574.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 562.00 | 570.00 | 562.00 | 574.00 | 0.0M |
| 2025-09-25 | 558.00 | 570.00 | 558.00 | 571.00 | 0.3M |
| 2025-09-24 | 566.00 | 568.00 | 560.00 | 560.00 | 0.3M |
| 2025-09-23 | 548.00 | 568.00 | 540.00 | 540.00 | 0.0M |
| 2025-09-22 | 564.00 | 568.00 | 544.00 | 544.00 | 0.1M |
| 2025-09-19 | 536.00 | 560.00 | 534.00 | 552.00 | 0.0M |
| 2025-09-18 | 542.00 | 542.00 | 518.00 | 518.00 | 0.0M |
| 2025-09-17 | 562.00 | 568.00 | 546.00 | 546.00 | 0.0M |
| 2025-09-16 | 578.00 | 578.00 | 558.00 | 558.00 | 0.2M |
| 2025-09-15 | 568.00 | 576.00 | 556.00 | 562.00 | 0.0M |
| 2025-09-12 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2025-09-11 | 542.00 | 544.00 | 542.00 | 544.00 | 0.0M |
| 2025-09-10 | 550.00 | 558.00 | 532.00 | 544.00 | 0.1M |
| 2025-09-09 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2025-09-08 | 530.00 | 540.00 | 530.00 | 540.00 | 0.0M |
| 2025-09-05 | 540.00 | 540.00 | 534.00 | 534.00 | 0.1M |
| 2025-09-04 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2025-09-03 | 540.00 | 570.00 | 536.00 | 560.00 | 0.1M |
| 2025-09-02 | 500.00 | 544.00 | 495.00 | 530.00 | 0.1M |
| 2025-09-01 | 495.00 | 502.00 | 480.00 | 502.00 | 0.1M |
| 2025-08-29 | 494.00 | 506.00 | 488.00 | 495.00 | 0.0M |
| 2025-08-28 | 495.00 | 504.00 | 495.00 | 504.00 | 0.0M |
| 2025-08-27 | 506.00 | 516.00 | 499.00 | 500.00 | 0.1M |
| 2025-08-26 | 495.00 | 512.00 | 492.00 | 500.00 | 0.0M |
| 2025-08-22 | 494.00 | 508.00 | 490.00 | 498.00 | 0.0M |
| 2025-08-21 | 494.00 | 506.00 | 494.00 | 496.00 | 0.0M |
| 2025-08-20 | 510.00 | 516.00 | 494.00 | 494.00 | 0.0M |
| 2025-08-19 | 534.00 | 534.00 | 508.00 | 508.00 | 0.0M |
| 2025-08-18 | 510.00 | 530.00 | 510.00 | 528.00 | 0.1M |
| 2025-08-15 | 534.00 | 536.00 | 500.00 | 500.00 | 0.0M |
| 2025-08-14 | 540.00 | 556.00 | 536.00 | 536.00 | 0.0M |
| 2025-08-13 | 590.00 | 590.00 | 536.00 | 538.00 | 0.0M |
| 2025-08-12 | 570.00 | 582.00 | 544.00 | 564.00 | 0.1M |
| 2025-08-11 | 582.00 | 584.00 | 562.00 | 562.00 | 0.1M |
| 2025-08-08 | 588.00 | 588.00 | 562.00 | 582.00 | 0.0M |
| 2025-08-07 | 580.00 | 590.00 | 580.00 | 590.00 | 0.1M |
| 2025-08-06 | 580.00 | 588.00 | 580.00 | 580.00 | 0.0M |
| 2025-08-05 | 610.00 | 618.00 | 582.00 | 582.00 | 0.1M |
| 2025-08-04 | 630.00 | 630.00 | 602.00 | 610.00 | 0.1M |
| 2025-08-01 | 610.00 | 632.00 | 610.00 | 620.00 | 0.0M |
| 2025-07-31 | 602.00 | 636.00 | 602.00 | 606.00 | 0.2M |
| 2025-07-30 | 620.00 | 640.00 | 620.00 | 620.00 | 0.1M |
| 2025-07-29 | 612.00 | 624.00 | 600.00 | 618.00 | 0.1M |
| 2025-07-28 | 628.00 | 640.00 | 614.00 | 618.00 | 0.0M |
| 2025-07-25 | 604.00 | 604.00 | 604.00 | 604.00 | 0.1M |
| 2025-07-24 | 592.00 | 612.00 | 590.00 | 602.00 | 0.1M |
| 2025-07-23 | 620.00 | 620.00 | 602.00 | 606.00 | 0.1M |
| 2025-07-22 | 608.00 | 618.00 | 608.00 | 618.00 | 0.0M |
| 2025-07-21 | 616.00 | 616.00 | 592.00 | 610.00 | 0.2M |
| 2025-07-18 | 626.00 | 646.00 | 622.00 | 632.00 | 0.1M |
| 2025-07-17 | 614.00 | 642.00 | 614.00 | 624.00 | 0.0M |
| 2025-07-16 | 612.00 | 612.00 | 612.00 | 612.00 | 0.0M |
| 2025-07-15 | 620.00 | 620.00 | 614.00 | 614.00 | 0.0M |
| 2025-07-14 | 608.00 | 630.00 | 608.00 | 628.00 | 0.0M |
| 2025-07-11 | 610.00 | 610.00 | 610.00 | 610.00 | 0.1M |
| 2025-07-10 | 614.00 | 614.00 | 602.00 | 602.00 | 0.0M |
| 2025-07-09 | 620.00 | 620.00 | 608.00 | 620.00 | 0.0M |
| 2025-07-08 | 620.00 | 620.00 | 620.00 | 620.00 | 0.1M |
| 2025-07-07 | 614.00 | 614.00 | 614.00 | 615.00 | 0.1M |
| 2025-07-04 | 616.00 | 616.00 | 610.00 | 610.00 | 0.0M |
| 2025-07-03 | 612.00 | 622.00 | 610.00 | 622.00 | 0.0M |
| 2025-07-02 | 610.00 | 614.00 | 610.00 | 610.00 | 0.0M |
| 2025-07-01 | 642.00 | 642.00 | 610.00 | 610.00 | 0.0M |
| 2025-06-30 | 630.00 | 658.00 | 630.00 | 641.00 | 0.1M |
| 2025-06-27 | 620.00 | 620.00 | 620.00 | 620.00 | 0.3M |
| 2025-06-26 | 590.00 | 606.00 | 590.00 | 606.00 | 0.1M |
| 2025-06-25 | 600.00 | 606.00 | 594.00 | 600.00 | 0.2M |
| 2025-06-24 | 610.00 | 630.00 | 596.00 | 600.00 | 0.0M |
| 2025-06-23 | 586.00 | 590.00 | 586.00 | 590.00 | 0.3M |
| 2025-06-20 | 586.00 | 588.00 | 586.00 | 584.00 | 0.0M |
| 2025-06-19 | 584.00 | 592.00 | 584.00 | 586.00 | 0.0M |
| 2025-06-18 | 588.00 | 588.00 | 588.00 | 588.00 | 0.0M |
| 2025-06-17 | 584.00 | 590.00 | 580.00 | 590.00 | 0.0M |
| 2025-06-16 | 584.00 | 584.00 | 584.00 | 584.00 | 0.0M |
| 2025-06-13 | 588.00 | 588.00 | 570.00 | 570.00 | 0.0M |
| 2025-06-12 | 592.00 | 592.00 | 588.00 | 588.00 | 0.0M |
| 2025-06-11 | 600.00 | 602.00 | 584.00 | 584.00 | 0.0M |
| 2025-06-10 | 582.00 | 608.00 | 582.00 | 594.00 | 0.1M |
| 2025-06-09 | 560.00 | 608.00 | 558.00 | 594.00 | 0.2M |
| 2025-06-06 | 520.00 | 558.00 | 518.00 | 546.00 | 0.1M |
| 2025-06-05 | 502.00 | 520.00 | 500.00 | 518.00 | 0.2M |
| 2025-06-04 | 518.00 | 518.00 | 494.00 | 497.00 | 0.2M |
| 2025-06-03 | 506.00 | 518.00 | 499.00 | 506.00 | 0.1M |
| 2025-06-02 | 512.00 | 526.00 | 477.00 | 500.00 | 0.1M |
| 2025-05-30 | 504.00 | 528.00 | 504.00 | 528.00 | 0.0M |
| 2025-05-29 | 518.00 | 520.00 | 518.00 | 520.00 | 0.0M |
| 2025-05-28 | 520.00 | 520.00 | 510.00 | 518.00 | 0.0M |
| 2025-05-27 | 540.00 | 540.00 | 510.00 | 518.00 | 0.1M |
| 2025-05-23 | 524.00 | 524.00 | 512.00 | 518.00 | 0.0M |
| 2025-05-22 | 526.00 | 526.00 | 522.00 | 522.00 | 0.1M |
| 2025-05-21 | 536.00 | 536.00 | 522.00 | 522.00 | 0.0M |
| 2025-05-20 | 508.00 | 540.00 | 504.00 | 536.00 | 0.1M |
| 2025-05-19 | 516.00 | 516.00 | 494.00 | 506.00 | 0.0M |
| 2025-05-16 | 478.00 | 520.00 | 478.00 | 516.00 | 0.2M |
| 2025-05-15 | 460.00 | 478.00 | 455.00 | 471.00 | 0.0M |
| 2025-05-14 | 445.00 | 471.00 | 441.00 | 471.00 | 0.2M |
| 2025-05-13 | 444.00 | 448.00 | 440.00 | 440.00 | 0.0M |
| 2025-05-12 | 445.00 | 445.00 | 445.00 | 445.00 | 0.0M |
| 2025-05-09 | 448.00 | 459.00 | 439.00 | 440.00 | 0.0M |
| 2025-05-08 | 450.00 | 450.00 | 450.00 | 450.00 | 0.1M |
| 2025-05-07 | 427.00 | 460.00 | 427.00 | 460.00 | 0.2M |
| 2025-05-06 | 411.00 | 448.00 | 411.00 | 440.00 | 0.2M |
| 2025-05-02 | 391.00 | 411.00 | 391.00 | 411.00 | 0.1M |
| 2025-05-01 | 378.00 | 395.00 | 378.00 | 395.00 | 0.0M |
| 2025-04-30 | 392.00 | 392.00 | 372.00 | 377.00 | 0.0M |
| 2025-04-29 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0M |
| 2025-04-28 | 373.00 | 373.00 | 370.00 | 371.00 | 0.0M |
| 2025-04-25 | 383.00 | 395.00 | 372.00 | 377.00 | 0.0M |
| 2025-04-24 | 387.00 | 391.00 | 373.00 | 373.00 | 0.0M |
| 2025-04-23 | 389.00 | 389.00 | 375.00 | 375.00 | 0.0M |
| 2025-04-22 | 376.00 | 376.00 | 376.00 | 376.00 | 0.0M |
| 2025-04-17 | 399.00 | 399.00 | 373.00 | 375.00 | 0.0M |
| 2025-04-16 | 385.00 | 399.00 | 380.00 | 380.00 | 0.0M |
| 2025-04-15 | 391.00 | 401.00 | 379.00 | 391.00 | 0.0M |
| 2025-04-14 | 399.00 | 406.00 | 399.00 | 401.00 | 0.0M |
| 2025-04-11 | 413.00 | 413.00 | 390.00 | 390.00 | 0.0M |
| 2025-04-10 | 419.00 | 436.00 | 412.00 | 422.00 | 0.1M |
| 2025-04-09 | 402.00 | 402.00 | 390.00 | 390.00 | 0.1M |
| 2025-04-08 | 397.00 | 408.00 | 397.00 | 399.00 | 0.2M |
| 2025-04-07 | 372.00 | 389.00 | 352.00 | 370.00 | 0.1M |
| 2025-04-04 | 407.00 | 407.00 | 379.00 | 379.00 | 0.1M |
| 2025-04-03 | 410.00 | 426.00 | 401.00 | 402.00 | 0.1M |
| 2025-04-02 | 419.00 | 423.00 | 416.00 | 419.00 | 0.0M |
| 2025-04-01 | 442.00 | 442.00 | 419.00 | 439.00 | 0.1M |
| 2025-03-31 | 452.00 | 453.00 | 440.00 | 440.00 | 0.0M |
| 2025-03-28 | 442.00 | 464.00 | 442.00 | 464.00 | 0.0M |
| 2025-03-27 | 449.00 | 449.00 | 449.00 | 449.00 | 0.0M |
| 2025-03-26 | 468.00 | 468.00 | 462.00 | 462.00 | 0.1M |
| 2025-03-25 | 459.00 | 460.00 | 459.00 | 460.00 | 0.0M |
| 2025-03-24 | 462.00 | 462.00 | 443.00 | 456.00 | 0.0M |
| 2025-03-21 | 448.00 | 469.00 | 444.00 | 462.00 | 0.1M |
| 2025-03-20 | 449.00 | 449.00 | 432.00 | 447.00 | 0.0M |
| 2025-03-19 | 430.00 | 449.00 | 430.00 | 449.00 | 0.1M |
| 2025-03-18 | 434.00 | 434.00 | 417.00 | 430.00 | 0.0M |
| 2025-03-17 | 441.00 | 441.00 | 424.00 | 432.00 | 0.1M |
| 2025-03-14 | 441.00 | 445.00 | 435.00 | 440.00 | 0.1M |
| 2025-03-13 | 439.50 | 439.50 | 439.50 | 439.50 | 0.0M |
| 2025-03-12 | 458.00 | 459.00 | 430.00 | 434.00 | 0.1M |
| 2025-03-11 | 449.00 | 455.00 | 430.00 | 452.00 | 0.0M |
| 2025-03-10 | 467.00 | 469.00 | 458.00 | 460.00 | 0.1M |
| 2025-03-07 | 460.00 | 469.00 | 456.00 | 462.50 | 0.0M |
| 2025-03-06 | 484.00 | 484.00 | 464.00 | 464.00 | 0.0M |
| 2025-03-05 | 484.00 | 496.00 | 484.00 | 487.00 | 0.0M |
| 2025-03-04 | 476.00 | 481.00 | 474.00 | 480.00 | 0.0M |
| 2025-03-03 | 453.00 | 480.00 | 453.00 | 480.00 | 0.0M |
| 2025-02-28 | 460.00 | 460.00 | 452.00 | 452.00 | 0.0M |
| 2025-02-27 | 465.00 | 466.00 | 458.00 | 463.00 | 0.0M |
| 2025-02-26 | 470.00 | 470.00 | 461.00 | 465.00 | 0.0M |
| 2025-02-25 | 452.00 | 480.00 | 452.00 | 466.00 | 0.1M |
| 2025-02-24 | 449.00 | 469.00 | 441.00 | 469.00 | 0.1M |
| 2025-02-21 | 440.00 | 441.00 | 440.00 | 441.00 | 0.0M |
| 2025-02-20 | 437.00 | 442.00 | 427.00 | 442.00 | 0.0M |
| 2025-02-19 | 434.00 | 439.00 | 434.00 | 439.00 | 0.0M |
| 2025-02-18 | 435.00 | 450.00 | 435.00 | 435.00 | 0.0M |
| 2025-02-17 | 431.00 | 439.00 | 427.00 | 435.00 | 0.0M |
| 2025-02-14 | 422.00 | 428.00 | 422.00 | 428.00 | 0.0M |
| 2025-02-13 | 434.00 | 434.00 | 434.00 | 434.00 | 0.0M |
| 2025-02-12 | 430.00 | 430.00 | 430.00 | 435.00 | 0.0M |
| 2025-02-11 | 424.00 | 424.00 | 421.00 | 431.00 | 0.0M |
| 2025-02-10 | 416.00 | 425.00 | 416.00 | 425.00 | 0.0M |
| 2025-02-07 | 416.00 | 435.00 | 412.00 | 435.00 | 0.0M |
| 2025-02-06 | 449.00 | 449.00 | 413.00 | 421.00 | 0.0M |
| 2025-02-05 | 421.00 | 423.00 | 421.00 | 423.00 | 0.0M |
| 2025-02-04 | 426.00 | 426.00 | 422.00 | 434.50 | 0.0M |
| 2025-02-03 | 430.00 | 430.00 | 420.00 | 420.00 | 0.1M |
| 2025-01-31 | 430.00 | 449.00 | 430.00 | 439.50 | 0.0M |
| 2025-01-30 | 430.00 | 446.00 | 430.00 | 430.00 | 0.0M |
| 2025-01-29 | 426.00 | 435.00 | 424.00 | 428.00 | 0.1M |
| 2025-01-28 | 449.00 | 449.00 | 423.00 | 423.00 | 0.1M |
| 2025-01-27 | 442.00 | 445.00 | 434.00 | 438.00 | 0.1M |
| 2025-01-24 | 452.00 | 452.00 | 446.00 | 449.00 | 0.0M |
| 2025-01-23 | 451.00 | 462.00 | 441.00 | 462.00 | 0.0M |
| 2025-01-22 | 458.00 | 460.00 | 450.00 | 460.00 | 0.0M |
| 2025-01-21 | 460.00 | 460.00 | 450.00 | 457.00 | 0.1M |
| 2025-01-20 | 461.00 | 462.00 | 461.00 | 475.00 | 0.0M |
| 2025-01-17 | 474.00 | 488.00 | 461.00 | 488.00 | 0.0M |
| 2025-01-16 | 460.00 | 464.00 | 446.00 | 462.00 | 0.0M |
| 2025-01-15 | 465.00 | 474.00 | 458.00 | 464.00 | 0.1M |
| 2025-01-14 | 464.00 | 474.00 | 450.00 | 450.00 | 0.0M |
| 2025-01-13 | 454.00 | 474.00 | 440.00 | 452.00 | 0.0M |
| 2025-01-10 | 470.00 | 470.00 | 454.00 | 454.00 | 0.1M |
| 2025-01-09 | 474.00 | 474.00 | 468.00 | 468.00 | 0.0M |
| 2025-01-08 | 489.00 | 489.00 | 474.00 | 476.00 | 0.0M |
| 2025-01-07 | 490.00 | 490.00 | 485.00 | 488.00 | 0.0M |
| 2025-01-06 | 497.00 | 498.00 | 480.00 | 480.00 | 0.0M |
| 2025-01-03 | 510.00 | 510.00 | 500.00 | 500.00 | 0.0M |
| 2025-01-02 | 506.50 | 506.50 | 506.50 | 506.50 | 0.0M |