1,018.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-27 | 837.00 | 837.00 | 837.00 | 837.00 | 0.0M |
| 2024-12-26 | 850.00 | 854.50 | 849.50 | 854.50 | 0.0M |
| 2024-12-24 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2024-12-23 | 848.00 | 850.00 | 848.00 | 850.00 | 0.0M |
| 2024-12-20 | 849.00 | 850.00 | 849.00 | 850.00 | 0.0M |
| 2024-12-19 | 862.14 | 863.82 | 854.50 | 854.50 | 0.0M |
| 2024-12-18 | 870.99 | 871.00 | 860.00 | 860.00 | 0.0M |
| 2024-12-17 | 879.00 | 879.00 | 876.00 | 876.00 | 0.0M |
| 2024-12-16 | 870.99 | 870.99 | 870.99 | 870.99 | 0.0M |
| 2024-12-13 | 885.00 | 885.00 | 880.00 | 880.00 | 0.0M |
| 2024-12-11 | 885.00 | 890.00 | 885.00 | 890.00 | 0.0M |
| 2024-12-10 | 894.38 | 900.00 | 894.38 | 900.00 | 0.0M |
| 2024-12-09 | 923.08 | 934.40 | 923.08 | 934.40 | 0.0M |
| 2024-12-06 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2024-12-05 | 880.70 | 880.70 | 880.70 | 880.70 | 0.0M |
| 2024-12-04 | 880.00 | 880.00 | 880.00 | 880.00 | 0.0M |
| 2024-12-03 | 899.00 | 935.00 | 899.00 | 903.54 | 0.0M |
| 2024-11-29 | 914.00 | 917.00 | 914.00 | 917.00 | 0.0M |
| 2024-11-28 | 925.00 | 925.00 | 925.00 | 925.00 | 0.0M |
| 2024-11-27 | 915.25 | 925.00 | 915.25 | 925.00 | 0.0M |
| 2024-11-26 | 920.00 | 920.00 | 915.00 | 915.00 | 0.0M |
| 2024-11-25 | 935.00 | 935.01 | 935.00 | 935.01 | 0.0M |
| 2024-11-22 | 930.00 | 935.00 | 920.56 | 935.00 | 0.0M |
| 2024-11-21 | 930.00 | 930.00 | 930.00 | 930.00 | 0.0M |
| 2024-11-20 | 917.00 | 917.00 | 917.00 | 917.00 | 0.0M |
| 2024-11-19 | 920.00 | 920.00 | 917.00 | 917.00 | 0.0M |
| 2024-11-15 | 900.00 | 900.00 | 900.00 | 900.00 | 0.0M |
| 2024-11-14 | 925.00 | 926.00 | 924.11 | 924.11 | 0.0M |
| 2024-11-13 | 962.50 | 964.00 | 962.50 | 964.00 | 0.0M |
| 2024-11-12 | 950.00 | 954.75 | 944.00 | 948.00 | 0.0M |
| 2024-11-11 | 950.00 | 959.00 | 950.00 | 959.00 | 0.0M |
| 2024-11-08 | 898.00 | 899.00 | 888.10 | 899.00 | 0.0M |
| 2024-11-07 | 882.00 | 882.00 | 882.00 | 882.00 | 0.0M |
| 2024-11-06 | 883.65 | 883.65 | 882.00 | 882.00 | 0.0M |
| 2024-11-05 | 899.98 | 910.71 | 899.98 | 908.00 | 0.0M |
| 2024-11-04 | 863.00 | 890.00 | 863.00 | 889.00 | 0.0M |
| 2024-10-31 | 863.00 | 865.00 | 863.00 | 863.01 | 0.0M |
| 2024-10-30 | 877.00 | 877.00 | 870.01 | 870.01 | 0.0M |
| 2024-10-28 | 868.01 | 895.00 | 868.01 | 891.00 | 0.0M |
| 2024-10-25 | 871.79 | 877.00 | 871.79 | 877.00 | 0.0M |
| 2024-10-24 | 842.01 | 850.00 | 842.01 | 850.00 | 0.0M |
| 2024-10-23 | 840.01 | 856.00 | 840.01 | 842.00 | 0.0M |
| 2024-10-22 | 850.00 | 856.00 | 848.01 | 856.00 | 0.0M |
| 2024-10-21 | 832.01 | 848.00 | 832.01 | 848.00 | 0.0M |
| 2024-10-17 | 830.10 | 830.60 | 815.50 | 824.36 | 0.0M |
| 2024-10-16 | 840.01 | 853.97 | 840.01 | 853.97 | 0.0M |
| 2024-10-15 | 840.00 | 842.99 | 838.00 | 838.00 | 0.0M |
| 2024-10-14 | 893.00 | 893.00 | 870.00 | 870.00 | 0.0M |
| 2024-10-11 | 891.02 | 891.02 | 891.02 | 891.02 | 0.0M |
| 2024-10-10 | 927.27 | 927.27 | 891.02 | 891.02 | 0.0M |
| 2024-10-09 | 891.01 | 891.01 | 891.01 | 891.01 | 0.0M |
| 2024-10-08 | 940.00 | 962.50 | 890.00 | 890.01 | 0.0M |
| 2024-10-07 | 916.03 | 939.00 | 916.03 | 938.00 | 0.0M |
| 2024-10-04 | 880.00 | 884.40 | 880.00 | 884.40 | 0.0M |
| 2024-10-03 | 880.00 | 885.00 | 861.70 | 861.70 | 0.0M |
| 2024-10-02 | 855.68 | 880.00 | 855.68 | 880.00 | 0.0M |
| 2024-09-30 | 865.00 | 880.00 | 850.92 | 850.92 | 0.0M |
| 2024-09-27 | 830.00 | 833.00 | 830.00 | 833.00 | 0.0M |
| 2024-09-26 | 790.00 | 810.00 | 790.00 | 799.00 | 0.0M |
| 2024-09-25 | 775.00 | 775.00 | 765.00 | 765.00 | 0.0M |
| 2024-09-24 | 757.01 | 779.21 | 757.01 | 764.00 | 0.0M |
| 2024-09-23 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0M |
| 2024-09-20 | 724.00 | 734.00 | 711.00 | 734.00 | 0.0M |
| 2024-09-19 | 722.51 | 738.00 | 722.51 | 723.09 | 0.0M |
| 2024-09-13 | 730.00 | 730.00 | 711.00 | 711.00 | 0.0M |
| 2024-09-11 | 713.00 | 744.90 | 713.00 | 742.00 | 0.0M |
| 2024-09-10 | 713.00 | 713.00 | 713.00 | 713.00 | 0.0M |
| 2024-09-09 | 720.00 | 720.00 | 710.00 | 710.00 | 0.0M |
| 2024-09-06 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0M |
| 2024-09-05 | 731.60 | 744.00 | 731.38 | 731.38 | 0.0M |
| 2024-09-04 | 720.02 | 730.00 | 720.02 | 730.00 | 0.0M |
| 2024-09-03 | 730.00 | 730.00 | 728.40 | 728.40 | 0.0M |
| 2024-09-02 | 747.20 | 747.20 | 747.20 | 747.20 | 0.0M |
| 2024-08-30 | 745.00 | 746.00 | 745.00 | 745.28 | 0.0M |
| 2024-08-29 | 730.81 | 745.00 | 730.81 | 745.00 | 0.0M |
| 2024-08-28 | 721.00 | 721.00 | 721.00 | 721.00 | 0.0M |
| 2024-08-27 | 740.00 | 740.00 | 725.00 | 735.00 | 0.0M |
| 2024-08-26 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2024-08-22 | 724.99 | 726.00 | 718.00 | 718.00 | 0.0M |
| 2024-08-21 | 702.00 | 735.00 | 702.00 | 735.00 | 0.0M |
| 2024-08-20 | 689.99 | 690.01 | 689.99 | 690.01 | 0.0M |
| 2024-08-19 | 690.00 | 690.00 | 680.02 | 680.03 | 0.0M |
| 2024-08-16 | 680.27 | 680.27 | 675.82 | 676.02 | 0.0M |
| 2024-08-13 | 685.82 | 700.03 | 685.01 | 700.03 | 0.0M |
| 2024-08-09 | 685.82 | 685.82 | 685.82 | 685.82 | 0.0M |
| 2024-08-08 | 685.82 | 690.00 | 685.82 | 685.83 | 0.0M |
| 2024-08-07 | 699.30 | 699.30 | 690.01 | 690.01 | 0.0M |
| 2024-08-06 | 700.00 | 700.00 | 694.90 | 699.30 | 0.0M |
| 2024-08-05 | 700.00 | 705.70 | 700.00 | 700.22 | 0.0M |
| 2024-08-02 | 705.81 | 708.00 | 705.81 | 708.00 | 0.0M |
| 2024-07-31 | 730.00 | 730.00 | 712.51 | 713.01 | 0.0M |
| 2024-07-30 | 715.00 | 729.99 | 705.81 | 712.01 | 0.0M |
| 2024-07-29 | 715.00 | 715.00 | 712.00 | 712.00 | 0.0M |
| 2024-07-25 | 707.00 | 730.00 | 705.01 | 730.00 | 0.0M |
| 2024-07-24 | 707.00 | 707.00 | 707.00 | 707.00 | 0.0M |
| 2024-07-19 | 725.00 | 725.00 | 720.00 | 725.00 | 0.0M |
| 2024-07-18 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2024-07-17 | 730.00 | 730.00 | 720.00 | 720.00 | 0.0M |
| 2024-07-16 | 722.00 | 729.00 | 722.00 | 729.00 | 0.0M |
| 2024-07-15 | 722.00 | 722.00 | 722.00 | 722.00 | 0.0M |
| 2024-07-12 | 720.00 | 732.00 | 720.00 | 730.00 | 0.0M |
| 2024-07-11 | 712.54 | 739.99 | 712.54 | 720.00 | 0.0M |
| 2024-07-09 | 706.71 | 708.00 | 706.71 | 708.00 | 0.0M |
| 2024-07-08 | 724.99 | 724.99 | 720.99 | 720.99 | 0.0M |
| 2024-07-05 | 730.00 | 730.00 | 720.00 | 725.00 | 0.0M |
| 2024-07-04 | 730.00 | 730.00 | 730.00 | 730.00 | 0.0M |
| 2024-07-03 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0M |
| 2024-07-02 | 710.00 | 710.00 | 710.00 | 710.00 | 0.0M |
| 2024-07-01 | 718.20 | 718.20 | 718.00 | 718.00 | 0.0M |
| 2024-06-28 | 729.99 | 729.99 | 700.66 | 706.98 | 0.0M |
| 2024-06-27 | 721.80 | 721.80 | 721.80 | 721.80 | 0.0M |
| 2024-06-26 | 739.99 | 739.99 | 735.00 | 735.00 | 0.0M |
| 2024-06-24 | 720.00 | 720.00 | 720.00 | 720.00 | 0.0M |
| 2024-06-21 | 730.00 | 730.00 | 720.00 | 721.00 | 0.0M |
| 2024-06-20 | 745.82 | 745.82 | 730.01 | 730.01 | 0.0M |
| 2024-06-18 | 754.01 | 759.98 | 754.01 | 759.90 | 0.0M |
| 2024-06-17 | 754.44 | 760.00 | 754.00 | 760.00 | 0.0M |
| 2024-06-14 | 760.00 | 760.00 | 747.00 | 748.47 | 0.0M |
| 2024-06-13 | 765.00 | 765.00 | 765.00 | 765.00 | 0.0M |
| 2024-06-12 | 781.22 | 781.25 | 781.22 | 781.25 | 0.0M |
| 2024-06-11 | 784.54 | 785.00 | 775.02 | 775.02 | 0.0M |
| 2024-06-10 | 783.00 | 787.00 | 783.00 | 784.54 | 0.0M |
| 2024-06-07 | 765.00 | 783.00 | 765.00 | 783.00 | 0.0M |
| 2024-06-06 | 765.62 | 765.62 | 761.01 | 765.00 | 0.0M |
| 2024-06-04 | 762.62 | 762.62 | 762.62 | 762.62 | 0.0M |
| 2024-06-03 | 745.82 | 756.63 | 745.82 | 756.63 | 0.0M |
| 2024-05-30 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0M |
| 2024-05-29 | 735.00 | 735.00 | 735.00 | 735.00 | 0.0M |
| 2024-05-28 | 739.57 | 739.59 | 739.57 | 739.59 | 0.0M |
| 2024-05-24 | 730.06 | 738.00 | 730.06 | 738.00 | 0.0M |
| 2024-05-22 | 729.01 | 729.01 | 729.01 | 729.01 | 0.0M |
| 2024-05-21 | 750.01 | 752.00 | 747.00 | 752.00 | 0.0M |
| 2024-05-20 | 758.03 | 758.03 | 755.00 | 755.00 | 0.0M |
| 2024-05-17 | 755.00 | 758.03 | 755.00 | 758.03 | 0.0M |
| 2024-05-16 | 750.01 | 750.01 | 750.01 | 750.01 | 0.0M |
| 2024-05-15 | 764.00 | 764.00 | 748.00 | 748.00 | 0.0M |
| 2024-05-13 | 764.00 | 764.00 | 764.00 | 764.00 | 0.0M |
| 2024-05-09 | 779.00 | 779.00 | 779.00 | 779.00 | 0.0M |
| 2024-05-08 | 775.00 | 775.00 | 765.01 | 768.00 | 0.0M |
| 2024-05-07 | 779.00 | 780.51 | 779.00 | 780.51 | 0.0M |
| 2024-05-06 | 780.01 | 780.01 | 780.01 | 780.01 | 0.0M |
| 2024-05-03 | 779.50 | 779.50 | 779.50 | 779.50 | 0.0M |
| 2024-05-02 | 769.98 | 775.00 | 769.98 | 775.00 | 0.0M |
| 2024-04-30 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2024-04-29 | 750.00 | 759.00 | 750.00 | 759.00 | 0.0M |
| 2024-04-26 | 730.00 | 730.00 | 725.00 | 725.00 | 0.0M |
| 2024-04-25 | 720.00 | 720.00 | 719.00 | 720.00 | 0.0M |
| 2024-04-24 | 714.00 | 720.00 | 714.00 | 720.00 | 0.0M |
| 2024-04-23 | 720.35 | 720.35 | 720.35 | 720.35 | 0.0M |
| 2024-04-22 | 725.00 | 725.00 | 725.00 | 725.00 | 0.0M |
| 2024-04-19 | 737.00 | 737.00 | 737.00 | 737.00 | 0.0M |
| 2024-04-18 | 740.00 | 740.00 | 730.00 | 730.00 | 0.0M |
| 2024-04-16 | 724.00 | 724.00 | 724.00 | 724.00 | 0.0M |
| 2024-04-15 | 721.61 | 721.61 | 721.61 | 721.61 | 0.0M |
| 2024-04-12 | 746.90 | 746.90 | 732.01 | 740.01 | 0.0M |
| 2024-04-11 | 746.91 | 747.51 | 746.91 | 747.51 | 0.0M |
| 2024-04-09 | 748.01 | 752.01 | 748.01 | 752.01 | 0.0M |
| 2024-04-05 | 750.00 | 773.12 | 750.00 | 773.12 | 0.0M |
| 2024-04-04 | 750.03 | 750.03 | 750.03 | 750.03 | 0.0M |
| 2024-04-03 | 750.00 | 757.04 | 750.00 | 757.04 | 0.0M |
| 2024-04-02 | 755.00 | 755.00 | 755.00 | 755.00 | 0.0M |
| 2024-04-01 | 745.03 | 756.11 | 745.03 | 756.11 | 0.0M |
| 2024-03-27 | 747.33 | 749.20 | 745.01 | 745.01 | 0.0M |
| 2024-03-25 | 756.01 | 760.00 | 750.00 | 750.33 | 0.0M |
| 2024-03-22 | 765.00 | 765.00 | 758.00 | 758.00 | 0.0M |
| 2024-03-21 | 774.00 | 774.00 | 760.02 | 760.02 | 0.0M |
| 2024-03-20 | 770.00 | 771.00 | 768.00 | 768.00 | 0.0M |
| 2024-03-19 | 767.55 | 770.00 | 765.01 | 765.02 | 0.0M |
| 2024-03-15 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0M |
| 2024-03-14 | 782.00 | 782.00 | 757.02 | 757.02 | 0.0M |
| 2024-03-13 | 780.02 | 780.02 | 775.00 | 780.00 | 0.0M |
| 2024-03-12 | 780.00 | 780.99 | 780.00 | 780.58 | 0.0M |
| 2024-03-11 | 756.52 | 756.52 | 756.52 | 756.52 | 0.0M |
| 2024-03-07 | 757.98 | 757.98 | 751.53 | 751.53 | 0.0M |
| 2024-03-06 | 735.00 | 757.98 | 735.00 | 757.98 | 0.0M |
| 2024-03-05 | 762.59 | 762.59 | 740.00 | 740.00 | 0.0M |
| 2024-03-04 | 800.00 | 800.00 | 796.78 | 796.78 | 0.0M |
| 2024-03-01 | 796.02 | 805.00 | 796.02 | 805.00 | 0.0M |
| 2024-02-29 | 780.00 | 785.00 | 780.00 | 785.00 | 0.0M |
| 2024-02-28 | 754.00 | 760.00 | 754.00 | 755.02 | 0.0M |
| 2024-02-27 | 751.99 | 754.90 | 751.99 | 754.80 | 0.0M |
| 2024-02-26 | 740.03 | 740.03 | 740.03 | 740.03 | 0.0M |
| 2024-02-23 | 730.00 | 735.00 | 730.00 | 735.00 | 0.0M |
| 2024-02-22 | 713.47 | 733.50 | 713.47 | 733.00 | 0.0M |
| 2024-02-20 | 735.01 | 738.68 | 720.00 | 720.00 | 0.0M |
| 2024-02-16 | 749.00 | 749.00 | 745.01 | 745.01 | 0.0M |
| 2024-02-15 | 722.34 | 722.34 | 722.34 | 722.34 | 0.0M |
| 2024-02-14 | 710.01 | 710.01 | 710.01 | 710.01 | 0.0M |
| 2024-02-13 | 724.64 | 724.64 | 703.00 | 703.00 | 0.0M |
| 2024-02-12 | 712.00 | 729.99 | 712.00 | 729.99 | 0.0M |
| 2024-02-09 | 712.00 | 712.00 | 712.00 | 712.00 | 0.0M |
| 2024-02-08 | 719.50 | 719.50 | 719.50 | 719.50 | 0.0M |
| 2024-02-07 | 700.00 | 708.26 | 700.00 | 705.00 | 0.0M |
| 2024-02-06 | 690.01 | 698.00 | 690.01 | 698.00 | 0.0M |
| 2024-02-02 | 700.00 | 700.00 | 695.00 | 695.00 | 0.0M |
| 2024-02-01 | 712.03 | 712.03 | 712.03 | 712.03 | 0.0M |
| 2024-01-31 | 725.08 | 731.98 | 725.08 | 730.96 | 0.0M |
| 2024-01-30 | 745.00 | 745.00 | 732.00 | 733.00 | 0.0M |
| 2024-01-29 | 745.00 | 745.00 | 737.00 | 737.00 | 0.0M |
| 2024-01-26 | 745.00 | 751.09 | 745.00 | 748.00 | 0.0M |
| 2024-01-25 | 746.01 | 746.01 | 745.00 | 745.00 | 0.0M |
| 2024-01-24 | 764.00 | 766.00 | 764.00 | 766.00 | 0.0M |
| 2024-01-23 | 767.94 | 787.96 | 761.08 | 761.08 | 0.0M |
| 2024-01-22 | 748.85 | 748.85 | 747.80 | 747.80 | 0.0M |
| 2024-01-19 | 769.91 | 799.96 | 769.91 | 799.96 | 0.0M |
| 2024-01-18 | 769.91 | 769.92 | 769.91 | 769.91 | 0.0M |
| 2024-01-17 | 784.00 | 784.00 | 762.00 | 769.20 | 0.0M |
| 2024-01-16 | 785.00 | 799.94 | 784.00 | 788.01 | 0.0M |
| 2024-01-15 | 785.18 | 785.18 | 785.18 | 785.18 | 0.0M |
| 2024-01-12 | 793.50 | 793.50 | 793.50 | 793.50 | 0.0M |
| 2024-01-11 | 808.00 | 808.00 | 808.00 | 808.00 | 0.0M |
| 2024-01-10 | 807.99 | 807.99 | 807.99 | 807.99 | 0.0M |
| 2024-01-09 | 802.00 | 818.96 | 802.00 | 808.00 | 0.0M |
| 2024-01-08 | 807.00 | 814.00 | 805.03 | 814.00 | 0.0M |
| 2024-01-05 | 829.98 | 829.98 | 829.98 | 829.98 | 0.0M |
| 2024-01-04 | 830.04 | 830.04 | 830.00 | 830.00 | 0.0M |
| 2024-01-03 | 840.50 | 843.00 | 840.50 | 843.00 | 0.0M |
| 2024-01-02 | 883.18 | 883.18 | 883.18 | 883.18 | 0.0M |