468.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 472.21 | 472.21 | 472.20 | 472.20 | 0.0M |
| 2021-12-27 | 475.00 | 475.00 | 475.00 | 475.00 | 0.0M |
| 2021-12-21 | 465.50 | 470.00 | 465.50 | 470.00 | 0.0M |
| 2021-12-17 | 458.00 | 458.00 | 457.50 | 457.50 | 0.0M |
| 2021-12-15 | 457.57 | 457.57 | 457.57 | 457.57 | 0.0M |
| 2021-12-14 | 484.50 | 484.50 | 473.56 | 473.56 | 0.0M |
| 2021-12-13 | 484.50 | 484.50 | 484.50 | 484.50 | 0.0M |
| 2021-12-10 | 484.14 | 484.14 | 484.14 | 484.14 | 0.0M |
| 2021-12-08 | 492.00 | 499.00 | 492.00 | 498.00 | 0.0M |
| 2021-12-07 | 501.59 | 501.59 | 501.59 | 501.59 | 0.0M |
| 2021-12-06 | 485.00 | 485.20 | 485.00 | 485.20 | 0.0M |
| 2021-12-02 | 455.00 | 455.55 | 455.00 | 455.55 | 0.0M |
| 2021-12-01 | 460.00 | 460.00 | 460.00 | 460.00 | 0.0M |
| 2021-11-30 | 465.50 | 465.50 | 465.50 | 465.50 | 0.0M |
| 2021-11-29 | 485.54 | 487.00 | 485.54 | 487.00 | 0.0M |
| 2021-11-26 | 469.89 | 469.89 | 466.00 | 466.00 | 0.0M |
| 2021-11-23 | 487.00 | 488.81 | 482.43 | 482.43 | 0.0M |
| 2021-11-22 | 459.05 | 470.00 | 459.05 | 470.00 | 0.0M |
| 2021-11-19 | 455.85 | 456.11 | 455.85 | 456.11 | 0.0M |
| 2021-11-17 | 477.70 | 486.99 | 477.70 | 486.99 | 0.0M |
| 2021-11-09 | 504.60 | 525.00 | 504.60 | 525.00 | 0.0M |
| 2021-11-08 | 504.59 | 504.60 | 504.59 | 504.60 | 0.0M |
| 2021-11-04 | 501.00 | 501.00 | 501.00 | 501.00 | 0.0M |
| 2021-11-03 | 518.50 | 518.50 | 518.50 | 518.50 | 0.0M |
| 2021-10-28 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2021-10-27 | 527.24 | 527.24 | 527.24 | 527.24 | 0.0M |
| 2021-10-26 | 526.00 | 530.65 | 526.00 | 530.65 | 0.0M |
| 2021-10-22 | 516.26 | 516.26 | 516.26 | 516.26 | 0.0M |
| 2021-10-21 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0M |
| 2021-10-20 | 525.00 | 530.00 | 525.00 | 526.01 | 0.0M |
| 2021-10-19 | 511.92 | 511.92 | 511.92 | 511.92 | 0.0M |
| 2021-10-18 | 527.50 | 527.50 | 527.50 | 527.50 | 0.0M |
| 2021-10-15 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2021-10-14 | 509.33 | 511.60 | 509.33 | 510.33 | 0.0M |
| 2021-10-13 | 499.99 | 499.99 | 497.82 | 497.82 | 0.0M |
| 2021-10-12 | 524.99 | 524.99 | 514.00 | 514.00 | 0.0M |
| 2021-10-11 | 505.00 | 528.00 | 505.00 | 519.99 | 0.0M |
| 2021-10-08 | 490.00 | 499.00 | 490.00 | 499.00 | 0.0M |
| 2021-10-07 | 480.00 | 483.38 | 480.00 | 483.38 | 0.0M |
| 2021-10-06 | 468.50 | 483.50 | 468.50 | 483.50 | 0.0M |
| 2021-10-05 | 480.00 | 483.95 | 478.74 | 478.74 | 0.0M |
| 2021-09-29 | 456.06 | 457.00 | 452.03 | 456.70 | 0.0M |
| 2021-09-28 | 442.90 | 457.92 | 442.90 | 457.92 | 0.0M |
| 2021-09-27 | 441.71 | 445.00 | 441.71 | 442.50 | 0.0M |
| 2021-09-24 | 420.00 | 420.00 | 420.00 | 420.00 | 0.0M |
| 2021-09-20 | 390.00 | 390.00 | 389.00 | 389.00 | 0.0M |
| 2021-09-15 | 406.50 | 406.50 | 406.50 | 406.50 | 0.0M |
| 2021-09-13 | 407.00 | 407.10 | 407.00 | 407.01 | 0.0M |
| 2021-09-09 | 394.00 | 394.00 | 385.40 | 385.40 | 0.0M |
| 2021-09-02 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2021-09-01 | 400.00 | 400.00 | 394.20 | 394.20 | 0.0M |
| 2021-08-31 | 401.55 | 401.55 | 401.55 | 401.55 | 0.0M |
| 2021-08-27 | 421.00 | 421.00 | 415.50 | 415.50 | 0.0M |
| 2021-08-25 | 408.99 | 408.99 | 408.99 | 408.99 | 0.0M |
| 2021-08-24 | 400.07 | 400.07 | 400.07 | 400.07 | 0.0M |
| 2021-08-23 | 385.00 | 392.00 | 385.00 | 392.00 | 0.0M |
| 2021-08-20 | 372.00 | 372.00 | 369.00 | 369.00 | 0.0M |
| 2021-08-19 | 365.00 | 365.00 | 364.00 | 365.00 | 0.0M |
| 2021-08-18 | 372.00 | 385.00 | 372.00 | 385.00 | 0.0M |
| 2021-08-17 | 381.00 | 381.00 | 381.00 | 381.00 | 0.0M |
| 2021-08-16 | 390.00 | 390.00 | 389.00 | 389.00 | 0.0M |
| 2021-08-13 | 402.00 | 402.20 | 402.00 | 402.20 | 0.0M |
| 2021-08-11 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2021-08-10 | 400.00 | 408.00 | 399.80 | 408.00 | 0.0M |
| 2021-08-09 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2021-08-06 | 397.00 | 404.99 | 393.82 | 404.99 | 0.0M |
| 2021-08-05 | 396.79 | 396.79 | 387.00 | 387.00 | 0.0M |
| 2021-08-04 | 403.00 | 403.00 | 384.85 | 384.85 | 0.0M |
| 2021-08-03 | 403.00 | 403.00 | 403.00 | 403.00 | 0.0M |
| 2021-08-02 | 411.00 | 411.00 | 405.00 | 405.00 | 0.0M |
| 2021-07-30 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2021-07-28 | 428.00 | 428.00 | 428.00 | 428.00 | 0.0M |
| 2021-07-27 | 413.50 | 413.50 | 411.00 | 411.00 | 0.0M |
| 2021-07-26 | 406.93 | 411.00 | 406.93 | 411.00 | 0.0M |
| 2021-07-23 | 399.46 | 399.46 | 399.46 | 399.46 | 0.0M |
| 2021-07-22 | 410.00 | 416.00 | 410.00 | 414.00 | 0.0M |
| 2021-07-21 | 423.02 | 427.00 | 420.00 | 424.50 | 0.0M |
| 2021-07-20 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2021-07-19 | 385.00 | 385.00 | 382.00 | 384.88 | 0.0M |
| 2021-07-16 | 401.00 | 401.00 | 401.00 | 401.00 | 0.0M |
| 2021-07-12 | 440.85 | 440.85 | 440.85 | 440.85 | 0.0M |
| 2021-07-07 | 433.55 | 433.55 | 430.70 | 430.83 | 0.0M |
| 2021-07-06 | 469.74 | 469.74 | 469.74 | 469.74 | 0.0M |
| 2021-06-23 | 489.03 | 489.03 | 477.80 | 477.80 | 0.0M |
| 2021-06-22 | 486.39 | 486.39 | 486.39 | 486.39 | 0.0M |
| 2021-06-21 | 475.15 | 478.50 | 475.15 | 478.50 | 0.0M |
| 2021-06-18 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0M |
| 2021-06-17 | 468.00 | 468.00 | 460.00 | 467.60 | 0.0M |
| 2021-06-16 | 479.76 | 479.76 | 479.10 | 479.10 | 0.0M |
| 2021-06-15 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2021-06-08 | 480.00 | 480.00 | 480.00 | 480.00 | 0.0M |
| 2021-06-07 | 486.00 | 486.00 | 481.00 | 481.00 | 0.0M |
| 2021-06-04 | 487.00 | 491.00 | 482.09 | 489.00 | 0.0M |
| 2021-06-03 | 484.51 | 484.51 | 484.51 | 484.51 | 0.0M |
| 2021-06-02 | 487.60 | 487.60 | 476.41 | 476.41 | 0.0M |
| 2021-06-01 | 466.98 | 466.98 | 466.98 | 466.98 | 0.0M |
| 2021-05-26 | 443.00 | 443.00 | 442.00 | 442.00 | 0.0M |
| 2021-05-25 | 440.00 | 441.00 | 440.00 | 441.00 | 0.0M |
| 2021-05-24 | 445.00 | 445.00 | 442.77 | 442.77 | 0.0M |
| 2021-05-18 | 473.28 | 473.28 | 465.00 | 467.00 | 0.0M |
| 2021-05-17 | 455.00 | 455.00 | 455.00 | 455.00 | 0.0M |
| 2021-05-12 | 461.00 | 470.00 | 455.00 | 455.00 | 0.0M |
| 2021-05-11 | 446.50 | 446.50 | 444.00 | 444.00 | 0.0M |
| 2021-05-10 | 454.00 | 464.00 | 454.00 | 455.00 | 0.0M |
| 2021-05-07 | 440.19 | 455.00 | 438.01 | 455.00 | 0.0M |
| 2021-05-06 | 446.79 | 446.79 | 438.00 | 438.00 | 0.0M |
| 2021-05-05 | 430.14 | 440.00 | 430.14 | 440.00 | 0.0M |
| 2021-05-04 | 420.00 | 439.99 | 420.00 | 428.00 | 0.0M |
| 2021-04-30 | 406.50 | 406.50 | 400.00 | 400.00 | 0.0M |
| 2021-04-29 | 395.00 | 406.50 | 395.00 | 406.50 | 0.0M |
| 2021-04-28 | 389.00 | 402.50 | 389.00 | 399.00 | 0.0M |
| 2021-04-27 | 380.00 | 387.00 | 380.00 | 387.00 | 0.0M |
| 2021-04-26 | 376.81 | 376.81 | 376.81 | 376.81 | 0.0M |
| 2021-04-23 | 380.00 | 380.00 | 379.00 | 379.00 | 0.0M |
| 2021-04-22 | 387.99 | 387.99 | 382.00 | 382.00 | 0.0M |
| 2021-04-21 | 380.00 | 381.00 | 371.20 | 380.00 | 0.0M |
| 2021-04-20 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2021-04-19 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2021-04-16 | 431.01 | 431.01 | 412.00 | 412.00 | 0.0M |
| 2021-04-15 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2021-04-14 | 420.00 | 431.99 | 420.00 | 428.01 | 0.0M |
| 2021-04-13 | 415.00 | 419.99 | 410.01 | 412.01 | 0.0M |
| 2021-04-12 | 428.99 | 428.99 | 428.99 | 428.99 | 0.0M |
| 2021-04-08 | 429.50 | 430.29 | 415.00 | 430.29 | 0.0M |
| 2021-03-29 | 438.00 | 438.00 | 438.00 | 438.00 | 0.0M |
| 2021-03-25 | 452.25 | 452.25 | 433.00 | 433.00 | 0.0M |
| 2021-03-24 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2021-03-23 | 429.00 | 429.00 | 429.00 | 429.00 | 0.0M |
| 2021-03-19 | 456.00 | 457.55 | 454.50 | 457.55 | 0.0M |
| 2021-03-18 | 470.00 | 470.00 | 470.00 | 470.00 | 0.0M |
| 2021-03-16 | 490.00 | 490.00 | 478.00 | 478.00 | 0.0M |
| 2021-03-10 | 497.00 | 509.97 | 497.00 | 509.97 | 0.0M |
| 2021-03-09 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2021-03-08 | 511.00 | 524.00 | 505.01 | 524.00 | 0.0M |
| 2021-03-05 | 458.06 | 503.00 | 458.06 | 503.00 | 0.0M |
| 2021-03-04 | 466.00 | 466.00 | 458.00 | 458.00 | 0.0M |
| 2021-03-03 | 470.00 | 476.00 | 470.00 | 470.00 | 0.0M |
| 2021-03-02 | 466.00 | 466.00 | 455.28 | 455.28 | 0.0M |
| 2021-03-01 | 470.00 | 472.00 | 470.00 | 472.00 | 0.0M |
| 2021-02-26 | 449.00 | 458.00 | 449.00 | 458.00 | 0.0M |
| 2021-02-25 | 463.00 | 463.00 | 460.00 | 460.00 | 0.0M |
| 2021-02-24 | 445.00 | 458.00 | 445.00 | 458.00 | 0.0M |
| 2021-02-22 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2021-02-17 | 411.40 | 411.40 | 411.40 | 411.40 | 0.0M |
| 2021-02-16 | 412.59 | 416.80 | 412.59 | 416.00 | 0.0M |
| 2021-02-12 | 392.01 | 402.27 | 392.01 | 402.27 | 0.0M |
| 2021-02-11 | 389.00 | 389.00 | 389.00 | 389.00 | 0.0M |
| 2021-02-10 | 397.59 | 397.59 | 397.59 | 397.59 | 0.0M |
| 2021-02-09 | 395.00 | 398.00 | 395.00 | 398.00 | 0.0M |
| 2021-02-08 | 400.00 | 403.50 | 400.00 | 403.50 | 0.0M |
| 2021-02-05 | 388.00 | 388.00 | 388.00 | 388.00 | 0.0M |
| 2021-02-04 | 384.71 | 388.00 | 384.71 | 388.00 | 0.0M |
| 2021-02-03 | 373.00 | 374.87 | 360.01 | 360.01 | 0.0M |
| 2021-02-02 | 370.88 | 370.88 | 370.88 | 370.88 | 0.0M |
| 2021-01-28 | 363.17 | 371.00 | 363.17 | 371.00 | 0.0M |
| 2021-01-27 | 360.00 | 365.00 | 360.00 | 365.00 | 0.0M |
| 2021-01-26 | 374.01 | 374.01 | 365.00 | 365.00 | 0.0M |
| 2021-01-25 | 371.60 | 371.60 | 371.50 | 371.50 | 0.0M |
| 2021-01-22 | 375.00 | 375.00 | 369.00 | 371.50 | 0.0M |
| 2021-01-21 | 383.00 | 383.00 | 381.96 | 381.96 | 0.0M |
| 2021-01-19 | 409.76 | 409.76 | 409.76 | 409.76 | 0.0M |
| 2021-01-15 | 411.50 | 411.50 | 409.00 | 409.00 | 0.0M |
| 2021-01-14 | 430.00 | 430.00 | 428.01 | 429.85 | 0.0M |
| 2021-01-12 | 440.00 | 440.00 | 439.11 | 440.00 | 0.0M |
| 2021-01-11 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2021-01-08 | 405.00 | 405.00 | 405.00 | 405.00 | 0.0M |
| 2021-01-07 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0M |
| 2021-01-06 | 416.32 | 416.32 | 410.40 | 412.74 | 0.0M |
| 2021-01-05 | 410.00 | 414.25 | 409.88 | 414.25 | 0.0M |
| 2021-01-04 | 367.45 | 371.05 | 367.45 | 371.05 | 0.0M |