906.90
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 | 896.20 | 906.90 | 895.20 | 906.90 | 0.4M |
| 2025-09-25 | 891.70 | 895.10 | 888.90 | 890.30 | 1.6M |
| 2025-09-24 | 900.00 | 908.00 | 894.10 | 896.80 | 0.4M |
| 2025-09-23 | 895.00 | 910.60 | 894.50 | 902.00 | 0.2M |
| 2025-09-22 | 900.00 | 900.00 | 880.00 | 888.40 | 0.3M |
| 2025-09-19 | 900.00 | 900.00 | 873.70 | 882.90 | 0.5M |
| 2025-09-18 | 874.90 | 886.70 | 871.40 | 886.70 | 1.7M |
| 2025-09-17 | 857.00 | 883.20 | 857.00 | 878.20 | 0.3M |
| 2025-09-16 | 886.00 | 891.90 | 871.50 | 875.00 | 0.3M |
| 2025-09-15 | 896.10 | 900.50 | 876.50 | 880.00 | 0.5M |
| 2025-09-12 | 905.00 | 905.00 | 886.00 | 890.30 | 1.0M |
| 2025-09-11 | 867.90 | 900.00 | 867.90 | 900.00 | 0.5M |
| 2025-09-10 | 895.70 | 901.20 | 886.40 | 888.20 | 0.5M |
| 2025-09-09 | 880.00 | 902.60 | 880.00 | 891.80 | 0.6M |
| 2025-09-08 | 889.00 | 899.90 | 881.00 | 895.70 | 0.3M |
| 2025-09-05 | 867.30 | 888.40 | 864.30 | 885.20 | 0.3M |
| 2025-09-04 | 889.00 | 912.20 | 862.00 | 865.00 | 0.5M |
| 2025-09-03 | 854.60 | 863.50 | 844.20 | 862.20 | 0.6M |
| 2025-09-02 | 875.00 | 878.00 | 850.10 | 853.20 | 1.7M |
| 2025-09-01 | 870.00 | 881.60 | 870.00 | 875.00 | 0.4M |
| 2025-08-29 | 885.80 | 888.40 | 874.10 | 874.10 | 0.4M |
| 2025-08-28 | 872.00 | 880.80 | 872.00 | 873.90 | 0.1M |
| 2025-08-27 | 863.50 | 888.10 | 863.50 | 876.60 | 0.5M |
| 2025-08-26 | 892.60 | 905.00 | 884.80 | 884.80 | 0.7M |
| 2025-08-22 | 890.00 | 904.30 | 890.00 | 902.20 | 0.3M |
| 2025-08-21 | 880.50 | 897.10 | 880.50 | 890.70 | 0.1M |
| 2025-08-20 | 880.50 | 896.70 | 880.50 | 896.70 | 0.2M |
| 2025-08-19 | 890.00 | 897.10 | 885.60 | 891.10 | 0.2M |
| 2025-08-18 | 878.00 | 887.40 | 878.00 | 884.80 | 0.2M |
| 2025-08-15 | 865.00 | 885.90 | 865.00 | 878.00 | 0.4M |
| 2025-08-14 | 875.00 | 890.10 | 875.00 | 876.90 | 0.4M |
| 2025-08-13 | 872.00 | 879.20 | 868.60 | 878.50 | 0.2M |
| 2025-08-12 | 875.00 | 880.00 | 866.90 | 877.20 | 0.2M |
| 2025-08-11 | 876.80 | 882.90 | 872.10 | 872.10 | 0.1M |
| 2025-08-08 | 875.00 | 883.90 | 875.00 | 880.70 | 0.2M |
| 2025-08-07 | 880.60 | 892.30 | 876.50 | 881.50 | 0.2M |
| 2025-08-06 | 880.30 | 891.40 | 875.50 | 885.00 | 0.4M |
| 2025-08-05 | 892.00 | 905.00 | 882.70 | 882.70 | 0.4M |
| 2025-08-04 | 880.10 | 892.70 | 880.10 | 892.00 | 0.3M |
| 2025-08-01 | 883.80 | 886.00 | 877.50 | 884.90 | 0.3M |
| 2025-07-31 | 885.00 | 904.00 | 884.80 | 890.00 | 0.3M |
| 2025-07-30 | 884.00 | 893.00 | 882.40 | 884.40 | 0.2M |
| 2025-07-29 | 905.00 | 909.90 | 889.50 | 890.90 | 0.2M |
| 2025-07-28 | 924.00 | 924.00 | 895.60 | 901.00 | 0.1M |
| 2025-07-25 | 898.30 | 920.30 | 898.30 | 910.80 | 0.2M |
| 2025-07-24 | 910.00 | 943.10 | 909.50 | 920.30 | 0.6M |
| 2025-07-23 | 915.00 | 917.00 | 899.10 | 906.00 | 0.8M |
| 2025-07-22 | 910.00 | 915.10 | 901.00 | 909.30 | 0.2M |
| 2025-07-21 | 925.00 | 925.00 | 909.80 | 914.20 | 0.1M |
| 2025-07-18 | 915.30 | 922.90 | 914.20 | 918.40 | 0.1M |
| 2025-07-17 | 905.10 | 916.40 | 902.80 | 916.40 | 0.3M |
| 2025-07-16 | 903.00 | 908.90 | 896.60 | 896.60 | 0.2M |
| 2025-07-15 | 915.00 | 927.90 | 903.70 | 906.90 | 0.3M |
| 2025-07-14 | 916.50 | 931.80 | 909.90 | 925.00 | 0.4M |
| 2025-07-11 | 962.90 | 962.90 | 909.10 | 909.10 | 0.4M |
| 2025-07-10 | 950.50 | 951.00 | 902.90 | 934.80 | 1.1M |
| 2025-07-09 | 997.90 | 1,008.60 | 994.10 | 995.00 | 0.2M |
| 2025-07-08 | 985.00 | 1,003.60 | 981.20 | 1,000.00 | 0.6M |
| 2025-07-07 | 968.40 | 998.80 | 968.40 | 982.50 | 0.3M |
| 2025-07-04 | 990.00 | 995.90 | 986.60 | 994.50 | 0.2M |
| 2025-07-03 | 999.80 | 1,002.60 | 984.40 | 999.50 | 0.3M |
| 2025-07-02 | 1,025.20 | 1,025.20 | 975.60 | 977.90 | 0.4M |
| 2025-07-01 | 1,005.00 | 1,025.80 | 1,005.00 | 1,019.20 | 0.5M |
| 2025-06-30 | 1,030.00 | 1,031.40 | 1,022.00 | 1,022.00 | 0.4M |
| 2025-06-27 | 1,020.00 | 1,033.00 | 1,006.80 | 1,025.40 | 0.3M |
| 2025-06-26 | 1,005.80 | 1,016.80 | 1,001.40 | 1,015.60 | 0.3M |
| 2025-06-25 | 996.20 | 1,005.20 | 996.20 | 1,002.20 | 0.2M |
| 2025-06-24 | 983.60 | 1,004.80 | 977.90 | 994.70 | 0.4M |
| 2025-06-23 | 981.90 | 988.30 | 976.20 | 983.60 | 0.1M |
| 2025-06-20 | 973.10 | 999.30 | 973.10 | 987.60 | 0.4M |
| 2025-06-19 | 973.20 | 1,001.00 | 973.20 | 979.50 | 0.3M |
| 2025-06-18 | 1,004.80 | 1,004.80 | 991.00 | 994.10 | 0.4M |
| 2025-06-17 | 994.80 | 1,011.80 | 994.80 | 1,003.60 | 0.2M |
| 2025-06-16 | 1,010.00 | 1,018.80 | 1,002.40 | 1,009.20 | 0.1M |
| 2025-06-13 | 998.60 | 1,020.00 | 998.60 | 1,009.20 | 0.2M |
| 2025-06-12 | 1,020.00 | 1,024.40 | 1,001.00 | 1,021.00 | 0.2M |
| 2025-06-11 | 1,011.60 | 1,032.40 | 1,002.60 | 1,017.00 | 0.3M |
| 2025-06-10 | 996.10 | 1,026.20 | 996.10 | 1,020.00 | 0.2M |
| 2025-06-09 | 1,007.80 | 1,017.40 | 1,007.80 | 1,012.20 | 0.1M |
| 2025-06-06 | 1,003.20 | 1,015.80 | 1,000.60 | 1,011.20 | 0.1M |
| 2025-06-05 | 1,001.20 | 1,007.20 | 999.00 | 1,004.40 | 0.1M |
| 2025-06-04 | 1,009.80 | 1,012.20 | 1,001.40 | 1,009.40 | 0.3M |
| 2025-06-03 | 1,010.00 | 1,010.00 | 992.20 | 1,005.80 | 0.2M |
| 2025-06-02 | 993.50 | 1,015.80 | 993.50 | 1,002.60 | 0.2M |
| 2025-05-30 | 989.80 | 1,023.40 | 989.80 | 1,010.60 | 0.4M |
| 2025-05-29 | 993.30 | 1,022.00 | 993.30 | 1,008.40 | 0.1M |
| 2025-05-28 | 1,020.00 | 1,023.80 | 1,005.00 | 1,012.00 | 0.2M |
| 2025-05-27 | 1,017.60 | 1,023.20 | 1,004.60 | 1,013.80 | 0.1M |
| 2025-05-23 | 1,018.00 | 1,018.00 | 982.00 | 997.80 | 0.3M |
| 2025-05-22 | 1,032.60 | 1,032.60 | 986.80 | 1,002.00 | 0.4M |
| 2025-05-21 | 1,009.80 | 1,030.60 | 1,009.80 | 1,013.60 | 0.5M |
| 2025-05-20 | 1,021.20 | 1,035.60 | 1,021.00 | 1,034.20 | 0.2M |
| 2025-05-19 | 1,017.20 | 1,025.60 | 1,000.80 | 1,021.20 | 0.4M |
| 2025-05-16 | 1,010.00 | 1,020.00 | 1,005.00 | 1,009.40 | 0.3M |
| 2025-05-15 | 990.00 | 1,011.00 | 990.00 | 1,005.60 | 0.2M |
| 2025-05-14 | 1,000.00 | 1,001.20 | 984.80 | 995.00 | 0.3M |
| 2025-05-13 | 961.00 | 994.00 | 961.00 | 993.20 | 0.3M |
| 2025-05-12 | 1,000.00 | 1,008.60 | 966.80 | 966.80 | 0.4M |
| 2025-05-09 | 987.50 | 991.90 | 974.00 | 987.20 | 0.3M |
| 2025-05-08 | 949.60 | 1,000.00 | 949.40 | 986.40 | 0.4M |
| 2025-05-07 | 908.10 | 933.20 | 908.10 | 933.20 | 0.3M |
| 2025-05-06 | 938.40 | 938.40 | 913.80 | 937.40 | 0.3M |
| 2025-05-02 | 922.50 | 938.40 | 911.80 | 919.70 | 0.1M |
| 2025-05-01 | 900.00 | 933.50 | 900.00 | 929.80 | 0.2M |
| 2025-04-30 | 875.00 | 907.70 | 875.00 | 907.70 | 0.2M |
| 2025-04-29 | 884.30 | 911.10 | 880.60 | 899.60 | 0.9M |
| 2025-04-28 | 887.50 | 899.40 | 886.50 | 887.30 | 0.5M |
| 2025-04-25 | 872.40 | 890.10 | 869.80 | 888.90 | 0.3M |
| 2025-04-24 | 885.10 | 888.50 | 869.50 | 869.50 | 0.3M |
| 2025-04-23 | 901.00 | 901.00 | 881.20 | 891.80 | 0.3M |
| 2025-04-22 | 865.60 | 891.70 | 856.80 | 880.30 | 0.2M |
| 2025-04-17 | 883.90 | 895.20 | 871.60 | 884.10 | 0.8M |
| 2025-04-16 | 916.10 | 916.10 | 894.10 | 907.60 | 0.2M |
| 2025-04-15 | 884.70 | 911.60 | 884.70 | 911.60 | 0.2M |
| 2025-04-14 | 862.60 | 884.70 | 825.10 | 884.70 | 0.2M |
| 2025-04-11 | 842.50 | 862.60 | 833.90 | 849.80 | 0.3M |
| 2025-04-10 | 854.20 | 887.50 | 849.50 | 849.50 | 0.5M |
| 2025-04-09 | 831.30 | 849.80 | 816.90 | 825.00 | 0.3M |
| 2025-04-08 | 831.40 | 861.50 | 823.40 | 854.80 | 0.4M |
| 2025-04-07 | 817.80 | 853.50 | 790.90 | 813.70 | 0.4M |
| 2025-04-04 | 862.00 | 873.20 | 823.60 | 838.60 | 0.6M |
| 2025-04-03 | 852.10 | 875.10 | 852.10 | 866.60 | 1.9M |
| 2025-04-02 | 869.90 | 875.10 | 852.10 | 868.90 | 0.2M |
| 2025-04-01 | 868.70 | 875.80 | 859.10 | 863.00 | 0.2M |
| 2025-03-31 | 859.10 | 868.30 | 850.20 | 859.10 | 0.3M |
| 2025-03-28 | 860.00 | 883.60 | 850.10 | 877.20 | 0.3M |
| 2025-03-27 | 852.40 | 875.10 | 852.40 | 869.60 | 0.5M |
| 2025-03-26 | 887.00 | 890.30 | 868.30 | 875.00 | 0.3M |
| 2025-03-25 | 869.00 | 889.50 | 869.00 | 878.30 | 0.3M |
| 2025-03-24 | 869.00 | 885.50 | 869.00 | 885.50 | 0.3M |
| 2025-03-21 | 885.00 | 885.00 | 859.70 | 868.50 | 0.8M |
| 2025-03-20 | 870.80 | 896.20 | 870.80 | 876.20 | 0.3M |
| 2025-03-19 | 895.90 | 895.90 | 868.90 | 882.70 | 0.3M |
| 2025-03-18 | 856.10 | 887.20 | 856.10 | 876.20 | 0.2M |
| 2025-03-17 | 877.00 | 887.70 | 859.40 | 873.70 | 0.2M |
| 2025-03-14 | 863.90 | 872.90 | 848.70 | 866.00 | 0.2M |
| 2025-03-13 | 862.00 | 868.20 | 840.20 | 844.80 | 0.4M |
| 2025-03-12 | 860.00 | 871.00 | 854.00 | 865.60 | 0.2M |
| 2025-03-11 | 866.00 | 891.70 | 860.30 | 860.30 | 0.4M |
| 2025-03-10 | 852.40 | 885.90 | 852.40 | 869.40 | 0.2M |
| 2025-03-07 | 840.10 | 877.70 | 840.10 | 877.70 | 0.6M |
| 2025-03-06 | 826.00 | 883.80 | 825.00 | 862.40 | 1.2M |
| 2025-03-05 | 812.10 | 830.00 | 798.80 | 822.30 | 0.8M |
| 2025-03-04 | 840.00 | 840.00 | 795.50 | 795.50 | 0.6M |
| 2025-03-03 | 850.30 | 850.30 | 832.60 | 838.70 | 0.4M |
| 2025-02-28 | 812.00 | 839.00 | 812.00 | 833.60 | 0.8M |
| 2025-02-27 | 855.00 | 855.00 | 826.00 | 826.20 | 0.2M |
| 2025-02-26 | 850.00 | 869.90 | 848.00 | 855.40 | 0.1M |
| 2025-02-25 | 845.00 | 850.70 | 838.40 | 842.70 | 0.5M |
| 2025-02-24 | 859.90 | 865.00 | 838.60 | 845.00 | 0.7M |
| 2025-02-21 | 865.00 | 877.10 | 856.80 | 857.20 | 0.3M |
| 2025-02-20 | 864.50 | 885.00 | 864.50 | 866.00 | 0.1M |
| 2025-02-19 | 905.00 | 908.00 | 877.40 | 877.40 | 0.1M |
| 2025-02-18 | 915.00 | 920.00 | 904.00 | 904.40 | 0.2M |
| 2025-02-17 | 915.00 | 924.80 | 904.10 | 911.30 | 0.1M |
| 2025-02-14 | 915.00 | 929.10 | 909.40 | 922.60 | 0.1M |
| 2025-02-13 | 893.50 | 917.00 | 893.50 | 913.40 | 0.2M |
| 2025-02-12 | 910.00 | 920.20 | 897.60 | 903.90 | 0.6M |
| 2025-02-11 | 919.60 | 922.00 | 910.90 | 910.90 | 0.4M |
| 2025-02-10 | 907.20 | 930.00 | 907.20 | 925.90 | 0.1M |
| 2025-02-07 | 915.00 | 929.00 | 900.80 | 909.30 | 0.2M |
| 2025-02-06 | 920.00 | 929.30 | 906.60 | 918.60 | 0.2M |
| 2025-02-05 | 905.00 | 911.60 | 896.50 | 911.10 | 0.3M |
| 2025-02-04 | 888.90 | 911.80 | 888.90 | 905.40 | 0.1M |
| 2025-02-03 | 909.20 | 916.10 | 898.30 | 916.10 | 0.1M |
| 2025-01-31 | 925.00 | 934.40 | 922.60 | 929.70 | 0.1M |
| 2025-01-30 | 900.00 | 927.00 | 900.00 | 922.80 | 0.1M |
| 2025-01-29 | 915.00 | 924.00 | 907.00 | 912.80 | 0.1M |
| 2025-01-28 | 905.00 | 925.00 | 886.80 | 914.20 | 0.2M |
| 2025-01-27 | 900.00 | 910.30 | 894.10 | 902.80 | 0.3M |
| 2025-01-24 | 915.00 | 922.60 | 900.00 | 903.60 | 0.2M |
| 2025-01-23 | 902.20 | 913.60 | 900.00 | 906.70 | 0.1M |
| 2025-01-22 | 904.90 | 914.20 | 896.70 | 905.40 | 0.3M |
| 2025-01-21 | 881.70 | 912.80 | 868.70 | 904.20 | 0.1M |
| 2025-01-20 | 884.80 | 905.00 | 884.80 | 900.00 | 0.6M |
| 2025-01-17 | 919.50 | 919.50 | 894.10 | 903.70 | 0.2M |
| 2025-01-16 | 905.70 | 909.70 | 886.00 | 902.60 | 0.3M |
| 2025-01-15 | 864.50 | 905.70 | 850.10 | 905.70 | 0.3M |
| 2025-01-14 | 861.70 | 861.80 | 839.00 | 850.80 | 0.6M |
| 2025-01-13 | 854.40 | 871.61 | 840.00 | 844.40 | 0.6M |
| 2025-01-10 | 912.30 | 912.30 | 869.50 | 875.00 | 0.6M |
| 2025-01-09 | 875.10 | 896.00 | 864.50 | 891.10 | 0.7M |
| 2025-01-08 | 948.60 | 948.60 | 876.10 | 876.10 | 0.4M |
| 2025-01-07 | 931.20 | 949.50 | 925.10 | 927.40 | 0.2M |
| 2025-01-06 | 965.00 | 965.00 | 925.10 | 955.70 | 0.1M |
| 2025-01-03 | 933.60 | 962.20 | 933.60 | 947.00 | 0.2M |
| 2025-01-02 | 946.80 | 960.20 | 935.50 | 954.90 | 0.3M |