750.55
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 | 730.00 | 760.00 | 721.10 | 750.55 | 0.0M |
| 2025-09-25 | 743.00 | 763.00 | 743.00 | 750.85 | 0.0M |
| 2025-09-24 | 764.00 | 780.00 | 764.00 | 780.00 | 0.0M |
| 2025-09-23 | 715.10 | 770.00 | 715.10 | 765.05 | 0.0M |
| 2025-09-22 | 741.00 | 769.95 | 725.15 | 749.85 | 0.0M |
| 2025-09-19 | 741.00 | 747.00 | 738.00 | 747.00 | 0.0M |
| 2025-09-18 | 741.00 | 741.00 | 741.00 | 741.00 | 0.0M |
| 2025-09-17 | 706.00 | 713.00 | 706.00 | 707.10 | 0.0M |
| 2025-09-16 | 703.00 | 703.55 | 692.00 | 703.55 | 0.0M |
| 2025-09-15 | 699.00 | 699.00 | 670.05 | 670.05 | 0.0M |
| 2025-09-12 | 675.15 | 699.00 | 655.10 | 699.00 | 0.0M |
| 2025-09-11 | 666.00 | 689.00 | 650.00 | 675.15 | 0.0M |
| 2025-09-10 | 674.00 | 674.00 | 674.00 | 674.00 | 0.0M |
| 2025-09-09 | 655.00 | 655.00 | 642.75 | 642.75 | 0.0M |
| 2025-09-05 | 620.05 | 652.00 | 620.05 | 645.00 | 0.0M |
| 2025-09-04 | 650.00 | 652.50 | 650.00 | 650.00 | 0.0M |
| 2025-09-03 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0M |
| 2025-09-02 | 650.15 | 668.90 | 627.10 | 668.90 | 0.0M |
| 2025-09-01 | 610.00 | 649.95 | 610.00 | 649.95 | 0.0M |
| 2025-08-29 | 630.45 | 655.00 | 630.00 | 640.00 | 0.0M |
| 2025-08-28 | 635.10 | 635.10 | 630.00 | 630.45 | 0.0M |
| 2025-08-26 | 660.00 | 660.00 | 636.00 | 636.00 | 0.0M |
| 2025-08-25 | 641.00 | 644.05 | 631.25 | 631.25 | 0.0M |
| 2025-08-22 | 660.00 | 660.00 | 660.00 | 660.00 | 0.0M |
| 2025-08-20 | 660.95 | 670.00 | 660.00 | 660.00 | 0.0M |
| 2025-08-19 | 661.00 | 661.00 | 648.00 | 660.30 | 0.0M |
| 2025-08-18 | 631.15 | 631.15 | 631.15 | 631.15 | 0.0M |
| 2025-08-14 | 640.00 | 640.00 | 628.00 | 628.05 | 0.0M |
| 2025-08-13 | 633.00 | 660.00 | 631.75 | 658.00 | 0.0M |
| 2025-08-12 | 665.00 | 665.00 | 665.00 | 665.00 | 0.0M |
| 2025-08-11 | 655.00 | 700.00 | 653.00 | 700.00 | 0.0M |
| 2025-08-08 | 680.00 | 680.00 | 663.00 | 673.00 | 0.0M |
| 2025-08-07 | 691.00 | 691.00 | 691.00 | 691.00 | 0.0M |
| 2025-08-05 | 720.00 | 720.00 | 695.10 | 695.10 | 0.0M |
| 2025-08-04 | 705.00 | 717.70 | 686.00 | 717.70 | 0.0M |
| 2025-08-01 | 711.90 | 711.90 | 690.00 | 707.70 | 0.0M |
| 2025-07-30 | 678.00 | 711.90 | 678.00 | 711.90 | 0.0M |
| 2025-07-29 | 678.00 | 678.00 | 678.00 | 678.00 | 0.0M |
| 2025-07-25 | 685.20 | 685.20 | 672.25 | 674.30 | 0.0M |
| 2025-07-24 | 690.00 | 690.20 | 672.25 | 672.25 | 0.0M |
| 2025-07-23 | 683.05 | 703.30 | 670.10 | 690.20 | 0.0M |
| 2025-07-22 | 660.00 | 690.00 | 647.05 | 683.05 | 0.0M |
| 2025-07-21 | 657.20 | 676.00 | 657.20 | 671.45 | 0.0M |
| 2025-07-18 | 680.00 | 680.00 | 680.00 | 680.00 | 0.0M |
| 2025-07-17 | 695.00 | 695.00 | 680.00 | 680.00 | 0.0M |
| 2025-07-16 | 700.00 | 700.00 | 695.00 | 695.00 | 0.0M |
| 2025-07-15 | 705.00 | 705.00 | 705.00 | 705.00 | 0.0M |
| 2025-07-14 | 693.00 | 710.00 | 693.00 | 693.40 | 0.0M |
| 2025-07-11 | 698.80 | 717.70 | 691.10 | 696.00 | 0.0M |
| 2025-07-10 | 705.00 | 719.95 | 692.30 | 719.95 | 0.0M |
| 2025-07-09 | 711.65 | 744.90 | 694.10 | 719.55 | 0.0M |
| 2025-07-08 | 727.00 | 729.00 | 716.00 | 728.95 | 0.0M |
| 2025-07-07 | 737.00 | 749.90 | 736.20 | 747.00 | 0.0M |
| 2025-07-04 | 798.50 | 798.50 | 745.00 | 774.90 | 0.0M |
| 2025-07-03 | 763.00 | 768.95 | 750.00 | 768.95 | 0.0M |
| 2025-07-02 | 737.90 | 737.90 | 737.90 | 737.90 | 0.0M |
| 2025-07-01 | 752.00 | 752.00 | 730.00 | 734.25 | 0.0M |
| 2025-06-30 | 755.00 | 755.00 | 735.00 | 751.00 | 0.0M |
| 2025-06-27 | 740.00 | 746.00 | 740.00 | 746.00 | 0.0M |
| 2025-06-26 | 740.00 | 745.00 | 740.00 | 745.00 | 0.0M |
| 2025-06-25 | 739.40 | 739.40 | 711.60 | 711.65 | 0.0M |
| 2025-06-24 | 695.05 | 739.40 | 695.05 | 739.40 | 0.0M |
| 2025-06-23 | 692.30 | 715.00 | 692.30 | 704.20 | 0.0M |
| 2025-06-20 | 726.00 | 726.00 | 723.00 | 723.00 | 0.0M |
| 2025-06-18 | 718.00 | 760.00 | 718.00 | 760.00 | 0.0M |
| 2025-06-17 | 794.00 | 794.00 | 755.05 | 755.05 | 0.0M |
| 2025-06-16 | 776.10 | 794.75 | 758.00 | 794.75 | 0.0M |
| 2025-06-13 | 768.00 | 793.00 | 752.00 | 775.10 | 0.0M |
| 2025-06-12 | 814.90 | 814.90 | 760.00 | 761.00 | 0.0M |
| 2025-06-11 | 797.00 | 799.40 | 768.00 | 793.65 | 0.0M |
| 2025-06-10 | 741.00 | 767.00 | 740.00 | 761.35 | 0.0M |
| 2025-06-09 | 730.00 | 741.95 | 730.00 | 738.00 | 0.0M |
| 2025-06-06 | 680.00 | 706.65 | 677.00 | 706.65 | 0.0M |
| 2025-06-05 | 652.00 | 675.00 | 644.00 | 673.00 | 0.0M |
| 2025-06-04 | 659.00 | 659.00 | 652.00 | 652.00 | 0.0M |
| 2025-06-03 | 648.95 | 648.95 | 630.75 | 630.95 | 0.0M |
| 2025-06-02 | 639.00 | 650.00 | 611.00 | 630.75 | 0.0M |
| 2025-05-30 | 625.00 | 639.45 | 625.00 | 639.00 | 0.0M |
| 2025-05-29 | 609.00 | 609.00 | 609.00 | 609.00 | 0.0M |
| 2025-05-22 | 580.00 | 580.00 | 562.60 | 580.00 | 0.0M |
| 2025-05-21 | 605.00 | 605.00 | 580.00 | 580.00 | 0.0M |
| 2025-05-20 | 604.80 | 604.80 | 600.00 | 600.00 | 0.0M |
| 2025-05-19 | 600.15 | 610.00 | 600.15 | 604.90 | 0.0M |
| 2025-05-16 | 605.95 | 605.95 | 600.15 | 600.15 | 0.0M |
| 2025-05-14 | 590.00 | 590.00 | 577.00 | 577.10 | 0.0M |
| 2025-05-13 | 590.00 | 590.00 | 590.00 | 590.00 | 0.0M |
| 2025-05-12 | 587.90 | 588.00 | 587.90 | 588.00 | 0.0M |
| 2025-05-09 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2025-05-08 | 570.00 | 570.00 | 560.00 | 560.00 | 0.0M |
| 2025-05-07 | 569.00 | 570.55 | 565.00 | 565.00 | 0.0M |
| 2025-05-06 | 592.45 | 592.45 | 561.00 | 570.55 | 0.0M |
| 2025-05-05 | 578.00 | 578.00 | 578.00 | 578.00 | 0.0M |
| 2025-05-02 | 570.05 | 590.00 | 561.45 | 578.00 | 0.0M |
| 2025-04-30 | 592.00 | 592.00 | 591.00 | 591.00 | 0.0M |
| 2025-04-28 | 586.15 | 604.95 | 586.15 | 592.00 | 0.0M |
| 2025-04-25 | 603.00 | 603.00 | 586.15 | 586.15 | 0.0M |
| 2025-04-24 | 617.00 | 617.00 | 617.00 | 617.00 | 0.0M |
| 2025-04-23 | 630.00 | 630.00 | 615.00 | 616.00 | 0.0M |
| 2025-04-22 | 625.00 | 630.00 | 625.00 | 630.00 | 0.0M |
| 2025-04-16 | 632.80 | 664.00 | 630.00 | 634.00 | 0.0M |
| 2025-04-15 | 632.00 | 632.80 | 618.25 | 632.80 | 0.0M |
| 2025-04-11 | 550.15 | 602.70 | 550.15 | 602.70 | 0.0M |
| 2025-04-09 | 600.00 | 600.00 | 574.00 | 574.00 | 0.0M |
| 2025-04-08 | 575.00 | 593.25 | 575.00 | 593.25 | 0.0M |
| 2025-04-07 | 555.10 | 582.00 | 553.85 | 565.00 | 0.0M |
| 2025-04-04 | 605.00 | 605.00 | 582.75 | 583.00 | 0.0M |
| 2025-04-03 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2025-04-02 | 605.00 | 618.00 | 600.00 | 600.00 | 0.0M |
| 2025-04-01 | 605.00 | 620.00 | 600.00 | 600.00 | 0.0M |
| 2025-03-28 | 599.00 | 620.00 | 599.00 | 605.00 | 0.0M |
| 2025-03-27 | 573.90 | 603.80 | 549.50 | 595.15 | 0.0M |
| 2025-03-26 | 544.50 | 576.75 | 544.50 | 575.05 | 0.0M |
| 2025-03-25 | 588.95 | 588.95 | 548.50 | 559.60 | 0.0M |
| 2025-03-24 | 552.00 | 588.00 | 552.00 | 577.35 | 0.0M |
| 2025-03-21 | 550.00 | 582.75 | 550.00 | 580.95 | 0.0M |
| 2025-03-20 | 559.90 | 560.20 | 544.95 | 555.00 | 0.0M |
| 2025-03-19 | 532.70 | 549.00 | 530.75 | 549.00 | 0.0M |
| 2025-03-18 | 539.20 | 540.50 | 529.00 | 532.75 | 0.0M |
| 2025-03-17 | 550.00 | 558.00 | 523.05 | 539.20 | 0.0M |
| 2025-03-13 | 555.00 | 555.00 | 550.00 | 550.00 | 0.0M |
| 2025-03-12 | 579.00 | 579.00 | 553.10 | 553.50 | 0.0M |
| 2025-03-11 | 600.00 | 600.00 | 576.65 | 576.65 | 0.0M |
| 2025-03-10 | 581.55 | 607.00 | 581.55 | 607.00 | 0.0M |
| 2025-03-07 | 613.00 | 613.00 | 608.00 | 608.00 | 0.0M |
| 2025-03-06 | 613.00 | 613.00 | 586.20 | 613.00 | 0.0M |
| 2025-03-05 | 643.00 | 643.00 | 610.10 | 611.00 | 0.0M |
| 2025-03-04 | 639.75 | 639.75 | 615.10 | 615.10 | 0.0M |
| 2025-03-03 | 616.40 | 617.00 | 616.40 | 617.00 | 0.0M |
| 2025-02-28 | 630.00 | 630.00 | 616.45 | 616.45 | 0.0M |
| 2025-02-27 | 652.15 | 653.00 | 648.85 | 648.85 | 0.0M |
| 2025-02-25 | 705.00 | 705.00 | 680.10 | 683.00 | 0.0M |
| 2025-02-24 | 685.95 | 705.00 | 685.95 | 705.00 | 0.0M |
| 2025-02-21 | 672.95 | 683.55 | 672.95 | 683.55 | 0.0M |
| 2025-02-20 | 640.00 | 651.00 | 640.00 | 651.00 | 0.0M |
| 2025-02-18 | 643.85 | 643.85 | 606.10 | 622.65 | 0.0M |
| 2025-02-17 | 650.00 | 650.00 | 633.00 | 633.00 | 0.0M |
| 2025-02-14 | 671.00 | 680.00 | 660.00 | 660.00 | 0.0M |
| 2025-02-13 | 652.05 | 665.00 | 652.05 | 665.00 | 0.0M |
| 2025-02-12 | 680.00 | 680.00 | 669.00 | 669.00 | 0.0M |
| 2025-02-11 | 680.05 | 687.00 | 680.00 | 680.10 | 0.0M |
| 2025-02-10 | 708.80 | 708.80 | 694.00 | 694.20 | 0.0M |
| 2025-02-07 | 735.80 | 735.80 | 729.70 | 729.70 | 0.0M |
| 2025-02-06 | 715.00 | 715.00 | 704.00 | 705.85 | 0.0M |
| 2025-02-04 | 676.20 | 707.50 | 675.00 | 707.50 | 0.0M |
| 2025-02-03 | 689.85 | 711.75 | 685.00 | 695.00 | 0.0M |
| 2025-02-01 | 720.95 | 720.95 | 720.95 | 720.95 | 0.0M |
| 2025-01-31 | 727.50 | 727.50 | 685.00 | 687.25 | 0.0M |
| 2025-01-30 | 699.00 | 699.80 | 690.00 | 699.80 | 0.0M |
| 2025-01-29 | 700.30 | 731.00 | 699.00 | 699.80 | 0.0M |
| 2025-01-28 | 710.85 | 725.50 | 700.00 | 700.25 | 0.0M |
| 2025-01-27 | 738.00 | 738.00 | 725.00 | 725.00 | 0.0M |
| 2025-01-24 | 784.95 | 784.95 | 731.00 | 736.20 | 0.0M |
| 2025-01-23 | 778.50 | 778.50 | 761.00 | 767.45 | 0.0M |
| 2025-01-22 | 789.80 | 795.40 | 778.50 | 778.50 | 0.0M |
| 2025-01-21 | 762.00 | 795.05 | 762.00 | 774.95 | 0.0M |
| 2025-01-20 | 796.85 | 799.00 | 796.85 | 799.00 | 0.0M |
| 2025-01-16 | 797.85 | 797.85 | 797.85 | 797.85 | 0.0M |
| 2025-01-15 | 786.00 | 790.00 | 763.00 | 772.20 | 0.0M |
| 2025-01-14 | 780.00 | 786.00 | 749.00 | 786.00 | 0.0M |
| 2025-01-13 | 775.15 | 794.00 | 775.00 | 780.00 | 0.0M |
| 2025-01-10 | 810.00 | 835.00 | 800.00 | 800.00 | 0.0M |
| 2025-01-09 | 850.00 | 850.00 | 810.00 | 810.00 | 0.0M |
| 2025-01-08 | 850.00 | 869.60 | 835.00 | 842.00 | 0.0M |
| 2025-01-07 | 840.00 | 855.00 | 839.00 | 855.00 | 0.0M |
| 2025-01-06 | 879.80 | 879.80 | 835.20 | 835.20 | 0.0M |
| 2025-01-03 | 839.50 | 843.45 | 825.30 | 843.00 | 0.0M |
| 2025-01-02 | 801.00 | 839.50 | 780.00 | 803.30 | 0.0M |
| 2025-01-01 | 801.00 | 801.00 | 801.00 | 801.00 | 0.0M |