Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 660.00 | 666.00 | 655.00 | 666.00 | 0.0M |
| 2024-12-27 | 660.01 | 660.01 | 654.00 | 660.00 | 0.0M |
| 2024-12-23 | 648.00 | 648.00 | 648.00 | 648.00 | 0.0M |
| 2024-12-19 | 650.00 | 650.00 | 635.00 | 635.00 | 0.0M |
| 2024-12-18 | 670.27 | 670.27 | 670.27 | 670.27 | 0.0M |
| 2024-12-17 | 664.00 | 664.00 | 664.00 | 664.00 | 0.0M |
| 2024-12-16 | 687.50 | 687.50 | 687.50 | 687.50 | 0.0M |
| 2024-12-10 | 692.00 | 692.00 | 687.50 | 687.50 | 0.0M |
| 2024-12-09 | 685.00 | 692.00 | 685.00 | 692.00 | 0.0M |
| 2024-12-06 | 689.00 | 689.00 | 687.50 | 687.50 | 0.0M |
| 2024-12-05 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2024-12-04 | 690.00 | 741.00 | 690.00 | 705.00 | 0.0M |
| 2024-12-03 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2024-12-02 | 710.00 | 710.00 | 680.00 | 680.00 | 0.0M |
| 2024-11-29 | 700.00 | 700.00 | 700.00 | 700.00 | 0.0M |
| 2024-11-28 | 690.00 | 690.00 | 690.00 | 690.00 | 0.0M |
| 2024-11-27 | 685.00 | 685.00 | 685.00 | 685.00 | 0.0M |
| 2024-11-26 | 688.00 | 688.00 | 685.00 | 685.00 | 0.0M |
| 2024-11-25 | 680.38 | 680.38 | 680.38 | 680.38 | 0.0M |
| 2024-11-22 | 680.00 | 681.00 | 680.00 | 681.00 | 0.0M |
| 2024-11-21 | 679.40 | 679.40 | 665.80 | 665.80 | 0.0M |
| 2024-11-20 | 657.00 | 657.00 | 657.00 | 657.00 | 0.0M |
| 2024-11-19 | 658.00 | 658.00 | 655.78 | 655.78 | 0.0M |
| 2024-11-15 | 657.00 | 658.00 | 657.00 | 658.00 | 0.0M |
| 2024-11-14 | 675.00 | 675.00 | 675.00 | 675.00 | 0.0M |
| 2024-11-13 | 675.01 | 682.00 | 675.00 | 675.00 | 0.0M |
| 2024-11-11 | 690.00 | 698.00 | 690.00 | 690.87 | 0.0M |
| 2024-11-08 | 675.00 | 680.00 | 670.00 | 680.00 | 0.0M |
| 2024-11-06 | 670.00 | 675.00 | 668.50 | 675.00 | 0.0M |
| 2024-10-31 | 636.00 | 636.00 | 636.00 | 636.00 | 0.0M |
| 2024-10-30 | 655.00 | 665.00 | 655.00 | 655.78 | 0.0M |
| 2024-10-29 | 649.99 | 649.99 | 649.99 | 649.99 | 0.0M |
| 2024-10-28 | 642.00 | 649.99 | 630.87 | 630.87 | 0.0M |
| 2024-10-25 | 627.19 | 644.99 | 627.19 | 644.99 | 0.0M |
| 2024-10-23 | 626.63 | 637.49 | 615.00 | 627.19 | 0.0M |
| 2024-10-22 | 635.00 | 635.00 | 626.63 | 626.63 | 0.0M |
| 2024-10-21 | 639.50 | 639.50 | 639.50 | 639.50 | 0.0M |
| 2024-10-18 | 626.60 | 644.99 | 626.60 | 630.01 | 0.0M |
| 2024-10-17 | 629.00 | 629.00 | 626.60 | 626.60 | 0.0M |
| 2024-10-16 | 625.00 | 631.50 | 625.00 | 628.01 | 0.0M |
| 2024-10-15 | 630.00 | 630.00 | 622.50 | 625.00 | 0.0M |
| 2024-10-14 | 623.01 | 623.01 | 623.01 | 623.01 | 0.0M |
| 2024-10-11 | 629.98 | 629.99 | 615.01 | 615.01 | 0.0M |
| 2024-10-10 | 634.98 | 634.98 | 622.70 | 623.00 | 0.0M |
| 2024-10-09 | 621.00 | 621.00 | 620.00 | 620.00 | 0.0M |
| 2024-10-08 | 619.99 | 624.99 | 619.99 | 624.99 | 0.0M |
| 2024-10-07 | 619.99 | 619.99 | 610.07 | 610.07 | 0.0M |
| 2024-10-04 | 607.02 | 614.00 | 607.02 | 614.00 | 0.0M |
| 2024-10-02 | 627.00 | 629.97 | 625.00 | 629.96 | 0.0M |
| 2024-09-30 | 625.61 | 632.00 | 625.61 | 627.01 | 0.0M |
| 2024-09-27 | 653.00 | 653.00 | 628.00 | 628.00 | 0.0M |
| 2024-09-26 | 628.00 | 628.00 | 628.00 | 628.00 | 0.0M |
| 2024-09-25 | 621.00 | 621.00 | 619.50 | 620.99 | 0.0M |
| 2024-09-24 | 600.00 | 606.80 | 600.00 | 606.80 | 0.0M |
| 2024-09-19 | 599.00 | 599.00 | 599.00 | 599.00 | 0.0M |
| 2024-09-18 | 582.50 | 594.98 | 582.50 | 594.98 | 0.0M |
| 2024-09-17 | 593.00 | 594.99 | 593.00 | 594.99 | 0.0M |
| 2024-09-13 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2024-09-12 | 595.00 | 595.00 | 592.00 | 592.00 | 0.0M |
| 2024-09-11 | 581.24 | 589.00 | 581.24 | 589.00 | 0.0M |
| 2024-09-10 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2024-09-09 | 575.00 | 575.02 | 575.00 | 575.02 | 0.0M |
| 2024-09-06 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2024-09-04 | 604.79 | 604.79 | 603.00 | 603.00 | 0.0M |
| 2024-09-03 | 630.00 | 630.00 | 614.99 | 614.99 | 0.0M |
| 2024-08-30 | 630.25 | 630.25 | 620.01 | 620.35 | 0.0M |
| 2024-08-29 | 617.00 | 630.25 | 617.00 | 630.25 | 0.0M |
| 2024-08-28 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0M |
| 2024-08-27 | 611.50 | 625.00 | 611.50 | 625.00 | 0.0M |
| 2024-08-26 | 610.56 | 611.50 | 610.56 | 611.50 | 0.0M |
| 2024-08-23 | 610.00 | 610.00 | 610.00 | 610.00 | 0.0M |
| 2024-08-22 | 607.80 | 610.56 | 607.80 | 610.56 | 0.0M |
| 2024-08-21 | 592.22 | 611.10 | 592.22 | 596.91 | 0.0M |
| 2024-08-20 | 583.98 | 585.01 | 583.98 | 585.01 | 0.0M |
| 2024-08-19 | 575.00 | 583.98 | 575.00 | 583.98 | 0.0M |
| 2024-08-16 | 566.00 | 574.96 | 566.00 | 566.51 | 0.0M |
| 2024-08-15 | 550.01 | 566.00 | 550.01 | 566.00 | 0.0M |
| 2024-08-14 | 574.96 | 574.96 | 574.96 | 574.96 | 0.0M |
| 2024-08-13 | 563.00 | 574.98 | 563.00 | 574.98 | 0.0M |
| 2024-08-12 | 544.20 | 544.20 | 544.20 | 544.20 | 0.0M |
| 2024-08-09 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2024-08-08 | 546.00 | 546.51 | 546.00 | 546.51 | 0.0M |
| 2024-08-07 | 554.84 | 554.84 | 545.86 | 545.86 | 0.0M |
| 2024-08-06 | 541.08 | 555.00 | 541.08 | 555.00 | 0.0M |
| 2024-08-05 | 530.00 | 541.08 | 530.00 | 541.00 | 0.0M |
| 2024-08-02 | 541.00 | 545.80 | 536.20 | 545.80 | 0.0M |
| 2024-08-01 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0M |
| 2024-07-31 | 570.00 | 570.00 | 569.00 | 569.00 | 0.0M |
| 2024-07-30 | 555.01 | 569.99 | 555.01 | 555.02 | 0.0M |
| 2024-07-29 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2024-07-25 | 557.27 | 557.27 | 541.21 | 541.21 | 0.0M |
| 2024-07-23 | 559.98 | 559.98 | 559.98 | 559.98 | 0.0M |
| 2024-07-22 | 550.00 | 559.97 | 550.00 | 559.97 | 0.0M |
| 2024-07-18 | 556.50 | 556.50 | 556.50 | 556.50 | 0.0M |
| 2024-07-17 | 579.00 | 579.00 | 556.25 | 556.25 | 0.0M |
| 2024-07-16 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2024-07-15 | 570.01 | 580.00 | 569.25 | 570.00 | 0.0M |
| 2024-07-12 | 558.02 | 571.00 | 558.02 | 571.00 | 0.0M |
| 2024-07-11 | 570.00 | 570.00 | 563.00 | 563.00 | 0.0M |
| 2024-07-10 | 563.00 | 567.99 | 563.00 | 567.99 | 0.0M |
| 2024-07-09 | 564.00 | 564.00 | 563.00 | 563.00 | 0.0M |
| 2024-07-08 | 561.51 | 564.33 | 561.51 | 564.33 | 0.0M |
| 2024-07-05 | 561.51 | 567.99 | 561.51 | 567.99 | 0.0M |
| 2024-07-04 | 561.14 | 561.50 | 561.14 | 561.50 | 0.0M |
| 2024-07-03 | 557.15 | 561.14 | 557.15 | 561.14 | 0.0M |
| 2024-07-02 | 557.11 | 557.13 | 557.11 | 557.13 | 0.0M |
| 2024-06-28 | 564.40 | 565.00 | 564.40 | 565.00 | 0.0M |
| 2024-06-27 | 563.00 | 565.00 | 562.00 | 564.30 | 0.0M |
| 2024-06-26 | 559.00 | 562.00 | 559.00 | 562.00 | 0.0M |
| 2024-06-25 | 547.14 | 559.00 | 545.01 | 559.00 | 0.0M |
| 2024-06-24 | 570.02 | 570.02 | 535.51 | 540.07 | 0.0M |
| 2024-06-20 | 580.00 | 580.00 | 570.00 | 570.00 | 0.0M |
| 2024-06-18 | 588.75 | 588.75 | 576.01 | 576.01 | 0.0M |
| 2024-06-17 | 576.01 | 576.03 | 576.01 | 576.03 | 0.0M |
| 2024-06-14 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2024-06-12 | 593.61 | 598.00 | 593.61 | 593.63 | 0.0M |
| 2024-06-11 | 571.00 | 576.55 | 568.06 | 574.61 | 0.0M |
| 2024-06-10 | 545.00 | 588.79 | 545.00 | 574.50 | 0.0M |
| 2024-06-07 | 563.19 | 570.00 | 551.04 | 570.00 | 0.0M |
| 2024-06-06 | 562.00 | 563.19 | 562.00 | 563.19 | 0.0M |
| 2024-06-05 | 550.01 | 563.19 | 550.01 | 557.00 | 0.0M |
| 2024-06-04 | 552.00 | 552.00 | 552.00 | 552.00 | 0.0M |
| 2024-06-03 | 542.00 | 550.00 | 542.00 | 549.99 | 0.0M |
| 2024-05-31 | 520.02 | 520.02 | 520.02 | 520.02 | 0.0M |
| 2024-05-30 | 520.02 | 520.02 | 520.02 | 520.02 | 0.0M |
| 2024-05-29 | 525.21 | 525.42 | 525.21 | 525.42 | 0.0M |
| 2024-05-28 | 525.18 | 531.50 | 525.18 | 528.00 | 0.0M |
| 2024-05-27 | 526.62 | 526.62 | 526.62 | 526.62 | 0.0M |
| 2024-05-24 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2024-05-23 | 522.59 | 529.99 | 522.59 | 523.01 | 0.0M |
| 2024-05-21 | 526.00 | 526.00 | 524.70 | 525.00 | 0.0M |
| 2024-05-20 | 542.00 | 542.00 | 525.25 | 526.78 | 0.0M |
| 2024-05-17 | 538.00 | 538.00 | 524.00 | 524.00 | 0.0M |
| 2024-05-16 | 535.00 | 537.99 | 535.00 | 537.99 | 0.0M |
| 2024-05-15 | 529.80 | 529.80 | 528.78 | 528.78 | 0.0M |
| 2024-05-14 | 529.99 | 529.99 | 522.02 | 522.02 | 0.0M |
| 2024-05-13 | 526.00 | 526.00 | 526.00 | 526.00 | 0.0M |
| 2024-05-10 | 522.00 | 522.00 | 522.00 | 522.00 | 0.0M |
| 2024-05-08 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2024-05-07 | 539.99 | 539.99 | 520.82 | 539.99 | 0.0M |
| 2024-05-06 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2024-05-02 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-04-30 | 519.99 | 519.99 | 506.01 | 506.01 | 0.0M |
| 2024-04-29 | 519.99 | 519.99 | 519.99 | 519.99 | 0.0M |
| 2024-04-26 | 516.00 | 516.00 | 515.50 | 515.50 | 0.0M |
| 2024-04-25 | 500.50 | 500.50 | 500.50 | 500.50 | 0.0M |
| 2024-04-24 | 503.37 | 508.00 | 503.37 | 508.00 | 0.0M |
| 2024-04-23 | 525.29 | 525.29 | 500.00 | 503.37 | 0.0M |
| 2024-04-22 | 499.26 | 499.26 | 492.01 | 492.01 | 0.0M |
| 2024-04-19 | 492.00 | 492.00 | 492.00 | 492.00 | 0.0M |
| 2024-04-17 | 502.00 | 502.00 | 490.01 | 492.74 | 0.0M |
| 2024-04-16 | 495.01 | 502.00 | 495.01 | 502.00 | 0.0M |
| 2024-04-12 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2024-04-11 | 500.02 | 507.00 | 500.02 | 507.00 | 0.0M |
| 2024-04-10 | 502.20 | 509.97 | 502.20 | 509.97 | 0.0M |
| 2024-04-09 | 507.00 | 507.00 | 502.01 | 502.01 | 0.0M |
| 2024-04-05 | 505.00 | 506.00 | 505.00 | 506.00 | 0.0M |
| 2024-04-04 | 517.95 | 517.95 | 517.95 | 517.95 | 0.0M |
| 2024-04-03 | 509.00 | 515.60 | 509.00 | 515.60 | 0.0M |
| 2024-04-02 | 520.00 | 520.00 | 515.00 | 515.00 | 0.0M |
| 2024-04-01 | 537.55 | 537.55 | 533.99 | 533.99 | 0.0M |
| 2024-03-27 | 532.02 | 537.57 | 532.02 | 537.55 | 0.0M |
| 2024-03-26 | 539.99 | 539.99 | 532.00 | 532.00 | 0.0M |
| 2024-03-25 | 530.01 | 535.00 | 530.01 | 535.00 | 0.0M |
| 2024-03-22 | 540.50 | 540.50 | 540.50 | 540.50 | 0.0M |
| 2024-03-21 | 550.00 | 550.00 | 539.99 | 539.99 | 0.0M |
| 2024-03-20 | 535.00 | 539.99 | 528.01 | 539.99 | 0.0M |
| 2024-03-19 | 533.00 | 535.00 | 533.00 | 533.00 | 0.0M |
| 2024-03-15 | 527.01 | 527.01 | 527.01 | 527.01 | 0.0M |
| 2024-03-14 | 541.79 | 541.79 | 517.40 | 517.40 | 0.0M |
| 2024-03-13 | 547.99 | 547.99 | 536.00 | 546.06 | 0.0M |
| 2024-03-12 | 531.01 | 543.00 | 531.01 | 543.00 | 0.0M |
| 2024-03-11 | 536.00 | 536.00 | 523.61 | 530.01 | 0.0M |
| 2024-03-08 | 550.00 | 552.00 | 540.01 | 545.00 | 0.0M |
| 2024-03-07 | 550.00 | 567.58 | 550.00 | 564.99 | 0.0M |
| 2024-03-06 | 548.98 | 548.99 | 548.98 | 548.99 | 0.0M |
| 2024-03-05 | 548.48 | 548.48 | 548.48 | 548.48 | 0.0M |
| 2024-03-04 | 554.69 | 554.69 | 548.48 | 548.48 | 0.0M |
| 2024-03-01 | 546.09 | 550.39 | 543.00 | 543.00 | 0.0M |
| 2024-02-29 | 531.25 | 531.25 | 531.25 | 531.25 | 0.0M |
| 2024-02-28 | 537.49 | 537.49 | 530.30 | 530.30 | 0.0M |
| 2024-02-27 | 531.00 | 541.78 | 531.00 | 537.99 | 0.0M |
| 2024-02-26 | 530.00 | 534.98 | 527.00 | 530.00 | 0.0M |
| 2024-02-23 | 531.00 | 531.00 | 529.99 | 529.99 | 0.0M |
| 2024-02-22 | 516.59 | 535.98 | 516.59 | 525.20 | 0.0M |
| 2024-02-21 | 516.58 | 516.58 | 500.21 | 500.21 | 0.0M |
| 2024-02-20 | 516.59 | 516.59 | 515.00 | 515.00 | 0.0M |
| 2024-02-16 | 507.02 | 524.79 | 507.02 | 524.79 | 0.0M |
| 2024-02-15 | 515.00 | 515.00 | 512.01 | 512.01 | 0.0M |
| 2024-02-14 | 504.01 | 511.02 | 504.01 | 509.00 | 0.0M |
| 2024-02-13 | 511.03 | 511.03 | 502.61 | 502.61 | 0.0M |
| 2024-02-12 | 528.89 | 528.89 | 511.04 | 511.04 | 0.0M |
| 2024-02-09 | 501.00 | 511.40 | 501.00 | 511.00 | 0.0M |
| 2024-02-08 | 488.02 | 505.47 | 488.02 | 504.00 | 0.0M |
| 2024-02-07 | 495.00 | 505.99 | 488.01 | 501.00 | 0.0M |
| 2024-02-02 | 494.11 | 494.11 | 494.11 | 494.11 | 0.0M |
| 2024-02-01 | 492.78 | 494.10 | 492.78 | 494.10 | 0.0M |
| 2024-01-31 | 492.03 | 495.00 | 492.03 | 492.78 | 0.0M |
| 2024-01-30 | 504.00 | 504.00 | 492.02 | 492.02 | 0.0M |
| 2024-01-29 | 504.00 | 504.00 | 504.00 | 504.00 | 0.0M |
| 2024-01-24 | 502.03 | 502.03 | 502.03 | 502.03 | 0.0M |
| 2024-01-23 | 505.00 | 505.00 | 500.02 | 500.02 | 0.0M |
| 2024-01-19 | 487.00 | 487.00 | 487.00 | 487.00 | 0.0M |
| 2024-01-18 | 487.00 | 487.00 | 487.00 | 487.00 | 0.0M |
| 2024-01-17 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2024-01-16 | 477.01 | 477.01 | 477.01 | 477.01 | 0.0M |
| 2024-01-15 | 492.69 | 492.69 | 492.69 | 492.69 | 0.0M |
| 2024-01-12 | 480.01 | 480.01 | 480.01 | 480.01 | 0.0M |
| 2024-01-10 | 481.51 | 481.51 | 481.51 | 481.51 | 0.0M |
| 2024-01-09 | 470.00 | 471.49 | 470.00 | 471.49 | 0.0M |
| 2024-01-05 | 455.01 | 455.01 | 455.01 | 455.01 | 0.0M |
| 2024-01-04 | 450.02 | 450.02 | 450.02 | 450.02 | 0.0M |
| 2024-01-03 | 470.98 | 470.98 | 460.00 | 460.00 | 0.0M |
| 2024-01-02 | 470.01 | 471.00 | 470.01 | 471.00 | 0.0M |