845.72
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 | 855.38 | 856.96 | 825.00 | 845.72 | 0.0M |
| 2025-09-25 | 874.00 | 874.00 | 849.00 | 855.38 | 0.0M |
| 2025-09-24 | 861.00 | 873.89 | 850.33 | 858.00 | 0.0M |
| 2025-09-23 | 875.01 | 877.99 | 859.00 | 860.32 | 0.0M |
| 2025-09-22 | 875.00 | 893.99 | 865.00 | 874.90 | 0.0M |
| 2025-09-19 | 875.03 | 897.00 | 875.03 | 894.50 | 0.0M |
| 2025-09-18 | 870.03 | 890.03 | 860.02 | 886.00 | 0.0M |
| 2025-09-17 | 868.03 | 887.98 | 867.00 | 882.67 | 0.0M |
| 2025-09-16 | 875.00 | 888.00 | 875.00 | 886.97 | 0.0M |
| 2025-09-15 | 886.99 | 890.00 | 860.00 | 890.00 | 0.0M |
| 2025-09-12 | 877.00 | 887.97 | 877.00 | 879.94 | 0.0M |
| 2025-09-11 | 875.02 | 899.00 | 868.00 | 874.83 | 0.0M |
| 2025-09-10 | 891.14 | 891.14 | 870.00 | 884.90 | 0.0M |
| 2025-09-09 | 870.01 | 905.94 | 870.01 | 891.13 | 0.0M |
| 2025-09-08 | 895.00 | 912.00 | 884.00 | 897.98 | 0.0M |
| 2025-09-05 | 915.00 | 915.00 | 880.00 | 884.36 | 0.0M |
| 2025-09-04 | 871.00 | 915.00 | 871.00 | 892.17 | 0.0M |
| 2025-09-03 | 903.00 | 907.95 | 865.00 | 870.54 | 0.0M |
| 2025-09-02 | 914.23 | 930.00 | 893.50 | 907.05 | 0.0M |
| 2025-09-01 | 945.99 | 945.99 | 900.00 | 914.23 | 0.0M |
| 2025-08-29 | 903.02 | 939.90 | 903.02 | 933.46 | 0.0M |
| 2025-08-28 | 903.02 | 939.99 | 903.02 | 914.00 | 0.0M |
| 2025-08-27 | 925.00 | 939.99 | 920.00 | 925.00 | 0.0M |
| 2025-08-26 | 944.99 | 944.99 | 922.12 | 934.99 | 0.0M |
| 2025-08-25 | 910.01 | 940.00 | 910.01 | 939.34 | 0.0M |
| 2025-08-22 | 920.00 | 942.74 | 920.00 | 926.64 | 0.0M |
| 2025-08-21 | 927.87 | 944.00 | 919.08 | 920.23 | 0.0M |
| 2025-08-20 | 916.60 | 940.00 | 916.60 | 939.08 | 0.0M |
| 2025-08-19 | 925.01 | 954.60 | 900.00 | 916.60 | 0.0M |
| 2025-08-18 | 900.37 | 950.00 | 900.37 | 930.64 | 0.0M |
| 2025-08-15 | 920.02 | 945.00 | 920.02 | 943.74 | 0.0M |
| 2025-08-13 | 935.01 | 943.99 | 928.01 | 943.00 | 0.0M |
| 2025-08-12 | 947.00 | 947.00 | 930.20 | 945.98 | 0.0M |
| 2025-08-11 | 966.75 | 966.75 | 916.26 | 947.00 | 0.0M |
| 2025-08-08 | 940.01 | 950.50 | 935.00 | 943.87 | 0.0M |
| 2025-08-07 | 958.00 | 972.90 | 925.00 | 950.20 | 0.0M |
| 2025-08-06 | 965.26 | 970.20 | 945.00 | 957.69 | 0.0M |
| 2025-08-05 | 1,019.95 | 1,019.98 | 902.00 | 971.56 | 0.0M |
| 2025-08-04 | 965.01 | 983.99 | 965.00 | 983.99 | 0.0M |
| 2025-08-01 | 980.00 | 980.01 | 965.00 | 972.01 | 0.0M |
| 2025-07-31 | 997.25 | 997.33 | 970.70 | 980.00 | 0.0M |
| 2025-07-30 | 960.06 | 976.75 | 960.06 | 970.06 | 0.0M |
| 2025-07-29 | 1,000.00 | 1,000.00 | 979.00 | 979.90 | 0.0M |
| 2025-07-28 | 1,000.00 | 1,002.00 | 978.00 | 978.95 | 0.0M |
| 2025-07-25 | 1,016.99 | 1,016.99 | 981.00 | 998.00 | 0.0M |
| 2025-07-24 | 990.11 | 1,000.00 | 977.50 | 977.50 | 0.0M |
| 2025-07-23 | 976.00 | 1,026.00 | 976.00 | 990.07 | 0.0M |
| 2025-07-22 | 965.11 | 989.00 | 943.00 | 986.34 | 0.0M |
| 2025-07-21 | 960.00 | 985.00 | 941.11 | 951.11 | 0.0M |
| 2025-07-18 | 948.00 | 959.60 | 948.00 | 951.95 | 0.0M |
| 2025-07-17 | 960.00 | 970.00 | 945.00 | 959.68 | 0.0M |
| 2025-07-16 | 930.00 | 960.00 | 922.50 | 945.35 | 0.0M |
| 2025-07-15 | 921.00 | 960.00 | 920.00 | 945.12 | 0.0M |
| 2025-07-14 | 939.99 | 950.00 | 918.10 | 940.00 | 0.0M |
| 2025-07-11 | 944.60 | 945.00 | 905.56 | 940.00 | 0.0M |
| 2025-07-10 | 916.33 | 950.00 | 916.00 | 945.83 | 0.0M |
| 2025-07-09 | 960.00 | 960.00 | 917.01 | 952.00 | 0.0M |
| 2025-07-08 | 945.00 | 945.00 | 934.00 | 934.81 | 0.0M |
| 2025-07-07 | 962.00 | 962.00 | 905.00 | 938.00 | 0.0M |
| 2025-07-04 | 912.00 | 936.99 | 911.05 | 925.00 | 0.0M |
| 2025-07-03 | 929.99 | 929.99 | 920.00 | 925.00 | 0.0M |
| 2025-07-02 | 944.00 | 956.00 | 911.00 | 919.94 | 0.0M |
| 2025-07-01 | 917.00 | 929.25 | 916.27 | 918.79 | 0.0M |
| 2025-06-30 | 934.40 | 934.40 | 900.33 | 918.89 | 0.0M |
| 2025-06-27 | 941.50 | 942.00 | 900.10 | 922.22 | 0.0M |
| 2025-06-26 | 938.00 | 938.00 | 911.11 | 921.98 | 0.0M |
| 2025-06-25 | 918.48 | 925.00 | 918.48 | 921.98 | 0.0M |
| 2025-06-24 | 918.00 | 918.00 | 912.11 | 918.48 | 0.0M |
| 2025-06-23 | 850.02 | 940.00 | 850.02 | 918.48 | 0.0M |
| 2025-06-20 | 939.99 | 940.00 | 900.00 | 922.45 | 0.0M |
| 2025-06-19 | 943.99 | 943.99 | 917.05 | 916.66 | 0.0M |
| 2025-06-18 | 916.77 | 928.00 | 916.50 | 916.66 | 0.0M |
| 2025-06-17 | 944.00 | 944.00 | 918.01 | 937.35 | 0.0M |
| 2025-06-16 | 920.17 | 929.77 | 910.00 | 927.60 | 0.0M |
| 2025-06-13 | 903.50 | 998.00 | 903.50 | 920.17 | 0.0M |
| 2025-06-12 | 915.00 | 949.90 | 915.00 | 924.43 | 0.0M |
| 2025-06-11 | 947.70 | 947.70 | 900.00 | 916.88 | 0.0M |
| 2025-06-10 | 901.00 | 925.00 | 900.51 | 925.00 | 0.0M |
| 2025-06-05 | 930.00 | 941.92 | 930.00 | 939.02 | 0.0M |
| 2025-06-04 | 929.90 | 950.00 | 915.92 | 925.29 | 0.0M |
| 2025-06-03 | 929.98 | 929.98 | 897.33 | 915.91 | 0.0M |
| 2025-06-02 | 911.74 | 930.00 | 900.00 | 918.00 | 0.0M |
| 2025-05-30 | 939.00 | 939.00 | 911.50 | 911.74 | 0.0M |
| 2025-05-29 | 939.99 | 940.00 | 930.00 | 932.98 | 0.0M |
| 2025-05-27 | 949.99 | 949.99 | 941.98 | 925.01 | 0.0M |
| 2025-05-26 | 922.00 | 925.01 | 921.00 | 925.01 | 0.0M |
| 2025-05-23 | 945.00 | 945.00 | 885.00 | 922.00 | 0.0M |
| 2025-05-22 | 917.00 | 941.99 | 917.00 | 922.45 | 0.0M |
| 2025-05-21 | 944.44 | 944.44 | 915.02 | 916.77 | 0.0M |
| 2025-05-20 | 989.00 | 989.00 | 856.00 | 934.28 | 0.0M |
| 2025-05-19 | 940.49 | 960.00 | 925.00 | 951.11 | 0.0M |
| 2025-05-16 | 940.00 | 946.00 | 915.00 | 940.49 | 0.0M |
| 2025-05-15 | 949.00 | 949.00 | 915.00 | 917.01 | 0.0M |
| 2025-05-14 | 913.82 | 940.00 | 900.10 | 916.72 | 0.0M |
| 2025-05-13 | 918.81 | 950.00 | 880.50 | 913.82 | 0.0M |
| 2025-05-12 | 863.72 | 950.08 | 863.72 | 918.81 | 0.0M |
| 2025-05-09 | 848.47 | 864.00 | 810.00 | 863.71 | 0.0M |
| 2025-05-08 | 850.00 | 898.00 | 750.00 | 849.99 | 0.0M |
| 2025-05-07 | 850.00 | 857.10 | 801.00 | 824.63 | 0.0M |
| 2025-05-06 | 850.00 | 860.00 | 827.15 | 857.12 | 0.0M |
| 2025-05-05 | 791.00 | 858.99 | 791.00 | 850.00 | 0.0M |
| 2025-05-02 | 838.34 | 849.00 | 821.52 | 838.49 | 0.0M |
| 2025-04-30 | 800.00 | 889.00 | 751.00 | 838.34 | 0.0M |
| 2025-04-29 | 849.00 | 849.00 | 820.06 | 822.80 | 0.0M |
| 2025-04-28 | 819.00 | 839.49 | 819.00 | 822.80 | 0.0M |
| 2025-04-25 | 849.99 | 849.99 | 770.01 | 785.77 | 0.0M |
| 2025-04-24 | 822.02 | 858.85 | 822.02 | 836.59 | 0.0M |
| 2025-04-23 | 822.28 | 822.28 | 822.28 | 850.05 | 0.0M |
| 2025-04-22 | 830.01 | 855.00 | 830.00 | 850.05 | 0.0M |
| 2025-04-21 | 850.00 | 860.00 | 815.00 | 850.00 | 0.0M |
| 2025-04-18 | 811.05 | 859.99 | 811.05 | 829.01 | 0.0M |
| 2025-04-17 | 825.01 | 844.99 | 820.01 | 844.99 | 0.0M |
| 2025-04-16 | 820.00 | 850.00 | 801.00 | 831.66 | 0.0M |
| 2025-04-15 | 820.14 | 846.99 | 820.14 | 831.03 | 0.0M |
| 2025-04-14 | 850.00 | 850.01 | 835.01 | 846.48 | 0.0M |
| 2025-04-11 | 815.06 | 849.99 | 815.06 | 846.48 | 0.0M |
| 2025-04-10 | 771.01 | 863.95 | 771.01 | 846.48 | 0.0M |
| 2025-04-09 | 808.00 | 850.00 | 763.16 | 832.95 | 0.0M |
| 2025-04-08 | 847.00 | 859.00 | 845.01 | 847.95 | 0.0M |
| 2025-04-07 | 815.00 | 930.00 | 815.00 | 826.41 | 0.0M |
| 2025-04-04 | 870.00 | 870.00 | 840.00 | 845.57 | 0.0M |
| 2025-04-03 | 873.00 | 885.00 | 791.00 | 867.16 | 0.0M |
| 2025-03-27 | 885.00 | 885.00 | 855.01 | 874.00 | 0.0M |
| 2025-03-26 | 850.00 | 900.00 | 850.00 | 857.92 | 0.0M |
| 2025-03-25 | 865.00 | 865.00 | 865.00 | 865.00 | 0.0M |
| 2025-03-24 | 874.99 | 875.00 | 856.10 | 865.00 | 0.0M |
| 2025-03-21 | 826.50 | 860.00 | 825.00 | 855.51 | 0.0M |
| 2025-03-20 | 840.00 | 850.00 | 840.00 | 845.00 | 0.0M |
| 2025-03-19 | 820.01 | 835.00 | 800.10 | 829.99 | 0.0M |
| 2025-03-18 | 870.00 | 870.00 | 800.01 | 825.04 | 0.0M |
| 2025-03-17 | 800.01 | 845.00 | 800.01 | 826.71 | 0.0M |
| 2025-03-14 | 830.00 | 832.00 | 828.00 | 828.50 | 0.0M |
| 2025-03-13 | 826.00 | 830.00 | 826.00 | 830.00 | 0.0M |
| 2025-03-12 | 838.00 | 838.00 | 825.00 | 825.74 | 0.0M |
| 2025-03-11 | 820.00 | 833.00 | 820.00 | 825.94 | 0.0M |
| 2025-03-10 | 841.48 | 841.48 | 800.00 | 834.82 | 0.0M |
| 2025-03-07 | 847.99 | 847.99 | 770.01 | 779.16 | 0.0M |
| 2025-03-06 | 781.04 | 818.00 | 781.04 | 818.00 | 0.0M |
| 2025-03-05 | 832.90 | 834.93 | 751.00 | 799.87 | 0.0M |
| 2025-03-04 | 828.51 | 835.99 | 828.51 | 828.65 | 0.0M |
| 2025-03-03 | 828.50 | 837.99 | 828.50 | 828.56 | 0.0M |
| 2025-02-28 | 812.01 | 831.00 | 812.01 | 828.40 | 0.0M |
| 2025-02-27 | 849.99 | 849.99 | 800.01 | 817.78 | 0.0M |
| 2025-02-26 | 836.99 | 848.00 | 775.01 | 820.01 | 0.0M |
| 2025-02-25 | 815.00 | 829.99 | 815.00 | 815.00 | 0.0M |
| 2025-02-24 | 831.00 | 849.99 | 805.00 | 810.85 | 0.0M |
| 2025-02-21 | 825.00 | 830.00 | 812.04 | 820.17 | 0.0M |
| 2025-02-20 | 845.00 | 870.00 | 810.00 | 818.23 | 0.0M |
| 2025-02-19 | 825.88 | 838.98 | 817.00 | 828.62 | 0.0M |
| 2025-02-18 | 864.00 | 864.00 | 802.50 | 825.88 | 0.0M |
| 2025-02-17 | 855.00 | 855.00 | 765.00 | 839.67 | 0.0M |
| 2025-02-14 | 842.90 | 850.00 | 823.10 | 848.49 | 0.0M |
| 2025-02-13 | 844.54 | 844.55 | 812.01 | 836.90 | 0.0M |
| 2025-02-12 | 844.07 | 845.00 | 810.01 | 841.95 | 0.0M |
| 2025-02-11 | 854.00 | 854.00 | 830.01 | 844.07 | 0.0M |
| 2025-02-10 | 831.11 | 850.00 | 831.11 | 837.00 | 0.0M |
| 2025-02-07 | 829.00 | 848.00 | 829.00 | 834.46 | 0.0M |
| 2025-02-06 | 867.99 | 867.99 | 799.99 | 829.36 | 0.0M |
| 2025-02-04 | 853.68 | 868.22 | 844.89 | 857.35 | 0.0M |
| 2025-02-03 | 825.00 | 900.00 | 825.00 | 853.48 | 0.0M |
| 2025-01-31 | 825.00 | 885.00 | 800.00 | 841.55 | 0.0M |
| 2025-01-30 | 846.11 | 846.11 | 804.00 | 807.15 | 0.0M |
| 2025-01-29 | 870.00 | 875.00 | 770.00 | 806.16 | 0.0M |
| 2025-01-28 | 882.00 | 882.00 | 801.10 | 804.87 | 0.0M |
| 2025-01-27 | 865.00 | 865.00 | 826.00 | 831.74 | 0.0M |
| 2025-01-24 | 856.00 | 865.00 | 815.05 | 849.35 | 0.0M |
| 2025-01-23 | 850.03 | 882.50 | 810.00 | 855.00 | 0.0M |
| 2025-01-22 | 852.00 | 919.90 | 800.02 | 850.03 | 0.0M |
| 2025-01-21 | 880.00 | 920.00 | 840.00 | 851.69 | 0.0M |
| 2025-01-20 | 939.00 | 939.00 | 850.00 | 873.00 | 0.0M |
| 2025-01-17 | 979.99 | 979.99 | 850.01 | 889.21 | 0.0M |
| 2025-01-16 | 980.00 | 980.00 | 900.30 | 925.36 | 0.0M |
| 2025-01-15 | 825.00 | 947.98 | 825.00 | 915.66 | 0.0M |
| 2025-01-14 | 900.02 | 910.00 | 822.22 | 890.13 | 0.0M |
| 2025-01-13 | 968.09 | 968.09 | 871.29 | 913.09 | 0.0M |
| 2025-01-10 | 1,089.99 | 1,095.00 | 950.00 | 968.09 | 0.0M |
| 2025-01-09 | 995.02 | 995.45 | 960.00 | 995.45 | 0.0M |
| 2025-01-08 | 885.00 | 904.95 | 830.00 | 904.95 | 0.0M |
| 2025-01-07 | 780.99 | 822.68 | 770.00 | 822.68 | 0.0M |
| 2025-01-06 | 745.00 | 760.00 | 710.00 | 747.89 | 0.0M |
| 2025-01-03 | 697.99 | 715.00 | 662.00 | 703.64 | 0.0M |
| 2025-01-02 | 670.00 | 700.00 | 601.00 | 698.00 | 0.0M |
| 2025-01-01 | 666.00 | 687.99 | 650.00 | 675.00 | 0.0M |