242.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 375.00 | 375.00 | 363.00 | 366.60 | 0.0M |
| 2023-12-28 | 361.05 | 394.00 | 360.00 | 393.00 | 0.0M |
| 2023-12-27 | 360.00 | 360.00 | 360.00 | 360.00 | 0.0M |
| 2023-12-22 | 384.00 | 399.00 | 380.00 | 382.10 | 0.0M |
| 2023-12-21 | 399.00 | 399.00 | 399.00 | 399.00 | 0.0M |
| 2023-12-20 | 396.00 | 396.00 | 390.05 | 390.35 | 0.0M |
| 2023-12-18 | 400.00 | 400.00 | 390.00 | 390.00 | 0.0M |
| 2023-12-15 | 399.00 | 399.05 | 389.95 | 390.00 | 0.0M |
| 2023-12-14 | 416.80 | 420.00 | 395.00 | 399.00 | 0.0M |
| 2023-12-13 | 391.00 | 416.80 | 391.00 | 416.80 | 0.0M |
| 2023-12-12 | 372.50 | 398.00 | 372.50 | 391.00 | 0.0M |
| 2023-12-11 | 435.00 | 435.00 | 400.00 | 400.00 | 0.0M |
| 2023-12-07 | 390.00 | 398.00 | 371.50 | 398.00 | 0.0M |
| 2023-12-06 | 380.00 | 383.80 | 371.10 | 383.80 | 0.0M |
| 2023-12-05 | 382.00 | 414.00 | 380.00 | 390.45 | 0.0M |
| 2023-12-04 | 380.00 | 381.50 | 376.00 | 381.50 | 0.0M |
| 2023-12-01 | 387.00 | 398.00 | 385.00 | 385.00 | 0.0M |
| 2023-11-30 | 392.00 | 392.00 | 390.00 | 390.00 | 0.0M |
| 2023-11-29 | 388.00 | 388.00 | 385.00 | 385.00 | 0.0M |
| 2023-11-28 | 385.00 | 399.90 | 384.00 | 385.00 | 0.0M |
| 2023-11-24 | 390.00 | 390.00 | 381.00 | 383.50 | 0.0M |
| 2023-11-20 | 381.00 | 420.00 | 375.05 | 413.00 | 0.0M |
| 2023-11-17 | 399.00 | 409.00 | 399.00 | 400.00 | 0.0M |
| 2023-11-16 | 405.00 | 415.00 | 405.00 | 415.00 | 0.0M |
| 2023-11-15 | 421.00 | 421.00 | 420.00 | 420.00 | 0.0M |
| 2023-11-13 | 448.00 | 450.90 | 420.00 | 420.00 | 0.0M |
| 2023-11-12 | 450.00 | 451.00 | 435.00 | 435.00 | 0.0M |
| 2023-11-10 | 429.95 | 440.00 | 422.00 | 433.00 | 0.0M |
| 2023-11-09 | 382.00 | 428.95 | 372.00 | 415.00 | 0.0M |
| 2023-11-08 | 370.50 | 382.00 | 370.50 | 382.00 | 0.0M |
| 2023-11-07 | 351.00 | 365.00 | 346.00 | 350.00 | 0.0M |
| 2023-11-06 | 344.80 | 399.95 | 344.80 | 366.10 | 0.0M |
| 2023-11-03 | 431.00 | 431.00 | 431.00 | 431.00 | 0.0M |
| 2023-11-02 | 416.00 | 416.00 | 416.00 | 416.00 | 0.0M |
| 2023-11-01 | 414.00 | 414.00 | 414.00 | 414.00 | 0.0M |
| 2023-10-23 | 438.00 | 438.00 | 414.00 | 414.00 | 0.0M |
| 2023-10-20 | 430.00 | 449.00 | 430.00 | 449.00 | 0.0M |
| 2023-10-19 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2023-10-18 | 425.00 | 425.00 | 420.00 | 422.50 | 0.0M |
| 2023-10-17 | 449.00 | 449.00 | 420.00 | 420.00 | 0.0M |
| 2023-10-16 | 426.00 | 426.00 | 426.00 | 426.00 | 0.0M |
| 2023-10-12 | 439.00 | 445.00 | 426.00 | 426.00 | 0.0M |
| 2023-10-11 | 426.00 | 430.00 | 419.00 | 419.00 | 0.0M |
| 2023-10-10 | 420.00 | 439.00 | 420.00 | 421.15 | 0.0M |
| 2023-10-09 | 401.00 | 450.00 | 401.00 | 450.00 | 0.0M |
| 2023-10-05 | 421.00 | 438.00 | 420.00 | 437.75 | 0.0M |
| 2023-10-04 | 421.00 | 421.00 | 420.00 | 420.00 | 0.0M |
| 2023-10-03 | 421.00 | 421.00 | 421.00 | 421.00 | 0.0M |
| 2023-09-29 | 421.10 | 421.10 | 421.10 | 421.10 | 0.0M |
| 2023-09-28 | 419.10 | 419.10 | 418.05 | 418.40 | 0.0M |
| 2023-09-27 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2023-09-26 | 430.10 | 430.10 | 430.10 | 430.10 | 0.0M |
| 2023-09-25 | 430.10 | 430.10 | 430.10 | 430.10 | 0.0M |
| 2023-09-22 | 432.60 | 432.60 | 428.10 | 428.10 | 0.0M |
| 2023-09-21 | 444.00 | 444.00 | 444.00 | 444.00 | 0.0M |
| 2023-09-20 | 474.00 | 475.00 | 444.00 | 447.00 | 0.0M |
| 2023-09-18 | 466.75 | 466.75 | 464.95 | 465.00 | 0.0M |
| 2023-09-15 | 460.00 | 497.00 | 457.00 | 478.75 | 0.0M |
| 2023-09-14 | 474.00 | 486.85 | 459.50 | 464.00 | 0.0M |
| 2023-09-13 | 461.10 | 509.00 | 443.45 | 508.50 | 0.0M |
| 2023-09-12 | 520.00 | 529.00 | 485.00 | 487.00 | 0.0M |
| 2023-09-11 | 485.00 | 535.00 | 485.00 | 535.00 | 0.0M |
| 2023-09-07 | 530.00 | 551.00 | 520.00 | 520.00 | 0.0M |
| 2023-09-06 | 534.50 | 535.00 | 520.00 | 530.00 | 0.0M |
| 2023-09-05 | 484.90 | 511.80 | 484.90 | 511.80 | 0.0M |
| 2023-09-04 | 432.00 | 465.30 | 432.00 | 465.30 | 0.0M |
| 2023-09-01 | 418.50 | 453.00 | 418.50 | 423.00 | 0.0M |
| 2023-08-31 | 429.05 | 429.05 | 423.00 | 428.00 | 0.0M |
| 2023-08-30 | 460.00 | 460.00 | 429.00 | 429.50 | 0.0M |
| 2023-08-29 | 450.00 | 459.00 | 450.00 | 459.00 | 0.0M |
| 2023-08-28 | 472.00 | 472.00 | 448.90 | 449.00 | 0.0M |
| 2023-08-25 | 435.00 | 440.00 | 431.00 | 431.00 | 0.0M |
| 2023-08-24 | 448.95 | 448.95 | 448.95 | 448.95 | 0.0M |
| 2023-08-23 | 472.80 | 488.00 | 430.00 | 442.75 | 0.0M |
| 2023-08-22 | 409.00 | 451.00 | 409.00 | 448.60 | 0.0M |
| 2023-08-21 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2023-08-18 | 420.00 | 425.00 | 415.00 | 418.00 | 0.0M |
| 2023-08-17 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2023-08-16 | 404.00 | 406.00 | 404.00 | 406.00 | 0.0M |
| 2023-08-14 | 405.00 | 415.00 | 399.00 | 404.65 | 0.0M |
| 2023-08-11 | 400.50 | 405.75 | 400.50 | 405.05 | 0.0M |
| 2023-08-10 | 402.00 | 402.00 | 396.50 | 398.25 | 0.0M |
| 2023-08-09 | 409.75 | 409.75 | 406.10 | 406.10 | 0.0M |
| 2023-08-08 | 417.00 | 417.00 | 405.00 | 409.75 | 0.0M |
| 2023-08-07 | 395.00 | 410.00 | 395.00 | 400.00 | 0.0M |
| 2023-08-04 | 403.45 | 410.00 | 400.50 | 400.50 | 0.0M |
| 2023-08-02 | 395.00 | 404.00 | 394.50 | 403.45 | 0.0M |
| 2023-08-01 | 410.00 | 410.00 | 395.00 | 395.00 | 0.0M |
| 2023-07-31 | 400.00 | 409.95 | 400.00 | 409.95 | 0.0M |
| 2023-07-28 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2023-07-27 | 400.00 | 401.00 | 400.00 | 401.00 | 0.0M |
| 2023-07-26 | 405.00 | 405.00 | 400.00 | 400.00 | 0.0M |
| 2023-07-24 | 399.50 | 401.00 | 399.50 | 399.80 | 0.0M |
| 2023-07-21 | 400.95 | 400.95 | 400.95 | 400.95 | 0.0M |
| 2023-07-20 | 402.00 | 402.00 | 401.00 | 401.35 | 0.0M |
| 2023-07-18 | 418.50 | 422.10 | 401.00 | 401.00 | 0.0M |
| 2023-07-17 | 416.10 | 416.10 | 400.00 | 402.40 | 0.0M |
| 2023-07-13 | 417.10 | 427.90 | 411.00 | 413.50 | 0.0M |
| 2023-07-12 | 410.00 | 429.50 | 410.00 | 428.75 | 0.0M |
| 2023-07-11 | 436.00 | 436.00 | 414.60 | 414.75 | 0.0M |
| 2023-07-10 | 449.00 | 450.00 | 435.80 | 436.40 | 0.0M |
| 2023-07-07 | 444.00 | 449.00 | 442.00 | 442.00 | 0.0M |
| 2023-07-06 | 430.00 | 444.00 | 425.00 | 442.00 | 0.0M |
| 2023-07-05 | 424.00 | 444.00 | 420.00 | 425.00 | 0.0M |
| 2023-07-04 | 431.10 | 443.00 | 422.50 | 432.75 | 0.0M |
| 2023-07-03 | 416.00 | 431.10 | 416.00 | 431.10 | 0.0M |
| 2023-06-30 | 391.00 | 412.50 | 391.00 | 410.60 | 0.0M |
| 2023-06-28 | 415.00 | 415.00 | 390.00 | 393.10 | 0.0M |
| 2023-06-27 | 410.50 | 410.50 | 410.20 | 410.20 | 0.0M |
| 2023-06-26 | 423.00 | 423.50 | 410.00 | 410.00 | 0.0M |
| 2023-06-23 | 415.00 | 423.00 | 415.00 | 423.00 | 0.0M |
| 2023-06-22 | 411.00 | 435.00 | 411.00 | 413.80 | 0.0M |
| 2023-06-21 | 420.00 | 420.00 | 418.00 | 418.00 | 0.0M |
| 2023-06-20 | 412.00 | 422.00 | 409.00 | 422.00 | 0.0M |
| 2023-06-19 | 400.00 | 407.95 | 400.00 | 402.70 | 0.0M |
| 2023-06-16 | 410.00 | 410.00 | 410.00 | 410.00 | 0.0M |
| 2023-06-15 | 405.15 | 415.00 | 405.10 | 410.00 | 0.0M |
| 2023-06-14 | 415.00 | 415.00 | 412.95 | 415.00 | 0.0M |
| 2023-06-13 | 405.00 | 409.00 | 405.00 | 405.00 | 0.0M |
| 2023-06-12 | 416.00 | 416.00 | 398.05 | 402.05 | 0.0M |
| 2023-06-09 | 412.50 | 424.00 | 410.35 | 419.00 | 0.0M |
| 2023-06-08 | 428.00 | 428.00 | 410.25 | 410.25 | 0.0M |
| 2023-06-07 | 418.90 | 429.80 | 413.00 | 421.85 | 0.0M |
| 2023-06-06 | 413.20 | 419.00 | 400.00 | 418.95 | 0.0M |
| 2023-06-05 | 415.05 | 415.05 | 413.20 | 413.20 | 0.0M |
| 2023-06-02 | 430.00 | 434.95 | 410.00 | 434.95 | 0.0M |
| 2023-06-01 | 428.95 | 428.95 | 428.95 | 428.95 | 0.0M |
| 2023-05-31 | 412.00 | 420.00 | 408.00 | 410.00 | 0.0M |
| 2023-05-30 | 420.00 | 420.10 | 420.00 | 420.10 | 0.0M |
| 2023-05-29 | 445.00 | 445.00 | 442.10 | 442.10 | 0.0M |
| 2023-05-26 | 428.60 | 466.00 | 428.60 | 465.35 | 0.0M |
| 2023-05-25 | 462.00 | 470.00 | 451.15 | 451.15 | 0.0M |
| 2023-05-24 | 474.90 | 474.90 | 474.90 | 474.90 | 0.0M |
| 2023-05-23 | 483.00 | 496.05 | 472.10 | 473.80 | 0.0M |
| 2023-05-22 | 485.00 | 485.00 | 477.85 | 479.05 | 0.0M |
| 2023-05-19 | 510.00 | 510.00 | 503.00 | 503.00 | 0.0M |
| 2023-05-18 | 471.00 | 489.60 | 470.00 | 489.60 | 0.0M |
| 2023-05-17 | 485.50 | 485.50 | 470.25 | 470.25 | 0.0M |
| 2023-05-16 | 485.00 | 485.00 | 476.05 | 485.00 | 0.0M |
| 2023-05-11 | 483.65 | 495.00 | 483.65 | 495.00 | 0.0M |
| 2023-05-10 | 510.00 | 510.00 | 485.45 | 509.10 | 0.0M |
| 2023-05-08 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0M |
| 2023-05-05 | 524.90 | 524.90 | 492.00 | 492.00 | 0.0M |
| 2023-05-04 | 530.00 | 535.00 | 503.50 | 505.10 | 0.0M |
| 2023-05-03 | 499.00 | 530.00 | 489.25 | 530.00 | 0.0M |
| 2023-05-02 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2023-04-27 | 530.95 | 532.35 | 500.00 | 500.00 | 0.0M |
| 2023-04-26 | 507.00 | 507.00 | 507.00 | 507.00 | 0.0M |
| 2023-04-25 | 483.00 | 483.00 | 482.50 | 483.00 | 0.0M |
| 2023-04-21 | 467.60 | 467.60 | 460.00 | 460.00 | 0.0M |
| 2023-04-19 | 485.00 | 485.00 | 482.85 | 482.85 | 0.0M |
| 2023-04-18 | 520.00 | 520.00 | 508.25 | 508.25 | 0.0M |
| 2023-04-17 | 544.00 | 550.00 | 535.00 | 535.00 | 0.0M |
| 2023-04-13 | 522.90 | 538.70 | 520.00 | 524.55 | 0.0M |
| 2023-04-12 | 487.00 | 489.75 | 482.00 | 489.75 | 0.0M |
| 2023-04-11 | 426.00 | 462.95 | 421.20 | 445.25 | 0.0M |
| 2023-04-10 | 421.00 | 421.15 | 421.00 | 421.10 | 0.0M |
| 2023-04-06 | 421.00 | 430.00 | 421.00 | 430.00 | 0.0M |
| 2023-04-05 | 413.00 | 422.00 | 412.00 | 422.00 | 0.0M |
| 2023-04-03 | 405.05 | 417.95 | 398.05 | 417.95 | 0.0M |
| 2023-03-31 | 422.00 | 423.00 | 419.00 | 419.00 | 0.0M |
| 2023-03-29 | 419.00 | 419.00 | 419.00 | 419.00 | 0.0M |
| 2023-03-28 | 400.10 | 403.10 | 400.10 | 403.10 | 0.0M |
| 2023-03-27 | 405.60 | 405.60 | 403.05 | 404.00 | 0.0M |
| 2023-03-24 | 405.05 | 422.00 | 405.05 | 419.55 | 0.0M |
| 2023-03-23 | 400.05 | 414.50 | 400.05 | 414.50 | 0.0M |
| 2023-03-22 | 400.10 | 408.00 | 400.05 | 405.15 | 0.0M |
| 2023-03-21 | 418.00 | 418.00 | 412.00 | 414.00 | 0.0M |
| 2023-03-20 | 410.00 | 421.00 | 410.00 | 421.00 | 0.0M |
| 2023-03-16 | 396.05 | 424.00 | 396.00 | 423.90 | 0.0M |
| 2023-03-15 | 407.00 | 412.90 | 400.00 | 412.90 | 0.0M |
| 2023-03-14 | 400.00 | 400.00 | 390.45 | 393.25 | 0.0M |
| 2023-03-13 | 409.00 | 419.00 | 408.50 | 411.00 | 0.0M |
| 2023-03-10 | 407.25 | 430.00 | 407.25 | 430.00 | 0.0M |
| 2023-03-09 | 428.65 | 428.80 | 428.65 | 428.65 | 0.0M |
| 2023-03-08 | 451.20 | 451.55 | 451.20 | 451.20 | 0.0M |
| 2023-03-06 | 471.80 | 474.95 | 460.00 | 474.95 | 0.0M |
| 2023-03-03 | 452.35 | 452.35 | 452.00 | 452.35 | 0.0M |
| 2023-03-02 | 430.85 | 430.85 | 430.85 | 430.85 | 0.0M |
| 2023-03-01 | 372.05 | 410.35 | 372.05 | 410.35 | 0.0M |
| 2023-02-28 | 405.00 | 405.00 | 390.85 | 390.85 | 0.0M |
| 2023-02-27 | 412.40 | 415.10 | 411.40 | 411.40 | 0.0M |
| 2023-02-24 | 433.10 | 433.10 | 433.05 | 433.05 | 0.0M |
| 2023-02-23 | 462.15 | 479.80 | 455.80 | 455.80 | 0.0M |
| 2023-02-22 | 495.50 | 505.95 | 479.70 | 479.75 | 0.0M |
| 2023-02-21 | 500.00 | 506.90 | 499.00 | 504.95 | 0.0M |
| 2023-02-20 | 489.05 | 500.00 | 489.05 | 496.15 | 0.0M |
| 2023-02-17 | 520.00 | 527.75 | 504.20 | 507.10 | 0.0M |
| 2023-02-16 | 557.85 | 570.00 | 529.95 | 530.00 | 0.0M |
| 2023-02-15 | 506.00 | 557.85 | 504.75 | 557.85 | 0.0M |
| 2023-02-14 | 533.00 | 533.05 | 531.30 | 531.30 | 0.0M |
| 2023-02-13 | 559.25 | 559.25 | 559.25 | 559.25 | 0.0M |
| 2023-02-10 | 636.50 | 636.50 | 588.65 | 588.65 | 0.0M |
| 2023-02-09 | 634.20 | 634.20 | 600.00 | 619.60 | 0.1M |
| 2023-02-08 | 604.00 | 604.00 | 602.00 | 604.00 | 0.0M |
| 2023-02-07 | 575.25 | 575.25 | 574.90 | 575.25 | 0.0M |
| 2023-02-06 | 528.90 | 547.90 | 528.90 | 547.90 | 0.0M |
| 2023-02-03 | 513.50 | 521.85 | 490.00 | 521.85 | 0.0M |
| 2023-02-02 | 494.55 | 535.00 | 487.70 | 497.00 | 0.0M |
| 2023-02-01 | 529.00 | 529.20 | 509.00 | 513.35 | 0.0M |
| 2023-01-31 | 486.00 | 504.00 | 466.05 | 504.00 | 0.0M |
| 2023-01-30 | 450.00 | 491.55 | 450.00 | 480.00 | 0.0M |
| 2023-01-27 | 472.95 | 473.25 | 431.55 | 468.15 | 0.1M |
| 2023-01-25 | 489.95 | 490.00 | 428.75 | 450.75 | 0.1M |
| 2023-01-24 | 483.90 | 510.00 | 460.00 | 476.35 | 0.0M |
| 2023-01-23 | 490.00 | 490.00 | 456.00 | 466.35 | 0.0M |
| 2023-01-20 | 485.05 | 553.50 | 471.70 | 496.15 | 0.1M |
| 2023-01-19 | 557.00 | 557.00 | 524.10 | 524.10 | 0.0M |
| 2023-01-18 | 501.00 | 604.90 | 500.00 | 582.30 | 0.1M |
| 2023-01-17 | 449.00 | 511.90 | 449.00 | 511.90 | 0.1M |
| 2023-01-16 | 418.95 | 460.00 | 350.55 | 426.60 | 0.2M |
| 2023-01-13 | 383.45 | 383.45 | 383.45 | 383.45 | 0.0M |
| 2023-01-12 | 365.20 | 365.20 | 330.45 | 365.20 | 0.1M |
| 2023-01-11 | 347.85 | 347.85 | 347.85 | 347.85 | 0.0M |
| 2023-01-10 | 331.30 | 331.30 | 331.30 | 331.30 | 0.0M |
| 2023-01-09 | 315.55 | 315.55 | 315.55 | 315.55 | 0.0M |
| 2023-01-06 | 297.40 | 300.55 | 296.25 | 300.55 | 0.1M |
| 2023-01-05 | 275.00 | 287.40 | 263.15 | 286.25 | 0.1M |
| 2023-01-04 | 279.50 | 280.05 | 266.05 | 273.75 | 0.0M |
| 2023-01-03 | 273.60 | 290.00 | 273.60 | 280.05 | 0.1M |
| 2023-01-02 | 275.05 | 288.80 | 263.00 | 287.95 | 0.5M |