757.22
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 | 671.72 | 673.20 | 659.13 | 662.64 | 2.4M |
| 2024-12-27 | 682.68 | 684.90 | 669.64 | 671.47 | 2.8M |
| 2024-12-26 | 696.05 | 699.77 | 694.22 | 697.08 | 2.7M |
| 2024-12-24 | 704.85 | 707.40 | 686.76 | 700.50 | 7.8M |
| 2024-12-23 | 667.74 | 698.78 | 666.92 | 696.30 | 2.8M |
| 2024-12-20 | 652.48 | 665.84 | 644.19 | 664.35 | 8.2M |
| 2024-12-19 | 654.12 | 662.07 | 651.89 | 653.88 | 2.4M |
| 2024-12-18 | 657.46 | 663.06 | 656.54 | 660.49 | 1.9M |
| 2024-12-17 | 656.83 | 659.96 | 650.24 | 652.71 | 3.5M |
| 2024-12-16 | 647.66 | 654.14 | 647.17 | 654.14 | 2.7M |
| 2024-12-13 | 635.71 | 644.23 | 634.88 | 644.03 | 2.4M |
| 2024-12-12 | 642.98 | 647.43 | 636.04 | 637.76 | 4.2M |
| 2024-12-11 | 632.54 | 641.19 | 631.23 | 639.68 | 2.4M |
| 2024-12-10 | 633.78 | 642.19 | 628.28 | 631.48 | 3.5M |
| 2024-12-09 | 637.90 | 638.11 | 627.66 | 628.65 | 4.1M |
| 2024-12-06 | 655.49 | 659.24 | 641.39 | 645.81 | 3.7M |
| 2024-12-05 | 664.60 | 666.57 | 649.46 | 654.60 | 3.8M |
| 2024-12-04 | 661.15 | 674.38 | 661.15 | 666.78 | 6.7M |
| 2024-12-03 | 680.15 | 683.09 | 671.89 | 673.21 | 3.9M |
| 2024-12-02 | 684.13 | 684.64 | 677.14 | 677.14 | 3.1M |
| 2024-11-29 | 682.02 | 684.72 | 672.27 | 680.08 | 3.4M |
| 2024-11-28 | 678.62 | 684.48 | 675.14 | 681.74 | 3.4M |
| 2024-11-27 | 665.55 | 680.95 | 660.65 | 677.44 | 6.6M |
| 2024-11-26 | 639.74 | 658.10 | 639.13 | 656.84 | 4.9M |
| 2024-11-25 | 638.81 | 642.56 | 633.32 | 638.96 | 5.0M |
| 2024-11-22 | 635.88 | 639.60 | 634.39 | 636.37 | 3.9M |
| 2024-11-21 | 624.53 | 637.44 | 624.21 | 630.75 | 4.9M |
| 2024-11-20 | 615.43 | 627.74 | 615.34 | 626.64 | 4.7M |
| 2024-11-19 | 610.70 | 615.01 | 608.61 | 614.91 | 2.7M |
| 2024-11-18 | 610.71 | 612.93 | 606.99 | 609.29 | 2.5M |
| 2024-11-15 | 605.14 | 610.13 | 604.21 | 608.03 | 1.9M |
| 2024-11-14 | 612.38 | 613.00 | 602.41 | 602.91 | 2.9M |
| 2024-11-13 | 610.41 | 619.31 | 609.58 | 610.75 | 2.4M |
| 2024-11-12 | 619.97 | 621.00 | 614.07 | 614.85 | 2.3M |
| 2024-11-11 | 616.20 | 626.12 | 616.20 | 622.29 | 4.2M |
| 2024-11-08 | 631.44 | 632.04 | 614.60 | 614.87 | 6.6M |
| 2024-11-07 | 625.74 | 631.96 | 624.52 | 628.48 | 2.2M |
| 2024-11-06 | 627.56 | 631.98 | 623.28 | 629.10 | 2.5M |
| 2024-11-05 | 627.35 | 628.62 | 624.89 | 626.58 | 1.5M |
| 2024-11-04 | 631.67 | 632.99 | 627.80 | 629.56 | 1.6M |
| 2024-11-01 | 631.56 | 633.03 | 628.53 | 632.32 | 1.6M |
| 2024-10-31 | 630.25 | 634.25 | 629.05 | 633.04 | 2.4M |
| 2024-10-30 | 631.30 | 633.15 | 627.76 | 631.54 | 2.5M |
| 2024-10-29 | 634.41 | 634.41 | 630.70 | 632.26 | 1.5M |
| 2024-10-28 | 630.65 | 635.72 | 630.65 | 634.46 | 1.4M |
| 2024-10-25 | 631.81 | 632.30 | 627.96 | 631.22 | 1.9M |
| 2024-10-24 | 629.55 | 632.10 | 627.59 | 630.53 | 2.1M |
| 2024-10-23 | 632.21 | 633.46 | 627.96 | 627.96 | 1.7M |
| 2024-10-22 | 628.91 | 635.66 | 628.91 | 634.02 | 2.4M |
| 2024-10-21 | 631.18 | 635.14 | 628.91 | 630.09 | 1.7M |
| 2024-10-18 | 631.53 | 635.97 | 628.57 | 629.15 | 2.4M |
| 2024-10-17 | 635.59 | 637.41 | 626.84 | 628.26 | 1.6M |
| 2024-10-16 | 628.31 | 636.31 | 627.33 | 635.73 | 5.1M |
| 2024-10-15 | 628.92 | 630.42 | 626.69 | 629.18 | 1.6M |
| 2024-10-14 | 625.63 | 629.14 | 624.70 | 629.03 | 2.0M |
| 2024-10-11 | 628.39 | 629.85 | 622.76 | 625.18 | 1.6M |
| 2024-10-10 | 628.21 | 628.21 | 623.23 | 623.76 | 2.2M |
| 2024-10-08 | 626.08 | 627.29 | 620.71 | 621.58 | 2.6M |
| 2024-10-07 | 625.41 | 630.15 | 623.28 | 630.15 | 2.0M |
| 2024-10-04 | 620.97 | 627.21 | 619.31 | 625.75 | 2.1M |
| 2024-10-02 | 617.54 | 620.68 | 614.45 | 616.84 | 2.8M |
| 2024-09-30 | 630.57 | 633.10 | 620.30 | 621.44 | 2.7M |
| 2024-09-27 | 630.23 | 630.40 | 623.12 | 625.20 | 2.6M |
| 2024-09-26 | 620.66 | 632.67 | 620.24 | 631.91 | 2.5M |
| 2024-09-25 | 626.79 | 628.79 | 620.56 | 621.62 | 2.9M |
| 2024-09-24 | 624.68 | 626.32 | 622.07 | 625.69 | 1.7M |
| 2024-09-23 | 623.35 | 625.00 | 621.82 | 624.27 | 1.9M |
| 2024-09-20 | 623.70 | 626.27 | 618.10 | 621.86 | 3.2M |
| 2024-09-19 | 626.90 | 629.01 | 620.88 | 624.47 | 2.6M |
| 2024-09-13 | 621.72 | 627.38 | 620.21 | 626.49 | 2.2M |
| 2024-09-12 | 617.63 | 623.30 | 615.95 | 622.38 | 3.8M |
| 2024-09-11 | 615.63 | 624.04 | 615.02 | 617.62 | 2.6M |
| 2024-09-10 | 614.68 | 617.49 | 612.97 | 613.26 | 2.0M |
| 2024-09-09 | 613.87 | 617.63 | 610.15 | 615.77 | 3.0M |
| 2024-09-06 | 618.72 | 625.73 | 617.05 | 617.52 | 3.6M |
| 2024-09-05 | 613.25 | 623.69 | 612.99 | 618.40 | 3.4M |
| 2024-09-04 | 617.62 | 618.96 | 608.37 | 611.00 | 3.5M |
| 2024-09-03 | 609.59 | 620.70 | 609.07 | 619.57 | 2.8M |
| 2024-09-02 | 607.24 | 610.06 | 605.44 | 608.54 | 1.4M |
| 2024-08-30 | 605.93 | 608.38 | 604.04 | 604.69 | 2.7M |
| 2024-08-29 | 608.96 | 608.96 | 605.23 | 606.20 | 1.6M |
| 2024-08-28 | 614.83 | 616.35 | 607.05 | 610.37 | 1.7M |
| 2024-08-27 | 615.75 | 616.59 | 612.89 | 614.94 | 1.5M |
| 2024-08-26 | 612.76 | 615.15 | 611.88 | 614.06 | 1.3M |
| 2024-08-23 | 610.61 | 615.90 | 610.10 | 613.92 | 2.3M |
| 2024-08-22 | 610.41 | 610.69 | 607.14 | 610.07 | 1.2M |
| 2024-08-21 | 606.34 | 611.87 | 604.61 | 608.89 | 1.8M |
| 2024-08-20 | 599.37 | 606.88 | 599.37 | 605.04 | 1.4M |
| 2024-08-19 | 595.62 | 600.35 | 595.55 | 599.77 | 1.2M |
| 2024-08-16 | 599.39 | 601.34 | 594.88 | 594.92 | 2.4M |
| 2024-08-14 | 597.29 | 599.05 | 593.55 | 597.64 | 1.7M |
| 2024-08-13 | 594.88 | 598.62 | 594.05 | 597.10 | 2.1M |
| 2024-08-12 | 598.72 | 600.09 | 590.92 | 594.64 | 1.8M |
| 2024-08-09 | 597.31 | 599.79 | 594.86 | 597.02 | 2.8M |
| 2024-08-08 | 593.70 | 601.97 | 593.26 | 598.50 | 4.1M |
| 2024-08-07 | 583.86 | 599.97 | 583.49 | 596.99 | 3.7M |
| 2024-08-06 | 586.73 | 597.04 | 581.70 | 581.74 | 3.7M |
| 2024-08-05 | 611.21 | 612.33 | 570.48 | 578.32 | 5.4M |
| 2024-08-02 | 614.50 | 617.73 | 609.78 | 613.84 | 2.8M |
| 2024-08-01 | 619.85 | 621.68 | 615.74 | 615.74 | 1.8M |
| 2024-07-31 | 620.40 | 623.67 | 616.73 | 620.28 | 2.5M |
| 2024-07-30 | 612.07 | 621.79 | 610.48 | 619.62 | 2.5M |
| 2024-07-29 | 614.86 | 616.86 | 613.01 | 616.04 | 1.4M |
| 2024-07-26 | 613.93 | 616.65 | 613.21 | 614.72 | 2.3M |
| 2024-07-25 | 614.44 | 617.47 | 612.11 | 612.68 | 2.7M |
| 2024-07-24 | 611.48 | 614.98 | 609.24 | 612.27 | 1.1M |
| 2024-07-23 | 616.56 | 617.34 | 612.83 | 614.54 | 1.3M |
| 2024-07-22 | 611.15 | 616.67 | 611.15 | 615.24 | 1.5M |
| 2024-07-19 | 614.40 | 614.40 | 609.04 | 612.58 | 1.6M |
| 2024-07-18 | 610.58 | 618.41 | 608.77 | 617.81 | 3.5M |
| 2024-07-17 | 610.34 | 612.99 | 608.99 | 609.93 | 1.6M |
| 2024-07-16 | 604.14 | 609.10 | 603.15 | 608.59 | 1.6M |
| 2024-07-15 | 605.42 | 608.97 | 604.37 | 605.19 | 1.0M |
| 2024-07-12 | 604.54 | 607.58 | 602.94 | 605.83 | 1.5M |
| 2024-07-11 | 600.89 | 605.32 | 600.39 | 605.32 | 2.5M |
| 2024-07-10 | 598.91 | 599.91 | 597.54 | 598.48 | 1.3M |
| 2024-07-09 | 600.54 | 601.93 | 598.18 | 600.69 | 1.4M |
| 2024-07-08 | 600.37 | 602.09 | 598.25 | 598.93 | 1.2M |
| 2024-07-05 | 600.84 | 603.40 | 599.37 | 600.68 | 1.7M |
| 2024-07-04 | 599.10 | 601.17 | 597.23 | 601.15 | 1.6M |
| 2024-07-03 | 602.32 | 604.04 | 598.37 | 599.77 | 1.4M |
| 2024-07-02 | 604.49 | 605.65 | 598.35 | 601.18 | 1.7M |
| 2024-07-01 | 613.35 | 613.35 | 606.20 | 608.05 | 1.1M |
| 2024-06-28 | 610.33 | 614.03 | 608.89 | 614.03 | 1.9M |
| 2024-06-27 | 608.95 | 609.47 | 604.43 | 608.64 | 2.3M |
| 2024-06-26 | 613.80 | 614.69 | 612.26 | 613.17 | 2.2M |
| 2024-06-25 | 613.67 | 617.00 | 612.68 | 616.11 | 2.0M |
| 2024-06-24 | 608.21 | 613.14 | 607.08 | 612.73 | 2.3M |
| 2024-06-21 | 608.58 | 610.81 | 606.29 | 610.41 | 2.5M |
| 2024-06-20 | 603.12 | 611.10 | 602.91 | 608.04 | 1.8M |
| 2024-06-19 | 607.97 | 609.39 | 602.87 | 603.13 | 3.0M |
| 2024-06-18 | 606.64 | 607.89 | 602.67 | 607.88 | 3.2M |
| 2024-06-17 | 605.52 | 607.94 | 603.34 | 605.36 | 1.5M |
| 2024-06-14 | 606.34 | 608.00 | 604.68 | 605.55 | 2.3M |
| 2024-06-13 | 611.97 | 614.03 | 605.59 | 605.65 | 2.8M |
| 2024-06-12 | 607.50 | 609.66 | 606.38 | 609.45 | 1.7M |
| 2024-06-11 | 610.91 | 612.44 | 606.95 | 607.60 | 1.5M |
| 2024-06-10 | 609.73 | 613.95 | 608.53 | 610.39 | 1.4M |
| 2024-06-07 | 614.25 | 615.68 | 611.45 | 613.54 | 2.0M |
| 2024-06-05 | 611.28 | 614.27 | 608.70 | 611.84 | 1.9M |
| 2024-06-04 | 612.82 | 613.36 | 608.34 | 608.75 | 2.1M |
| 2024-06-03 | 612.65 | 618.15 | 610.92 | 616.74 | 1.7M |
| 2024-05-31 | 614.57 | 619.31 | 609.59 | 609.59 | 6.4M |
| 2024-05-30 | 610.72 | 614.36 | 609.90 | 610.88 | 1.9M |
| 2024-05-29 | 610.92 | 616.32 | 609.69 | 613.02 | 1.8M |
| 2024-05-28 | 616.23 | 618.30 | 613.61 | 614.66 | 1.5M |
| 2024-05-27 | 620.61 | 622.30 | 614.56 | 617.86 | 1.7M |
| 2024-05-24 | 622.81 | 623.27 | 618.72 | 620.19 | 1.8M |
| 2024-05-23 | 625.89 | 628.25 | 623.24 | 623.75 | 1.3M |
| 2024-05-22 | 629.86 | 632.08 | 627.03 | 628.74 | 1.4M |
| 2024-05-21 | 629.02 | 629.02 | 625.39 | 626.47 | 1.6M |
| 2024-05-20 | 635.95 | 636.40 | 628.64 | 631.00 | 1.7M |
| 2024-05-17 | 635.30 | 637.55 | 633.19 | 633.48 | 2.1M |
| 2024-05-16 | 640.27 | 643.40 | 636.65 | 638.25 | 4.1M |
| 2024-05-14 | 635.88 | 639.86 | 633.60 | 636.85 | 2.2M |
| 2024-05-13 | 634.50 | 636.36 | 632.25 | 634.19 | 1.3M |
| 2024-05-10 | 637.27 | 638.05 | 632.92 | 633.63 | 1.8M |
| 2024-05-09 | 632.93 | 634.05 | 630.06 | 631.43 | 2.5M |
| 2024-05-08 | 635.91 | 636.05 | 629.73 | 631.72 | 2.4M |
| 2024-05-07 | 631.12 | 635.82 | 631.06 | 634.43 | 3.0M |
| 2024-05-03 | 631.67 | 632.31 | 626.46 | 627.57 | 1.5M |
| 2024-05-02 | 627.70 | 633.55 | 627.51 | 629.44 | 2.5M |
| 2024-05-01 | 629.40 | 632.44 | 627.74 | 630.68 | 2.2M |
| 2024-04-30 | 629.40 | 632.44 | 627.74 | 630.68 | 2.2M |
| 2024-04-29 | 630.25 | 630.72 | 627.41 | 629.75 | 2.1M |
| 2024-04-26 | 624.96 | 628.87 | 622.61 | 627.71 | 1.5M |
| 2024-04-25 | 622.44 | 625.94 | 620.53 | 622.51 | 1.5M |
| 2024-04-24 | 626.73 | 629.28 | 623.33 | 625.38 | 1.6M |
| 2024-04-23 | 620.69 | 625.38 | 620.61 | 622.77 | 1.6M |
| 2024-04-22 | 619.91 | 621.83 | 617.27 | 619.81 | 1.9M |
| 2024-04-19 | 618.97 | 618.97 | 608.24 | 613.33 | 2.8M |
| 2024-04-18 | 614.88 | 621.12 | 613.76 | 619.79 | 2.0M |
| 2024-04-17 | 618.72 | 620.18 | 612.89 | 613.27 | 2.0M |
| 2024-04-16 | 623.08 | 623.71 | 617.33 | 618.92 | 2.4M |
| 2024-04-15 | 625.40 | 625.40 | 618.48 | 623.81 | 2.2M |
| 2024-04-12 | 631.92 | 632.25 | 624.64 | 626.66 | 2.9M |
| 2024-04-11 | 633.40 | 633.86 | 629.44 | 631.37 | 4.3M |
| 2024-04-09 | 645.63 | 646.56 | 641.28 | 641.97 | 1.7M |
| 2024-04-08 | 640.55 | 644.89 | 637.91 | 643.09 | 2.4M |
| 2024-04-05 | 641.09 | 646.37 | 639.09 | 641.25 | 2.1M |
| 2024-04-04 | 647.93 | 648.33 | 645.34 | 647.18 | 2.1M |
| 2024-04-03 | 649.71 | 649.71 | 642.61 | 643.26 | 2.5M |
| 2024-04-02 | 656.11 | 657.14 | 649.94 | 651.45 | 2.7M |
| 2024-04-01 | 664.08 | 664.88 | 657.13 | 659.16 | 1.7M |
| 2024-03-29 | 669.09 | 669.09 | 659.67 | 660.90 | 2.0M |
| 2024-03-28 | 667.83 | 669.90 | 665.06 | 667.28 | 3.0M |
| 2024-03-27 | 671.63 | 674.86 | 667.42 | 669.99 | 3.1M |
| 2024-03-26 | 671.21 | 679.61 | 670.53 | 675.87 | 13.8M |
| 2024-03-25 | 676.77 | 677.30 | 668.82 | 668.88 | 2.5M |
| 2024-03-22 | 679.53 | 683.69 | 675.73 | 678.10 | 2.5M |
| 2024-03-21 | 671.83 | 680.62 | 668.15 | 678.89 | 3.6M |
| 2024-03-20 | 665.06 | 668.12 | 662.91 | 665.49 | 1.9M |
| 2024-03-19 | 667.64 | 667.95 | 662.86 | 662.88 | 2.7M |
| 2024-03-18 | 675.06 | 675.31 | 667.03 | 669.30 | 2.3M |
| 2024-03-15 | 677.55 | 677.77 | 666.46 | 669.37 | 5.6M |
| 2024-03-14 | 668.98 | 681.37 | 666.95 | 676.22 | 5.6M |
| 2024-03-13 | 661.47 | 664.93 | 659.63 | 661.11 | 3.0M |
| 2024-03-12 | 660.16 | 660.78 | 652.57 | 655.92 | 2.7M |
| 2024-03-11 | 655.15 | 659.89 | 652.06 | 658.15 | 2.0M |
| 2024-03-08 | 658.79 | 660.58 | 653.61 | 656.39 | 2.7M |
| 2024-03-07 | 658.66 | 658.90 | 653.00 | 656.14 | 2.1M |
| 2024-03-06 | 657.38 | 661.55 | 656.43 | 658.16 | 2.5M |
| 2024-03-05 | 660.15 | 662.94 | 658.34 | 659.49 | 2.5M |
| 2024-03-04 | 669.47 | 670.97 | 660.57 | 660.57 | 2.8M |
| 2024-02-29 | 663.23 | 668.35 | 662.23 | 668.33 | 4.7M |
| 2024-02-28 | 661.96 | 665.25 | 657.95 | 664.13 | 2.5M |
| 2024-02-27 | 673.86 | 674.35 | 661.66 | 662.81 | 2.6M |
| 2024-02-26 | 679.13 | 679.19 | 671.37 | 672.40 | 2.8M |
| 2024-02-23 | 683.73 | 687.48 | 677.76 | 679.06 | 2.5M |
| 2024-02-22 | 686.30 | 687.34 | 678.89 | 684.34 | 2.3M |
| 2024-02-21 | 694.58 | 694.58 | 680.24 | 682.57 | 4.0M |
| 2024-02-20 | 698.05 | 699.15 | 693.53 | 698.27 | 3.4M |
| 2024-02-19 | 684.84 | 699.23 | 682.44 | 698.52 | 4.5M |
| 2024-02-16 | 676.67 | 681.78 | 674.12 | 681.78 | 2.6M |
| 2024-02-15 | 680.10 | 681.44 | 672.89 | 675.22 | 2.4M |
| 2024-02-14 | 675.36 | 677.78 | 673.42 | 674.97 | 3.0M |
| 2024-02-13 | 676.00 | 682.97 | 674.74 | 680.53 | 3.6M |
| 2024-02-08 | 675.97 | 677.15 | 670.61 | 671.59 | 4.0M |
| 2024-02-07 | 677.02 | 683.09 | 673.15 | 676.58 | 3.8M |
| 2024-02-06 | 675.29 | 677.83 | 670.97 | 675.67 | 3.4M |
| 2024-02-05 | 672.95 | 677.03 | 665.67 | 676.02 | 4.7M |
| 2024-02-02 | 668.66 | 677.03 | 667.18 | 674.59 | 6.1M |
| 2024-02-01 | 654.66 | 668.21 | 653.70 | 668.08 | 5.9M |
| 2024-01-31 | 654.42 | 657.90 | 651.00 | 657.90 | 7.5M |
| 2024-01-30 | 655.38 | 658.23 | 653.13 | 657.71 | 2.9M |
| 2024-01-29 | 657.84 | 659.65 | 653.62 | 654.04 | 3.0M |
| 2024-01-26 | 654.70 | 661.50 | 651.42 | 657.39 | 4.3M |
| 2024-01-25 | 656.39 | 656.39 | 650.95 | 653.33 | 3.3M |
| 2024-01-24 | 650.18 | 654.23 | 647.38 | 654.23 | 3.7M |
| 2024-01-23 | 656.06 | 656.25 | 646.04 | 649.51 | 4.8M |
| 2024-01-22 | 663.82 | 669.51 | 653.52 | 657.07 | 6.1M |
| 2024-01-19 | 657.74 | 664.69 | 656.84 | 659.60 | 39.1M |
| 2024-01-18 | 649.93 | 658.92 | 647.41 | 653.42 | 25.7M |
| 2024-01-17 | 649.13 | 651.56 | 646.24 | 649.28 | 17.1M |
| 2024-01-16 | 658.24 | 658.71 | 646.74 | 647.81 | 27.8M |
| 2024-01-15 | 651.19 | 661.56 | 650.93 | 657.41 | 19.5M |
| 2024-01-12 | 653.13 | 656.09 | 649.14 | 652.17 | 3.2M |
| 2024-01-11 | 656.45 | 661.36 | 653.48 | 653.48 | 9.1M |
| 2024-01-10 | 657.82 | 658.55 | 653.30 | 655.92 | 2.6M |
| 2024-01-09 | 662.62 | 668.27 | 656.42 | 660.18 | 5.3M |
| 2024-01-08 | 665.80 | 667.84 | 658.77 | 659.15 | 7.6M |
| 2024-01-05 | 661.04 | 667.76 | 657.78 | 666.38 | 4.1M |
| 2024-01-04 | 658.96 | 672.46 | 655.17 | 667.35 | 8.4M |
| 2024-01-03 | 655.97 | 663.36 | 650.65 | 657.34 | 17.1M |
| 2024-01-02 | 661.31 | 663.06 | 654.34 | 657.51 | 4.0M |