Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 400.00 | 401.55 | 400.00 | 401.55 | 0.0M |
| 2022-12-27 | 395.00 | 396.50 | 395.00 | 395.00 | 0.0M |
| 2022-12-22 | 403.70 | 403.70 | 400.00 | 400.00 | 0.0M |
| 2022-12-19 | 400.00 | 400.00 | 390.00 | 390.00 | 0.0M |
| 2022-12-16 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2022-12-15 | 426.00 | 426.00 | 418.00 | 418.00 | 0.0M |
| 2022-12-13 | 430.00 | 435.00 | 430.00 | 435.00 | 0.0M |
| 2022-12-09 | 422.20 | 424.00 | 422.20 | 424.00 | 0.0M |
| 2022-12-08 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2022-12-07 | 420.62 | 420.62 | 420.62 | 420.62 | 0.0M |
| 2022-12-06 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-12-05 | 423.00 | 423.00 | 423.00 | 423.00 | 0.0M |
| 2022-12-02 | 418.00 | 420.00 | 418.00 | 420.00 | 0.0M |
| 2022-11-30 | 404.00 | 410.00 | 404.00 | 410.00 | 0.0M |
| 2022-11-28 | 407.20 | 407.20 | 404.00 | 404.00 | 0.0M |
| 2022-11-25 | 407.20 | 407.20 | 407.20 | 407.20 | 0.0M |
| 2022-11-23 | 407.20 | 407.20 | 407.20 | 407.20 | 0.0M |
| 2022-11-22 | 407.30 | 407.30 | 407.30 | 407.30 | 0.0M |
| 2022-11-18 | 407.01 | 449.99 | 407.01 | 410.00 | 0.0M |
| 2022-11-17 | 428.00 | 449.99 | 409.00 | 409.00 | 0.0M |
| 2022-11-16 | 407.01 | 407.01 | 407.00 | 407.01 | 0.0M |
| 2022-11-15 | 420.00 | 449.99 | 420.00 | 449.99 | 0.0M |
| 2022-11-14 | 405.00 | 418.00 | 400.00 | 400.00 | 0.0M |
| 2022-11-11 | 418.00 | 440.00 | 399.00 | 424.00 | 0.0M |
| 2022-11-09 | 380.00 | 380.25 | 375.00 | 375.00 | 0.0M |
| 2022-11-08 | 390.00 | 390.00 | 390.00 | 390.00 | 0.0M |
| 2022-11-01 | 386.50 | 386.50 | 386.50 | 386.50 | 0.0M |
| 2022-10-28 | 386.50 | 386.50 | 386.50 | 386.50 | 0.0M |
| 2022-10-26 | 386.78 | 386.78 | 386.78 | 386.78 | 0.0M |
| 2022-10-25 | 386.00 | 386.00 | 386.00 | 386.00 | 0.0M |
| 2022-10-24 | 388.00 | 401.99 | 388.00 | 401.99 | 0.0M |
| 2022-10-20 | 370.70 | 371.00 | 370.00 | 370.00 | 0.0M |
| 2022-10-19 | 374.50 | 402.00 | 367.10 | 370.06 | 0.0M |
| 2022-10-18 | 371.50 | 390.00 | 371.50 | 373.00 | 0.0M |
| 2022-10-17 | 355.10 | 390.00 | 355.10 | 367.00 | 0.0M |
| 2022-10-14 | 381.00 | 391.99 | 355.00 | 355.00 | 0.0M |
| 2022-10-13 | 345.00 | 385.00 | 335.00 | 384.80 | 0.0M |
| 2022-10-12 | 355.00 | 385.00 | 350.10 | 352.10 | 0.0M |
| 2022-10-11 | 375.00 | 375.00 | 356.15 | 356.15 | 0.0M |
| 2022-10-10 | 367.60 | 392.69 | 365.01 | 392.69 | 0.0M |
| 2022-10-07 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2022-10-05 | 374.00 | 392.70 | 374.00 | 392.70 | 0.0M |
| 2022-10-04 | 369.00 | 390.00 | 369.00 | 390.00 | 0.0M |
| 2022-10-03 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0M |
| 2022-09-30 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0M |
| 2022-09-28 | 368.02 | 368.02 | 368.02 | 368.02 | 0.0M |
| 2022-09-27 | 370.00 | 370.00 | 368.02 | 368.02 | 0.0M |
| 2022-09-26 | 368.01 | 368.01 | 368.01 | 368.01 | 0.0M |
| 2022-09-23 | 367.76 | 367.76 | 350.57 | 350.57 | 0.0M |
| 2022-09-22 | 377.00 | 390.00 | 377.00 | 390.00 | 0.0M |
| 2022-09-21 | 377.00 | 377.00 | 377.00 | 377.00 | 0.0M |
| 2022-09-20 | 385.91 | 385.91 | 385.91 | 385.91 | 0.0M |
| 2022-09-19 | 400.50 | 400.50 | 400.50 | 400.50 | 0.0M |
| 2022-09-14 | 406.00 | 406.00 | 400.50 | 400.50 | 0.0M |
| 2022-09-13 | 406.00 | 406.00 | 406.00 | 406.00 | 0.0M |
| 2022-09-09 | 413.00 | 417.00 | 412.00 | 414.41 | 0.0M |
| 2022-09-08 | 403.00 | 403.00 | 398.00 | 398.00 | 0.0M |
| 2022-09-07 | 403.00 | 403.00 | 397.90 | 397.90 | 0.0M |
| 2022-09-02 | 400.00 | 400.00 | 397.60 | 397.60 | 0.0M |
| 2022-08-31 | 423.00 | 423.00 | 415.00 | 420.00 | 0.0M |
| 2022-08-26 | 417.00 | 438.00 | 417.00 | 417.00 | 0.0M |
| 2022-08-25 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0M |
| 2022-08-23 | 433.24 | 433.24 | 417.00 | 417.00 | 0.0M |
| 2022-08-19 | 449.24 | 449.24 | 449.24 | 449.24 | 0.1M |
| 2022-08-18 | 462.20 | 462.20 | 462.20 | 462.20 | 0.0M |
| 2022-08-17 | 455.00 | 462.20 | 455.00 | 462.20 | 0.0M |
| 2022-08-15 | 467.40 | 467.40 | 467.00 | 467.00 | 0.0M |
| 2022-08-12 | 467.40 | 467.40 | 467.40 | 467.40 | 0.0M |
| 2022-08-11 | 467.40 | 467.40 | 467.40 | 467.40 | 0.0M |
| 2022-08-10 | 466.92 | 468.78 | 466.92 | 468.78 | 0.1M |
| 2022-08-09 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2022-08-08 | 466.00 | 466.00 | 465.00 | 465.00 | 0.0M |
| 2022-08-05 | 475.00 | 475.00 | 472.00 | 472.00 | 0.0M |
| 2022-08-04 | 474.00 | 475.00 | 471.00 | 475.00 | 0.0M |
| 2022-08-03 | 462.00 | 472.00 | 462.00 | 472.00 | 0.0M |
| 2022-08-02 | 480.00 | 480.00 | 462.00 | 462.00 | 0.0M |
| 2022-08-01 | 465.00 | 465.00 | 462.00 | 462.00 | 0.0M |
| 2022-07-29 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2022-07-28 | 449.50 | 449.50 | 445.00 | 445.00 | 0.0M |
| 2022-07-26 | 431.40 | 440.00 | 431.40 | 440.00 | 0.0M |
| 2022-07-25 | 442.00 | 454.27 | 438.00 | 450.00 | 0.0M |
| 2022-07-21 | 457.00 | 480.00 | 457.00 | 470.00 | 0.0M |
| 2022-07-20 | 449.00 | 460.00 | 428.01 | 455.00 | 0.0M |
| 2022-07-19 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-07-18 | 420.00 | 425.00 | 420.00 | 420.00 | 0.0M |
| 2022-07-15 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2022-07-14 | 415.00 | 435.00 | 414.01 | 421.20 | 0.0M |
| 2022-07-12 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2022-07-11 | 425.00 | 445.00 | 425.00 | 445.00 | 0.0M |
| 2022-07-08 | 436.01 | 436.01 | 435.01 | 435.01 | 0.0M |
| 2022-07-07 | 424.00 | 424.00 | 424.00 | 424.00 | 0.0M |
| 2022-07-06 | 425.00 | 425.00 | 424.00 | 424.00 | 0.0M |
| 2022-07-05 | 420.00 | 425.00 | 410.01 | 425.00 | 0.0M |
| 2022-06-30 | 414.00 | 414.00 | 409.00 | 409.00 | 0.0M |
| 2022-06-29 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2022-06-28 | 425.00 | 425.00 | 424.00 | 424.00 | 0.0M |
| 2022-06-27 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2022-06-24 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2022-06-23 | 410.01 | 419.99 | 410.01 | 419.94 | 0.0M |
| 2022-06-22 | 423.14 | 423.14 | 421.00 | 421.00 | 0.0M |
| 2022-06-21 | 419.46 | 424.80 | 419.46 | 423.00 | 0.0M |
| 2022-06-20 | 431.00 | 431.00 | 431.00 | 431.00 | 0.0M |
| 2022-06-17 | 422.25 | 427.00 | 422.25 | 427.00 | 0.0M |
| 2022-06-16 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0M |
| 2022-06-15 | 427.00 | 427.00 | 427.00 | 427.00 | 0.0M |
| 2022-06-14 | 425.01 | 441.00 | 425.01 | 429.00 | 0.0M |
| 2022-06-13 | 430.00 | 430.00 | 430.00 | 430.00 | 0.0M |
| 2022-06-10 | 450.00 | 450.00 | 447.00 | 447.00 | 0.0M |
| 2022-06-09 | 464.00 | 475.00 | 458.01 | 475.00 | 0.0M |
| 2022-06-07 | 460.00 | 464.43 | 460.00 | 464.43 | 0.0M |
| 2022-06-06 | 466.00 | 466.00 | 466.00 | 466.00 | 0.0M |
| 2022-06-03 | 470.00 | 470.00 | 464.86 | 466.00 | 0.0M |
| 2022-06-01 | 470.00 | 470.00 | 465.00 | 465.00 | 0.0M |
| 2022-05-31 | 465.00 | 490.00 | 465.00 | 470.00 | 0.0M |
| 2022-05-27 | 470.00 | 490.00 | 470.00 | 490.00 | 0.0M |
| 2022-05-26 | 455.00 | 470.00 | 448.07 | 470.00 | 0.0M |
| 2022-05-25 | 440.00 | 448.07 | 440.00 | 448.07 | 0.0M |
| 2022-05-24 | 446.00 | 448.00 | 444.00 | 445.00 | 0.0M |
| 2022-05-23 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2022-05-20 | 445.00 | 449.99 | 438.01 | 449.99 | 0.0M |
| 2022-05-19 | 441.00 | 460.00 | 441.00 | 455.50 | 0.0M |
| 2022-05-18 | 454.00 | 454.00 | 451.00 | 451.00 | 0.0M |
| 2022-05-17 | 450.12 | 460.99 | 450.12 | 460.99 | 0.0M |
| 2022-05-16 | 453.00 | 453.00 | 453.00 | 453.00 | 0.0M |
| 2022-05-13 | 436.00 | 449.00 | 436.00 | 449.00 | 0.0M |
| 2022-05-12 | 437.90 | 437.90 | 437.90 | 437.90 | 0.0M |
| 2022-05-11 | 451.00 | 451.00 | 441.40 | 441.40 | 0.0M |
| 2022-05-10 | 438.01 | 450.00 | 438.01 | 450.00 | 0.0M |
| 2022-05-09 | 451.00 | 462.09 | 444.00 | 446.74 | 0.0M |
| 2022-05-06 | 477.00 | 477.00 | 469.50 | 469.50 | 0.0M |
| 2022-05-04 | 499.00 | 505.00 | 490.00 | 490.00 | 0.0M |
| 2022-05-02 | 482.00 | 491.99 | 480.51 | 480.51 | 0.0M |
| 2022-04-29 | 488.00 | 488.00 | 488.00 | 488.00 | 0.0M |
| 2022-04-28 | 490.00 | 499.00 | 490.00 | 499.00 | 0.0M |
| 2022-04-27 | 484.90 | 499.00 | 484.00 | 487.00 | 0.0M |
| 2022-04-26 | 498.00 | 498.00 | 484.01 | 484.01 | 0.0M |
| 2022-04-25 | 498.00 | 498.00 | 498.00 | 498.00 | 0.0M |
| 2022-04-22 | 511.00 | 511.00 | 500.00 | 500.00 | 0.0M |
| 2022-04-21 | 521.04 | 521.04 | 521.04 | 521.04 | 0.0M |
| 2022-04-19 | 507.51 | 527.00 | 507.51 | 527.00 | 0.0M |
| 2022-04-18 | 532.00 | 532.00 | 511.50 | 514.00 | 0.0M |
| 2022-04-13 | 548.00 | 548.00 | 535.00 | 535.00 | 0.0M |
| 2022-04-12 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2022-04-11 | 540.00 | 550.00 | 540.00 | 540.00 | 0.0M |
| 2022-04-08 | 550.00 | 552.28 | 540.01 | 547.00 | 0.0M |
| 2022-04-07 | 555.20 | 555.20 | 551.00 | 555.00 | 0.0M |
| 2022-04-06 | 550.01 | 555.00 | 550.01 | 555.00 | 0.0M |
| 2022-04-05 | 586.00 | 586.00 | 573.00 | 573.00 | 0.0M |
| 2022-04-04 | 587.00 | 587.00 | 587.00 | 587.00 | 0.0M |
| 2022-04-01 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2022-03-31 | 585.00 | 589.00 | 575.01 | 576.80 | 0.0M |
| 2022-03-30 | 596.00 | 596.00 | 587.00 | 587.00 | 0.0M |
| 2022-03-29 | 587.00 | 594.17 | 587.00 | 594.17 | 0.0M |
| 2022-03-28 | 605.00 | 605.00 | 577.00 | 577.00 | 0.0M |
| 2022-03-25 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2022-03-24 | 583.40 | 589.00 | 583.40 | 589.00 | 0.0M |
| 2022-03-23 | 595.00 | 595.00 | 583.40 | 583.40 | 0.0M |
| 2022-03-22 | 605.00 | 605.00 | 596.50 | 596.50 | 0.0M |
| 2022-03-18 | 597.00 | 605.00 | 597.00 | 605.00 | 0.0M |
| 2022-03-17 | 587.00 | 591.00 | 585.00 | 591.00 | 0.0M |
| 2022-03-16 | 572.50 | 578.40 | 572.50 | 578.00 | 0.0M |
| 2022-03-15 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0M |
| 2022-03-14 | 555.00 | 555.00 | 551.00 | 551.00 | 0.0M |
| 2022-03-11 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2022-03-10 | 568.83 | 570.00 | 568.83 | 570.00 | 0.0M |
| 2022-03-08 | 573.00 | 585.00 | 560.01 | 585.00 | 0.0M |
| 2022-03-07 | 567.00 | 614.99 | 562.73 | 614.99 | 0.0M |
| 2022-03-02 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2022-02-28 | 591.60 | 620.00 | 591.60 | 620.00 | 0.0M |
| 2022-02-25 | 600.00 | 600.00 | 600.00 | 600.00 | 0.0M |
| 2022-02-24 | 548.00 | 572.50 | 540.01 | 572.50 | 0.0M |
| 2022-02-23 | 600.00 | 600.00 | 556.01 | 556.01 | 0.0M |
| 2022-02-22 | 580.00 | 586.00 | 572.00 | 580.50 | 0.0M |
| 2022-02-18 | 595.00 | 595.00 | 580.00 | 586.00 | 0.0M |
| 2022-02-17 | 610.00 | 610.00 | 600.00 | 600.00 | 0.0M |
| 2022-02-16 | 610.00 | 617.99 | 610.00 | 617.99 | 0.0M |
| 2022-02-15 | 585.00 | 606.95 | 585.00 | 603.02 | 0.0M |
| 2022-02-14 | 608.00 | 608.00 | 590.00 | 590.00 | 0.0M |
| 2022-02-11 | 610.00 | 610.00 | 595.45 | 595.45 | 0.0M |
| 2022-02-10 | 621.10 | 630.00 | 613.00 | 613.00 | 0.0M |
| 2022-02-09 | 616.00 | 631.00 | 616.00 | 631.00 | 0.0M |
| 2022-02-08 | 600.01 | 607.24 | 600.01 | 607.24 | 0.0M |
| 2022-02-03 | 625.25 | 625.25 | 625.25 | 625.25 | 0.0M |
| 2022-02-02 | 646.00 | 674.21 | 625.25 | 625.25 | 0.0M |
| 2022-02-01 | 618.85 | 620.00 | 618.85 | 620.00 | 0.0M |
| 2022-01-31 | 600.00 | 646.00 | 600.00 | 646.00 | 0.0M |
| 2022-01-28 | 578.00 | 590.00 | 578.00 | 588.22 | 0.0M |
| 2022-01-27 | 605.50 | 605.50 | 582.63 | 587.00 | 0.0M |
| 2022-01-26 | 608.00 | 611.00 | 605.50 | 605.50 | 0.0M |
| 2022-01-24 | 580.01 | 586.51 | 579.07 | 586.51 | 0.0M |
| 2022-01-21 | 625.00 | 644.99 | 605.01 | 605.61 | 0.0M |
| 2022-01-20 | 638.36 | 650.00 | 632.00 | 632.00 | 0.0M |
| 2022-01-19 | 631.00 | 655.00 | 631.00 | 632.50 | 0.0M |
| 2022-01-18 | 650.01 | 655.00 | 626.00 | 640.00 | 0.0M |
| 2022-01-17 | 650.00 | 650.00 | 650.00 | 650.00 | 0.0M |
| 2022-01-14 | 659.00 | 659.00 | 650.00 | 650.00 | 0.0M |
| 2022-01-13 | 690.00 | 690.00 | 665.00 | 665.00 | 0.0M |
| 2022-01-12 | 690.00 | 692.00 | 690.00 | 692.00 | 0.0M |
| 2022-01-11 | 682.00 | 685.00 | 682.00 | 685.00 | 0.0M |
| 2022-01-10 | 695.00 | 695.00 | 668.98 | 680.00 | 0.0M |
| 2022-01-07 | 696.00 | 696.00 | 691.00 | 691.00 | 0.0M |
| 2022-01-06 | 720.00 | 724.99 | 695.08 | 724.99 | 0.0M |
| 2022-01-05 | 732.80 | 732.80 | 724.00 | 724.00 | 0.0M |
| 2022-01-04 | 737.00 | 749.99 | 733.00 | 749.99 | 0.0M |
| 2022-01-03 | 742.65 | 768.95 | 742.65 | 768.95 | 0.0M |