464.15
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 416.58 | 428.54 | 415.53 | 428.31 | 22.1M |
| 2024-12-27 | 419.84 | 423.65 | 415.35 | 418.13 | 34.6M |
| 2024-12-26 | 426.92 | 428.05 | 421.13 | 422.38 | 25.0M |
| 2024-12-24 | 424.77 | 430.89 | 424.58 | 425.18 | 28.1M |
| 2024-12-23 | 421.77 | 426.01 | 420.43 | 422.85 | 23.9M |
| 2024-12-20 | 424.95 | 425.65 | 418.66 | 419.65 | 27.8M |
| 2024-12-19 | 421.55 | 427.84 | 419.73 | 425.36 | 46.2M |
| 2024-12-18 | 430.99 | 434.16 | 425.77 | 429.57 | 28.8M |
| 2024-12-17 | 432.57 | 433.07 | 429.15 | 431.45 | 49.0M |
| 2024-12-16 | 425.17 | 432.20 | 424.18 | 431.62 | 77.7M |
| 2024-12-13 | 410.18 | 423.13 | 408.87 | 422.70 | 55.8M |
| 2024-12-12 | 409.05 | 411.56 | 406.14 | 408.34 | 84.9M |
| 2024-12-11 | 391.57 | 408.73 | 391.33 | 407.69 | 99.8M |
| 2024-12-10 | 373.52 | 390.39 | 373.52 | 390.39 | 76.4M |
| 2024-12-09 | 382.99 | 382.99 | 369.59 | 369.59 | 75.6M |
| 2024-12-06 | 392.15 | 393.16 | 379.70 | 387.36 | 110.4M |
| 2024-12-05 | 395.43 | 396.40 | 391.44 | 392.55 | 43.8M |
| 2024-12-04 | 393.63 | 398.55 | 390.39 | 393.90 | 68.2M |
| 2024-12-03 | 391.19 | 401.75 | 391.19 | 400.37 | 45.0M |
| 2024-12-02 | 398.40 | 401.43 | 391.17 | 391.17 | 74.7M |
| 2024-11-29 | 400.90 | 400.93 | 393.90 | 395.04 | 28.9M |
| 2024-11-28 | 402.43 | 403.37 | 399.30 | 400.79 | 32.0M |
| 2024-11-27 | 404.84 | 404.84 | 398.30 | 402.49 | 46.8M |
| 2024-11-26 | 406.90 | 407.69 | 401.04 | 405.08 | 65.3M |
| 2024-11-25 | 402.91 | 408.90 | 402.71 | 406.82 | 76.7M |
| 2024-11-22 | 397.51 | 403.97 | 397.51 | 400.29 | 55.4M |
| 2024-11-21 | 393.39 | 397.20 | 392.91 | 395.14 | 34.7M |
| 2024-11-20 | 393.23 | 395.49 | 391.31 | 393.29 | 31.9M |
| 2024-11-19 | 394.67 | 395.18 | 391.59 | 393.05 | 41.9M |
| 2024-11-18 | 387.29 | 398.99 | 387.02 | 395.32 | 51.7M |
| 2024-11-15 | 387.08 | 389.58 | 380.78 | 388.39 | 56.5M |
| 2024-11-14 | 408.04 | 410.28 | 385.81 | 386.93 | 65.4M |
| 2024-11-13 | 410.84 | 414.03 | 403.86 | 406.09 | 31.1M |
| 2024-11-12 | 424.32 | 425.61 | 409.67 | 411.32 | 52.0M |
| 2024-11-11 | 435.86 | 436.00 | 424.27 | 426.33 | 52.9M |
| 2024-11-08 | 438.32 | 442.88 | 435.77 | 438.26 | 46.5M |
| 2024-11-07 | 440.61 | 440.61 | 431.95 | 435.05 | 38.3M |
| 2024-11-06 | 445.30 | 448.37 | 437.50 | 438.82 | 58.9M |
| 2024-11-05 | 449.26 | 451.45 | 442.96 | 442.99 | 81.3M |
| 2024-11-04 | 439.15 | 449.71 | 438.83 | 449.71 | 46.6M |
| 2024-11-01 | 446.00 | 446.00 | 438.09 | 438.76 | 46.9M |
| 2024-10-31 | 443.78 | 446.18 | 439.98 | 445.58 | 68.5M |
| 2024-10-30 | 444.20 | 448.86 | 442.78 | 446.19 | 94.9M |
| 2024-10-29 | 442.41 | 442.89 | 438.23 | 442.89 | 56.2M |
| 2024-10-28 | 438.82 | 443.31 | 438.56 | 443.07 | 35.8M |
| 2024-10-25 | 444.09 | 444.09 | 436.34 | 437.18 | 91.4M |
| 2024-10-24 | 444.15 | 445.88 | 441.52 | 443.08 | 88.1M |
| 2024-10-23 | 447.73 | 449.37 | 441.36 | 446.90 | 99.1M |
| 2024-10-22 | 457.78 | 458.49 | 446.62 | 446.91 | 80.4M |
| 2024-10-21 | 451.96 | 459.70 | 447.13 | 457.90 | 46.6M |
| 2024-10-18 | 456.69 | 457.57 | 450.05 | 451.39 | 44.8M |
| 2024-10-17 | 456.48 | 456.69 | 453.22 | 455.35 | 48.7M |
| 2024-10-16 | 458.50 | 459.12 | 453.28 | 454.85 | 83.5M |
| 2024-10-15 | 458.33 | 462.47 | 457.28 | 462.07 | 176.0M |
| 2024-10-14 | 455.99 | 458.80 | 455.21 | 456.59 | 97.9M |
| 2024-10-11 | 466.16 | 466.31 | 453.71 | 457.01 | 120.0M |
| 2024-10-10 | 463.44 | 465.65 | 460.50 | 465.21 | 93.3M |
| 2024-10-08 | 468.37 | 469.36 | 462.52 | 463.35 | 55.5M |
| 2024-10-07 | 465.83 | 469.62 | 463.22 | 469.55 | 42.7M |
| 2024-10-04 | 459.79 | 466.45 | 459.79 | 462.62 | 91.7M |
| 2024-10-02 | 463.96 | 465.74 | 456.41 | 456.54 | 74.0M |
| 2024-09-30 | 466.63 | 470.81 | 459.21 | 466.87 | 72.1M |
| 2024-09-27 | 466.11 | 470.37 | 464.81 | 465.50 | 53.5M |
| 2024-09-26 | 461.02 | 467.24 | 461.02 | 466.71 | 73.5M |
| 2024-09-25 | 463.14 | 466.23 | 458.65 | 459.04 | 107.3M |
| 2024-09-24 | 460.48 | 464.11 | 458.57 | 462.82 | 42.3M |
| 2024-09-23 | 458.40 | 463.30 | 456.84 | 459.84 | 59.3M |
| 2024-09-20 | 453.13 | 460.39 | 453.13 | 455.61 | 46.4M |
| 2024-09-19 | 448.52 | 451.58 | 442.11 | 450.92 | 73.3M |
| 2024-09-13 | 446.75 | 449.29 | 442.88 | 446.98 | 61.1M |
| 2024-09-12 | 433.46 | 446.71 | 433.46 | 445.12 | 113.8M |
| 2024-09-11 | 435.14 | 440.11 | 428.63 | 428.95 | 119.2M |
| 2024-09-10 | 439.90 | 441.87 | 432.94 | 433.48 | 90.9M |
| 2024-09-09 | 420.43 | 438.33 | 420.43 | 437.75 | 72.5M |
| 2024-09-06 | 432.67 | 433.38 | 422.73 | 426.00 | 62.1M |
| 2024-09-05 | 439.10 | 442.96 | 431.16 | 432.80 | 66.9M |
| 2024-09-04 | 438.48 | 442.45 | 434.58 | 435.58 | 70.3M |
| 2024-09-03 | 448.12 | 455.53 | 448.12 | 449.46 | 74.6M |
| 2024-09-02 | 449.72 | 452.92 | 447.96 | 448.40 | 46.7M |
| 2024-08-30 | 438.44 | 444.70 | 438.44 | 444.41 | 64.8M |
| 2024-08-29 | 441.18 | 443.06 | 434.78 | 437.76 | 57.1M |
| 2024-08-28 | 445.11 | 449.43 | 443.54 | 445.40 | 54.4M |
| 2024-08-27 | 445.59 | 446.65 | 439.92 | 444.98 | 43.4M |
| 2024-08-26 | 457.69 | 458.44 | 445.57 | 447.01 | 46.8M |
| 2024-08-23 | 452.63 | 457.27 | 452.30 | 455.65 | 45.4M |
| 2024-08-22 | 461.36 | 463.72 | 450.55 | 456.31 | 44.7M |
| 2024-08-21 | 466.79 | 467.34 | 457.06 | 460.08 | 44.0M |
| 2024-08-20 | 468.21 | 471.64 | 466.17 | 468.76 | 51.8M |
| 2024-08-19 | 468.28 | 470.12 | 464.93 | 466.15 | 91.4M |
| 2024-08-16 | 465.36 | 471.67 | 463.46 | 469.29 | 81.5M |
| 2024-08-14 | 464.75 | 467.70 | 455.49 | 457.66 | 64.1M |
| 2024-08-13 | 466.18 | 470.15 | 452.01 | 457.72 | 110.4M |
| 2024-08-12 | 468.40 | 473.77 | 465.04 | 466.44 | 46.1M |
| 2024-08-09 | 459.20 | 468.10 | 459.20 | 466.77 | 52.3M |
| 2024-08-08 | 442.56 | 455.26 | 441.37 | 453.76 | 37.3M |
| 2024-08-07 | 437.10 | 451.75 | 435.92 | 446.97 | 33.4M |
| 2024-08-06 | 420.59 | 442.01 | 420.59 | 439.15 | 54.8M |
| 2024-08-05 | 454.00 | 454.00 | 398.38 | 414.55 | 91.9M |
| 2024-08-02 | 472.26 | 474.78 | 459.06 | 460.75 | 44.0M |
| 2024-08-01 | 474.15 | 483.36 | 473.89 | 479.54 | 45.0M |
| 2024-07-31 | 469.75 | 472.05 | 466.21 | 471.63 | 49.5M |
| 2024-07-30 | 472.83 | 473.48 | 467.52 | 468.83 | 52.5M |
| 2024-07-29 | 467.89 | 475.74 | 466.75 | 473.96 | 23.8M |
| 2024-07-26 | 468.05 | 468.31 | 463.24 | 466.97 | 30.4M |
| 2024-07-25 | 473.16 | 475.76 | 466.02 | 466.25 | 65.9M |
| 2024-07-24 | 477.80 | 482.61 | 476.49 | 480.61 | 57.0M |
| 2024-07-23 | 474.82 | 481.05 | 470.50 | 478.82 | 35.0M |
| 2024-07-22 | 477.09 | 478.97 | 470.92 | 473.21 | 44.3M |
| 2024-07-19 | 473.03 | 477.29 | 470.72 | 476.03 | 28.3M |
| 2024-07-18 | 472.84 | 476.68 | 470.23 | 474.66 | 28.7M |
| 2024-07-17 | 482.29 | 484.93 | 478.27 | 478.56 | 24.5M |
| 2024-07-16 | 485.44 | 485.96 | 477.32 | 480.39 | 42.7M |
| 2024-07-15 | 488.14 | 491.61 | 483.86 | 486.78 | 33.5M |
| 2024-07-12 | 495.10 | 498.24 | 485.72 | 486.02 | 44.3M |
| 2024-07-11 | 496.86 | 502.40 | 495.42 | 498.39 | 26.8M |
| 2024-07-10 | 494.92 | 497.08 | 491.63 | 496.44 | 33.8M |
| 2024-07-09 | 489.21 | 494.61 | 488.39 | 494.61 | 32.0M |
| 2024-07-08 | 480.11 | 489.40 | 479.91 | 489.40 | 37.1M |
| 2024-07-05 | 484.53 | 490.51 | 479.59 | 480.30 | 40.0M |
| 2024-07-04 | 488.60 | 489.06 | 480.78 | 483.71 | 58.1M |
| 2024-07-03 | 487.45 | 491.77 | 484.20 | 489.26 | 59.9M |
| 2024-07-02 | 489.45 | 491.18 | 480.85 | 485.87 | 43.4M |
| 2024-07-01 | 493.50 | 500.48 | 488.22 | 490.30 | 28.0M |
| 2024-06-28 | 493.09 | 495.53 | 486.64 | 493.59 | 22.9M |
| 2024-06-27 | 502.44 | 507.86 | 493.72 | 493.72 | 21.3M |
| 2024-06-26 | 502.76 | 506.91 | 492.83 | 500.14 | 24.6M |
| 2024-06-25 | 502.66 | 506.17 | 499.09 | 499.24 | 27.2M |
| 2024-06-24 | 511.03 | 512.34 | 503.07 | 504.40 | 20.3M |
| 2024-06-21 | 504.85 | 516.26 | 501.81 | 511.39 | 24.5M |
| 2024-06-20 | 510.84 | 516.19 | 508.36 | 509.67 | 46.6M |
| 2024-06-19 | 512.36 | 519.70 | 504.42 | 510.26 | 47.3M |
| 2024-06-18 | 510.92 | 514.88 | 509.51 | 514.67 | 51.8M |
| 2024-06-17 | 511.92 | 515.13 | 505.70 | 508.32 | 50.6M |
| 2024-06-14 | 514.55 | 519.10 | 508.35 | 514.50 | 45.1M |
| 2024-06-13 | 517.04 | 519.48 | 514.29 | 515.61 | 43.5M |
| 2024-06-12 | 503.80 | 511.88 | 503.80 | 511.60 | 42.0M |
| 2024-06-11 | 500.00 | 502.52 | 495.12 | 500.85 | 46.3M |
| 2024-06-10 | 493.36 | 501.93 | 491.83 | 498.59 | 30.0M |
| 2024-06-07 | 493.97 | 498.89 | 490.91 | 495.72 | 45.0M |
| 2024-06-05 | 496.23 | 499.53 | 485.55 | 491.91 | 44.3M |
| 2024-06-04 | 496.72 | 503.96 | 492.48 | 495.28 | 67.5M |
| 2024-06-03 | 488.34 | 500.21 | 486.77 | 498.11 | 59.4M |
| 2024-05-31 | 487.07 | 492.42 | 477.65 | 483.05 | 33.9M |
| 2024-05-30 | 484.16 | 489.01 | 483.25 | 485.27 | 62.8M |
| 2024-05-29 | 489.46 | 493.15 | 482.16 | 486.25 | 43.8M |
| 2024-05-28 | 486.72 | 490.58 | 482.16 | 488.95 | 37.1M |
| 2024-05-27 | 481.09 | 489.20 | 476.32 | 482.16 | 42.3M |
| 2024-05-24 | 470.34 | 480.12 | 470.06 | 478.10 | 37.5M |
| 2024-05-23 | 466.67 | 475.07 | 464.76 | 472.45 | 77.4M |
| 2024-05-22 | 473.23 | 473.98 | 465.72 | 467.57 | 67.0M |
| 2024-05-21 | 466.92 | 472.69 | 464.33 | 472.69 | 71.7M |
| 2024-05-20 | 464.42 | 469.19 | 459.65 | 466.67 | 112.2M |
| 2024-05-17 | 474.28 | 474.28 | 462.94 | 466.19 | 100.6M |
| 2024-05-16 | 475.19 | 476.78 | 469.67 | 474.20 | 48.1M |
| 2024-05-14 | 464.08 | 473.24 | 463.71 | 469.71 | 49.2M |
| 2024-05-13 | 465.73 | 470.31 | 462.44 | 465.63 | 61.5M |
| 2024-05-10 | 459.48 | 467.32 | 457.62 | 466.53 | 57.4M |
| 2024-05-09 | 446.43 | 455.09 | 444.06 | 453.34 | 70.3M |
| 2024-05-08 | 444.83 | 447.05 | 442.36 | 445.18 | 25.2M |
| 2024-05-07 | 443.23 | 445.57 | 442.09 | 445.55 | 26.5M |
| 2024-05-03 | 440.28 | 442.95 | 439.19 | 441.57 | 41.3M |
| 2024-05-02 | 442.17 | 443.74 | 438.80 | 439.31 | 46.7M |
| 2024-04-30 | 441.22 | 443.80 | 440.74 | 442.88 | 30.3M |
| 2024-04-29 | 437.14 | 442.27 | 436.92 | 440.95 | 70.7M |
| 2024-04-26 | 437.42 | 439.30 | 433.10 | 436.37 | 33.4M |
| 2024-04-25 | 440.73 | 441.87 | 436.50 | 436.64 | 73.1M |
| 2024-04-24 | 437.63 | 442.96 | 436.28 | 441.26 | 89.2M |
| 2024-04-23 | 433.88 | 438.41 | 433.88 | 434.54 | 125.0M |
| 2024-04-22 | 433.93 | 438.47 | 430.30 | 433.00 | 35.6M |
| 2024-04-19 | 436.66 | 437.30 | 427.26 | 432.50 | 77.2M |
| 2024-04-18 | 430.37 | 437.23 | 430.37 | 437.12 | 32.0M |
| 2024-04-17 | 431.37 | 434.65 | 430.51 | 431.44 | 38.9M |
| 2024-04-16 | 437.68 | 437.89 | 428.61 | 429.69 | 35.9M |
| 2024-04-15 | 440.19 | 441.46 | 435.82 | 439.90 | 59.7M |
| 2024-04-12 | 444.57 | 447.81 | 441.51 | 444.63 | 47.1M |
| 2024-04-11 | 446.61 | 446.97 | 441.32 | 444.13 | 61.5M |
| 2024-04-09 | 458.20 | 458.44 | 448.95 | 449.29 | 147.4M |
| 2024-04-08 | 456.82 | 460.87 | 453.22 | 457.25 | 68.4M |
| 2024-04-05 | 456.74 | 459.97 | 452.56 | 454.37 | 57.5M |
| 2024-04-04 | 457.91 | 464.10 | 455.82 | 459.13 | 70.4M |
| 2024-04-03 | 457.73 | 458.83 | 450.42 | 458.12 | 73.0M |
| 2024-04-02 | 460.50 | 462.50 | 456.42 | 459.70 | 101.6M |
| 2024-04-01 | 455.34 | 460.70 | 453.80 | 459.77 | 58.0M |
| 2024-03-29 | 460.67 | 461.39 | 453.56 | 454.30 | 74.7M |
| 2024-03-28 | 458.60 | 462.83 | 458.44 | 459.32 | 107.4M |
| 2024-03-27 | 460.73 | 463.35 | 457.90 | 458.58 | 50.1M |
| 2024-03-26 | 460.61 | 465.82 | 457.83 | 461.49 | 72.1M |
| 2024-03-25 | 454.81 | 458.32 | 454.48 | 458.12 | 85.4M |
| 2024-03-22 | 447.49 | 453.36 | 445.09 | 452.83 | 76.7M |
| 2024-03-21 | 444.83 | 448.46 | 444.53 | 447.79 | 117.8M |
| 2024-03-20 | 443.55 | 444.51 | 441.44 | 442.70 | 56.7M |
| 2024-03-19 | 443.21 | 443.21 | 439.02 | 441.90 | 94.4M |
| 2024-03-18 | 440.08 | 443.19 | 440.08 | 442.84 | 42.4M |
| 2024-03-15 | 441.39 | 442.07 | 437.18 | 440.95 | 74.4M |
| 2024-03-14 | 446.42 | 447.82 | 439.60 | 441.53 | 60.3M |
| 2024-03-13 | 444.23 | 449.76 | 438.38 | 443.56 | 55.3M |
| 2024-03-12 | 442.04 | 443.36 | 440.29 | 442.34 | 34.3M |
| 2024-03-11 | 438.51 | 443.37 | 436.24 | 443.09 | 45.6M |
| 2024-03-08 | 432.56 | 439.31 | 432.56 | 438.33 | 36.3M |
| 2024-03-07 | 439.30 | 439.30 | 430.61 | 431.18 | 42.7M |
| 2024-03-06 | 438.67 | 440.70 | 436.77 | 439.23 | 29.5M |
| 2024-03-05 | 444.33 | 445.89 | 440.24 | 440.89 | 44.2M |
| 2024-03-04 | 444.28 | 447.70 | 443.31 | 444.44 | 47.4M |
| 2024-02-29 | 442.93 | 445.08 | 440.25 | 442.24 | 117.0M |
| 2024-02-28 | 441.57 | 444.06 | 440.35 | 443.62 | 126.7M |
| 2024-02-27 | 447.52 | 447.90 | 439.02 | 440.79 | 61.0M |
| 2024-02-26 | 452.19 | 452.19 | 447.01 | 447.48 | 36.1M |
| 2024-02-23 | 455.89 | 455.89 | 451.68 | 452.10 | 46.2M |
| 2024-02-22 | 456.60 | 456.99 | 453.40 | 454.48 | 47.4M |
| 2024-02-21 | 453.65 | 457.54 | 451.64 | 456.54 | 91.0M |
| 2024-02-20 | 453.73 | 454.44 | 450.73 | 452.48 | 138.3M |
| 2024-02-19 | 448.75 | 455.17 | 448.29 | 453.51 | 90.0M |
| 2024-02-16 | 445.70 | 448.06 | 443.12 | 447.80 | 79.4M |
| 2024-02-15 | 448.63 | 450.59 | 444.10 | 444.66 | 81.6M |
| 2024-02-14 | 440.57 | 450.67 | 440.11 | 447.89 | 119.1M |
| 2024-02-13 | 442.13 | 445.76 | 439.17 | 444.50 | 75.7M |
| 2024-02-08 | 434.86 | 441.15 | 434.41 | 438.86 | 108.5M |
| 2024-02-07 | 435.37 | 439.05 | 434.94 | 434.98 | 60.2M |
| 2024-02-06 | 440.85 | 441.74 | 432.16 | 435.48 | 50.2M |
| 2024-02-05 | 443.01 | 444.88 | 439.39 | 441.78 | 49.1M |
| 2024-02-02 | 433.32 | 442.53 | 433.32 | 441.87 | 64.5M |
| 2024-02-01 | 425.22 | 430.96 | 424.98 | 430.74 | 44.9M |
| 2024-01-31 | 431.31 | 433.07 | 425.89 | 426.76 | 48.4M |
| 2024-01-30 | 432.76 | 437.28 | 431.36 | 433.31 | 63.0M |
| 2024-01-29 | 435.42 | 437.11 | 429.41 | 431.41 | 58.2M |
| 2024-01-26 | 429.20 | 435.37 | 428.14 | 432.31 | 33.2M |
| 2024-01-25 | 435.07 | 435.11 | 428.44 | 429.75 | 41.1M |
| 2024-01-24 | 438.44 | 439.85 | 433.97 | 435.38 | 32.7M |
| 2024-01-23 | 435.78 | 439.76 | 433.49 | 437.84 | 48.6M |
| 2024-01-22 | 439.17 | 439.17 | 434.50 | 435.64 | 77.8M |
| 2024-01-19 | 434.68 | 440.02 | 434.51 | 436.53 | 67.6M |
| 2024-01-18 | 427.26 | 435.41 | 426.98 | 434.05 | 112.5M |
| 2024-01-17 | 437.62 | 437.76 | 427.41 | 427.66 | 43.5M |
| 2024-01-16 | 441.06 | 442.77 | 436.68 | 437.16 | 82.9M |
| 2024-01-15 | 443.74 | 444.78 | 439.81 | 441.34 | 58.8M |
| 2024-01-12 | 447.73 | 449.28 | 441.62 | 443.30 | 103.4M |
| 2024-01-11 | 448.99 | 449.30 | 447.61 | 448.57 | 87.8M |
| 2024-01-10 | 449.11 | 449.27 | 447.60 | 448.11 | 106.3M |
| 2024-01-09 | 446.55 | 448.83 | 446.55 | 448.83 | 94.4M |
| 2024-01-08 | 445.54 | 446.35 | 444.96 | 445.75 | 42.0M |
| 2024-01-05 | 446.24 | 446.24 | 444.46 | 445.23 | 63.1M |
| 2024-01-04 | 447.43 | 447.51 | 445.46 | 445.91 | 99.0M |
| 2024-01-03 | 445.73 | 448.17 | 445.20 | 447.74 | 176.3M |
| 2024-01-02 | 444.79 | 446.72 | 444.19 | 446.72 | 87.7M |