864.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 650.00 | 653.00 | 648.00 | 650.00 | 0.0M |
| 2021-12-29 | 660.00 | 663.00 | 648.00 | 648.00 | 0.0M |
| 2021-12-28 | 649.00 | 659.00 | 648.50 | 659.00 | 0.0M |
| 2021-12-27 | 649.50 | 650.00 | 642.00 | 647.00 | 0.0M |
| 2021-12-24 | 649.50 | 650.00 | 644.50 | 649.00 | 0.0M |
| 2021-12-23 | 650.00 | 652.50 | 642.50 | 646.50 | 0.0M |
| 2021-12-22 | 655.00 | 662.50 | 650.50 | 656.00 | 0.0M |
| 2021-12-21 | 651.00 | 659.50 | 644.00 | 659.50 | 0.0M |
| 2021-12-20 | 665.00 | 665.00 | 652.50 | 652.50 | 0.0M |
| 2021-12-17 | 655.00 | 666.50 | 654.00 | 666.50 | 0.0M |
| 2021-12-16 | 654.00 | 663.50 | 654.00 | 654.00 | 0.0M |
| 2021-12-15 | 665.00 | 670.00 | 661.00 | 666.00 | 0.0M |
| 2021-12-14 | 661.00 | 666.00 | 659.50 | 665.00 | 0.0M |
| 2021-12-13 | 657.50 | 661.00 | 656.50 | 661.00 | 0.0M |
| 2021-12-10 | 645.00 | 659.00 | 640.50 | 659.00 | 0.0M |
| 2021-12-09 | 660.00 | 661.00 | 649.00 | 650.00 | 0.0M |
| 2021-12-08 | 677.50 | 677.50 | 661.00 | 668.50 | 0.0M |
| 2021-12-07 | 656.00 | 664.00 | 655.00 | 664.00 | 0.0M |
| 2021-12-06 | 637.50 | 656.50 | 637.50 | 651.50 | 0.0M |
| 2021-12-03 | 616.50 | 637.50 | 616.50 | 637.50 | 0.0M |
| 2021-12-02 | 600.50 | 613.00 | 595.00 | 607.50 | 0.0M |
| 2021-12-01 | 587.50 | 605.50 | 587.00 | 600.00 | 0.0M |
| 2021-11-30 | 599.00 | 602.00 | 586.50 | 586.50 | 0.0M |
| 2021-11-29 | 610.00 | 610.00 | 592.50 | 592.50 | 0.0M |
| 2021-11-26 | 620.50 | 622.00 | 614.50 | 614.50 | 0.0M |
| 2021-11-25 | 621.00 | 623.50 | 619.00 | 620.50 | 0.0M |
| 2021-11-24 | 606.50 | 622.50 | 606.00 | 622.50 | 0.0M |
| 2021-11-22 | 640.00 | 641.50 | 610.00 | 618.00 | 0.0M |
| 2021-11-19 | 638.00 | 641.00 | 627.50 | 640.00 | 0.0M |
| 2021-11-18 | 640.00 | 641.50 | 633.50 | 635.00 | 0.0M |
| 2021-11-17 | 650.00 | 654.50 | 643.00 | 643.00 | 0.0M |
| 2021-11-16 | 654.50 | 659.00 | 650.50 | 654.00 | 0.0M |
| 2021-11-15 | 657.00 | 660.00 | 644.00 | 650.00 | 0.0M |
| 2021-11-12 | 641.50 | 661.50 | 637.50 | 661.50 | 0.0M |
| 2021-11-11 | 648.00 | 648.00 | 636.00 | 636.00 | 0.0M |
| 2021-11-10 | 652.00 | 654.00 | 648.00 | 650.50 | 0.0M |
| 2021-11-09 | 657.50 | 658.50 | 647.50 | 652.00 | 0.0M |
| 2021-11-08 | 668.50 | 668.50 | 653.50 | 662.00 | 0.0M |
| 2021-11-05 | 668.50 | 675.00 | 666.50 | 666.50 | 0.0M |
| 2021-11-04 | 676.00 | 680.00 | 669.00 | 669.00 | 0.0M |
| 2021-11-02 | 680.00 | 683.00 | 672.50 | 672.50 | 0.0M |
| 2021-11-01 | 680.00 | 684.00 | 675.00 | 680.50 | 0.0M |
| 2021-10-29 | 693.00 | 694.00 | 647.50 | 679.00 | 0.1M |
| 2021-10-28 | 691.50 | 691.50 | 676.50 | 688.00 | 0.0M |
| 2021-10-27 | 694.00 | 695.00 | 692.50 | 693.50 | 0.0M |
| 2021-10-26 | 698.00 | 698.00 | 693.00 | 694.00 | 0.0M |
| 2021-10-25 | 698.00 | 698.00 | 691.00 | 693.00 | 0.0M |
| 2021-10-22 | 694.00 | 706.00 | 686.50 | 698.50 | 0.0M |
| 2021-10-21 | 702.50 | 706.00 | 698.50 | 699.00 | 0.0M |
| 2021-10-20 | 721.00 | 721.00 | 701.50 | 706.00 | 0.0M |
| 2021-10-19 | 723.00 | 723.00 | 716.00 | 721.50 | 0.0M |
| 2021-10-18 | 716.00 | 724.50 | 714.50 | 724.50 | 0.0M |
| 2021-10-15 | 702.50 | 716.00 | 698.00 | 716.00 | 0.0M |
| 2021-10-14 | 702.50 | 704.00 | 695.50 | 702.50 | 0.0M |
| 2021-10-13 | 710.50 | 712.50 | 707.00 | 707.00 | 0.0M |
| 2021-10-12 | 720.50 | 724.50 | 712.00 | 720.50 | 0.0M |
| 2021-10-11 | 712.50 | 718.50 | 701.00 | 718.50 | 0.0M |
| 2021-10-08 | 716.50 | 719.00 | 711.00 | 712.50 | 0.0M |
| 2021-10-07 | 715.00 | 720.00 | 707.00 | 718.00 | 0.0M |
| 2021-10-06 | 724.00 | 724.00 | 710.00 | 718.50 | 0.0M |
| 2021-10-05 | 720.50 | 728.50 | 712.00 | 719.00 | 0.0M |
| 2021-10-04 | 732.00 | 732.00 | 716.50 | 721.50 | 0.0M |
| 2021-10-01 | 746.50 | 746.50 | 730.50 | 732.00 | 0.0M |
| 2021-09-30 | 741.00 | 746.50 | 726.50 | 746.50 | 0.0M |
| 2021-09-29 | 739.00 | 756.00 | 717.00 | 741.00 | 0.1M |
| 2021-09-28 | 765.00 | 769.50 | 756.50 | 767.00 | 0.2M |
| 2021-09-27 | 761.00 | 765.00 | 755.50 | 765.00 | 0.1M |
| 2021-09-24 | 756.00 | 765.00 | 750.50 | 760.00 | 0.0M |
| 2021-09-22 | 758.50 | 758.50 | 746.00 | 749.00 | 0.0M |
| 2021-09-21 | 745.50 | 771.50 | 736.00 | 766.50 | 0.0M |
| 2021-09-17 | 743.50 | 777.50 | 743.50 | 777.00 | 0.0M |
| 2021-09-16 | 775.00 | 789.50 | 740.00 | 743.50 | 0.1M |
| 2021-09-15 | 762.50 | 775.00 | 758.50 | 773.00 | 0.0M |
| 2021-09-14 | 750.00 | 762.50 | 750.00 | 762.50 | 0.0M |
| 2021-09-13 | 727.50 | 750.00 | 727.50 | 750.00 | 0.1M |
| 2021-09-10 | 715.00 | 720.50 | 715.00 | 720.50 | 0.1M |
| 2021-09-09 | 708.00 | 714.50 | 708.00 | 714.50 | 0.0M |
| 2021-09-08 | 707.50 | 713.50 | 707.50 | 713.50 | 0.0M |
| 2021-09-07 | 706.00 | 715.00 | 705.00 | 707.50 | 0.0M |
| 2021-09-06 | 690.00 | 701.00 | 690.00 | 700.00 | 0.0M |
| 2021-09-03 | 684.50 | 689.50 | 683.50 | 684.50 | 0.2M |
| 2021-09-02 | 681.50 | 683.00 | 678.00 | 683.00 | 0.0M |
| 2021-09-01 | 685.00 | 685.00 | 680.00 | 681.50 | 0.0M |
| 2021-08-31 | 681.00 | 683.00 | 675.50 | 676.50 | 0.0M |
| 2021-08-30 | 661.50 | 675.50 | 661.50 | 675.50 | 0.0M |
| 2021-08-27 | 660.00 | 660.00 | 651.50 | 657.00 | 0.0M |
| 2021-08-26 | 644.00 | 648.00 | 644.00 | 648.00 | 0.0M |
| 2021-08-25 | 647.50 | 654.00 | 643.50 | 644.00 | 0.0M |
| 2021-08-24 | 640.00 | 648.50 | 640.00 | 648.50 | 0.0M |
| 2021-08-23 | 631.00 | 644.00 | 631.00 | 633.50 | 0.0M |
| 2021-08-20 | 657.50 | 660.00 | 636.00 | 637.50 | 0.0M |
| 2021-08-19 | 667.00 | 669.00 | 657.50 | 657.50 | 0.0M |
| 2021-08-18 | 674.00 | 676.50 | 667.00 | 667.00 | 0.0M |
| 2021-08-17 | 675.00 | 678.50 | 674.00 | 674.00 | 0.0M |
| 2021-08-16 | 674.50 | 679.00 | 670.50 | 674.00 | 0.0M |
| 2021-08-13 | 665.50 | 672.00 | 665.50 | 672.00 | 0.0M |
| 2021-08-12 | 664.50 | 665.00 | 661.00 | 662.00 | 0.0M |
| 2021-08-11 | 660.00 | 663.50 | 660.00 | 663.50 | 0.0M |
| 2021-08-10 | 658.00 | 662.50 | 658.00 | 660.00 | 0.0M |
| 2021-08-06 | 666.00 | 666.00 | 656.50 | 659.00 | 0.0M |
| 2021-08-05 | 665.50 | 669.50 | 665.00 | 668.00 | 0.0M |
| 2021-08-04 | 674.00 | 674.00 | 665.50 | 670.00 | 0.0M |
| 2021-08-03 | 671.50 | 677.00 | 668.00 | 668.00 | 0.0M |
| 2021-08-02 | 660.00 | 672.50 | 660.00 | 671.50 | 0.0M |
| 2021-07-30 | 678.50 | 678.50 | 648.50 | 648.50 | 0.0M |
| 2021-07-29 | 670.50 | 682.00 | 666.00 | 678.50 | 0.0M |
| 2021-07-28 | 686.00 | 686.00 | 670.00 | 670.00 | 0.0M |
| 2021-07-27 | 651.50 | 686.50 | 651.50 | 686.50 | 0.0M |
| 2021-07-26 | 648.50 | 653.50 | 648.50 | 651.50 | 0.0M |
| 2021-07-21 | 643.50 | 654.00 | 643.50 | 648.50 | 0.0M |
| 2021-07-20 | 645.00 | 649.00 | 642.00 | 643.50 | 0.0M |
| 2021-07-19 | 650.50 | 654.00 | 645.00 | 645.00 | 0.0M |
| 2021-07-16 | 647.50 | 652.00 | 647.50 | 650.50 | 0.0M |
| 2021-07-15 | 648.00 | 652.50 | 647.50 | 647.50 | 0.0M |
| 2021-07-14 | 647.50 | 652.50 | 647.50 | 648.00 | 0.0M |
| 2021-07-13 | 652.50 | 654.50 | 645.00 | 649.00 | 0.0M |
| 2021-07-12 | 649.50 | 653.00 | 643.50 | 652.50 | 0.0M |
| 2021-07-09 | 644.00 | 649.50 | 635.00 | 643.00 | 0.0M |
| 2021-07-08 | 660.00 | 660.00 | 651.00 | 651.00 | 0.0M |
| 2021-07-07 | 666.00 | 666.00 | 662.00 | 662.50 | 0.0M |
| 2021-07-06 | 679.00 | 681.00 | 671.50 | 671.50 | 0.0M |
| 2021-07-05 | 685.00 | 685.50 | 679.00 | 679.00 | 0.0M |
| 2021-07-02 | 685.00 | 685.00 | 682.00 | 685.00 | 0.0M |
| 2021-07-01 | 676.50 | 685.50 | 676.50 | 685.00 | 0.0M |
| 2021-06-30 | 675.00 | 676.50 | 673.00 | 676.00 | 0.0M |
| 2021-06-29 | 676.50 | 676.50 | 674.00 | 675.00 | 0.0M |
| 2021-06-28 | 674.50 | 676.00 | 671.50 | 676.00 | 0.0M |
| 2021-06-25 | 684.00 | 684.00 | 670.00 | 670.00 | 0.0M |
| 2021-06-24 | 684.50 | 684.50 | 677.50 | 681.50 | 0.0M |
| 2021-06-23 | 666.00 | 687.50 | 664.50 | 685.00 | 0.0M |
| 2021-06-22 | 658.50 | 666.00 | 658.50 | 666.00 | 0.0M |
| 2021-06-21 | 664.00 | 666.50 | 657.00 | 657.00 | 0.0M |
| 2021-06-18 | 660.50 | 665.50 | 660.50 | 665.50 | 0.0M |
| 2021-06-17 | 663.50 | 665.50 | 661.00 | 663.00 | 0.0M |
| 2021-06-16 | 663.50 | 667.00 | 661.00 | 666.00 | 0.0M |
| 2021-06-15 | 665.00 | 666.50 | 663.50 | 663.50 | 0.0M |
| 2021-06-14 | 657.00 | 665.00 | 656.00 | 662.50 | 0.0M |
| 2021-06-11 | 667.50 | 667.50 | 659.00 | 660.00 | 0.0M |
| 2021-06-10 | 665.00 | 665.50 | 658.50 | 658.50 | 0.0M |
| 2021-06-09 | 664.50 | 669.00 | 664.00 | 664.00 | 0.0M |
| 2021-06-08 | 669.50 | 672.00 | 662.00 | 664.00 | 0.0M |
| 2021-06-07 | 666.50 | 670.50 | 660.00 | 669.50 | 0.0M |
| 2021-06-04 | 669.00 | 678.00 | 667.00 | 667.00 | 0.0M |
| 2021-06-03 | 670.50 | 681.50 | 665.50 | 681.50 | 0.0M |
| 2021-06-02 | 662.50 | 674.00 | 660.00 | 674.00 | 0.0M |
| 2021-06-01 | 655.00 | 665.00 | 655.00 | 662.50 | 0.0M |
| 2021-05-31 | 652.00 | 656.00 | 650.50 | 655.00 | 0.0M |
| 2021-05-28 | 647.50 | 655.00 | 641.50 | 655.00 | 0.0M |
| 2021-05-27 | 655.00 | 655.00 | 647.50 | 647.50 | 0.0M |
| 2021-05-26 | 648.00 | 655.00 | 645.00 | 655.00 | 0.0M |
| 2021-05-25 | 644.00 | 648.00 | 641.50 | 648.00 | 0.0M |
| 2021-05-24 | 639.50 | 646.00 | 638.50 | 646.00 | 0.0M |
| 2021-05-21 | 626.50 | 637.00 | 625.50 | 636.00 | 0.0M |
| 2021-05-20 | 623.50 | 637.50 | 623.50 | 632.00 | 0.0M |
| 2021-05-19 | 631.00 | 631.00 | 623.00 | 623.00 | 0.0M |
| 2021-05-18 | 628.00 | 632.50 | 627.50 | 630.00 | 0.0M |
| 2021-05-17 | 635.00 | 635.50 | 621.50 | 633.00 | 0.0M |
| 2021-05-14 | 632.50 | 640.00 | 632.50 | 635.50 | 0.0M |
| 2021-05-13 | 637.50 | 638.00 | 632.50 | 632.50 | 0.0M |
| 2021-05-12 | 636.00 | 643.00 | 635.50 | 641.00 | 0.0M |
| 2021-05-11 | 640.00 | 646.50 | 639.50 | 642.00 | 0.0M |
| 2021-05-10 | 632.50 | 642.00 | 632.50 | 641.00 | 0.0M |
| 2021-05-07 | 627.00 | 632.50 | 627.00 | 632.50 | 0.0M |
| 2021-05-06 | 623.00 | 631.50 | 622.50 | 626.50 | 0.0M |
| 2021-04-30 | 606.00 | 620.50 | 605.00 | 618.50 | 0.0M |
| 2021-04-28 | 608.50 | 624.50 | 608.50 | 608.50 | 0.0M |
| 2021-04-27 | 570.50 | 636.50 | 570.50 | 608.50 | 0.1M |
| 2021-04-26 | 562.50 | 570.00 | 558.00 | 569.50 | 0.0M |
| 2021-04-23 | 565.50 | 569.50 | 560.50 | 562.50 | 0.0M |
| 2021-04-22 | 568.00 | 575.00 | 565.00 | 565.00 | 0.0M |
| 2021-04-21 | 580.50 | 582.50 | 565.00 | 565.00 | 0.0M |
| 2021-04-20 | 584.50 | 585.00 | 580.50 | 581.00 | 0.0M |
| 2021-04-19 | 591.50 | 592.50 | 582.50 | 585.00 | 0.0M |
| 2021-04-16 | 595.00 | 595.00 | 592.50 | 593.00 | 0.0M |
| 2021-04-15 | 594.50 | 596.50 | 594.50 | 595.00 | 0.0M |
| 2021-04-14 | 595.50 | 600.00 | 595.00 | 597.00 | 0.0M |
| 2021-04-13 | 604.50 | 604.50 | 595.50 | 595.50 | 0.0M |
| 2021-04-12 | 594.00 | 605.50 | 594.00 | 605.50 | 0.0M |
| 2021-04-09 | 591.50 | 598.50 | 591.50 | 593.00 | 0.0M |
| 2021-04-08 | 604.00 | 604.00 | 582.00 | 589.50 | 0.0M |
| 2021-04-07 | 609.00 | 609.00 | 605.50 | 608.50 | 0.0M |
| 2021-04-06 | 612.50 | 612.50 | 609.00 | 609.00 | 0.0M |
| 2021-04-05 | 611.50 | 612.50 | 609.50 | 611.50 | 0.0M |
| 2021-04-02 | 611.50 | 612.50 | 606.00 | 609.00 | 0.0M |
| 2021-04-01 | 605.50 | 609.50 | 605.50 | 607.50 | 0.0M |
| 2021-03-31 | 612.50 | 612.50 | 605.00 | 605.00 | 0.0M |
| 2021-03-30 | 614.00 | 627.50 | 612.50 | 612.50 | 0.1M |
| 2021-03-29 | 650.00 | 650.00 | 635.00 | 650.00 | 0.2M |
| 2021-03-26 | 615.00 | 636.50 | 615.00 | 629.50 | 0.1M |
| 2021-03-25 | 609.50 | 618.00 | 607.50 | 614.50 | 0.0M |
| 2021-03-24 | 610.00 | 611.50 | 602.50 | 609.50 | 0.0M |
| 2021-03-23 | 620.00 | 620.00 | 612.50 | 612.50 | 0.0M |
| 2021-03-22 | 617.50 | 620.00 | 611.50 | 618.00 | 0.0M |
| 2021-03-19 | 616.50 | 617.50 | 614.50 | 617.50 | 0.1M |
| 2021-03-18 | 615.00 | 615.00 | 612.00 | 615.00 | 0.0M |
| 2021-03-17 | 607.50 | 615.00 | 607.50 | 615.00 | 0.0M |
| 2021-03-16 | 610.00 | 610.00 | 604.00 | 610.00 | 0.0M |
| 2021-03-15 | 597.50 | 607.50 | 593.50 | 607.50 | 0.1M |
| 2021-03-12 | 589.50 | 592.50 | 589.00 | 592.00 | 0.1M |
| 2021-03-11 | 587.50 | 592.00 | 587.50 | 590.00 | 0.0M |
| 2021-03-10 | 590.50 | 592.00 | 587.00 | 589.00 | 0.0M |
| 2021-03-09 | 587.50 | 592.50 | 586.00 | 592.50 | 0.0M |
| 2021-03-08 | 586.00 | 587.00 | 583.50 | 586.00 | 0.0M |
| 2021-03-05 | 576.50 | 584.00 | 576.50 | 584.00 | 0.1M |
| 2021-03-04 | 580.00 | 586.00 | 572.50 | 586.00 | 0.0M |
| 2021-03-03 | 571.50 | 580.50 | 570.00 | 580.50 | 0.0M |
| 2021-03-02 | 568.00 | 572.50 | 568.00 | 571.50 | 0.0M |
| 2021-03-01 | 568.00 | 569.50 | 566.50 | 568.00 | 0.0M |
| 2021-02-26 | 569.50 | 570.00 | 563.00 | 563.00 | 0.0M |
| 2021-02-25 | 566.50 | 572.00 | 566.50 | 569.50 | 0.0M |
| 2021-02-24 | 568.00 | 568.00 | 563.00 | 566.50 | 0.0M |
| 2021-02-22 | 560.00 | 563.50 | 558.00 | 563.50 | 0.0M |
| 2021-02-19 | 558.50 | 560.00 | 558.00 | 558.00 | 0.0M |
| 2021-02-18 | 561.50 | 564.00 | 560.00 | 560.00 | 0.0M |
| 2021-02-17 | 565.00 | 565.00 | 561.00 | 561.50 | 0.0M |
| 2021-02-16 | 558.50 | 562.00 | 558.50 | 561.50 | 0.0M |
| 2021-02-15 | 555.50 | 559.50 | 555.50 | 556.50 | 0.0M |
| 2021-02-12 | 564.00 | 564.00 | 560.00 | 560.00 | 0.0M |
| 2021-02-10 | 569.00 | 570.00 | 564.00 | 564.00 | 0.0M |
| 2021-02-09 | 568.00 | 570.50 | 566.00 | 569.50 | 0.0M |
| 2021-02-08 | 564.00 | 570.50 | 563.00 | 568.00 | 0.0M |
| 2021-02-05 | 560.50 | 563.50 | 560.00 | 563.00 | 0.0M |
| 2021-02-04 | 560.50 | 564.00 | 559.50 | 560.50 | 0.0M |
| 2021-02-03 | 563.50 | 563.50 | 560.00 | 561.00 | 0.0M |
| 2021-02-02 | 561.00 | 562.00 | 558.50 | 562.00 | 0.0M |
| 2021-02-01 | 552.50 | 558.00 | 552.50 | 558.00 | 0.0M |
| 2021-01-29 | 548.50 | 552.50 | 548.00 | 548.50 | 0.0M |
| 2021-01-28 | 555.00 | 555.50 | 547.50 | 550.50 | 0.0M |
| 2021-01-27 | 546.00 | 559.00 | 546.00 | 549.00 | 0.0M |
| 2021-01-26 | 541.00 | 546.00 | 541.00 | 546.00 | 0.0M |
| 2021-01-25 | 544.50 | 544.50 | 540.00 | 541.00 | 0.0M |
| 2021-01-22 | 544.00 | 546.00 | 540.00 | 540.00 | 0.0M |
| 2021-01-21 | 549.50 | 569.00 | 540.50 | 544.50 | 0.1M |
| 2021-01-20 | 551.50 | 554.50 | 550.50 | 551.50 | 0.0M |
| 2021-01-19 | 550.00 | 554.00 | 550.00 | 552.50 | 0.0M |
| 2021-01-18 | 555.50 | 556.00 | 549.00 | 550.00 | 0.0M |
| 2021-01-15 | 557.50 | 558.00 | 555.50 | 555.50 | 0.0M |
| 2021-01-14 | 552.50 | 556.50 | 552.50 | 556.50 | 0.0M |
| 2021-01-13 | 552.50 | 555.50 | 552.50 | 555.50 | 0.0M |
| 2021-01-12 | 553.00 | 555.00 | 551.50 | 552.50 | 0.0M |
| 2021-01-08 | 542.50 | 550.50 | 542.50 | 550.50 | 0.0M |
| 2021-01-07 | 546.50 | 548.50 | 543.50 | 546.00 | 0.0M |
| 2021-01-06 | 546.50 | 547.00 | 540.50 | 541.50 | 0.0M |
| 2021-01-05 | 555.00 | 555.50 | 541.00 | 541.00 | 0.0M |
| 2021-01-04 | 553.00 | 556.00 | 550.50 | 555.00 | 0.0M |