733.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 721.80 | 744.80 | 713.40 | 733.00 | 0.1M |
| 2025-09-29 | 719.00 | 726.00 | 710.80 | 718.00 | 0.1M |
| 2025-09-28 | 719.00 | 724.40 | 712.60 | 722.00 | 0.0M |
| 2025-09-27 | 719.00 | 724.40 | 719.00 | 721.20 | 0.0M |
| 2025-09-26 | 721.00 | 725.00 | 712.00 | 719.80 | 0.0M |
| 2025-09-25 | 722.20 | 730.40 | 715.00 | 718.20 | 0.0M |
| 2025-09-24 | 712.00 | 728.40 | 702.00 | 722.80 | 0.1M |
| 2025-09-23 | 719.00 | 739.40 | 713.00 | 718.00 | 0.1M |
| 2025-09-22 | 718.80 | 722.40 | 706.60 | 714.80 | 0.0M |
| 2025-09-19 | 720.80 | 732.00 | 717.00 | 718.60 | 0.0M |
| 2025-09-18 | 737.40 | 741.40 | 719.60 | 722.40 | 0.0M |
| 2025-09-17 | 742.60 | 742.80 | 731.60 | 735.40 | 0.0M |
| 2025-09-16 | 732.20 | 746.20 | 729.00 | 739.40 | 0.0M |
| 2025-09-15 | 757.80 | 757.80 | 727.40 | 732.00 | 0.1M |
| 2025-09-14 | 757.80 | 750.80 | 732.80 | 747.80 | 0.0M |
| 2025-09-13 | 757.80 | 757.80 | 742.00 | 745.00 | 0.0M |
| 2025-09-12 | 788.00 | 791.60 | 750.80 | 753.20 | 0.1M |
| 2025-09-11 | 791.20 | 794.00 | 777.40 | 790.00 | 0.0M |
| 2025-09-10 | 798.00 | 799.80 | 790.60 | 791.40 | 0.0M |
| 2025-09-09 | 796.00 | 801.00 | 794.60 | 798.20 | 0.0M |
| 2025-09-08 | 784.80 | 800.00 | 782.80 | 797.20 | 0.0M |
| 2025-09-07 | 784.80 | 787.80 | 783.20 | 786.60 | 0.0M |
| 2025-09-06 | 784.80 | 788.20 | 782.80 | 785.40 | 0.0M |
| 2025-09-05 | 784.40 | 789.60 | 782.20 | 785.20 | 0.0M |
| 2025-09-04 | 784.40 | 790.00 | 784.00 | 784.60 | 0.0M |
| 2025-09-03 | 787.20 | 791.40 | 779.60 | 787.40 | 0.0M |
| 2025-09-02 | 800.00 | 802.60 | 779.00 | 789.20 | 0.0M |
| 2025-09-01 | 797.00 | 805.00 | 792.40 | 799.00 | 0.1M |
| 2025-08-31 | 797.00 | 802.00 | 796.60 | 802.00 | 0.0M |
| 2025-08-30 | 797.00 | 801.00 | 792.40 | 797.20 | 0.0M |
| 2025-08-29 | 801.60 | 804.00 | 783.60 | 797.20 | 0.1M |
| 2025-08-28 | 802.00 | 805.00 | 788.20 | 797.80 | 0.1M |
| 2025-08-27 | 797.20 | 805.40 | 797.20 | 801.20 | 0.0M |
| 2025-08-26 | 796.00 | 808.80 | 794.80 | 797.20 | 0.0M |
| 2025-08-25 | 791.80 | 800.40 | 781.60 | 796.00 | 0.1M |
| 2025-08-24 | 791.80 | 791.60 | 786.00 | 786.20 | 0.0M |
| 2025-08-23 | 791.80 | 795.20 | 786.20 | 790.20 | 0.0M |
| 2025-08-22 | 779.00 | 800.40 | 774.40 | 791.80 | 0.1M |
| 2025-08-21 | 793.00 | 797.00 | 774.00 | 775.60 | 0.1M |
| 2025-08-20 | 807.00 | 810.80 | 781.20 | 792.80 | 0.1M |
| 2025-08-19 | 803.00 | 818.20 | 801.40 | 807.00 | 0.1M |
| 2025-08-18 | 799.00 | 810.00 | 775.20 | 802.80 | 0.1M |
| 2025-08-17 | 799.00 | 798.40 | 788.20 | 790.20 | 0.0M |
| 2025-08-16 | 799.00 | 799.00 | 775.20 | 796.40 | 0.0M |
| 2025-08-15 | 808.60 | 810.80 | 795.80 | 799.00 | 0.1M |
| 2025-08-14 | 803.00 | 815.80 | 780.80 | 808.60 | 0.1M |
| 2025-08-13 | 825.40 | 828.00 | 791.20 | 801.80 | 0.1M |
| 2025-08-12 | 814.00 | 834.40 | 805.00 | 820.80 | 0.3M |
| 2025-08-11 | 778.00 | 824.00 | 778.00 | 813.60 | 0.5M |
| 2025-08-08 | 772.00 | 781.80 | 768.20 | 777.40 | 0.1M |
| 2025-08-07 | 772.20 | 784.40 | 765.00 | 771.00 | 0.1M |
| 2025-08-06 | 767.00 | 780.00 | 756.80 | 772.20 | 0.1M |
| 2025-08-05 | 771.00 | 774.40 | 764.60 | 768.40 | 0.0M |
| 2025-08-04 | 769.40 | 772.60 | 756.00 | 766.40 | 0.1M |
| 2025-08-01 | 773.00 | 787.80 | 763.00 | 769.80 | 0.1M |
| 2025-07-31 | 765.00 | 776.80 | 755.80 | 773.40 | 0.0M |
| 2025-07-30 | 778.00 | 780.60 | 761.60 | 764.60 | 0.1M |
| 2025-07-29 | 757.40 | 780.80 | 757.00 | 776.60 | 0.1M |
| 2025-07-28 | 757.40 | 774.20 | 743.60 | 759.80 | 0.2M |
| 2025-07-27 | 757.40 | 758.00 | 751.60 | 752.80 | 0.0M |
| 2025-07-26 | 757.40 | 762.00 | 757.00 | 758.00 | 0.0M |
| 2025-07-25 | 780.00 | 788.00 | 757.00 | 757.40 | 0.2M |
| 2025-07-24 | 777.80 | 789.00 | 773.40 | 781.20 | 0.1M |
| 2025-07-23 | 772.60 | 785.40 | 771.60 | 777.00 | 0.1M |
| 2025-07-22 | 767.60 | 776.80 | 761.60 | 771.80 | 0.0M |
| 2025-07-21 | 764.20 | 772.20 | 759.00 | 767.80 | 0.1M |
| 2025-07-20 | 764.20 | 772.20 | 768.20 | 770.00 | 0.0M |
| 2025-07-19 | 764.20 | 770.60 | 760.00 | 769.80 | 0.0M |
| 2025-07-18 | 758.80 | 767.80 | 748.20 | 764.00 | 0.1M |
| 2025-07-17 | 770.00 | 774.60 | 752.60 | 756.00 | 0.1M |
| 2025-07-16 | 749.20 | 771.60 | 744.20 | 766.80 | 0.2M |
| 2025-07-15 | 752.60 | 764.00 | 745.20 | 750.20 | 0.1M |
| 2025-07-14 | 714.00 | 758.80 | 712.20 | 752.60 | 0.1M |
| 2025-07-13 | 714.00 | 723.60 | 716.40 | 719.40 | 0.0M |
| 2025-07-12 | 714.00 | 723.60 | 712.60 | 718.20 | 0.0M |
| 2025-07-11 | 733.40 | 735.60 | 712.00 | 714.80 | 0.1M |
| 2025-07-10 | 732.40 | 742.60 | 730.60 | 733.00 | 0.1M |
| 2025-07-09 | 741.60 | 745.60 | 722.60 | 733.20 | 0.1M |
| 2025-07-08 | 745.40 | 748.40 | 738.00 | 741.60 | 0.1M |
| 2025-07-07 | 759.40 | 759.40 | 740.00 | 746.80 | 0.1M |
| 2025-07-06 | 759.40 | 758.60 | 754.20 | 756.40 | 0.0M |
| 2025-07-05 | 759.40 | 759.40 | 754.00 | 754.20 | 0.0M |
| 2025-07-04 | 770.40 | 775.20 | 754.80 | 756.80 | 0.0M |
| 2025-07-03 | 767.00 | 784.00 | 766.80 | 772.20 | 0.1M |
| 2025-07-02 | 767.00 | 775.40 | 765.00 | 767.00 | 0.0M |
| 2025-07-01 | 770.60 | 779.00 | 767.00 | 768.80 | 0.1M |
| 2025-06-30 | 764.60 | 781.20 | 747.00 | 775.80 | 0.2M |
| 2025-06-29 | 764.60 | 764.00 | 758.60 | 761.00 | 0.0M |
| 2025-06-28 | 764.60 | 768.20 | 763.60 | 764.00 | 0.0M |
| 2025-06-27 | 758.80 | 773.00 | 755.00 | 763.20 | 0.1M |
| 2025-06-26 | 742.80 | 764.40 | 740.00 | 753.60 | 0.2M |
| 2025-06-25 | 741.40 | 745.80 | 741.20 | 741.40 | 0.0M |
| 2025-06-24 | 729.00 | 744.40 | 720.00 | 742.00 | 0.1M |
| 2025-06-23 | 744.80 | 745.20 | 720.40 | 726.20 | 0.0M |
| 2025-06-20 | 749.00 | 754.20 | 735.00 | 744.60 | 0.1M |
| 2025-06-19 | 744.60 | 753.60 | 744.60 | 749.00 | 0.0M |
| 2025-06-18 | 739.00 | 756.40 | 734.20 | 748.00 | 0.2M |
| 2025-06-17 | 722.20 | 734.80 | 710.00 | 730.40 | 0.1M |
| 2025-06-16 | 728.20 | 735.60 | 713.60 | 722.00 | 0.1M |
| 2025-06-15 | 728.20 | 735.60 | 726.60 | 729.60 | 0.0M |
| 2025-06-14 | 728.20 | 735.40 | 728.20 | 733.40 | 0.0M |
| 2025-06-13 | 744.00 | 753.80 | 726.40 | 728.00 | 0.0M |
| 2025-06-11 | 743.00 | 745.80 | 734.00 | 736.20 | 0.0M |
| 2025-06-10 | 744.00 | 753.60 | 734.20 | 740.80 | 0.0M |
| 2025-06-09 | 751.80 | 765.00 | 733.40 | 745.20 | 0.1M |
| 2025-06-08 | 751.80 | 760.60 | 748.60 | 756.20 | 0.0M |
| 2025-06-07 | 751.80 | 765.00 | 751.80 | 760.40 | 0.0M |
| 2025-06-06 | 780.20 | 805.00 | 752.60 | 760.80 | 0.2M |
| 2025-06-05 | 769.20 | 780.20 | 768.60 | 779.00 | 0.1M |
| 2025-06-04 | 777.80 | 784.40 | 758.60 | 770.80 | 0.1M |
| 2025-06-03 | 767.60 | 778.80 | 764.00 | 776.80 | 0.1M |
| 2025-06-02 | 768.20 | 771.00 | 742.20 | 758.60 | 0.1M |
| 2025-06-01 | 768.20 | 767.40 | 742.80 | 749.20 | 0.0M |
| 2025-05-31 | 768.20 | 771.00 | 764.00 | 765.40 | 0.0M |
| 2025-05-30 | 764.00 | 774.80 | 757.00 | 764.80 | 0.1M |
| 2025-05-29 | 795.00 | 795.00 | 760.40 | 764.00 | 0.1M |
| 2025-05-28 | 775.00 | 792.20 | 774.40 | 791.60 | 0.1M |
| 2025-05-27 | 758.00 | 780.00 | 746.00 | 774.00 | 0.1M |
| 2025-05-26 | 767.40 | 772.80 | 750.00 | 758.00 | 0.1M |
| 2025-05-23 | 766.00 | 774.00 | 758.40 | 773.40 | 0.1M |
| 2025-05-22 | 753.00 | 776.20 | 739.40 | 763.80 | 0.3M |
| 2025-05-21 | 750.80 | 758.00 | 747.40 | 753.00 | 0.1M |
| 2025-05-20 | 752.00 | 759.80 | 745.40 | 750.20 | 0.1M |
| 2025-05-19 | 752.60 | 765.80 | 743.00 | 752.00 | 0.1M |
| 2025-05-18 | 752.60 | 762.40 | 755.20 | 761.80 | 0.0M |
| 2025-05-17 | 752.60 | 761.00 | 752.80 | 757.80 | 0.0M |
| 2025-05-16 | 743.20 | 763.40 | 735.00 | 755.00 | 0.2M |
| 2025-05-15 | 734.00 | 745.80 | 728.80 | 743.00 | 0.1M |
| 2025-05-14 | 742.60 | 756.00 | 727.40 | 732.00 | 0.1M |
| 2025-05-13 | 757.00 | 763.40 | 741.80 | 744.20 | 0.1M |
| 2025-05-12 | 727.00 | 759.00 | 721.00 | 757.80 | 0.3M |
| 2025-05-08 | 730.80 | 734.60 | 724.00 | 726.20 | 0.1M |
| 2025-05-07 | 727.60 | 744.00 | 718.60 | 730.40 | 0.2M |
| 2025-05-06 | 709.80 | 730.60 | 700.00 | 727.60 | 0.2M |
| 2025-05-05 | 745.00 | 748.00 | 696.60 | 709.20 | 0.8M |
| 2025-05-02 | 773.00 | 777.00 | 750.00 | 752.20 | 0.2M |
| 2025-04-30 | 782.00 | 783.00 | 764.80 | 777.20 | 0.3M |
| 2025-04-29 | 786.20 | 795.80 | 768.00 | 780.20 | 1.8M |
| 2025-04-28 | 850.60 | 885.00 | 848.00 | 869.80 | 2.3M |
| 2025-04-25 | 810.00 | 845.00 | 807.40 | 837.60 | 0.5M |
| 2025-04-24 | 802.00 | 816.00 | 800.60 | 808.40 | 0.4M |
| 2025-04-23 | 808.40 | 808.40 | 792.20 | 800.80 | 0.2M |
| 2025-04-22 | 800.00 | 809.00 | 798.20 | 802.20 | 0.2M |
| 2025-04-21 | 805.00 | 812.00 | 798.00 | 802.00 | 0.4M |
| 2025-04-18 | 801.60 | 804.60 | 794.40 | 800.80 | 0.2M |
| 2025-04-17 | 798.40 | 810.00 | 794.60 | 801.80 | 0.2M |
| 2025-04-16 | 802.80 | 803.80 | 789.20 | 798.00 | 0.2M |
| 2025-04-15 | 804.60 | 812.60 | 785.40 | 801.40 | 0.2M |
| 2025-04-14 | 792.40 | 830.00 | 791.20 | 803.00 | 0.3M |
| 2025-04-11 | 783.60 | 808.20 | 778.80 | 791.60 | 0.3M |
| 2025-04-10 | 835.00 | 838.40 | 777.00 | 784.80 | 0.3M |
| 2025-04-09 | 791.60 | 809.60 | 766.40 | 774.00 | 0.1M |
| 2025-04-08 | 798.20 | 814.80 | 788.40 | 801.80 | 0.1M |
| 2025-04-07 | 810.00 | 855.00 | 755.60 | 783.40 | 0.5M |
| 2025-04-04 | 852.00 | 856.80 | 840.00 | 843.00 | 0.1M |
| 2025-04-03 | 855.00 | 865.80 | 840.00 | 845.60 | 0.1M |
| 2025-04-02 | 850.00 | 869.00 | 834.60 | 847.00 | 0.1M |
| 2025-04-01 | 870.00 | 880.40 | 847.00 | 850.00 | 0.1M |
| 2025-03-31 | 866.80 | 880.00 | 855.60 | 865.20 | 0.0M |
| 2025-03-28 | 862.00 | 875.40 | 849.00 | 866.80 | 0.1M |
| 2025-03-27 | 882.60 | 882.60 | 860.40 | 864.20 | 0.1M |
| 2025-03-26 | 888.80 | 892.80 | 883.00 | 885.80 | 0.0M |
| 2025-03-25 | 882.00 | 894.20 | 875.00 | 886.00 | 0.0M |
| 2025-03-24 | 895.20 | 898.60 | 875.40 | 880.00 | 0.1M |
| 2025-03-21 | 897.20 | 905.80 | 882.80 | 889.00 | 0.1M |
| 2025-03-20 | 903.20 | 911.80 | 887.00 | 897.20 | 0.1M |
| 2025-03-19 | 904.00 | 908.60 | 880.20 | 901.20 | 0.2M |
| 2025-03-18 | 909.00 | 934.00 | 895.00 | 904.00 | 0.3M |
| 2025-03-17 | 895.00 | 905.00 | 883.00 | 896.80 | 0.2M |
| 2025-03-14 | 847.00 | 887.80 | 842.80 | 873.20 | 0.3M |
| 2025-03-13 | 830.40 | 849.00 | 826.00 | 842.20 | 0.0M |
| 2025-03-12 | 838.00 | 846.40 | 826.00 | 839.00 | 0.1M |
| 2025-03-11 | 857.80 | 882.40 | 836.00 | 844.00 | 0.3M |
| 2025-03-10 | 855.00 | 865.80 | 849.80 | 857.80 | 0.0M |
| 2025-03-07 | 845.40 | 867.00 | 840.40 | 845.00 | 0.1M |
| 2025-03-06 | 857.60 | 861.80 | 835.00 | 842.40 | 0.1M |
| 2025-03-05 | 859.00 | 888.80 | 857.00 | 858.20 | 0.2M |
| 2025-03-04 | 840.00 | 858.80 | 836.40 | 856.60 | 0.1M |
| 2025-03-03 | 836.00 | 838.80 | 820.00 | 828.80 | 0.1M |
| 2025-02-28 | 829.00 | 850.00 | 801.20 | 845.00 | 0.2M |
| 2025-02-27 | 854.00 | 859.00 | 817.60 | 827.80 | 0.1M |
| 2025-02-26 | 910.00 | 912.80 | 850.00 | 855.40 | 0.4M |
| 2025-02-25 | 910.00 | 948.00 | 903.00 | 905.80 | 0.4M |
| 2025-02-24 | 904.20 | 919.00 | 893.80 | 905.00 | 0.0M |
| 2025-02-21 | 888.60 | 906.00 | 885.60 | 903.20 | 0.0M |
| 2025-02-20 | 891.80 | 897.80 | 880.00 | 889.00 | 0.0M |
| 2025-02-19 | 890.00 | 899.60 | 878.40 | 888.80 | 0.0M |
| 2025-02-18 | 900.00 | 905.80 | 890.20 | 891.80 | 0.1M |
| 2025-02-17 | 902.40 | 908.60 | 892.00 | 904.40 | 0.0M |
| 2025-02-14 | 899.00 | 931.00 | 886.20 | 891.20 | 0.2M |
| 2025-02-13 | 918.00 | 920.00 | 882.60 | 893.40 | 0.1M |
| 2025-02-12 | 882.00 | 888.20 | 866.20 | 874.20 | 0.0M |
| 2025-02-11 | 881.00 | 890.00 | 857.00 | 872.20 | 0.1M |
| 2025-02-10 | 882.20 | 890.00 | 873.00 | 881.00 | 0.0M |
| 2025-02-07 | 876.00 | 890.00 | 864.40 | 876.00 | 0.1M |
| 2025-02-06 | 872.80 | 913.80 | 866.60 | 874.80 | 0.7M |
| 2025-02-05 | 852.00 | 864.00 | 840.60 | 858.80 | 0.1M |
| 2025-02-04 | 862.20 | 882.80 | 848.80 | 860.00 | 0.3M |
| 2025-02-03 | 852.00 | 870.00 | 848.40 | 861.20 | 0.1M |
| 2025-01-31 | 862.20 | 870.00 | 856.60 | 861.60 | 0.1M |
| 2025-01-30 | 854.20 | 867.40 | 854.20 | 860.20 | 0.1M |
| 2025-01-29 | 881.80 | 891.00 | 846.60 | 854.00 | 0.3M |
| 2025-01-28 | 860.00 | 888.60 | 848.40 | 883.00 | 0.2M |
| 2025-01-27 | 885.80 | 888.60 | 858.20 | 860.20 | 0.1M |
| 2025-01-24 | 861.00 | 893.00 | 861.00 | 885.80 | 0.5M |
| 2025-01-23 | 857.80 | 864.80 | 841.00 | 854.60 | 0.2M |
| 2025-01-22 | 885.00 | 885.00 | 856.00 | 863.60 | 0.2M |
| 2025-01-21 | 892.80 | 903.00 | 866.60 | 878.20 | 0.3M |
| 2025-01-20 | 923.00 | 953.00 | 886.00 | 893.00 | 0.4M |
| 2025-01-17 | 874.80 | 927.00 | 861.00 | 914.00 | 1.1M |
| 2025-01-16 | 831.40 | 881.80 | 823.80 | 879.80 | 0.6M |
| 2025-01-15 | 818.00 | 819.80 | 809.20 | 815.00 | 0.0M |
| 2025-01-14 | 815.40 | 822.40 | 801.60 | 817.00 | 0.1M |
| 2025-01-13 | 819.60 | 827.00 | 810.20 | 815.40 | 0.1M |
| 2025-01-10 | 792.80 | 826.80 | 787.20 | 819.60 | 0.1M |
| 2025-01-09 | 819.40 | 820.00 | 792.00 | 793.00 | 0.1M |
| 2025-01-08 | 810.00 | 821.80 | 800.40 | 816.20 | 0.0M |
| 2025-01-06 | 825.00 | 825.00 | 801.60 | 810.40 | 0.0M |
| 2025-01-03 | 838.20 | 850.00 | 821.00 | 828.80 | 0.0M |