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 | 810.00 | 810.00 | 810.00 | 813.00 | 0.1M |
| 2025-09-25 | 810.00 | 810.00 | 806.00 | 810.00 | 0.0M |
| 2025-09-24 | 808.00 | 808.00 | 806.00 | 806.00 | 0.0M |
| 2025-09-23 | 808.00 | 812.00 | 808.00 | 812.00 | 0.0M |
| 2025-09-22 | 806.00 | 808.00 | 806.00 | 808.00 | 0.1M |
| 2025-09-19 | 814.00 | 816.00 | 806.00 | 806.00 | 0.1M |
| 2025-09-18 | 808.00 | 816.00 | 808.00 | 816.00 | 0.1M |
| 2025-09-17 | 806.00 | 808.00 | 806.00 | 806.00 | 0.0M |
| 2025-09-16 | 810.00 | 810.00 | 806.00 | 806.00 | 0.0M |
| 2025-09-15 | 812.00 | 812.00 | 812.00 | 812.00 | 0.0M |
| 2025-09-12 | 810.00 | 812.00 | 810.00 | 810.00 | 0.1M |
| 2025-09-11 | 804.00 | 810.00 | 804.00 | 804.00 | 0.1M |
| 2025-09-10 | 806.00 | 806.00 | 802.00 | 804.00 | 0.1M |
| 2025-09-09 | 802.00 | 804.00 | 802.00 | 804.00 | 0.0M |
| 2025-09-08 | 802.00 | 804.00 | 800.00 | 802.00 | 0.1M |
| 2025-09-05 | 802.00 | 806.00 | 798.00 | 798.00 | 0.1M |
| 2025-09-04 | 800.00 | 804.00 | 796.00 | 804.00 | 0.1M |
| 2025-09-03 | 794.00 | 800.00 | 792.00 | 800.00 | 0.1M |
| 2025-09-02 | 796.00 | 796.00 | 794.00 | 796.00 | 0.1M |
| 2025-09-01 | 806.00 | 806.00 | 806.00 | 806.00 | 0.1M |
| 2025-08-29 | 806.00 | 806.00 | 806.00 | 806.00 | 0.1M |
| 2025-08-28 | 810.00 | 810.00 | 806.00 | 810.00 | 0.0M |
| 2025-08-27 | 810.00 | 814.00 | 806.00 | 808.00 | 0.2M |
| 2025-08-26 | 814.00 | 814.00 | 812.00 | 814.00 | 0.1M |
| 2025-08-22 | 810.00 | 820.00 | 810.00 | 820.00 | 0.0M |
| 2025-08-21 | 812.00 | 816.00 | 810.00 | 810.00 | 0.1M |
| 2025-08-20 | 808.00 | 812.00 | 808.00 | 810.00 | 0.1M |
| 2025-08-19 | 806.00 | 808.00 | 804.00 | 804.00 | 0.1M |
| 2025-08-18 | 802.00 | 802.00 | 802.00 | 801.00 | 0.1M |
| 2025-08-15 | 804.00 | 804.00 | 798.00 | 798.00 | 0.0M |
| 2025-08-14 | 800.00 | 802.00 | 798.00 | 802.00 | 0.0M |
| 2025-08-13 | 798.00 | 800.00 | 798.00 | 797.00 | 0.1M |
| 2025-08-12 | 798.00 | 798.00 | 790.00 | 798.00 | 0.1M |
| 2025-08-11 | 794.00 | 800.00 | 792.00 | 792.00 | 0.2M |
| 2025-08-08 | 792.00 | 792.00 | 788.00 | 790.00 | 0.0M |
| 2025-08-07 | 788.00 | 788.00 | 788.00 | 790.00 | 0.0M |
| 2025-08-06 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0M |
| 2025-08-05 | 794.00 | 794.00 | 792.00 | 792.00 | 0.1M |
| 2025-08-04 | 786.00 | 790.00 | 786.00 | 790.00 | 0.0M |
| 2025-08-01 | 786.00 | 786.00 | 784.00 | 786.00 | 0.1M |
| 2025-07-31 | 792.00 | 792.00 | 790.00 | 790.00 | 0.2M |
| 2025-07-30 | 788.00 | 788.00 | 786.00 | 788.00 | 0.0M |
| 2025-07-29 | 788.00 | 794.00 | 788.00 | 790.00 | 0.1M |
| 2025-07-28 | 798.00 | 800.00 | 786.00 | 786.00 | 0.0M |
| 2025-07-25 | 792.00 | 800.00 | 790.00 | 796.00 | 0.0M |
| 2025-07-24 | 802.00 | 802.00 | 794.00 | 794.00 | 0.1M |
| 2025-07-23 | 802.00 | 806.00 | 802.00 | 806.00 | 0.1M |
| 2025-07-22 | 804.00 | 804.00 | 798.00 | 798.00 | 0.1M |
| 2025-07-21 | 800.00 | 802.00 | 796.00 | 802.00 | 0.1M |
| 2025-07-18 | 802.00 | 802.00 | 798.00 | 798.00 | 0.0M |
| 2025-07-17 | 794.00 | 800.00 | 794.00 | 798.00 | 0.0M |
| 2025-07-16 | 794.00 | 798.00 | 794.00 | 794.00 | 0.0M |
| 2025-07-15 | 798.00 | 798.00 | 792.00 | 792.00 | 0.1M |
| 2025-07-14 | 792.00 | 798.00 | 792.00 | 794.00 | 0.1M |
| 2025-07-11 | 794.00 | 794.00 | 790.00 | 788.00 | 0.1M |
| 2025-07-10 | 790.00 | 794.00 | 790.00 | 792.00 | 0.1M |
| 2025-07-09 | 782.00 | 784.00 | 782.00 | 782.00 | 0.0M |
| 2025-07-08 | 782.00 | 782.00 | 780.00 | 780.00 | 0.0M |
| 2025-07-07 | 778.00 | 782.00 | 778.00 | 782.00 | 0.0M |
| 2025-07-04 | 774.00 | 782.00 | 774.00 | 776.00 | 0.1M |
| 2025-07-03 | 780.00 | 782.00 | 778.00 | 780.00 | 0.0M |
| 2025-07-02 | 784.00 | 784.00 | 774.00 | 774.00 | 0.1M |
| 2025-07-01 | 782.00 | 784.00 | 782.00 | 784.00 | 0.1M |
| 2025-06-30 | 790.00 | 790.00 | 790.00 | 786.00 | 0.0M |
| 2025-06-27 | 786.00 | 788.00 | 784.00 | 784.00 | 0.1M |
| 2025-06-26 | 782.00 | 786.00 | 780.00 | 780.00 | 0.0M |
| 2025-06-25 | 782.00 | 782.00 | 780.00 | 782.00 | 0.1M |
| 2025-06-24 | 784.00 | 786.00 | 784.00 | 786.00 | 0.1M |
| 2025-06-23 | 782.00 | 782.00 | 778.00 | 782.00 | 0.1M |
| 2025-06-20 | 784.00 | 784.00 | 782.00 | 784.00 | 0.0M |
| 2025-06-19 | 782.00 | 784.00 | 780.00 | 780.00 | 0.0M |
| 2025-06-18 | 784.00 | 786.00 | 782.00 | 782.00 | 0.0M |
| 2025-06-17 | 784.00 | 786.00 | 782.00 | 786.00 | 0.1M |
| 2025-06-16 | 784.00 | 786.00 | 782.00 | 786.00 | 0.1M |
| 2025-06-13 | 782.00 | 784.00 | 782.00 | 782.00 | 0.1M |
| 2025-06-12 | 786.00 | 788.00 | 782.00 | 786.00 | 0.0M |
| 2025-06-11 | 788.00 | 790.00 | 786.00 | 786.00 | 0.1M |
| 2025-06-10 | 778.00 | 788.00 | 778.00 | 786.00 | 0.1M |
| 2025-06-09 | 782.00 | 786.00 | 782.00 | 785.00 | 0.0M |
| 2025-06-06 | 780.00 | 784.00 | 778.00 | 784.00 | 0.0M |
| 2025-06-05 | 780.00 | 784.00 | 778.00 | 784.00 | 0.2M |
| 2025-06-04 | 782.00 | 782.00 | 782.00 | 780.00 | 0.1M |
| 2025-06-03 | 782.00 | 782.00 | 776.00 | 776.00 | 0.1M |
| 2025-06-02 | 778.00 | 780.00 | 774.00 | 776.00 | 0.1M |
| 2025-05-30 | 776.00 | 780.00 | 774.00 | 778.00 | 0.1M |
| 2025-05-29 | 778.00 | 778.00 | 770.00 | 770.00 | 0.0M |
| 2025-05-28 | 774.00 | 776.00 | 774.00 | 776.00 | 0.0M |
| 2025-05-27 | 784.00 | 784.00 | 774.00 | 774.00 | 0.0M |
| 2025-05-23 | 772.00 | 772.00 | 760.00 | 770.00 | 0.1M |
| 2025-05-22 | 770.00 | 770.00 | 766.00 | 766.00 | 0.1M |
| 2025-05-21 | 768.00 | 774.00 | 768.00 | 772.00 | 0.1M |
| 2025-05-20 | 766.00 | 770.00 | 764.00 | 770.00 | 0.1M |
| 2025-05-19 | 762.00 | 764.00 | 760.00 | 762.00 | 0.1M |
| 2025-05-16 | 760.00 | 764.00 | 760.00 | 760.00 | 0.1M |
| 2025-05-15 | 754.00 | 760.00 | 754.00 | 756.00 | 0.0M |
| 2025-05-14 | 758.00 | 758.00 | 754.00 | 754.00 | 0.1M |
| 2025-05-13 | 760.00 | 762.00 | 756.00 | 756.00 | 0.0M |
| 2025-05-12 | 760.00 | 762.00 | 756.00 | 756.00 | 0.1M |
| 2025-05-09 | 754.00 | 758.00 | 754.00 | 754.00 | 0.0M |
| 2025-05-08 | 756.00 | 762.00 | 756.00 | 762.00 | 0.1M |
| 2025-05-07 | 760.00 | 760.00 | 752.00 | 752.00 | 0.1M |
| 2025-05-06 | 756.00 | 756.00 | 752.00 | 754.00 | 0.1M |
| 2025-05-02 | 750.00 | 758.00 | 750.00 | 758.00 | 0.1M |
| 2025-05-01 | 744.00 | 748.00 | 744.00 | 746.00 | 0.0M |
| 2025-04-30 | 742.00 | 744.00 | 736.00 | 742.00 | 0.0M |
| 2025-04-29 | 740.00 | 748.00 | 738.00 | 742.00 | 0.0M |
| 2025-04-28 | 738.00 | 744.00 | 736.00 | 742.00 | 0.1M |
| 2025-04-25 | 736.00 | 738.00 | 728.00 | 738.00 | 0.1M |
| 2025-04-24 | 744.00 | 744.00 | 732.00 | 734.00 | 0.1M |
| 2025-04-23 | 740.00 | 752.00 | 740.00 | 742.00 | 0.1M |
| 2025-04-22 | 734.00 | 740.00 | 724.00 | 740.00 | 0.1M |
| 2025-04-17 | 726.00 | 734.00 | 718.00 | 730.00 | 0.0M |
| 2025-04-16 | 714.00 | 730.00 | 714.00 | 730.00 | 0.1M |
| 2025-04-15 | 724.00 | 728.00 | 720.00 | 724.00 | 0.1M |
| 2025-04-14 | 718.00 | 718.00 | 718.00 | 718.00 | 0.1M |
| 2025-04-11 | 694.00 | 700.00 | 694.00 | 698.00 | 0.0M |
| 2025-04-10 | 710.00 | 710.00 | 686.00 | 686.00 | 0.1M |
| 2025-04-09 | 660.00 | 674.00 | 660.00 | 664.00 | 0.1M |
| 2025-04-08 | 666.00 | 692.00 | 662.00 | 684.00 | 0.2M |
| 2025-04-07 | 668.00 | 678.00 | 636.00 | 660.00 | 0.3M |
| 2025-04-04 | 720.00 | 720.00 | 684.00 | 686.00 | 0.2M |
| 2025-04-03 | 728.00 | 728.00 | 720.00 | 722.00 | 0.1M |
| 2025-04-02 | 732.00 | 738.00 | 732.00 | 732.00 | 0.1M |
| 2025-04-01 | 736.00 | 738.00 | 734.00 | 736.00 | 0.0M |
| 2025-03-31 | 730.00 | 734.00 | 728.00 | 732.00 | 0.1M |
| 2025-03-28 | 744.00 | 744.00 | 740.00 | 740.00 | 0.1M |
| 2025-03-27 | 740.00 | 744.00 | 740.00 | 744.00 | 0.1M |
| 2025-03-26 | 744.00 | 746.00 | 744.00 | 746.00 | 0.1M |
| 2025-03-25 | 738.00 | 744.00 | 738.00 | 744.00 | 0.1M |
| 2025-03-24 | 752.00 | 752.00 | 738.00 | 738.00 | 0.1M |
| 2025-03-21 | 744.00 | 752.00 | 740.00 | 740.00 | 0.1M |
| 2025-03-20 | 748.00 | 750.00 | 744.00 | 744.00 | 0.1M |
| 2025-03-19 | 740.00 | 752.00 | 740.00 | 752.00 | 0.1M |
| 2025-03-18 | 742.00 | 748.00 | 740.00 | 748.00 | 0.1M |
| 2025-03-17 | 734.00 | 738.00 | 730.00 | 732.00 | 0.2M |
| 2025-03-14 | 726.00 | 732.00 | 724.00 | 728.00 | 0.1M |
| 2025-03-13 | 724.00 | 724.00 | 720.00 | 724.00 | 0.1M |
| 2025-03-12 | 724.00 | 724.00 | 718.00 | 724.00 | 0.1M |
| 2025-03-11 | 726.00 | 726.00 | 718.00 | 718.00 | 0.1M |
| 2025-03-10 | 734.00 | 734.00 | 726.00 | 725.00 | 0.1M |
| 2025-03-07 | 728.00 | 734.00 | 726.00 | 730.00 | 0.1M |
| 2025-03-06 | 736.00 | 736.00 | 732.00 | 733.00 | 0.1M |
| 2025-03-05 | 740.00 | 744.00 | 738.00 | 738.00 | 0.2M |
| 2025-03-04 | 740.00 | 740.00 | 732.00 | 732.00 | 0.1M |
| 2025-03-03 | 742.00 | 748.00 | 742.00 | 746.00 | 0.1M |
| 2025-02-28 | 734.00 | 742.00 | 734.00 | 740.00 | 0.0M |
| 2025-02-27 | 736.00 | 738.00 | 734.00 | 736.00 | 0.1M |
| 2025-02-26 | 736.00 | 738.00 | 734.00 | 736.00 | 0.0M |
| 2025-02-25 | 728.00 | 734.00 | 728.00 | 730.00 | 0.1M |
| 2025-02-24 | 730.00 | 734.00 | 728.00 | 730.00 | 0.1M |
| 2025-02-21 | 736.00 | 736.00 | 730.00 | 730.00 | 0.0M |
| 2025-02-20 | 734.00 | 734.00 | 732.00 | 734.00 | 0.0M |
| 2025-02-19 | 738.00 | 740.00 | 736.00 | 736.00 | 0.0M |
| 2025-02-18 | 744.00 | 748.00 | 744.00 | 748.00 | 0.1M |
| 2025-02-17 | 734.00 | 746.00 | 734.00 | 746.00 | 0.1M |
| 2025-02-14 | 738.00 | 742.00 | 738.00 | 740.00 | 0.1M |
| 2025-02-13 | 732.00 | 736.00 | 732.00 | 736.00 | 0.0M |
| 2025-02-12 | 738.00 | 744.00 | 736.00 | 744.00 | 0.1M |
| 2025-02-11 | 736.00 | 738.00 | 736.00 | 738.00 | 0.1M |
| 2025-02-10 | 736.00 | 742.00 | 736.00 | 742.00 | 0.1M |
| 2025-02-07 | 732.00 | 736.00 | 732.00 | 736.00 | 0.1M |
| 2025-02-06 | 730.00 | 742.00 | 730.00 | 734.00 | 0.2M |
| 2025-02-05 | 724.00 | 728.00 | 724.00 | 729.00 | 0.1M |
| 2025-02-04 | 724.00 | 726.00 | 724.00 | 726.00 | 0.1M |
| 2025-02-03 | 720.00 | 724.00 | 720.00 | 722.00 | 0.1M |
| 2025-01-31 | 728.00 | 734.00 | 728.00 | 732.00 | 0.1M |
| 2025-01-30 | 722.00 | 730.00 | 722.00 | 728.00 | 0.1M |
| 2025-01-29 | 730.00 | 732.00 | 728.00 | 728.00 | 0.2M |
| 2025-01-28 | 718.00 | 728.00 | 714.00 | 725.00 | 0.1M |
| 2025-01-27 | 714.00 | 718.00 | 712.00 | 718.00 | 0.1M |
| 2025-01-24 | 724.00 | 724.00 | 722.00 | 724.00 | 0.1M |
| 2025-01-23 | 720.00 | 728.00 | 720.00 | 728.00 | 0.1M |
| 2025-01-22 | 718.00 | 726.00 | 718.00 | 723.00 | 0.1M |
| 2025-01-21 | 722.00 | 722.00 | 722.00 | 722.00 | 0.1M |
| 2025-01-20 | 716.00 | 720.00 | 714.00 | 716.00 | 0.1M |
| 2025-01-17 | 720.00 | 722.00 | 716.00 | 722.00 | 0.1M |
| 2025-01-16 | 706.00 | 712.00 | 704.00 | 708.00 | 0.1M |
| 2025-01-15 | 700.00 | 706.00 | 696.00 | 704.00 | 0.1M |
| 2025-01-14 | 690.00 | 696.00 | 688.00 | 691.00 | 0.1M |
| 2025-01-13 | 698.00 | 698.00 | 690.00 | 693.00 | 0.1M |
| 2025-01-10 | 700.00 | 702.00 | 696.00 | 696.00 | 0.0M |
| 2025-01-09 | 700.00 | 706.00 | 698.00 | 706.00 | 0.1M |
| 2025-01-08 | 700.00 | 704.00 | 700.00 | 704.00 | 0.0M |
| 2025-01-07 | 708.00 | 708.00 | 704.00 | 704.00 | 0.0M |
| 2025-01-06 | 704.00 | 710.00 | 700.00 | 708.00 | 0.0M |
| 2025-01-03 | 708.00 | 710.00 | 704.00 | 704.00 | 0.0M |
| 2025-01-02 | 708.00 | 708.00 | 706.00 | 708.00 | 0.0M |