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 | 669.00 | 678.00 | 666.36 | 671.00 | 0.0M |
| 2025-09-25 | 667.00 | 672.00 | 664.00 | 670.00 | 0.1M |
| 2025-09-24 | 667.00 | 684.00 | 664.00 | 670.00 | 0.1M |
| 2025-09-23 | 640.00 | 670.00 | 630.00 | 670.00 | 0.1M |
| 2025-09-22 | 610.00 | 627.12 | 610.10 | 624.00 | 0.0M |
| 2025-09-19 | 610.00 | 620.00 | 610.00 | 610.00 | 0.3M |
| 2025-09-18 | 615.00 | 620.00 | 600.00 | 620.00 | 0.3M |
| 2025-09-17 | 595.00 | 620.00 | 590.00 | 620.00 | 0.2M |
| 2025-09-16 | 595.00 | 600.00 | 592.00 | 595.00 | 0.3M |
| 2025-09-15 | 585.00 | 597.50 | 580.00 | 595.00 | 0.0M |
| 2025-09-12 | 579.00 | 586.00 | 570.00 | 583.00 | 0.0M |
| 2025-09-11 | 584.00 | 581.10 | 570.00 | 579.00 | 0.0M |
| 2025-09-10 | 584.00 | 585.50 | 581.10 | 584.00 | 0.0M |
| 2025-09-09 | 585.00 | 590.00 | 580.00 | 584.00 | 0.0M |
| 2025-09-08 | 585.00 | 590.00 | 581.10 | 585.00 | 0.0M |
| 2025-09-05 | 585.00 | 590.00 | 577.00 | 585.00 | 0.0M |
| 2025-09-04 | 585.00 | 584.00 | 580.00 | 585.00 | 0.0M |
| 2025-09-03 | 590.00 | 590.00 | 580.00 | 585.00 | 0.0M |
| 2025-09-02 | 590.00 | 588.00 | 582.50 | 590.00 | 0.0M |
| 2025-09-01 | 595.00 | 600.00 | 580.00 | 590.00 | 0.0M |
| 2025-08-29 | 603.00 | 600.00 | 590.00 | 600.00 | 0.0M |
| 2025-08-28 | 603.00 | 601.34 | 596.00 | 603.00 | 0.0M |
| 2025-08-27 | 603.00 | 610.00 | 596.00 | 603.00 | 0.0M |
| 2025-08-26 | 603.00 | 610.00 | 596.00 | 603.00 | 0.1M |
| 2025-08-22 | 603.00 | 604.00 | 600.00 | 603.00 | 0.0M |
| 2025-08-21 | 605.00 | 610.00 | 590.00 | 600.00 | 0.0M |
| 2025-08-20 | 605.00 | 610.00 | 596.00 | 605.00 | 0.0M |
| 2025-08-19 | 600.00 | 610.00 | 590.00 | 602.00 | 0.1M |
| 2025-08-18 | 600.00 | 601.88 | 591.50 | 600.00 | 0.0M |
| 2025-08-15 | 600.00 | 610.00 | 590.00 | 610.00 | 0.0M |
| 2025-08-14 | 615.00 | 620.00 | 590.00 | 610.00 | 0.0M |
| 2025-08-13 | 619.00 | 620.00 | 601.00 | 615.00 | 0.0M |
| 2025-08-12 | 619.00 | 626.00 | 612.50 | 619.00 | 0.0M |
| 2025-08-11 | 619.00 | 620.00 | 610.00 | 619.00 | 0.0M |
| 2025-08-08 | 619.00 | 620.00 | 600.00 | 616.00 | 0.0M |
| 2025-08-07 | 619.00 | 628.00 | 610.00 | 619.00 | 0.0M |
| 2025-08-06 | 619.00 | 620.80 | 610.00 | 619.00 | 0.0M |
| 2025-08-05 | 619.00 | 621.45 | 610.00 | 619.00 | 0.0M |
| 2025-08-04 | 619.00 | 628.00 | 610.00 | 610.00 | 0.0M |
| 2025-08-01 | 619.00 | 623.00 | 610.00 | 619.00 | 0.0M |
| 2025-07-31 | 619.00 | 623.00 | 610.00 | 619.00 | 0.0M |
| 2025-07-30 | 619.00 | 628.00 | 598.00 | 619.00 | 0.0M |
| 2025-07-29 | 619.00 | 623.99 | 598.00 | 619.00 | 0.0M |
| 2025-07-28 | 619.00 | 624.00 | 613.00 | 624.00 | 0.0M |
| 2025-07-25 | 619.00 | 623.99 | 610.00 | 619.00 | 0.0M |
| 2025-07-24 | 619.00 | 628.00 | 612.00 | 619.00 | 0.0M |
| 2025-07-23 | 619.00 | 628.00 | 616.00 | 619.00 | 0.0M |
| 2025-07-22 | 619.00 | 624.00 | 610.00 | 619.00 | 0.0M |
| 2025-07-21 | 624.00 | 628.00 | 610.00 | 619.00 | 0.0M |
| 2025-07-18 | 624.00 | 626.00 | 620.00 | 624.00 | 0.0M |
| 2025-07-17 | 624.00 | 626.80 | 620.00 | 624.00 | 0.1M |
| 2025-07-16 | 624.00 | 626.80 | 620.00 | 624.00 | 0.0M |
| 2025-07-15 | 619.00 | 632.00 | 620.00 | 624.00 | 0.2M |
| 2025-07-14 | 615.00 | 620.00 | 612.10 | 618.00 | 0.0M |
| 2025-07-11 | 611.00 | 620.00 | 602.00 | 615.00 | 0.0M |
| 2025-07-10 | 608.00 | 616.00 | 600.00 | 611.00 | 0.1M |
| 2025-07-09 | 608.00 | 616.00 | 607.05 | 608.00 | 0.0M |
| 2025-07-08 | 608.00 | 616.00 | 606.00 | 608.00 | 0.0M |
| 2025-07-07 | 610.00 | 616.00 | 600.00 | 608.00 | 0.0M |
| 2025-07-04 | 610.00 | 614.50 | 609.00 | 610.00 | 0.0M |
| 2025-07-03 | 613.00 | 616.00 | 598.00 | 610.00 | 0.1M |
| 2025-07-02 | 608.00 | 620.00 | 605.50 | 613.00 | 0.0M |
| 2025-07-01 | 608.00 | 608.00 | 600.00 | 608.00 | 0.0M |
| 2025-06-30 | 608.00 | 616.00 | 600.00 | 608.00 | 0.0M |
| 2025-06-27 | 606.00 | 616.00 | 600.00 | 614.00 | 0.0M |
| 2025-06-26 | 616.00 | 618.00 | 606.00 | 606.00 | 0.0M |
| 2025-06-25 | 615.00 | 614.99 | 610.51 | 616.00 | 0.1M |
| 2025-06-24 | 615.00 | 620.00 | 610.00 | 615.00 | 0.1M |
| 2025-06-23 | 615.00 | 620.00 | 610.00 | 615.00 | 0.0M |
| 2025-06-20 | 615.00 | 611.00 | 610.00 | 615.00 | 0.0M |
| 2025-06-19 | 615.00 | 611.00 | 610.00 | 615.00 | 0.0M |
| 2025-06-18 | 613.00 | 630.00 | 608.00 | 616.00 | 0.0M |
| 2025-06-17 | 604.00 | 610.00 | 604.00 | 608.00 | 0.1M |
| 2025-06-16 | 602.00 | 607.97 | 580.00 | 580.00 | 0.1M |
| 2025-06-13 | 599.00 | 606.00 | 590.00 | 602.00 | 0.0M |
| 2025-06-12 | 610.00 | 620.00 | 590.00 | 602.00 | 0.0M |
| 2025-06-11 | 603.00 | 614.71 | 591.29 | 603.00 | 0.1M |
| 2025-06-10 | 595.19 | 626.42 | 585.44 | 603.00 | 0.0M |
| 2025-06-09 | 595.19 | 604.95 | 585.44 | 595.19 | 0.0M |
| 2025-06-06 | 595.19 | 604.95 | 589.58 | 595.19 | 0.0M |
| 2025-06-05 | 595.19 | 604.95 | 585.44 | 595.19 | 0.0M |
| 2025-06-04 | 610.00 | 620.00 | 601.50 | 610.00 | 0.1M |
| 2025-06-03 | 610.00 | 620.00 | 600.00 | 610.00 | 0.0M |
| 2025-06-02 | 610.00 | 620.00 | 601.50 | 618.00 | 0.0M |
| 2025-05-30 | 598.00 | 618.00 | 590.00 | 610.00 | 0.1M |
| 2025-05-29 | 598.00 | 606.00 | 590.00 | 598.00 | 0.1M |
| 2025-05-28 | 595.00 | 618.00 | 590.00 | 598.00 | 0.1M |
| 2025-05-27 | 595.00 | 598.70 | 592.67 | 595.00 | 0.0M |
| 2025-05-23 | 610.00 | 620.00 | 590.00 | 595.00 | 0.0M |
| 2025-05-22 | 610.00 | 620.00 | 600.00 | 610.00 | 0.1M |
| 2025-05-21 | 610.00 | 620.00 | 601.00 | 610.00 | 0.0M |
| 2025-05-20 | 615.00 | 620.00 | 600.00 | 610.00 | 0.1M |
| 2025-05-19 | 610.00 | 620.00 | 600.00 | 615.00 | 0.1M |
| 2025-05-16 | 581.00 | 618.00 | 582.00 | 610.00 | 0.0M |
| 2025-05-15 | 570.00 | 590.00 | 560.00 | 584.00 | 0.0M |
| 2025-05-14 | 570.00 | 580.00 | 568.25 | 576.00 | 0.0M |
| 2025-05-13 | 570.00 | 580.00 | 550.00 | 574.00 | 0.0M |
| 2025-05-12 | 570.00 | 580.00 | 540.00 | 570.00 | 0.2M |
| 2025-05-09 | 530.00 | 580.00 | 526.00 | 566.00 | 0.0M |
| 2025-05-08 | 530.00 | 540.00 | 520.00 | 534.00 | 0.1M |
| 2025-05-07 | 529.00 | 540.00 | 520.00 | 530.00 | 0.1M |
| 2025-05-06 | 529.00 | 538.00 | 520.00 | 532.00 | 0.0M |
| 2025-05-02 | 529.00 | 538.00 | 520.00 | 520.00 | 0.0M |
| 2025-05-01 | 525.00 | 534.00 | 512.00 | 529.00 | 0.1M |
| 2025-04-30 | 512.00 | 516.00 | 508.00 | 512.00 | 0.1M |
| 2025-04-29 | 516.00 | 520.00 | 508.00 | 512.00 | 0.0M |
| 2025-04-28 | 516.00 | 516.80 | 510.00 | 516.00 | 0.0M |
| 2025-04-25 | 516.00 | 518.00 | 512.00 | 516.00 | 0.0M |
| 2025-04-24 | 521.00 | 530.00 | 512.00 | 520.00 | 0.0M |
| 2025-04-23 | 522.00 | 526.75 | 512.00 | 521.00 | 0.0M |
| 2025-04-22 | 510.00 | 536.00 | 505.00 | 536.00 | 0.0M |
| 2025-04-17 | 497.00 | 519.00 | 490.00 | 510.00 | 0.0M |
| 2025-04-16 | 494.00 | 506.00 | 488.00 | 497.00 | 0.0M |
| 2025-04-15 | 482.00 | 498.00 | 483.90 | 494.00 | 0.0M |
| 2025-04-14 | 482.00 | 492.00 | 472.00 | 492.00 | 0.0M |
| 2025-04-11 | 482.00 | 490.00 | 472.00 | 482.00 | 0.0M |
| 2025-04-10 | 482.00 | 498.00 | 472.00 | 482.00 | 0.0M |
| 2025-04-09 | 490.00 | 500.00 | 472.00 | 482.00 | 0.0M |
| 2025-04-08 | 482.00 | 498.00 | 478.00 | 498.00 | 0.0M |
| 2025-04-07 | 494.00 | 498.00 | 474.00 | 482.00 | 0.0M |
| 2025-04-04 | 495.00 | 500.00 | 490.00 | 495.00 | 0.0M |
| 2025-04-03 | 505.00 | 520.00 | 493.88 | 520.00 | 0.0M |
| 2025-04-02 | 510.00 | 515.00 | 500.00 | 510.00 | 0.0M |
| 2025-04-01 | 515.00 | 520.00 | 500.00 | 520.00 | 0.0M |
| 2025-03-31 | 520.00 | 530.00 | 510.00 | 515.00 | 0.0M |
| 2025-03-28 | 520.00 | 530.00 | 510.00 | 520.00 | 0.0M |
| 2025-03-27 | 520.00 | 521.00 | 510.00 | 520.00 | 0.0M |
| 2025-03-26 | 520.00 | 530.00 | 515.50 | 520.00 | 0.0M |
| 2025-03-25 | 520.00 | 530.00 | 515.50 | 520.00 | 0.0M |
| 2025-03-24 | 520.00 | 527.75 | 510.00 | 520.00 | 0.0M |
| 2025-03-21 | 520.00 | 530.00 | 510.00 | 520.00 | 0.0M |
| 2025-03-20 | 526.00 | 533.00 | 510.00 | 520.00 | 0.0M |
| 2025-03-19 | 533.00 | 536.00 | 516.00 | 526.00 | 0.0M |
| 2025-03-18 | 533.00 | 540.00 | 529.10 | 533.00 | 0.1M |
| 2025-03-17 | 533.00 | 538.60 | 526.00 | 533.00 | 0.1M |
| 2025-03-14 | 533.00 | 540.00 | 526.00 | 540.00 | 0.0M |
| 2025-03-13 | 533.00 | 540.00 | 526.00 | 533.00 | 0.0M |
| 2025-03-12 | 523.00 | 530.00 | 516.00 | 533.00 | 0.0M |
| 2025-03-11 | 523.00 | 530.00 | 516.00 | 523.00 | 0.0M |
| 2025-03-10 | 523.00 | 529.40 | 516.00 | 522.00 | 0.0M |
| 2025-03-07 | 523.00 | 525.00 | 518.20 | 523.00 | 0.0M |
| 2025-03-06 | 514.00 | 520.00 | 513.00 | 518.00 | 0.0M |
| 2025-03-05 | 514.00 | 519.00 | 508.00 | 514.00 | 0.0M |
| 2025-03-04 | 518.00 | 522.00 | 508.00 | 514.00 | 0.0M |
| 2025-03-03 | 518.00 | 513.50 | 502.00 | 518.00 | 0.1M |
| 2025-02-28 | 508.00 | 520.00 | 496.00 | 496.00 | 0.0M |
| 2025-02-27 | 505.00 | 516.00 | 505.11 | 508.00 | 0.0M |
| 2025-02-26 | 505.00 | 520.00 | 503.75 | 520.00 | 0.0M |
| 2025-02-25 | 505.00 | 508.00 | 503.62 | 508.00 | 0.0M |
| 2025-02-24 | 515.00 | 515.00 | 500.00 | 505.00 | 0.0M |
| 2025-02-21 | 528.00 | 536.00 | 511.00 | 515.00 | 0.0M |
| 2025-02-20 | 535.00 | 535.60 | 511.00 | 528.00 | 0.0M |
| 2025-02-19 | 530.00 | 547.00 | 530.00 | 535.00 | 0.1M |
| 2025-02-18 | 515.00 | 520.00 | 514.00 | 515.00 | 0.0M |
| 2025-02-17 | 512.00 | 519.70 | 508.00 | 515.00 | 0.0M |
| 2025-02-14 | 512.00 | 517.60 | 507.00 | 512.00 | 0.0M |
| 2025-02-13 | 512.00 | 516.00 | 506.75 | 512.00 | 0.0M |
| 2025-02-12 | 515.00 | 520.00 | 510.00 | 512.00 | 0.0M |
| 2025-02-11 | 505.00 | 519.00 | 503.00 | 515.00 | 0.1M |
| 2025-02-10 | 505.00 | 510.00 | 500.00 | 505.00 | 0.0M |
| 2025-02-07 | 502.00 | 506.00 | 495.00 | 505.00 | 0.4M |
| 2025-02-06 | 513.00 | 510.00 | 494.34 | 502.00 | 0.1M |
| 2025-02-05 | 523.00 | 526.00 | 506.00 | 510.00 | 0.0M |
| 2025-02-04 | 531.00 | 530.00 | 520.00 | 524.00 | 0.0M |
| 2025-02-03 | 535.00 | 540.00 | 526.15 | 531.00 | 0.0M |
| 2025-01-31 | 535.00 | 540.00 | 528.00 | 535.00 | 0.0M |
| 2025-01-30 | 535.00 | 540.00 | 530.00 | 532.00 | 0.0M |
| 2025-01-29 | 535.00 | 540.00 | 530.00 | 530.00 | 0.0M |
| 2025-01-28 | 536.00 | 538.00 | 530.00 | 538.00 | 0.0M |
| 2025-01-27 | 536.00 | 540.00 | 532.00 | 532.00 | 0.0M |
| 2025-01-24 | 533.00 | 540.00 | 532.20 | 540.00 | 0.1M |
| 2025-01-23 | 533.00 | 534.00 | 522.00 | 532.00 | 0.0M |
| 2025-01-22 | 538.00 | 540.00 | 529.00 | 532.00 | 0.0M |
| 2025-01-21 | 539.00 | 545.00 | 530.80 | 538.00 | 0.0M |
| 2025-01-20 | 544.00 | 546.00 | 532.00 | 539.00 | 0.0M |
| 2025-01-17 | 544.00 | 550.00 | 537.00 | 546.00 | 0.0M |
| 2025-01-16 | 535.00 | 550.00 | 542.00 | 544.00 | 0.0M |
| 2025-01-15 | 540.00 | 540.00 | 520.00 | 535.00 | 0.0M |
| 2025-01-14 | 540.00 | 550.00 | 530.00 | 538.00 | 0.0M |
| 2025-01-13 | 547.00 | 550.00 | 530.00 | 540.00 | 0.0M |
| 2025-01-10 | 560.00 | 566.00 | 542.00 | 544.00 | 0.0M |
| 2025-01-09 | 560.00 | 563.94 | 550.00 | 550.00 | 0.0M |
| 2025-01-08 | 560.00 | 564.00 | 550.00 | 560.00 | 0.0M |
| 2025-01-07 | 560.00 | 566.00 | 550.00 | 560.00 | 0.0M |
| 2025-01-06 | 574.00 | 584.00 | 560.00 | 560.00 | 0.0M |
| 2025-01-03 | 574.00 | 575.20 | 566.65 | 574.00 | 0.0M |
| 2025-01-02 | 574.00 | 578.00 | 562.00 | 574.00 | 0.0M |