600.00 | 602.07 | 600.00 | 602.07 | 0.0M |
| 2021-10-05 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2021-10-04 | 630.00 | 630.00 | 588.00 | 588.00 | 0.0M |
| 2021-10-01 | 627.00 | 627.00 | 605.00 | 606.00 | 0.0M |
| 2021-09-29 | 621.00 | 626.00 | 605.00 | 626.00 | 0.0M |
| 2021-09-27 | 621.00 | 621.00 | 621.00 | 621.00 | 0.0M |
| 2021-09-24 | 620.00 | 630.00 | 620.00 | 630.00 | 0.0M |
| 2021-09-23 | 620.00 | 620.00 | 620.00 | 620.00 | 0.0M |
| 2021-09-22 | 610.50 | 610.50 | 610.50 | 610.50 | 0.0M |
| 2021-09-21 | 610.50 | 610.50 | 610.50 | 610.50 | 0.0M |
| 2021-09-20 | 630.00 | 630.00 | 602.00 | 602.50 | 0.0M |
| 2021-09-17 | 630.00 | 630.00 | 607.88 | 610.50 | 0.0M |
| 2021-09-15 | 605.00 | 606.00 | 602.50 | 602.50 | 0.0M |
| 2021-09-14 | 630.00 | 630.00 | 590.01 | 605.00 | 0.0M |
| 2021-09-13 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2021-09-10 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2021-09-09 | 621.00 | 621.00 | 615.00 | 616.00 | 0.0M |
| 2021-09-08 | 629.00 | 629.00 | 619.00 | 620.00 | 0.0M |
| 2021-09-07 | 634.00 | 634.00 | 625.00 | 629.00 | 0.0M |
| 2021-09-03 | 630.02 | 630.02 | 619.00 | 627.82 | 0.0M |
| 2021-09-02 | 622.00 | 630.00 | 620.00 | 623.00 | 0.0M |
| 2021-09-01 | 620.00 | 620.00 | 619.00 | 619.00 | 0.0M |
| 2021-08-31 | 640.00 | 642.99 | 640.00 | 642.99 | 0.0M |
| 2021-08-30 | 644.00 | 644.00 | 640.00 | 642.99 | 0.0M |
| 2021-08-27 | 615.00 | 644.00 | 615.00 | 644.00 | 0.0M |
| 2021-08-26 | 608.00 | 608.00 | 600.00 | 600.00 | 0.0M |
| 2021-08-25 | 609.00 | 609.00 | 584.89 | 608.00 | 0.0M |
| 2021-08-24 | 602.00 | 607.00 | 600.00 | 607.00 | 0.0M |
| 2021-08-23 | 600.00 | 602.00 | 600.00 | 602.00 | 0.0M |
| 2021-08-20 | 590.00 | 600.00 | 590.00 | 596.00 | 0.0M |
| 2021-08-18 | 590.00 | 590.00 | 582.50 | 582.50 | 0.0M |
| 2021-08-17 | 585.00 | 585.00 | 585.00 | 585.00 | 0.0M |
| 2021-08-16 | 572.00 | 590.00 | 572.00 | 590.00 | 0.0M |
| 2021-08-13 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0M |
| 2021-08-12 | 577.00 | 577.00 | 577.00 | 577.00 | 0.0M |
| 2021-08-11 | 583.00 | 585.99 | 550.01 | 577.00 | 0.0M |
| 2021-08-10 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0M |
| 2021-08-09 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2021-08-06 | 580.00 | 589.99 | 571.01 | 589.99 | 0.0M |
| 2021-08-05 | 580.00 | 582.00 | 580.00 | 582.00 | 0.0M |
| 2021-08-04 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2021-08-02 | 590.00 | 590.00 | 574.39 | 574.39 | 0.0M |
| 2021-07-30 | 570.00 | 580.30 | 565.01 | 580.30 | 0.0M |
| 2021-07-27 | 560.28 | 560.28 | 560.28 | 560.28 | 0.0M |
| 2021-07-26 | 577.00 | 577.00 | 576.00 | 576.00 | 0.0M |
| 2021-07-20 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2021-07-19 | 556.00 | 558.78 | 556.00 | 558.78 | 0.0M |
| 2021-07-16 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0M |
| 2021-07-15 | 555.28 | 555.28 | 550.00 | 550.00 | 0.0M |
| 2021-07-14 | 568.00 | 575.50 | 559.01 | 575.50 | 0.0M |
| 2021-07-13 | 559.00 | 566.01 | 559.00 | 566.01 | 0.0M |
| 2021-07-12 | 570.50 | 571.00 | 570.50 | 571.00 | 0.0M |
| 2021-07-09 | 570.00 | 577.00 | 570.00 | 577.00 | 0.0M |
| 2021-07-08 | 580.00 | 580.00 | 573.00 | 573.00 | 0.0M |
| 2021-07-07 | 584.00 | 584.00 | 582.00 | 582.00 | 0.0M |
| 2021-07-06 | 583.00 | 583.00 | 582.38 | 583.00 | 0.0M |
| 2021-07-02 | 570.00 | 573.00 | 568.00 | 572.99 | 0.0M |
| 2021-07-01 | 573.00 | 573.00 | 573.00 | 573.00 | 0.0M |
| 2021-06-30 | 574.60 | 574.60 | 573.50 | 574.00 | 0.0M |
| 2021-06-29 | 574.60 | 574.60 | 574.60 | 574.60 | 0.0M |
| 2021-06-28 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2021-06-25 | 565.00 | 577.00 | 560.00 | 577.00 | 0.0M |
| 2021-06-23 | 586.00 | 586.00 | 586.00 | 586.00 | 0.0M |
| 2021-06-22 | 583.90 | 583.90 | 583.90 | 583.90 | 0.0M |
| 2021-06-21 | 581.00 | 581.00 | 577.00 | 577.00 | 0.0M |
| 2021-06-18 | 569.00 | 580.00 | 569.00 | 575.00 | 0.0M |
| 2021-06-17 | 550.00 | 570.00 | 550.00 | 570.00 | 0.0M |
| 2021-06-16 | 545.00 | 550.00 | 542.00 | 550.00 | 0.0M |
| 2021-06-15 | 552.90 | 552.90 | 550.00 | 550.00 | 0.0M |
| 2021-06-11 | 540.00 | 543.70 | 535.00 | 543.70 | 0.0M |
| 2021-06-10 | 538.00 | 540.00 | 538.00 | 539.32 | 0.0M |
| 2021-06-09 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2021-06-08 | 524.00 | 524.00 | 520.00 | 520.00 | 0.0M |
| 2021-06-07 | 520.00 | 540.00 | 520.00 | 540.00 | 0.0M |
| 2021-06-04 | 514.00 | 520.00 | 514.00 | 520.00 | 0.0M |
| 2021-06-03 | 520.00 | 520.00 | 500.00 | 515.01 | 0.0M |
| 2021-06-02 | 521.00 | 522.50 | 520.00 | 520.00 | 0.0M |
| 2021-06-01 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2021-05-28 | 540.00 | 540.00 | 524.50 | 524.53 | 0.0M |
| 2021-05-27 | 524.00 | 540.00 | 524.00 | 540.00 | 0.0M |
| 2021-05-25 | 540.00 | 540.00 | 518.20 | 518.20 | 0.0M |
| 2021-05-24 | 523.00 | 523.00 | 523.00 | 523.00 | 0.0M |
| 2021-05-21 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2021-05-20 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2021-05-19 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2021-05-18 | 509.00 | 509.00 | 500.00 | 504.76 | 0.0M |
| 2021-05-17 | 493.00 | 493.00 | 493.00 | 493.00 | 0.0M |
| 2021-05-13 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2021-05-12 | 497.25 | 499.50 | 497.25 | 499.50 | 0.0M |
| 2021-05-11 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2021-05-10 | 514.00 | 514.00 | 506.00 | 506.00 | 0.0M |
| 2021-05-07 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0M |
| 2021-05-06 | 506.00 | 506.00 | 506.00 | 506.00 | 0.0M |
| 2021-05-05 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2021-05-04 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2021-05-03 | 548.00 | 548.00 | 540.80 | 540.80 | 0.0M |
| 2021-04-30 | 552.00 | 569.97 | 552.00 | 569.97 | 0.0M |
| 2021-04-29 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2021-04-28 | 565.75 | 565.75 | 565.75 | 565.75 | 0.0M |
| 2021-04-26 | 559.13 | 559.13 | 559.13 | 559.13 | 0.0M |
| 2021-04-21 | 532.00 | 532.00 | 532.00 | 532.00 | 0.0M |
| 2021-04-20 | 528.70 | 528.70 | 526.50 | 526.50 | 0.0M |
| 2021-04-19 | 545.00 | 545.00 | 535.00 | 537.00 | 0.0M |
| 2021-04-16 | 546.30 | 570.00 | 545.00 | 570.00 | 0.0M |
| 2021-04-15 | 558.00 | 558.00 | 548.00 | 550.00 | 0.0M |
| 2021-04-14 | 557.00 | 558.00 | 545.00 | 545.00 | 0.0M |
| 2021-04-13 | 546.00 | 546.00 | 540.00 | 540.00 | 0.0M |
| 2021-04-12 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2021-04-09 | 539.00 | 539.00 | 538.00 | 538.00 | 0.0M |
| 2021-04-07 | 547.00 | 547.00 | 537.00 | 537.50 | 0.0M |
| 2021-04-06 | 545.00 | 550.00 | 541.00 | 541.00 | 0.0M |
| 2021-04-05 | 533.00 | 540.00 | 525.00 | 540.00 | 0.0M |
| 2021-03-29 | 530.00 | 530.00 | 517.90 | 519.00 | 0.0M |
| 2021-03-26 | 535.00 | 535.00 | 530.00 | 530.00 | 0.0M |
| 2021-03-25 | 526.00 | 530.00 | 521.00 | 530.00 | 0.0M |
| 2021-03-24 | 539.00 | 539.00 | 539.00 | 539.00 | 0.0M |
| 2021-03-23 | 548.00 | 559.00 | 548.00 | 549.00 | 0.0M |
| 2021-03-22 | 548.00 | 548.00 | 546.00 | 546.00 | 0.0M |
| 2021-03-19 | 531.00 | 531.00 | 530.74 | 530.74 | 0.0M |
| 2021-03-18 | 533.00 | 536.00 | 527.20 | 528.00 | 0.0M |
| 2021-03-17 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2021-03-16 | 550.00 | 555.00 | 550.00 | 550.50 | 0.0M |
| 2021-03-12 | 554.00 | 554.00 | 546.60 | 550.00 | 0.0M |
| 2021-03-11 | 555.70 | 555.70 | 555.70 | 555.70 | 0.0M |
| 2021-03-10 | 560.00 | 560.00 | 541.00 | 541.00 | 0.0M |
| 2021-03-09 | 553.35 | 554.00 | 550.00 | 553.90 | 0.0M |
| 2021-03-08 | 541.50 | 541.50 | 535.02 | 535.02 | 0.0M |
| 2021-03-05 | 521.00 | 545.00 | 505.00 | 540.90 | 0.0M |
| 2021-03-04 | 530.00 | 530.00 | 510.00 | 521.00 | 0.0M |
| 2021-03-03 | 560.00 | 560.00 | 540.00 | 540.00 | 0.0M |
| 2021-03-02 | 566.00 | 566.00 | 564.00 | 564.00 | 0.0M |
| 2021-03-01 | 575.00 | 605.28 | 575.00 | 577.00 | 0.0M |
| 2021-02-26 | 559.00 | 609.18 | 559.00 | 575.00 | 0.0M |
| 2021-02-25 | 582.11 | 617.51 | 567.60 | 580.00 | 0.0M |
| 2021-02-24 | 571.00 | 606.03 | 565.00 | 580.00 | 0.0M |
| 2021-02-23 | 596.70 | 596.70 | 567.00 | 574.00 | 0.0M |
| 2021-02-22 | 624.99 | 624.99 | 596.70 | 596.70 | 0.0M |
| 2021-02-19 | 609.00 | 640.25 | 607.00 | 629.99 | 0.0M |
| 2021-02-18 | 597.00 | 631.75 | 590.00 | 595.00 | 0.0M |
| 2021-02-17 | 597.00 | 597.00 | 597.00 | 597.00 | 0.0M |
| 2021-02-16 | 620.00 | 620.00 | 590.00 | 596.88 | 0.0M |
| 2021-02-12 | 596.88 | 600.00 | 596.88 | 600.00 | 0.0M |
| 2021-02-11 | 600.00 | 635.05 | 590.00 | 599.00 | 0.0M |
| 2021-02-10 | 605.55 | 611.00 | 603.00 | 605.00 | 0.0M |
| 2021-02-09 | 615.00 | 615.00 | 605.01 | 609.84 | 0.0M |
| 2021-02-08 | 599.90 | 615.00 | 595.50 | 615.00 | 0.0M |
| 2021-02-05 | 595.00 | 598.00 | 595.00 | 598.00 | 0.0M |
| 2021-02-04 | 590.00 | 600.00 | 590.00 | 592.00 | 0.0M |
| 2021-02-03 | 586.99 | 590.00 | 583.78 | 583.78 | 0.0M |
| 2021-02-02 | 586.50 | 586.50 | 586.50 | 586.50 | 0.0M |
| 2021-01-29 | 561.55 | 561.55 | 561.55 | 561.55 | 0.0M |
| 2021-01-28 | 565.55 | 575.00 | 565.55 | 575.00 | 0.0M |
| 2021-01-27 | 565.00 | 570.00 | 564.00 | 564.00 | 0.0M |
| 2021-01-26 | 574.30 | 574.30 | 564.20 | 564.20 | 0.0M |
| 2021-01-25 | 580.00 | 580.00 | 574.30 | 574.30 | 0.0M |
| 2021-01-22 | 570.00 | 570.49 | 570.00 | 570.49 | 0.0M |
| 2021-01-21 | 563.00 | 580.00 | 563.00 | 563.80 | 0.0M |
| 2021-01-20 | 570.00 | 580.00 | 560.00 | 560.00 | 0.0M |
| 2021-01-19 | 546.75 | 579.00 | 540.00 | 540.00 | 0.0M |
| 2021-01-15 | 550.00 | 553.00 | 549.00 | 551.00 | 0.0M |
| 2021-01-14 | 562.00 | 562.00 | 562.00 | 562.00 | 0.0M |
| 2021-01-13 | 550.60 | 550.60 | 550.60 | 550.60 | 0.0M |
| 2021-01-12 | 580.00 | 580.00 | 550.60 | 550.60 | 0.0M |
| 2021-01-11 | 560.00 | 560.00 | 555.40 | 555.40 | 0.0M |
| 2021-01-08 | 546.00 | 575.00 | 546.00 | 564.00 | 0.0M |
| 2021-01-07 | 550.00 | 553.00 | 550.00 | 553.00 | 0.0M |
| 2021-01-06 | 550.00 | 550.00 | 527.00 | 527.00 | 0.0M |
| 2021-01-05 | 547.72 | 547.72 | 547.72 | 547.72 | 0.0M |
| 2021-01-04 | 550.00 | 550.00 | 538.89 | 547.72 | 0.0M |