434.50
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 444.00 | 448.00 | 433.50 | 434.50 | 0.6M |
| 2025-10-02 | 461.00 | 461.50 | 442.00 | 442.00 | 0.4M |
| 2025-10-01 | 456.50 | 463.00 | 453.50 | 456.00 | 0.4M |
| 2025-09-30 | 453.00 | 456.00 | 439.00 | 455.00 | 0.5M |
| 2025-09-26 | 451.00 | 453.00 | 430.00 | 447.00 | 0.9M |
| 2025-09-25 | 444.50 | 455.00 | 443.00 | 453.00 | 0.7M |
| 2025-09-24 | 485.00 | 486.00 | 445.00 | 447.00 | 1.7M |
| 2025-09-23 | 490.50 | 491.50 | 480.50 | 480.50 | 0.5M |
| 2025-09-22 | 495.00 | 502.00 | 483.00 | 486.00 | 0.6M |
| 2025-09-19 | 514.00 | 522.00 | 490.00 | 490.00 | 1.9M |
| 2025-09-18 | 482.00 | 493.00 | 482.00 | 492.00 | 0.5M |
| 2025-09-17 | 483.00 | 494.50 | 477.00 | 479.00 | 0.6M |
| 2025-09-16 | 483.00 | 488.50 | 480.50 | 483.00 | 0.3M |
| 2025-09-15 | 494.00 | 498.00 | 478.00 | 480.50 | 0.5M |
| 2025-09-12 | 487.00 | 505.00 | 487.00 | 489.00 | 0.6M |
| 2025-09-11 | 498.00 | 501.00 | 487.00 | 487.00 | 0.6M |
| 2025-09-10 | 510.00 | 511.00 | 497.00 | 498.00 | 0.6M |
| 2025-09-09 | 510.00 | 513.00 | 502.00 | 509.00 | 0.4M |
| 2025-09-08 | 512.00 | 514.00 | 504.00 | 508.00 | 0.3M |
| 2025-09-05 | 512.00 | 514.00 | 499.00 | 506.00 | 0.9M |
| 2025-09-04 | 516.00 | 522.00 | 511.00 | 512.00 | 0.5M |
| 2025-09-03 | 503.00 | 522.00 | 503.00 | 513.00 | 0.6M |
| 2025-09-02 | 509.00 | 530.00 | 502.00 | 503.00 | 1.4M |
| 2025-09-01 | 512.00 | 516.00 | 500.00 | 501.00 | 0.5M |
| 2025-08-29 | 521.00 | 524.00 | 512.00 | 512.00 | 0.3M |
| 2025-08-28 | 521.00 | 522.00 | 513.00 | 515.00 | 0.5M |
| 2025-08-27 | 515.00 | 525.00 | 511.00 | 519.00 | 0.9M |
| 2025-08-26 | 487.50 | 525.00 | 487.00 | 513.00 | 1.7M |
| 2025-08-25 | 478.00 | 493.00 | 477.50 | 490.50 | 0.7M |
| 2025-08-22 | 481.50 | 484.00 | 472.00 | 472.50 | 0.5M |
| 2025-08-21 | 489.00 | 489.50 | 482.50 | 483.50 | 0.5M |
| 2025-08-20 | 491.50 | 498.00 | 485.00 | 485.00 | 0.9M |
| 2025-08-19 | 502.00 | 504.00 | 491.50 | 492.00 | 0.6M |
| 2025-08-18 | 502.00 | 505.00 | 495.50 | 497.00 | 0.4M |
| 2025-08-15 | 516.00 | 519.00 | 502.00 | 502.00 | 0.5M |
| 2025-08-14 | 513.00 | 523.00 | 509.00 | 514.00 | 0.5M |
| 2025-08-13 | 512.00 | 525.00 | 510.00 | 512.00 | 1.1M |
| 2025-08-12 | 504.00 | 509.00 | 498.50 | 505.00 | 0.4M |
| 2025-08-11 | 505.00 | 505.00 | 493.50 | 499.00 | 0.5M |
| 2025-08-08 | 517.00 | 523.00 | 503.00 | 503.00 | 0.6M |
| 2025-08-07 | 502.00 | 527.00 | 502.00 | 516.00 | 1.6M |
| 2025-08-06 | 504.00 | 504.00 | 491.00 | 492.50 | 0.8M |
| 2025-08-05 | 513.00 | 516.00 | 509.00 | 509.00 | 0.5M |
| 2025-08-04 | 498.50 | 504.00 | 497.00 | 503.00 | 0.4M |
| 2025-08-01 | 488.00 | 510.00 | 483.50 | 507.00 | 0.6M |
| 2025-07-31 | 500.00 | 505.00 | 497.00 | 498.00 | 0.5M |
| 2025-07-30 | 509.00 | 512.00 | 496.00 | 498.00 | 0.7M |
| 2025-07-29 | 518.00 | 520.00 | 505.00 | 506.00 | 0.6M |
| 2025-07-28 | 518.00 | 523.00 | 513.00 | 520.00 | 0.4M |
| 2025-07-25 | 519.00 | 527.00 | 516.00 | 517.00 | 0.5M |
| 2025-07-24 | 525.00 | 525.00 | 514.00 | 519.00 | 0.6M |
| 2025-07-23 | 520.00 | 526.00 | 514.00 | 519.00 | 0.7M |
| 2025-07-22 | 536.00 | 562.00 | 515.00 | 515.00 | 2.8M |
| 2025-07-21 | 520.00 | 525.00 | 514.00 | 520.00 | 0.3M |
| 2025-07-18 | 532.00 | 532.00 | 518.00 | 523.00 | 0.6M |
| 2025-07-17 | 520.00 | 527.00 | 516.00 | 526.00 | 0.6M |
| 2025-07-16 | 512.00 | 530.00 | 512.00 | 513.00 | 0.8M |
| 2025-07-15 | 511.00 | 517.00 | 509.00 | 511.00 | 0.4M |
| 2025-07-14 | 535.00 | 535.00 | 510.00 | 511.00 | 1.0M |
| 2025-07-11 | 528.00 | 547.00 | 528.00 | 536.00 | 1.3M |
| 2025-07-10 | 504.00 | 542.00 | 503.00 | 530.00 | 1.7M |
| 2025-07-09 | 504.00 | 506.00 | 497.50 | 500.00 | 0.5M |
| 2025-07-08 | 498.50 | 498.50 | 487.50 | 494.00 | 0.6M |
| 2025-07-07 | 509.00 | 510.00 | 499.50 | 500.00 | 0.4M |
| 2025-07-04 | 531.00 | 533.00 | 508.00 | 508.00 | 1.0M |
| 2025-07-03 | 553.00 | 554.00 | 528.00 | 528.00 | 1.3M |
| 2025-07-02 | 531.00 | 563.00 | 523.00 | 548.00 | 1.6M |
| 2025-07-01 | 526.00 | 537.00 | 525.00 | 527.00 | 0.4M |
| 2025-06-30 | 540.00 | 551.00 | 524.00 | 525.00 | 0.7M |
| 2025-06-27 | 531.00 | 553.00 | 526.00 | 531.00 | 1.2M |
| 2025-06-26 | 546.00 | 546.00 | 526.00 | 526.00 | 0.4M |
| 2025-06-25 | 542.00 | 544.00 | 532.00 | 539.00 | 0.8M |
| 2025-06-24 | 508.00 | 547.00 | 507.00 | 534.00 | 1.4M |
| 2025-06-23 | 486.00 | 502.00 | 484.00 | 502.00 | 0.3M |
| 2025-06-20 | 509.00 | 512.00 | 494.00 | 500.00 | 0.5M |
| 2025-06-19 | 513.00 | 513.00 | 500.00 | 505.00 | 0.5M |
| 2025-06-18 | 510.00 | 517.00 | 509.00 | 509.00 | 0.3M |
| 2025-06-17 | 512.00 | 528.00 | 511.00 | 512.00 | 0.6M |
| 2025-06-16 | 508.00 | 508.00 | 500.00 | 506.00 | 0.3M |
| 2025-06-13 | 518.00 | 518.00 | 502.00 | 509.00 | 0.7M |
| 2025-06-12 | 536.00 | 536.00 | 524.00 | 524.00 | 0.4M |
| 2025-06-11 | 519.00 | 544.00 | 518.00 | 536.00 | 1.2M |
| 2025-06-10 | 521.00 | 526.00 | 507.00 | 513.00 | 0.6M |
| 2025-06-09 | 523.00 | 529.00 | 515.00 | 518.00 | 0.3M |
| 2025-06-06 | 515.00 | 529.00 | 512.00 | 515.00 | 0.4M |
| 2025-06-05 | 516.00 | 520.00 | 512.00 | 515.00 | 0.2M |
| 2025-06-04 | 510.00 | 519.00 | 510.00 | 511.00 | 0.4M |
| 2025-06-03 | 510.00 | 515.00 | 500.00 | 502.00 | 0.3M |
| 2025-06-02 | 518.00 | 518.00 | 492.00 | 502.00 | 0.5M |
| 2025-05-29 | 525.00 | 529.00 | 516.00 | 520.00 | 0.2M |
| 2025-05-28 | 525.00 | 527.00 | 517.00 | 520.00 | 0.3M |
| 2025-05-27 | 528.00 | 529.00 | 512.00 | 512.00 | 0.3M |
| 2025-05-26 | 532.00 | 532.00 | 521.00 | 525.00 | 0.3M |
| 2025-05-23 | 544.00 | 548.00 | 532.00 | 532.00 | 0.3M |
| 2025-05-22 | 542.00 | 542.00 | 531.00 | 540.00 | 0.3M |
| 2025-05-21 | 543.00 | 553.00 | 542.00 | 547.00 | 0.4M |
| 2025-05-20 | 540.00 | 552.00 | 539.00 | 542.00 | 0.8M |
| 2025-05-19 | 553.00 | 555.00 | 532.00 | 532.00 | 0.5M |
| 2025-05-16 | 556.00 | 562.00 | 547.00 | 557.00 | 0.5M |
| 2025-05-15 | 559.00 | 559.00 | 549.00 | 552.00 | 0.8M |
| 2025-05-14 | 540.00 | 570.00 | 540.00 | 565.00 | 1.3M |
| 2025-05-13 | 539.00 | 540.00 | 527.00 | 532.00 | 0.8M |
| 2025-05-12 | 500.00 | 519.00 | 498.00 | 518.00 | 0.8M |
| 2025-05-09 | 505.00 | 506.00 | 480.00 | 496.00 | 1.5M |
| 2025-05-08 | 487.00 | 498.00 | 487.00 | 493.00 | 0.9M |
| 2025-05-07 | 495.50 | 500.00 | 476.50 | 477.00 | 1.7M |
| 2025-05-06 | 516.00 | 525.00 | 506.00 | 514.00 | 0.5M |
| 2025-05-05 | 540.00 | 540.00 | 502.00 | 517.00 | 0.8M |
| 2025-05-02 | 529.00 | 541.00 | 524.00 | 535.00 | 0.7M |
| 2025-04-30 | 525.00 | 528.00 | 513.00 | 519.00 | 0.5M |
| 2025-04-29 | 516.00 | 528.00 | 507.00 | 528.00 | 0.7M |
| 2025-04-28 | 516.00 | 528.00 | 508.00 | 514.00 | 0.8M |
| 2025-04-25 | 512.00 | 525.00 | 504.00 | 507.00 | 1.1M |
| 2025-04-24 | 500.00 | 500.00 | 480.50 | 487.00 | 0.6M |
| 2025-04-23 | 504.00 | 504.00 | 488.50 | 492.00 | 0.9M |
| 2025-04-22 | 462.50 | 495.00 | 462.00 | 477.50 | 1.0M |
| 2025-04-21 | 511.00 | 511.00 | 465.50 | 472.00 | 1.0M |
| 2025-04-18 | 520.00 | 524.00 | 505.00 | 509.00 | 0.5M |
| 2025-04-17 | 496.50 | 519.00 | 488.50 | 517.00 | 0.7M |
| 2025-04-16 | 518.00 | 518.00 | 499.00 | 499.00 | 0.6M |
| 2025-04-15 | 492.00 | 518.00 | 492.00 | 518.00 | 0.9M |
| 2025-04-14 | 472.50 | 491.50 | 466.50 | 482.00 | 1.4M |
| 2025-04-11 | 428.00 | 456.00 | 428.00 | 455.00 | 1.7M |
| 2025-04-10 | 477.00 | 477.50 | 461.50 | 475.50 | 1.5M |
| 2025-04-09 | 434.50 | 434.50 | 434.50 | 434.50 | 0.1M |
| 2025-04-08 | 482.50 | 482.50 | 482.50 | 482.50 | 0.1M |
| 2025-04-07 | 536.00 | 536.00 | 536.00 | 536.00 | 0.0M |
| 2025-04-02 | 599.00 | 605.00 | 585.00 | 595.00 | 0.5M |
| 2025-04-01 | 582.00 | 597.00 | 570.00 | 594.00 | 0.9M |
| 2025-03-31 | 608.00 | 624.00 | 582.00 | 582.00 | 1.0M |
| 2025-03-28 | 680.00 | 690.00 | 646.00 | 646.00 | 0.5M |
| 2025-03-27 | 685.00 | 698.00 | 675.00 | 683.00 | 0.2M |
| 2025-03-26 | 695.00 | 702.00 | 690.00 | 691.00 | 0.2M |
| 2025-03-25 | 702.00 | 709.00 | 687.00 | 687.00 | 0.3M |
| 2025-03-24 | 707.00 | 713.00 | 686.00 | 686.00 | 0.4M |
| 2025-03-21 | 707.00 | 707.00 | 684.00 | 700.00 | 0.6M |
| 2025-03-20 | 726.00 | 736.00 | 697.00 | 701.00 | 1.2M |
| 2025-03-19 | 720.00 | 725.00 | 714.00 | 715.00 | 0.4M |
| 2025-03-18 | 702.00 | 720.00 | 700.00 | 720.00 | 0.5M |
| 2025-03-17 | 725.00 | 727.00 | 688.00 | 691.00 | 0.9M |
| 2025-03-14 | 722.00 | 722.00 | 698.00 | 719.00 | 0.5M |
| 2025-03-13 | 706.00 | 734.00 | 706.00 | 716.00 | 0.9M |
| 2025-03-12 | 698.00 | 703.00 | 688.00 | 690.00 | 0.4M |
| 2025-03-11 | 688.00 | 694.00 | 666.00 | 689.00 | 0.7M |
| 2025-03-10 | 711.00 | 728.00 | 705.00 | 715.00 | 0.6M |
| 2025-03-07 | 720.00 | 739.00 | 701.00 | 707.00 | 1.0M |
| 2025-03-06 | 725.00 | 729.00 | 713.00 | 720.00 | 0.5M |
| 2025-03-05 | 723.00 | 742.00 | 722.00 | 722.00 | 0.8M |
| 2025-03-04 | 736.00 | 736.00 | 714.00 | 719.00 | 0.9M |
| 2025-03-03 | 762.00 | 762.00 | 738.00 | 750.00 | 0.4M |
| 2025-02-27 | 751.00 | 784.00 | 751.00 | 763.00 | 0.0M |
| 2025-02-26 | 761.00 | 789.00 | 736.00 | 751.00 | 0.0M |
| 2025-02-25 | 800.00 | 801.00 | 783.00 | 783.00 | 0.0M |
| 2025-02-24 | 788.00 | 814.00 | 782.00 | 812.00 | 0.0M |
| 2025-02-21 | 795.00 | 803.00 | 786.00 | 797.00 | 0.0M |
| 2025-02-20 | 815.00 | 825.00 | 797.00 | 812.00 | 0.0M |
| 2025-02-19 | 789.00 | 834.00 | 788.00 | 815.00 | 0.0M |
| 2025-02-18 | 779.00 | 794.00 | 773.00 | 792.00 | 0.0M |
| 2025-02-17 | 784.00 | 796.00 | 770.00 | 770.00 | 0.0M |
| 2025-02-14 | 765.00 | 785.00 | 752.00 | 783.00 | 0.0M |
| 2025-02-13 | 697.00 | 764.00 | 697.00 | 762.00 | 0.0M |
| 2025-02-12 | 704.00 | 704.00 | 693.00 | 695.00 | 0.0M |
| 2025-02-11 | 700.00 | 707.00 | 695.00 | 699.00 | 0.0M |
| 2025-02-10 | 692.00 | 705.00 | 685.00 | 696.00 | 0.0M |
| 2025-02-07 | 679.00 | 708.00 | 678.00 | 700.00 | 0.0M |
| 2025-02-06 | 666.00 | 685.00 | 652.00 | 680.00 | 0.0M |
| 2025-02-05 | 658.00 | 664.00 | 651.00 | 664.00 | 0.0M |
| 2025-02-04 | 630.00 | 657.00 | 630.00 | 652.00 | 0.0M |
| 2025-02-03 | 612.00 | 637.00 | 609.00 | 624.00 | 0.0M |
| 2025-01-22 | 662.00 | 662.00 | 639.00 | 646.00 | 0.0M |
| 2025-01-21 | 628.00 | 657.00 | 622.00 | 657.00 | 0.0M |
| 2025-01-20 | 620.00 | 635.00 | 617.00 | 627.00 | 0.0M |
| 2025-01-17 | 623.00 | 629.00 | 608.00 | 614.00 | 0.0M |
| 2025-01-16 | 633.00 | 634.00 | 623.00 | 629.00 | 0.0M |
| 2025-01-15 | 609.00 | 619.00 | 601.00 | 618.00 | 0.0M |
| 2025-01-14 | 607.00 | 622.00 | 603.00 | 609.00 | 0.0M |
| 2025-01-13 | 669.00 | 669.00 | 603.00 | 603.00 | 0.0M |
| 2025-01-10 | 685.00 | 686.00 | 664.00 | 665.00 | 0.8M |
| 2025-01-09 | 694.00 | 699.00 | 681.00 | 685.00 | 0.0M |
| 2025-01-08 | 729.00 | 734.00 | 700.00 | 701.00 | 0.0M |
| 2025-01-07 | 729.00 | 742.00 | 720.00 | 742.00 | 0.0M |
| 2025-01-06 | 730.00 | 734.00 | 716.00 | 716.00 | 0.0M |
| 2025-01-03 | 722.00 | 725.00 | 713.00 | 720.00 | 0.3M |
| 2025-01-02 | 758.00 | 758.00 | 717.00 | 717.00 | 0.0M |