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 |
|---|---|---|---|---|---|
| 2024-12-31 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-12-30 | 538.40 | 538.40 | 520.00 | 520.00 | 0.0M |
| 2024-12-26 | 500.00 | 523.40 | 495.10 | 512.80 | 0.0M |
| 2024-12-23 | 510.00 | 510.00 | 495.00 | 500.00 | 0.0M |
| 2024-12-20 | 501.25 | 501.25 | 490.00 | 490.00 | 0.0M |
| 2024-12-19 | 501.10 | 501.10 | 501.10 | 501.10 | 0.0M |
| 2024-12-18 | 524.00 | 524.00 | 524.00 | 524.00 | 0.0M |
| 2024-12-17 | 510.00 | 529.50 | 510.00 | 529.50 | 0.0M |
| 2024-12-16 | 515.00 | 520.00 | 515.00 | 520.00 | 0.0M |
| 2024-12-13 | 518.00 | 518.00 | 512.25 | 512.25 | 0.0M |
| 2024-12-12 | 515.00 | 545.90 | 515.00 | 519.00 | 0.0M |
| 2024-12-11 | 503.20 | 519.95 | 502.05 | 519.95 | 0.0M |
| 2024-12-10 | 510.15 | 510.15 | 500.00 | 510.00 | 0.0M |
| 2024-12-09 | 515.55 | 526.90 | 505.30 | 511.00 | 0.0M |
| 2024-12-06 | 501.00 | 510.00 | 494.00 | 510.00 | 0.0M |
| 2024-12-05 | 516.25 | 520.00 | 501.50 | 520.00 | 0.0M |
| 2024-12-04 | 518.00 | 518.00 | 512.75 | 517.00 | 0.0M |
| 2024-12-03 | 513.90 | 539.70 | 513.90 | 539.70 | 0.0M |
| 2024-12-02 | 512.00 | 514.00 | 512.00 | 514.00 | 0.0M |
| 2024-11-29 | 500.00 | 510.00 | 500.00 | 510.00 | 0.0M |
| 2024-11-28 | 500.00 | 500.00 | 500.00 | 500.00 | 0.0M |
| 2024-11-27 | 496.75 | 496.75 | 495.00 | 495.00 | 0.0M |
| 2024-11-26 | 479.75 | 479.75 | 479.75 | 479.75 | 0.0M |
| 2024-11-22 | 505.00 | 505.00 | 505.00 | 505.00 | 0.0M |
| 2024-11-21 | 491.10 | 495.00 | 487.35 | 495.00 | 0.0M |
| 2024-11-19 | 513.00 | 513.00 | 513.00 | 513.00 | 0.0M |
| 2024-11-18 | 498.95 | 498.95 | 497.50 | 497.50 | 0.0M |
| 2024-11-14 | 507.50 | 507.50 | 476.95 | 476.95 | 0.0M |
| 2024-11-13 | 490.20 | 515.90 | 490.20 | 502.05 | 0.0M |
| 2024-11-12 | 500.00 | 516.00 | 500.00 | 516.00 | 0.0M |
| 2024-11-11 | 535.00 | 535.00 | 500.00 | 524.00 | 0.0M |
| 2024-11-08 | 502.00 | 524.00 | 502.00 | 510.35 | 0.0M |
| 2024-11-07 | 523.95 | 525.00 | 523.95 | 525.00 | 0.0M |
| 2024-11-06 | 536.00 | 536.00 | 506.00 | 506.00 | 0.0M |
| 2024-11-01 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-10-31 | 523.00 | 523.00 | 500.50 | 510.00 | 0.0M |
| 2024-10-30 | 520.00 | 525.00 | 498.90 | 509.95 | 0.0M |
| 2024-10-29 | 525.00 | 525.00 | 524.00 | 525.00 | 0.0M |
| 2024-10-28 | 514.00 | 514.00 | 514.00 | 514.00 | 0.0M |
| 2024-10-25 | 525.00 | 525.00 | 497.80 | 497.80 | 0.0M |
| 2024-10-24 | 505.00 | 524.00 | 499.00 | 524.00 | 0.0M |
| 2024-10-23 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-10-22 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-10-21 | 510.00 | 510.00 | 510.00 | 510.00 | 0.0M |
| 2024-10-18 | 499.00 | 524.00 | 499.00 | 524.00 | 0.0M |
| 2024-10-16 | 533.35 | 533.35 | 505.75 | 506.35 | 0.0M |
| 2024-10-15 | 532.00 | 532.35 | 532.00 | 532.35 | 0.0M |
| 2024-10-11 | 510.00 | 510.00 | 501.00 | 507.00 | 0.0M |
| 2024-10-09 | 525.00 | 525.00 | 502.00 | 502.00 | 0.0M |
| 2024-10-08 | 486.00 | 521.40 | 486.00 | 521.40 | 0.0M |
| 2024-10-07 | 507.60 | 507.60 | 503.50 | 503.50 | 0.0M |
| 2024-10-04 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2024-10-03 | 505.10 | 505.10 | 505.10 | 505.10 | 0.0M |
| 2024-09-27 | 509.15 | 530.00 | 509.15 | 530.00 | 0.0M |
| 2024-09-26 | 530.50 | 549.00 | 529.15 | 529.15 | 0.0M |
| 2024-09-24 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0M |
| 2024-09-23 | 558.00 | 558.00 | 558.00 | 558.00 | 0.0M |
| 2024-09-19 | 550.00 | 550.00 | 545.00 | 545.00 | 0.0M |
| 2024-09-18 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0M |
| 2024-09-13 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2024-09-11 | 526.00 | 551.00 | 512.95 | 551.00 | 0.0M |
| 2024-09-10 | 529.15 | 539.95 | 525.15 | 539.95 | 0.0M |
| 2024-09-09 | 557.00 | 557.00 | 529.15 | 529.15 | 0.0M |
| 2024-09-06 | 555.00 | 557.00 | 555.00 | 557.00 | 0.0M |
| 2024-09-05 | 581.00 | 581.00 | 570.00 | 579.95 | 0.0M |
| 2024-09-04 | 554.50 | 554.50 | 554.50 | 554.50 | 0.0M |
| 2024-09-03 | 555.00 | 569.00 | 555.00 | 569.00 | 0.0M |
| 2024-09-02 | 555.00 | 596.10 | 551.10 | 568.40 | 0.0M |
| 2024-08-30 | 548.00 | 586.00 | 540.00 | 580.10 | 0.0M |
| 2024-08-29 | 557.80 | 559.00 | 546.00 | 559.00 | 0.0M |
| 2024-08-28 | 590.00 | 590.00 | 561.55 | 571.50 | 0.0M |
| 2024-08-27 | 599.00 | 599.00 | 590.00 | 590.00 | 0.0M |
| 2024-08-26 | 570.00 | 587.00 | 570.00 | 587.00 | 0.0M |
| 2024-08-23 | 555.00 | 603.65 | 555.00 | 590.00 | 0.0M |
| 2024-08-22 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0M |
| 2024-08-16 | 584.00 | 584.00 | 583.00 | 583.00 | 0.0M |
| 2024-08-14 | 572.00 | 578.30 | 557.25 | 564.15 | 0.0M |
| 2024-08-13 | 600.00 | 610.00 | 570.00 | 586.55 | 0.0M |
| 2024-08-12 | 585.00 | 600.00 | 580.10 | 600.00 | 0.0M |
| 2024-08-09 | 601.00 | 601.00 | 601.00 | 601.00 | 0.0M |
| 2024-08-08 | 571.00 | 624.75 | 571.00 | 604.00 | 0.0M |
| 2024-08-07 | 620.00 | 620.00 | 590.75 | 595.70 | 0.0M |
| 2024-08-06 | 621.80 | 621.80 | 621.80 | 621.80 | 0.0M |
| 2024-08-05 | 615.00 | 659.00 | 608.00 | 654.50 | 0.0M |
| 2024-08-02 | 663.00 | 663.00 | 640.00 | 640.00 | 0.0M |
| 2024-08-01 | 645.00 | 649.00 | 645.00 | 647.00 | 0.0M |
| 2024-07-31 | 645.00 | 645.00 | 645.00 | 645.00 | 0.0M |
| 2024-07-30 | 640.00 | 648.00 | 621.00 | 648.00 | 0.0M |
| 2024-07-29 | 640.50 | 649.50 | 636.50 | 648.75 | 0.0M |
| 2024-07-25 | 620.00 | 670.00 | 620.00 | 670.00 | 0.0M |
| 2024-07-24 | 645.00 | 650.00 | 630.00 | 642.30 | 0.0M |
| 2024-07-23 | 664.00 | 664.00 | 662.00 | 662.00 | 0.0M |
| 2024-07-22 | 644.30 | 644.30 | 644.30 | 644.30 | 0.0M |
| 2024-07-19 | 678.20 | 678.20 | 678.20 | 678.20 | 0.0M |
| 2024-07-18 | 657.00 | 678.25 | 657.00 | 675.00 | 0.0M |
| 2024-07-16 | 640.00 | 660.00 | 636.00 | 646.00 | 0.0M |
| 2024-07-15 | 645.00 | 667.00 | 636.50 | 652.00 | 0.0M |
| 2024-07-12 | 672.50 | 672.50 | 642.00 | 670.00 | 0.0M |
| 2024-07-11 | 660.00 | 660.00 | 643.15 | 650.00 | 0.0M |
| 2024-07-10 | 668.00 | 724.75 | 665.00 | 677.00 | 0.0M |
| 2024-07-05 | 681.00 | 700.00 | 681.00 | 700.00 | 0.0M |
| 2024-07-04 | 713.10 | 713.10 | 681.30 | 700.00 | 0.0M |
| 2024-07-03 | 714.00 | 735.00 | 687.00 | 716.00 | 0.0M |
| 2024-07-02 | 680.00 | 737.50 | 680.00 | 720.00 | 0.0M |
| 2024-07-01 | 713.00 | 725.00 | 705.85 | 712.25 | 0.0M |
| 2024-06-27 | 730.00 | 743.00 | 706.00 | 743.00 | 0.0M |
| 2024-06-26 | 739.90 | 739.90 | 739.90 | 739.90 | 0.0M |
| 2024-06-25 | 739.00 | 740.00 | 739.00 | 739.90 | 0.0M |
| 2024-06-21 | 725.00 | 744.00 | 718.00 | 719.00 | 0.0M |
| 2024-06-20 | 738.00 | 738.00 | 738.00 | 738.00 | 0.0M |
| 2024-06-19 | 763.00 | 763.00 | 731.60 | 737.95 | 0.0M |
| 2024-06-18 | 740.00 | 769.00 | 736.00 | 739.00 | 0.0M |
| 2024-06-14 | 701.00 | 770.00 | 701.00 | 770.00 | 0.0M |
| 2024-06-13 | 774.00 | 775.00 | 735.00 | 735.00 | 0.0M |
| 2024-06-12 | 730.00 | 749.00 | 729.60 | 749.00 | 0.0M |
| 2024-06-11 | 705.00 | 749.50 | 705.00 | 725.00 | 0.0M |
| 2024-06-10 | 740.00 | 740.00 | 740.00 | 740.00 | 0.0M |
| 2024-06-06 | 745.00 | 745.00 | 742.00 | 742.00 | 0.0M |
| 2024-06-05 | 690.00 | 725.00 | 690.00 | 722.90 | 0.0M |
| 2024-06-04 | 723.00 | 749.00 | 722.65 | 723.00 | 0.0M |
| 2024-06-03 | 801.00 | 838.00 | 759.00 | 760.65 | 0.0M |
| 2024-05-31 | 780.00 | 800.00 | 775.00 | 798.60 | 0.0M |
| 2024-05-30 | 788.60 | 805.00 | 788.60 | 800.00 | 0.0M |
| 2024-05-29 | 785.00 | 788.60 | 733.05 | 788.60 | 0.0M |
| 2024-05-28 | 725.25 | 761.50 | 725.00 | 751.05 | 0.0M |
| 2024-05-27 | 730.10 | 744.80 | 722.00 | 725.25 | 0.0M |
| 2024-05-24 | 750.00 | 800.00 | 740.35 | 760.00 | 0.0M |
| 2024-05-23 | 780.00 | 814.40 | 779.30 | 779.30 | 0.0M |
| 2024-05-22 | 823.00 | 844.95 | 820.30 | 820.30 | 0.0M |
| 2024-05-21 | 905.90 | 905.90 | 840.00 | 863.45 | 0.0M |
| 2024-05-18 | 879.50 | 879.50 | 879.50 | 879.50 | 0.0M |
| 2024-05-17 | 837.90 | 837.90 | 830.00 | 837.90 | 0.0M |
| 2024-05-16 | 735.05 | 798.00 | 735.00 | 798.00 | 0.0M |
| 2024-05-15 | 751.00 | 760.00 | 730.00 | 760.00 | 0.0M |
| 2024-05-14 | 768.50 | 795.80 | 761.00 | 761.50 | 0.0M |
| 2024-05-13 | 768.50 | 768.50 | 768.50 | 768.50 | 0.0M |
| 2024-05-10 | 785.00 | 785.00 | 725.00 | 768.50 | 0.0M |
| 2024-05-09 | 770.00 | 770.00 | 759.95 | 759.95 | 0.0M |
| 2024-05-08 | 755.00 | 821.95 | 755.00 | 799.95 | 0.0M |
| 2024-05-07 | 794.50 | 794.50 | 793.80 | 793.80 | 0.0M |
| 2024-05-06 | 836.00 | 836.00 | 835.55 | 835.55 | 0.0M |
| 2024-05-03 | 840.00 | 879.50 | 839.35 | 879.50 | 0.0M |
| 2024-05-02 | 930.00 | 930.00 | 883.50 | 883.50 | 0.0M |
| 2024-04-30 | 979.30 | 979.30 | 890.20 | 930.00 | 0.0M |
| 2024-04-29 | 937.10 | 937.10 | 925.00 | 937.05 | 0.0M |
| 2024-04-26 | 852.00 | 892.50 | 852.00 | 892.50 | 0.0M |
| 2024-04-25 | 888.00 | 888.00 | 850.00 | 850.00 | 0.0M |
| 2024-04-24 | 851.00 | 854.20 | 812.00 | 853.50 | 0.0M |
| 2024-04-23 | 813.55 | 813.55 | 772.00 | 813.55 | 0.0M |
| 2024-04-22 | 741.00 | 785.00 | 739.95 | 774.85 | 0.0M |
| 2024-04-19 | 754.90 | 754.90 | 700.00 | 737.95 | 0.0M |
| 2024-04-18 | 704.90 | 758.55 | 704.90 | 755.05 | 0.0M |
| 2024-04-16 | 631.70 | 689.60 | 629.95 | 689.60 | 0.1M |
| 2024-04-15 | 575.45 | 629.00 | 573.50 | 626.95 | 0.0M |
| 2024-04-12 | 600.00 | 645.00 | 575.00 | 634.20 | 0.0M |
| 2024-04-10 | 612.00 | 612.00 | 595.00 | 601.95 | 0.0M |
| 2024-04-08 | 611.00 | 650.00 | 611.00 | 638.95 | 0.0M |
| 2024-04-05 | 559.00 | 629.00 | 559.00 | 612.10 | 0.0M |
| 2024-04-04 | 520.00 | 560.00 | 500.00 | 560.00 | 0.0M |
| 2024-04-03 | 450.00 | 540.00 | 450.00 | 534.55 | 0.0M |
| 2024-04-02 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2024-04-01 | 450.00 | 468.00 | 425.50 | 468.00 | 0.0M |
| 2024-03-28 | 490.00 | 490.00 | 450.00 | 450.00 | 0.0M |
| 2024-03-27 | 401.00 | 469.95 | 401.00 | 440.00 | 0.0M |
| 2024-03-22 | 452.00 | 452.00 | 452.00 | 452.00 | 0.0M |
| 2024-03-21 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2024-03-20 | 482.95 | 483.00 | 465.95 | 466.00 | 0.0M |
| 2024-03-19 | 494.50 | 494.50 | 432.00 | 452.50 | 0.0M |
| 2024-03-18 | 465.95 | 468.00 | 411.00 | 434.90 | 0.0M |
| 2024-03-14 | 400.00 | 400.00 | 400.00 | 400.00 | 0.0M |
| 2024-03-13 | 426.00 | 429.00 | 400.00 | 400.00 | 0.0M |
| 2024-03-12 | 428.00 | 429.00 | 428.00 | 429.00 | 0.0M |
| 2024-03-11 | 421.80 | 421.80 | 415.20 | 415.20 | 0.0M |
| 2024-03-07 | 425.05 | 450.00 | 425.05 | 433.00 | 0.0M |
| 2024-03-04 | 519.95 | 519.95 | 470.00 | 470.00 | 0.0M |
| 2024-03-02 | 465.50 | 465.50 | 465.50 | 465.50 | 0.0M |
| 2024-03-01 | 468.95 | 468.95 | 455.00 | 455.00 | 0.0M |
| 2024-02-29 | 437.30 | 437.30 | 437.30 | 437.30 | 0.0M |
| 2024-02-28 | 450.00 | 451.00 | 425.00 | 435.95 | 0.0M |
| 2024-02-27 | 470.00 | 470.00 | 467.00 | 467.50 | 0.0M |
| 2024-02-26 | 367.00 | 460.00 | 366.10 | 459.50 | 0.0M |
| 2024-02-23 | 450.00 | 450.00 | 450.00 | 450.00 | 0.0M |
| 2024-02-22 | 450.00 | 459.00 | 450.00 | 454.25 | 0.0M |
| 2024-02-21 | 450.00 | 450.00 | 441.00 | 450.00 | 0.0M |
| 2024-02-20 | 450.00 | 450.00 | 442.00 | 442.00 | 0.0M |
| 2024-02-19 | 445.00 | 450.00 | 422.00 | 438.20 | 0.0M |
| 2024-02-16 | 440.00 | 445.00 | 439.00 | 445.00 | 0.0M |
| 2024-02-15 | 438.00 | 438.00 | 410.05 | 428.00 | 0.0M |
| 2024-02-14 | 411.00 | 417.00 | 411.00 | 416.75 | 0.0M |
| 2024-02-13 | 450.00 | 450.00 | 416.05 | 418.00 | 0.0M |
| 2024-02-09 | 400.00 | 467.00 | 400.00 | 452.00 | 0.0M |
| 2024-02-07 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2024-02-06 | 425.00 | 425.20 | 425.00 | 425.10 | 0.0M |
| 2024-02-05 | 440.00 | 445.00 | 417.10 | 445.00 | 0.0M |
| 2024-02-02 | 443.95 | 450.00 | 425.00 | 450.00 | 0.0M |
| 2024-02-01 | 425.05 | 444.95 | 425.00 | 444.95 | 0.0M |
| 2024-01-31 | 425.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2024-01-30 | 422.00 | 440.00 | 412.00 | 415.05 | 0.0M |
| 2024-01-29 | 400.00 | 422.00 | 400.00 | 422.00 | 0.0M |
| 2024-01-25 | 448.00 | 448.00 | 445.00 | 448.00 | 0.0M |
| 2024-01-23 | 434.30 | 460.00 | 430.00 | 449.55 | 0.0M |
| 2024-01-20 | 410.85 | 430.00 | 410.85 | 430.00 | 0.0M |
| 2024-01-19 | 399.00 | 420.05 | 392.00 | 410.85 | 0.0M |
| 2024-01-18 | 376.20 | 400.00 | 376.20 | 397.70 | 0.0M |
| 2024-01-17 | 395.00 | 395.00 | 375.00 | 375.00 | 0.0M |
| 2024-01-16 | 382.00 | 383.95 | 371.00 | 381.50 | 0.0M |
| 2024-01-15 | 371.10 | 371.10 | 371.10 | 371.10 | 0.0M |
| 2024-01-11 | 381.00 | 381.00 | 375.00 | 377.00 | 0.0M |
| 2024-01-10 | 379.95 | 382.95 | 379.95 | 381.00 | 0.0M |
| 2024-01-09 | 350.00 | 382.45 | 350.00 | 364.10 | 0.0M |
| 2024-01-08 | 366.35 | 366.35 | 366.35 | 366.35 | 0.0M |
| 2024-01-05 | 364.00 | 370.00 | 360.05 | 370.00 | 0.0M |
| 2024-01-04 | 360.05 | 378.00 | 360.00 | 378.00 | 0.0M |
| 2024-01-03 | 382.00 | 382.00 | 357.00 | 368.00 | 0.0M |
| 2024-01-02 | 362.00 | 385.00 | 362.00 | 366.00 | 0.0M |
| 2024-01-01 | 387.50 | 387.50 | 361.00 | 362.10 | 0.0M |