330.40
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 | 324.40 | 331.00 | 324.40 | 330.40 | 3.3M |
| 2025-09-25 | 324.00 | 326.40 | 321.60 | 324.80 | 3.9M |
| 2025-09-24 | 324.40 | 327.80 | 322.80 | 325.60 | 3.2M |
| 2025-09-23 | 322.00 | 329.80 | 322.00 | 325.20 | 3.9M |
| 2025-09-22 | 323.60 | 324.00 | 321.40 | 321.40 | 4.9M |
| 2025-09-19 | 320.40 | 324.20 | 319.80 | 324.00 | 13.3M |
| 2025-09-18 | 323.00 | 323.00 | 317.00 | 319.80 | 5.8M |
| 2025-09-17 | 324.00 | 333.60 | 323.40 | 323.80 | 10.9M |
| 2025-09-16 | 316.80 | 323.40 | 315.40 | 322.80 | 7.5M |
| 2025-09-15 | 321.00 | 326.60 | 313.60 | 317.80 | 11.1M |
| 2025-09-12 | 306.20 | 307.80 | 302.40 | 307.20 | 5.2M |
| 2025-09-11 | 306.00 | 306.60 | 303.20 | 306.60 | 3.4M |
| 2025-09-10 | 308.20 | 308.20 | 301.00 | 303.00 | 3.9M |
| 2025-09-09 | 313.00 | 314.80 | 305.40 | 306.20 | 4.6M |
| 2025-09-08 | 312.40 | 314.00 | 310.40 | 312.20 | 4.8M |
| 2025-09-05 | 308.00 | 312.60 | 303.20 | 312.60 | 7.9M |
| 2025-09-04 | 299.80 | 305.00 | 296.20 | 305.00 | 5.5M |
| 2025-09-03 | 294.20 | 298.40 | 292.40 | 298.40 | 4.7M |
| 2025-09-02 | 301.00 | 301.00 | 293.00 | 295.00 | 5.0M |
| 2025-09-01 | 299.40 | 305.00 | 299.00 | 301.20 | 2.4M |
| 2025-08-29 | 297.80 | 301.20 | 295.60 | 299.40 | 4.4M |
| 2025-08-28 | 300.00 | 300.00 | 293.00 | 296.60 | 4.5M |
| 2025-08-27 | 305.80 | 306.20 | 298.60 | 299.60 | 3.5M |
| 2025-08-26 | 304.00 | 307.00 | 301.20 | 305.80 | 9.8M |
| 2025-08-22 | 306.60 | 306.60 | 304.20 | 304.20 | 2.7M |
| 2025-08-21 | 305.00 | 306.80 | 304.00 | 306.80 | 2.5M |
| 2025-08-20 | 302.60 | 305.20 | 300.20 | 305.20 | 3.3M |
| 2025-08-19 | 300.20 | 303.60 | 299.20 | 302.20 | 3.8M |
| 2025-08-18 | 297.00 | 299.60 | 296.60 | 299.60 | 2.6M |
| 2025-08-15 | 299.80 | 299.80 | 294.60 | 296.40 | 4.4M |
| 2025-08-14 | 299.40 | 299.60 | 295.20 | 296.40 | 2.7M |
| 2025-08-13 | 298.80 | 301.20 | 297.00 | 298.40 | 3.0M |
| 2025-08-12 | 297.80 | 298.60 | 296.40 | 298.40 | 3.9M |
| 2025-08-11 | 295.80 | 298.00 | 295.00 | 297.20 | 2.5M |
| 2025-08-08 | 294.60 | 296.80 | 294.20 | 295.00 | 2.6M |
| 2025-08-07 | 294.40 | 297.00 | 291.60 | 293.80 | 5.1M |
| 2025-08-06 | 296.60 | 296.60 | 291.40 | 295.40 | 6.7M |
| 2025-08-05 | 299.00 | 299.40 | 294.20 | 296.40 | 5.6M |
| 2025-08-04 | 301.20 | 301.20 | 298.00 | 298.60 | 5.4M |
| 2025-08-01 | 304.20 | 304.20 | 298.60 | 299.80 | 7.9M |
| 2025-07-31 | 304.00 | 304.00 | 300.60 | 303.40 | 6.3M |
| 2025-07-30 | 304.00 | 305.00 | 300.80 | 302.20 | 6.1M |
| 2025-07-29 | 301.60 | 304.40 | 300.40 | 302.60 | 17.8M |
| 2025-07-28 | 308.20 | 308.20 | 301.00 | 302.60 | 3.2M |
| 2025-07-25 | 305.00 | 306.00 | 302.00 | 306.00 | 3.7M |
| 2025-07-24 | 298.80 | 305.00 | 298.60 | 305.00 | 7.8M |
| 2025-07-23 | 302.20 | 303.00 | 298.80 | 300.40 | 24.2M |
| 2025-07-22 | 296.60 | 302.20 | 296.40 | 301.40 | 7.2M |
| 2025-07-21 | 289.60 | 297.60 | 289.40 | 297.60 | 5.0M |
| 2025-07-18 | 288.80 | 292.00 | 287.00 | 289.60 | 13.8M |
| 2025-07-17 | 285.20 | 289.00 | 285.20 | 288.80 | 4.6M |
| 2025-07-16 | 280.80 | 285.40 | 280.80 | 284.60 | 18.2M |
| 2025-07-15 | 283.60 | 284.40 | 281.40 | 282.00 | 5.0M |
| 2025-07-14 | 279.80 | 285.80 | 279.60 | 283.60 | 6.0M |
| 2025-07-11 | 284.20 | 286.80 | 278.80 | 280.40 | 10.8M |
| 2025-07-10 | 287.40 | 287.40 | 283.20 | 283.80 | 5.6M |
| 2025-07-09 | 282.60 | 283.80 | 280.40 | 283.00 | 5.2M |
| 2025-07-08 | 284.80 | 286.80 | 282.40 | 282.40 | 6.9M |
| 2025-07-07 | 283.60 | 285.40 | 283.40 | 285.00 | 3.7M |
| 2025-07-04 | 284.00 | 284.80 | 280.20 | 283.80 | 5.5M |
| 2025-07-03 | 278.20 | 284.20 | 278.00 | 281.20 | 9.6M |
| 2025-07-02 | 286.80 | 287.40 | 276.00 | 276.80 | 9.1M |
| 2025-07-01 | 293.60 | 297.20 | 283.00 | 286.60 | 9.0M |
| 2025-06-30 | 288.80 | 289.80 | 285.60 | 289.80 | 7.5M |
| 2025-06-27 | 285.00 | 289.40 | 285.00 | 287.00 | 3.2M |
| 2025-06-26 | 287.60 | 288.00 | 282.80 | 287.40 | 6.6M |
| 2025-06-25 | 290.20 | 292.20 | 286.00 | 287.20 | 5.9M |
| 2025-06-24 | 289.40 | 291.60 | 286.00 | 290.00 | 6.6M |
| 2025-06-23 | 285.00 | 290.00 | 285.00 | 287.40 | 4.8M |
| 2025-06-20 | 286.40 | 288.20 | 284.80 | 286.40 | 23.3M |
| 2025-06-19 | 287.60 | 290.80 | 286.40 | 287.00 | 3.9M |
| 2025-06-18 | 287.40 | 287.40 | 285.60 | 287.00 | 4.6M |
| 2025-06-17 | 284.20 | 286.60 | 284.20 | 286.00 | 6.0M |
| 2025-06-16 | 285.80 | 286.60 | 283.40 | 285.60 | 4.5M |
| 2025-06-13 | 281.80 | 286.80 | 281.80 | 286.80 | 4.6M |
| 2025-06-12 | 283.80 | 287.20 | 283.80 | 283.80 | 5.9M |
| 2025-06-11 | 282.00 | 283.40 | 279.80 | 282.40 | 6.0M |
| 2025-06-10 | 280.20 | 283.20 | 279.60 | 282.60 | 6.2M |
| 2025-06-09 | 279.00 | 279.60 | 276.80 | 279.20 | 4.9M |
| 2025-06-06 | 274.00 | 279.40 | 274.00 | 278.60 | 7.1M |
| 2025-06-05 | 275.00 | 276.20 | 273.60 | 274.20 | 8.8M |
| 2025-06-04 | 287.40 | 287.60 | 283.60 | 284.20 | 9.9M |
| 2025-06-03 | 288.80 | 289.40 | 286.00 | 287.20 | 7.4M |
| 2025-06-02 | 284.60 | 287.20 | 284.60 | 286.60 | 4.3M |
| 2025-05-30 | 284.40 | 286.20 | 283.00 | 285.40 | 19.2M |
| 2025-05-29 | 284.80 | 285.00 | 280.00 | 282.60 | 7.4M |
| 2025-05-28 | 293.40 | 294.00 | 284.00 | 284.00 | 10.8M |
| 2025-05-27 | 288.80 | 293.40 | 288.40 | 293.00 | 7.4M |
| 2025-05-23 | 287.00 | 287.80 | 284.80 | 287.60 | 5.2M |
| 2025-05-22 | 285.00 | 287.40 | 284.00 | 286.80 | 6.6M |
| 2025-05-21 | 288.20 | 290.00 | 286.40 | 288.00 | 6.7M |
| 2025-05-20 | 281.20 | 290.00 | 281.20 | 289.20 | 9.2M |
| 2025-05-19 | 278.60 | 281.60 | 278.00 | 280.80 | 8.9M |
| 2025-05-16 | 277.40 | 279.00 | 277.00 | 279.00 | 7.4M |
| 2025-05-15 | 278.80 | 279.40 | 273.80 | 277.00 | 6.6M |
| 2025-05-14 | 273.80 | 278.60 | 273.00 | 277.60 | 8.2M |
| 2025-05-13 | 269.40 | 276.40 | 269.40 | 274.40 | 8.0M |
| 2025-05-12 | 278.40 | 280.60 | 269.80 | 269.80 | 7.9M |
| 2025-05-09 | 273.40 | 277.20 | 273.20 | 276.40 | 6.1M |
| 2025-05-08 | 274.80 | 279.40 | 272.20 | 273.20 | 7.8M |
| 2025-05-07 | 272.80 | 274.40 | 270.20 | 274.40 | 11.3M |
| 2025-05-06 | 267.40 | 273.60 | 266.00 | 272.40 | 10.4M |
| 2025-05-02 | 268.00 | 269.20 | 263.40 | 263.40 | 11.8M |
| 2025-05-01 | 267.80 | 269.00 | 266.20 | 268.00 | 4.3M |
| 2025-04-30 | 261.40 | 266.80 | 261.40 | 266.80 | 9.1M |
| 2025-04-29 | 260.00 | 266.00 | 259.00 | 261.60 | 7.4M |
| 2025-04-28 | 260.20 | 261.00 | 258.60 | 259.00 | 14.6M |
| 2025-04-25 | 259.60 | 265.40 | 259.60 | 260.00 | 8.2M |
| 2025-04-24 | 259.80 | 262.00 | 258.40 | 261.20 | 12.9M |
| 2025-04-23 | 260.40 | 262.00 | 253.40 | 258.40 | 13.1M |
| 2025-04-22 | 258.00 | 265.60 | 257.80 | 262.60 | 15.5M |
| 2025-04-17 | 256.40 | 258.60 | 250.00 | 256.80 | 17.6M |
| 2025-04-16 | 248.00 | 248.60 | 245.80 | 248.00 | 9.2M |
| 2025-04-15 | 243.00 | 246.80 | 242.60 | 246.80 | 5.0M |
| 2025-04-14 | 234.80 | 243.40 | 234.20 | 242.60 | 8.5M |
| 2025-04-11 | 230.00 | 235.20 | 230.00 | 233.20 | 8.2M |
| 2025-04-10 | 237.20 | 238.80 | 223.60 | 228.80 | 16.7M |
| 2025-04-09 | 236.40 | 237.40 | 231.80 | 235.80 | 7.4M |
| 2025-04-08 | 234.40 | 237.80 | 230.00 | 236.60 | 9.3M |
| 2025-04-07 | 232.20 | 239.60 | 227.40 | 233.20 | 13.0M |
| 2025-04-04 | 239.00 | 243.20 | 237.20 | 237.20 | 9.7M |
| 2025-04-03 | 233.60 | 241.20 | 232.60 | 239.40 | 5.3M |
| 2025-04-02 | 229.60 | 233.00 | 227.80 | 233.00 | 4.8M |
| 2025-04-01 | 233.40 | 235.80 | 226.00 | 230.60 | 9.3M |
| 2025-03-31 | 238.20 | 238.80 | 235.00 | 235.20 | 8.2M |
| 2025-03-28 | 238.00 | 242.40 | 238.00 | 239.60 | 7.7M |
| 2025-03-27 | 238.20 | 239.40 | 236.20 | 237.00 | 8.6M |
| 2025-03-26 | 237.00 | 238.40 | 235.60 | 236.60 | 3.8M |
| 2025-03-25 | 236.00 | 238.40 | 235.20 | 236.20 | 7.2M |
| 2025-03-24 | 238.80 | 238.80 | 233.80 | 236.00 | 5.7M |
| 2025-03-21 | 239.40 | 240.60 | 236.80 | 237.60 | 11.5M |
| 2025-03-20 | 235.20 | 237.00 | 233.60 | 237.00 | 7.4M |
| 2025-03-19 | 235.40 | 236.60 | 231.60 | 234.40 | 10.8M |
| 2025-03-18 | 233.00 | 236.60 | 233.00 | 236.40 | 9.8M |
| 2025-03-17 | 231.20 | 234.60 | 228.00 | 232.40 | 13.2M |
| 2025-03-14 | 255.80 | 255.80 | 234.00 | 235.00 | 21.8M |
| 2025-03-13 | 254.40 | 255.60 | 252.40 | 254.80 | 4.2M |
| 2025-03-12 | 258.60 | 258.60 | 249.60 | 255.20 | 9.0M |
| 2025-03-11 | 259.80 | 264.60 | 257.80 | 258.20 | 7.9M |
| 2025-03-10 | 256.40 | 261.20 | 255.20 | 259.60 | 6.3M |
| 2025-03-07 | 249.80 | 255.00 | 248.00 | 254.60 | 12.2M |
| 2025-03-06 | 250.20 | 251.20 | 246.60 | 250.80 | 6.7M |
| 2025-03-05 | 250.00 | 252.00 | 248.40 | 249.40 | 5.5M |
| 2025-03-04 | 251.60 | 252.60 | 248.40 | 250.00 | 6.8M |
| 2025-03-03 | 259.20 | 259.20 | 253.40 | 253.40 | 5.8M |
| 2025-02-28 | 256.20 | 259.00 | 256.20 | 258.60 | 10.0M |
| 2025-02-27 | 256.80 | 259.00 | 254.80 | 257.80 | 4.9M |
| 2025-02-26 | 255.00 | 258.00 | 255.00 | 257.80 | 4.1M |
| 2025-02-25 | 255.00 | 256.60 | 253.80 | 255.40 | 5.5M |
| 2025-02-24 | 254.20 | 256.00 | 252.40 | 256.00 | 4.8M |
| 2025-02-21 | 248.40 | 254.40 | 248.20 | 252.60 | 5.4M |
| 2025-02-20 | 249.80 | 250.20 | 246.00 | 248.60 | 5.1M |
| 2025-02-19 | 251.20 | 251.80 | 248.40 | 249.00 | 6.1M |
| 2025-02-18 | 261.40 | 261.40 | 250.20 | 251.00 | 9.9M |
| 2025-02-17 | 262.40 | 264.00 | 261.20 | 261.40 | 6.6M |
| 2025-02-14 | 264.60 | 264.60 | 262.20 | 262.20 | 3.4M |
| 2025-02-13 | 263.40 | 265.80 | 262.80 | 264.20 | 2.9M |
| 2025-02-12 | 265.00 | 265.40 | 260.20 | 261.00 | 6.0M |
| 2025-02-11 | 264.00 | 267.00 | 262.60 | 264.40 | 7.8M |
| 2025-02-10 | 262.80 | 265.20 | 262.80 | 262.80 | 3.5M |
| 2025-02-07 | 263.80 | 266.20 | 261.20 | 262.80 | 6.0M |
| 2025-02-06 | 264.00 | 269.00 | 263.00 | 264.20 | 5.8M |
| 2025-02-05 | 255.00 | 263.60 | 254.20 | 263.60 | 7.0M |
| 2025-02-04 | 251.00 | 259.20 | 250.80 | 257.20 | 5.2M |
| 2025-02-03 | 252.60 | 254.00 | 250.20 | 253.00 | 5.5M |
| 2025-01-31 | 255.20 | 256.40 | 252.40 | 254.40 | 5.4M |
| 2025-01-30 | 256.80 | 258.20 | 255.80 | 258.20 | 6.0M |
| 2025-01-29 | 257.40 | 259.60 | 255.80 | 256.20 | 5.0M |
| 2025-01-28 | 254.40 | 261.00 | 254.00 | 257.20 | 5.0M |
| 2025-01-27 | 253.80 | 257.80 | 253.00 | 254.40 | 4.3M |
| 2025-01-24 | 253.60 | 255.40 | 251.60 | 252.80 | 6.0M |
| 2025-01-23 | 257.80 | 259.40 | 252.60 | 253.20 | 8.7M |
| 2025-01-22 | 261.40 | 262.20 | 257.40 | 257.40 | 5.1M |
| 2025-01-21 | 260.00 | 263.40 | 259.20 | 260.60 | 6.5M |
| 2025-01-20 | 263.00 | 265.40 | 262.20 | 264.80 | 4.3M |
| 2025-01-17 | 259.80 | 263.20 | 259.00 | 262.60 | 7.5M |
| 2025-01-16 | 257.40 | 260.20 | 255.20 | 259.20 | 5.7M |
| 2025-01-15 | 252.80 | 257.40 | 252.00 | 257.00 | 9.2M |
| 2025-01-14 | 253.20 | 254.60 | 249.40 | 251.80 | 8.1M |
| 2025-01-13 | 252.00 | 255.60 | 251.20 | 252.80 | 6.4M |
| 2025-01-10 | 262.80 | 262.80 | 251.80 | 252.00 | 7.8M |
| 2025-01-09 | 268.60 | 269.00 | 258.60 | 263.20 | 9.1M |
| 2025-01-08 | 272.40 | 273.80 | 269.80 | 272.00 | 6.4M |
| 2025-01-07 | 276.20 | 277.00 | 268.80 | 272.40 | 7.5M |
| 2025-01-06 | 277.60 | 279.00 | 274.80 | 277.20 | 9.6M |
| 2025-01-03 | 275.00 | 277.60 | 275.00 | 276.40 | 6.5M |
| 2025-01-02 | 274.60 | 277.20 | 273.00 | 275.80 | 2.3M |