Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-27 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2022-12-22 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2022-12-19 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0M |
| 2022-12-13 | 315.00 | 331.00 | 315.00 | 328.75 | 0.0M |
| 2022-12-06 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0M |
| 2022-12-05 | 335.00 | 335.00 | 335.00 | 335.00 | 0.0M |
| 2022-11-25 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2022-11-23 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2022-11-01 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2022-10-31 | 326.50 | 326.50 | 326.50 | 326.50 | 0.0M |
| 2022-10-25 | 339.90 | 339.90 | 339.90 | 339.90 | 0.0M |
| 2022-10-20 | 302.49 | 302.49 | 302.49 | 302.49 | 0.0M |
| 2022-10-18 | 323.40 | 323.40 | 302.49 | 302.49 | 0.0M |
| 2022-10-13 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2022-10-05 | 340.60 | 340.60 | 340.60 | 340.60 | 0.0M |
| 2022-10-04 | 314.00 | 335.00 | 314.00 | 335.00 | 0.0M |
| 2022-10-03 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0M |
| 2022-09-29 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2022-09-27 | 314.01 | 314.01 | 314.01 | 314.01 | 0.0M |
| 2022-09-26 | 314.01 | 314.01 | 314.01 | 314.01 | 0.0M |
| 2022-09-23 | 317.00 | 317.00 | 317.00 | 317.00 | 0.0M |
| 2022-09-21 | 327.50 | 327.50 | 327.50 | 327.50 | 0.0M |
| 2022-09-20 | 342.00 | 342.00 | 342.00 | 342.00 | 0.0M |
| 2022-09-19 | 347.00 | 350.00 | 347.00 | 350.00 | 0.0M |
| 2022-09-12 | 351.50 | 351.50 | 351.50 | 351.50 | 0.0M |
| 2022-09-08 | 338.40 | 338.40 | 329.01 | 329.01 | 0.0M |
| 2022-09-07 | 328.00 | 340.00 | 328.00 | 340.00 | 0.0M |
| 2022-09-06 | 328.00 | 328.00 | 328.00 | 328.00 | 0.0M |
| 2022-09-01 | 340.00 | 340.00 | 329.00 | 329.00 | 0.0M |
| 2022-08-31 | 340.01 | 358.00 | 340.01 | 358.00 | 0.0M |
| 2022-08-29 | 344.00 | 344.00 | 344.00 | 344.00 | 0.0M |
| 2022-08-24 | 356.00 | 356.00 | 356.00 | 356.00 | 0.0M |
| 2022-08-19 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-08-17 | 380.00 | 399.00 | 380.00 | 399.00 | 0.0M |
| 2022-08-16 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2022-08-15 | 386.00 | 399.00 | 386.00 | 399.00 | 0.0M |
| 2022-08-12 | 388.00 | 388.00 | 387.66 | 387.66 | 0.0M |
| 2022-08-11 | 387.66 | 387.66 | 387.66 | 387.66 | 0.0M |
| 2022-08-10 | 388.00 | 388.00 | 387.67 | 387.67 | 0.0M |
| 2022-08-04 | 379.00 | 379.00 | 379.00 | 379.00 | 0.0M |
| 2022-08-03 | 380.00 | 380.00 | 380.00 | 380.00 | 0.0M |
| 2022-08-02 | 343.00 | 375.00 | 340.00 | 375.00 | 0.0M |
| 2022-07-28 | 341.10 | 341.10 | 341.10 | 341.10 | 0.0M |
| 2022-07-26 | 334.90 | 334.90 | 334.90 | 334.90 | 0.0M |
| 2022-07-25 | 345.00 | 364.00 | 345.00 | 364.00 | 0.0M |
| 2022-07-22 | 369.99 | 369.99 | 369.99 | 369.99 | 0.0M |
| 2022-07-21 | 363.99 | 380.00 | 363.99 | 380.00 | 0.0M |
| 2022-07-18 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2022-07-15 | 328.00 | 328.00 | 320.00 | 320.00 | 0.0M |
| 2022-07-14 | 330.00 | 335.00 | 320.01 | 335.00 | 0.0M |
| 2022-07-11 | 363.99 | 363.99 | 363.99 | 363.99 | 0.0M |
| 2022-07-07 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2022-07-05 | 357.51 | 364.99 | 352.01 | 364.99 | 0.0M |
| 2022-06-30 | 349.01 | 364.99 | 349.01 | 364.99 | 0.0M |
| 2022-06-27 | 355.00 | 365.00 | 350.00 | 365.00 | 0.0M |
| 2022-06-24 | 350.97 | 365.00 | 350.97 | 359.00 | 0.0M |
| 2022-06-23 | 344.00 | 351.00 | 335.00 | 350.97 | 0.0M |
| 2022-06-21 | 334.00 | 334.00 | 334.00 | 334.00 | 0.0M |
| 2022-06-16 | 317.00 | 317.00 | 317.00 | 317.00 | 0.0M |
| 2022-06-14 | 325.00 | 340.00 | 325.00 | 340.00 | 0.0M |
| 2022-06-10 | 350.00 | 350.00 | 333.00 | 333.00 | 0.0M |
| 2022-06-09 | 340.00 | 355.00 | 340.00 | 355.00 | 0.0M |
| 2022-06-03 | 355.00 | 355.00 | 353.30 | 353.30 | 0.0M |
| 2022-06-02 | 360.00 | 364.00 | 360.00 | 364.00 | 0.0M |
| 2022-05-26 | 333.00 | 349.99 | 333.00 | 349.99 | 0.0M |
| 2022-05-25 | 333.00 | 350.00 | 333.00 | 350.00 | 0.0M |
| 2022-05-23 | 340.99 | 356.00 | 340.99 | 356.00 | 0.0M |
| 2022-05-20 | 329.01 | 340.99 | 329.01 | 340.99 | 0.0M |
| 2022-05-19 | 345.00 | 345.00 | 345.00 | 345.00 | 0.0M |
| 2022-05-18 | 343.00 | 343.00 | 343.00 | 343.00 | 0.0M |
| 2022-05-17 | 336.00 | 352.99 | 336.00 | 350.04 | 0.0M |
| 2022-05-16 | 340.01 | 353.99 | 340.01 | 353.99 | 0.0M |
| 2022-05-13 | 355.00 | 355.00 | 353.00 | 353.00 | 0.0M |
| 2022-05-11 | 350.00 | 355.00 | 350.00 | 355.00 | 0.0M |
| 2022-05-10 | 352.00 | 355.99 | 350.00 | 350.00 | 0.0M |
| 2022-05-09 | 354.01 | 372.99 | 350.00 | 372.99 | 0.0M |
| 2022-05-06 | 373.50 | 373.50 | 373.50 | 373.50 | 0.0M |
| 2022-05-04 | 385.00 | 401.98 | 384.00 | 401.98 | 0.0M |
| 2022-05-03 | 390.01 | 401.98 | 390.01 | 401.98 | 0.0M |
| 2022-05-02 | 389.50 | 402.99 | 380.01 | 402.99 | 0.0M |
| 2022-04-28 | 390.01 | 409.20 | 390.01 | 409.20 | 0.0M |
| 2022-04-27 | 400.00 | 400.00 | 390.00 | 390.00 | 0.0M |
| 2022-04-26 | 402.10 | 405.00 | 390.00 | 390.00 | 0.0M |
| 2022-04-21 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0M |
| 2022-04-12 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-04-11 | 425.21 | 425.21 | 425.21 | 425.21 | 0.0M |
| 2022-04-08 | 428.01 | 452.00 | 428.01 | 452.00 | 0.0M |
| 2022-04-07 | 430.01 | 452.00 | 430.01 | 452.00 | 0.0M |
| 2022-04-06 | 437.80 | 437.80 | 437.80 | 437.80 | 0.0M |
| 2022-04-04 | 439.00 | 475.00 | 439.00 | 475.00 | 0.0M |
| 2022-03-30 | 430.00 | 440.00 | 430.00 | 437.80 | 0.0M |
| 2022-03-29 | 446.00 | 450.00 | 446.00 | 450.00 | 0.0M |
| 2022-03-28 | 446.00 | 446.00 | 446.00 | 446.00 | 0.0M |
| 2022-03-25 | 420.01 | 449.99 | 420.01 | 449.99 | 0.0M |
| 2022-03-23 | 443.01 | 450.00 | 435.00 | 450.00 | 0.0M |
| 2022-03-22 | 421.50 | 450.00 | 421.50 | 444.87 | 0.0M |
| 2022-03-17 | 415.66 | 421.00 | 400.02 | 421.00 | 0.0M |
| 2022-03-16 | 389.64 | 400.00 | 380.00 | 400.00 | 0.0M |
| 2022-03-15 | 395.00 | 395.00 | 389.64 | 389.64 | 0.0M |
| 2022-03-14 | 400.00 | 400.00 | 389.00 | 389.00 | 0.0M |
| 2022-03-11 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2022-03-07 | 422.00 | 440.00 | 415.00 | 427.50 | 0.0M |
| 2022-03-04 | 420.22 | 420.22 | 420.22 | 420.22 | 0.0M |
| 2022-03-03 | 425.00 | 425.00 | 420.00 | 420.22 | 0.0M |
| 2022-03-02 | 410.00 | 410.00 | 405.00 | 405.00 | 0.0M |
| 2022-02-28 | 409.00 | 409.00 | 409.00 | 409.00 | 0.0M |
| 2022-02-25 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2022-02-23 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0M |
| 2022-02-22 | 414.00 | 432.00 | 410.01 | 415.08 | 0.0M |
| 2022-02-18 | 432.00 | 432.00 | 432.00 | 432.00 | 0.0M |
| 2022-02-17 | 457.00 | 457.00 | 450.00 | 450.00 | 0.0M |
| 2022-02-16 | 470.00 | 470.00 | 450.00 | 450.00 | 0.0M |
| 2022-02-11 | 490.00 | 490.00 | 460.00 | 460.00 | 0.0M |
| 2022-02-10 | 483.41 | 483.41 | 483.41 | 483.41 | 0.0M |
| 2022-02-04 | 466.00 | 480.00 | 466.00 | 480.00 | 0.0M |
| 2022-02-03 | 452.55 | 452.55 | 452.55 | 452.55 | 0.0M |
| 2022-02-02 | 466.00 | 466.00 | 466.00 | 466.00 | 0.0M |
| 2022-01-31 | 473.46 | 473.46 | 466.00 | 466.00 | 0.0M |
| 2022-01-26 | 455.00 | 455.00 | 445.00 | 445.00 | 0.0M |
| 2022-01-24 | 470.00 | 470.00 | 452.79 | 455.00 | 0.0M |
| 2022-01-21 | 471.01 | 471.01 | 470.00 | 470.00 | 0.0M |
| 2022-01-20 | 487.80 | 493.00 | 487.80 | 488.79 | 0.0M |
| 2022-01-19 | 471.01 | 471.01 | 471.01 | 471.01 | 0.0M |
| 2022-01-18 | 475.00 | 475.00 | 465.00 | 471.00 | 0.0M |
| 2022-01-17 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2022-01-14 | 500.00 | 500.00 | 478.70 | 500.00 | 0.0M |
| 2022-01-13 | 530.00 | 530.00 | 485.00 | 485.00 | 0.0M |
| 2022-01-10 | 490.00 | 490.00 | 490.00 | 490.00 | 0.0M |
| 2022-01-07 | 505.00 | 505.10 | 505.00 | 505.10 | 0.0M |
| 2022-01-06 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2022-01-05 | 510.00 | 522.00 | 504.00 | 504.00 | 0.0M |
| 2022-01-04 | 548.00 | 548.00 | 516.00 | 516.00 | 0.0M |
| 2022-01-03 | 558.16 | 558.16 | 558.16 | 558.16 | 0.0M |