289.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 294.00 | 294.00 | 288.00 | 289.00 | 0.9M |
| 2025-09-25 | 295.50 | 297.50 | 293.50 | 294.50 | 0.5M |
| 2025-09-24 | 294.00 | 295.50 | 290.50 | 294.50 | 0.5M |
| 2025-09-23 | 294.00 | 296.00 | 291.00 | 294.00 | 0.9M |
| 2025-09-22 | 293.50 | 296.00 | 291.00 | 294.00 | 0.8M |
| 2025-09-19 | 295.50 | 296.00 | 288.50 | 292.00 | 1.2M |
| 2025-09-18 | 298.50 | 300.50 | 294.50 | 295.00 | 2.5M |
| 2025-09-17 | 286.00 | 297.50 | 285.00 | 294.50 | 2.5M |
| 2025-09-16 | 287.50 | 291.00 | 285.50 | 287.00 | 1.6M |
| 2025-09-15 | 289.50 | 291.00 | 283.50 | 284.00 | 1.9M |
| 2025-09-12 | 292.00 | 297.00 | 291.50 | 291.50 | 1.8M |
| 2025-09-11 | 291.00 | 294.50 | 287.50 | 287.50 | 1.4M |
| 2025-09-10 | 279.50 | 290.00 | 276.50 | 290.00 | 2.9M |
| 2025-09-09 | 288.00 | 288.00 | 277.50 | 279.50 | 1.6M |
| 2025-09-08 | 283.50 | 288.00 | 282.00 | 286.50 | 2.0M |
| 2025-09-05 | 282.00 | 284.50 | 279.00 | 282.50 | 1.3M |
| 2025-09-04 | 281.50 | 287.50 | 277.50 | 281.50 | 2.4M |
| 2025-09-03 | 271.00 | 281.00 | 264.50 | 281.00 | 6.4M |
| 2025-09-02 | 268.00 | 269.00 | 262.00 | 268.50 | 1.3M |
| 2025-09-01 | 268.00 | 271.00 | 264.00 | 267.00 | 1.1M |
| 2025-08-29 | 266.50 | 269.50 | 266.00 | 268.50 | 1.0M |
| 2025-08-28 | 264.00 | 267.50 | 263.00 | 265.00 | 0.7M |
| 2025-08-27 | 267.00 | 268.00 | 263.00 | 263.50 | 1.4M |
| 2025-08-26 | 268.00 | 268.00 | 265.00 | 266.00 | 0.6M |
| 2025-08-25 | 269.00 | 273.00 | 267.00 | 268.00 | 1.2M |
| 2025-08-22 | 268.00 | 269.00 | 264.00 | 267.00 | 1.8M |
| 2025-08-21 | 263.50 | 269.50 | 261.00 | 269.00 | 1.6M |
| 2025-08-20 | 263.00 | 264.50 | 259.50 | 263.00 | 1.1M |
| 2025-08-19 | 266.00 | 266.00 | 259.00 | 261.50 | 1.2M |
| 2025-08-18 | 266.50 | 271.00 | 262.50 | 266.50 | 1.4M |
| 2025-08-15 | 269.00 | 271.00 | 266.00 | 269.50 | 1.7M |
| 2025-08-14 | 263.00 | 271.50 | 262.00 | 269.00 | 1.5M |
| 2025-08-13 | 265.00 | 267.00 | 259.50 | 262.00 | 1.2M |
| 2025-08-12 | 266.00 | 267.00 | 263.00 | 263.00 | 0.8M |
| 2025-08-11 | 266.00 | 266.50 | 263.00 | 266.50 | 1.0M |
| 2025-08-08 | 269.00 | 270.00 | 264.00 | 267.00 | 1.1M |
| 2025-08-07 | 266.50 | 272.00 | 266.50 | 269.00 | 1.3M |
| 2025-08-06 | 270.00 | 270.00 | 265.00 | 265.00 | 1.1M |
| 2025-08-05 | 270.00 | 270.50 | 267.00 | 268.50 | 1.3M |
| 2025-08-04 | 265.50 | 269.50 | 264.50 | 269.50 | 0.8M |
| 2025-08-01 | 259.50 | 271.00 | 257.50 | 267.50 | 1.4M |
| 2025-07-31 | 267.00 | 267.00 | 263.00 | 264.50 | 0.5M |
| 2025-07-30 | 270.00 | 270.50 | 261.00 | 266.50 | 0.9M |
| 2025-07-29 | 271.00 | 272.50 | 265.50 | 268.50 | 1.7M |
| 2025-07-28 | 265.00 | 270.50 | 264.50 | 269.00 | 1.6M |
| 2025-07-25 | 266.00 | 268.00 | 263.50 | 265.00 | 1.2M |
| 2025-07-24 | 267.00 | 270.00 | 265.50 | 267.50 | 2.0M |
| 2025-07-23 | 263.00 | 269.00 | 262.00 | 266.50 | 2.8M |
| 2025-07-22 | 262.50 | 267.50 | 256.00 | 260.50 | 7.1M |
| 2025-07-21 | 254.50 | 263.50 | 253.00 | 263.50 | 3.8M |
| 2025-07-18 | 254.50 | 256.00 | 250.00 | 253.00 | 2.4M |
| 2025-07-17 | 251.50 | 257.50 | 251.50 | 254.00 | 2.5M |
| 2025-07-16 | 248.50 | 254.00 | 246.00 | 250.00 | 2.4M |
| 2025-07-15 | 246.00 | 248.00 | 243.00 | 245.00 | 0.9M |
| 2025-07-14 | 250.00 | 250.00 | 244.00 | 245.00 | 1.0M |
| 2025-07-11 | 250.00 | 252.50 | 247.50 | 250.00 | 0.9M |
| 2025-07-10 | 251.50 | 252.00 | 247.00 | 248.00 | 1.1M |
| 2025-07-09 | 250.00 | 253.00 | 248.50 | 251.50 | 1.2M |
| 2025-07-08 | 252.50 | 252.50 | 247.00 | 252.00 | 1.6M |
| 2025-07-07 | 254.50 | 255.00 | 249.00 | 255.00 | 1.1M |
| 2025-07-04 | 254.00 | 256.00 | 252.00 | 255.00 | 1.5M |
| 2025-07-03 | 265.00 | 269.00 | 250.50 | 251.50 | 3.6M |
| 2025-07-02 | 240.00 | 253.50 | 240.00 | 252.50 | 2.9M |
| 2025-07-01 | 239.50 | 246.00 | 236.00 | 238.50 | 5.1M |
| 2025-06-30 | 245.00 | 245.50 | 236.00 | 236.00 | 3.8M |
| 2025-06-27 | 241.00 | 245.50 | 237.50 | 245.00 | 1.9M |
| 2025-06-26 | 236.00 | 241.00 | 236.00 | 238.00 | 1.5M |
| 2025-06-25 | 235.00 | 239.50 | 231.00 | 235.50 | 2.2M |
| 2025-06-24 | 232.50 | 234.00 | 229.00 | 231.50 | 1.9M |
| 2025-06-23 | 224.50 | 229.50 | 222.00 | 229.00 | 2.1M |
| 2025-06-20 | 234.00 | 234.00 | 226.50 | 226.50 | 3.0M |
| 2025-06-19 | 238.50 | 239.50 | 231.50 | 233.00 | 2.8M |
| 2025-06-18 | 239.00 | 242.50 | 234.00 | 240.50 | 3.0M |
| 2025-06-17 | 235.50 | 246.50 | 235.50 | 243.00 | 2.9M |
| 2025-06-16 | 235.00 | 240.00 | 230.00 | 237.00 | 3.2M |
| 2025-06-13 | 243.00 | 244.50 | 238.00 | 238.50 | 1.4M |
| 2025-06-12 | 249.50 | 252.00 | 243.00 | 243.00 | 2.3M |
| 2025-06-11 | 249.00 | 250.00 | 242.00 | 247.50 | 2.8M |
| 2025-06-10 | 251.50 | 253.50 | 246.50 | 246.50 | 2.3M |
| 2025-06-09 | 249.00 | 254.00 | 247.50 | 249.50 | 2.6M |
| 2025-06-06 | 250.50 | 253.50 | 245.00 | 245.00 | 2.1M |
| 2025-06-05 | 258.50 | 263.00 | 247.50 | 248.00 | 2.9M |
| 2025-06-04 | 268.50 | 269.00 | 255.50 | 257.00 | 3.2M |
| 2025-06-03 | 269.00 | 270.00 | 264.00 | 267.00 | 1.5M |
| 2025-06-02 | 269.50 | 269.50 | 264.00 | 267.00 | 2.5M |
| 2025-05-29 | 275.00 | 280.00 | 273.00 | 276.00 | 2.7M |
| 2025-05-28 | 270.00 | 273.50 | 267.00 | 268.50 | 1.2M |
| 2025-05-27 | 271.50 | 271.50 | 265.50 | 266.00 | 1.2M |
| 2025-05-26 | 264.00 | 272.00 | 264.00 | 270.00 | 1.7M |
| 2025-05-23 | 263.00 | 272.50 | 262.00 | 268.00 | 2.7M |
| 2025-05-22 | 277.50 | 280.00 | 273.00 | 276.50 | 1.5M |
| 2025-05-21 | 272.00 | 280.00 | 270.00 | 279.50 | 1.3M |
| 2025-05-20 | 280.00 | 283.50 | 269.00 | 273.50 | 1.8M |
| 2025-05-19 | 280.50 | 282.50 | 279.50 | 280.00 | 1.0M |
| 2025-05-16 | 290.00 | 290.00 | 281.50 | 285.50 | 0.8M |
| 2025-05-15 | 284.00 | 284.00 | 278.50 | 284.00 | 1.0M |
| 2025-05-14 | 283.50 | 286.50 | 281.00 | 282.50 | 1.6M |
| 2025-05-13 | 285.00 | 288.00 | 277.00 | 278.00 | 1.4M |
| 2025-05-12 | 279.00 | 282.50 | 275.50 | 282.50 | 1.0M |
| 2025-05-09 | 266.00 | 276.00 | 265.50 | 275.00 | 1.7M |
| 2025-05-08 | 254.00 | 265.00 | 253.50 | 265.00 | 2.5M |
| 2025-05-07 | 253.50 | 260.50 | 252.50 | 259.50 | 2.5M |
| 2025-05-06 | 237.50 | 253.50 | 237.50 | 248.00 | 7.6M |
| 2025-05-05 | 270.00 | 272.00 | 256.50 | 256.50 | 3.1M |
| 2025-05-02 | 288.00 | 289.00 | 281.00 | 284.50 | 1.0M |
| 2025-04-30 | 287.00 | 288.00 | 282.00 | 284.00 | 0.9M |
| 2025-04-29 | 292.00 | 292.00 | 282.00 | 286.00 | 1.4M |
| 2025-04-28 | 282.50 | 286.50 | 282.00 | 283.50 | 1.0M |
| 2025-04-25 | 275.50 | 283.00 | 273.50 | 282.00 | 1.7M |
| 2025-04-24 | 269.00 | 277.00 | 269.00 | 274.00 | 2.4M |
| 2025-04-23 | 258.00 | 274.00 | 258.00 | 271.00 | 2.6M |
| 2025-04-22 | 244.50 | 257.00 | 239.00 | 252.50 | 3.4M |
| 2025-04-21 | 258.50 | 260.00 | 246.50 | 247.00 | 2.4M |
| 2025-04-18 | 268.00 | 268.00 | 259.00 | 261.00 | 2.2M |
| 2025-04-17 | 269.50 | 277.00 | 265.50 | 268.00 | 1.6M |
| 2025-04-16 | 274.00 | 279.00 | 268.00 | 268.50 | 2.8M |
| 2025-04-15 | 272.00 | 280.50 | 270.50 | 279.00 | 3.0M |
| 2025-04-14 | 257.50 | 279.00 | 256.00 | 271.50 | 4.4M |
| 2025-04-11 | 250.00 | 256.50 | 229.00 | 256.00 | 5.7M |
| 2025-04-10 | 254.00 | 254.00 | 253.00 | 254.00 | 5.5M |
| 2025-04-09 | 231.00 | 231.00 | 231.00 | 231.00 | 1.2M |
| 2025-04-08 | 256.50 | 256.50 | 256.50 | 256.50 | 1.8M |
| 2025-04-07 | 285.00 | 285.00 | 285.00 | 285.00 | 0.3M |
| 2025-04-02 | 316.50 | 318.50 | 311.50 | 316.50 | 0.9M |
| 2025-04-01 | 311.00 | 318.50 | 309.50 | 316.50 | 1.2M |
| 2025-03-31 | 319.00 | 319.00 | 306.00 | 306.50 | 2.4M |
| 2025-03-28 | 322.00 | 323.00 | 316.50 | 323.00 | 1.4M |
| 2025-03-27 | 331.00 | 331.00 | 316.00 | 322.00 | 2.9M |
| 2025-03-26 | 343.00 | 346.50 | 341.50 | 343.50 | 1.3M |
| 2025-03-25 | 342.50 | 345.50 | 339.50 | 343.50 | 1.4M |
| 2025-03-24 | 341.00 | 345.50 | 337.00 | 342.00 | 1.7M |
| 2025-03-21 | 337.00 | 340.00 | 335.50 | 340.00 | 1.7M |
| 2025-03-20 | 337.50 | 338.00 | 334.50 | 335.00 | 1.2M |
| 2025-03-19 | 332.00 | 338.00 | 331.50 | 333.00 | 1.5M |
| 2025-03-18 | 331.00 | 335.00 | 328.50 | 332.00 | 1.7M |
| 2025-03-17 | 339.00 | 344.00 | 329.00 | 329.00 | 2.7M |
| 2025-03-14 | 350.00 | 351.50 | 332.00 | 338.50 | 3.7M |
| 2025-03-13 | 363.00 | 365.00 | 350.50 | 351.00 | 2.6M |
| 2025-03-12 | 362.50 | 364.00 | 358.50 | 362.00 | 1.5M |
| 2025-03-11 | 376.00 | 376.00 | 359.00 | 361.50 | 3.0M |
| 2025-03-10 | 384.50 | 384.50 | 375.00 | 379.00 | 0.8M |
| 2025-03-07 | 385.00 | 386.00 | 382.50 | 384.50 | 1.3M |
| 2025-03-06 | 382.50 | 387.50 | 382.50 | 384.00 | 1.2M |
| 2025-03-05 | 384.50 | 389.50 | 380.50 | 384.50 | 1.3M |
| 2025-03-04 | 382.00 | 386.00 | 376.00 | 384.00 | 1.8M |
| 2025-03-03 | 376.00 | 388.00 | 373.50 | 385.00 | 1.4M |
| 2025-02-27 | 378.50 | 381.50 | 374.50 | 377.00 | 0.9M |
| 2025-02-26 | 379.50 | 380.00 | 375.00 | 377.50 | 0.7M |
| 2025-02-25 | 383.00 | 386.00 | 378.50 | 381.00 | 1.1M |
| 2025-02-24 | 387.00 | 387.00 | 378.00 | 380.50 | 1.3M |
| 2025-02-21 | 370.00 | 395.00 | 367.00 | 389.50 | 3.0M |
| 2025-02-20 | 358.00 | 369.50 | 358.00 | 369.50 | 1.9M |
| 2025-02-19 | 359.50 | 360.00 | 355.50 | 357.50 | 0.8M |
| 2025-02-18 | 348.00 | 360.50 | 347.00 | 360.00 | 1.7M |
| 2025-02-17 | 350.00 | 351.00 | 346.00 | 349.00 | 0.4M |
| 2025-02-14 | 353.50 | 354.00 | 345.00 | 349.50 | 1.1M |
| 2025-02-13 | 353.50 | 356.00 | 351.00 | 354.50 | 0.9M |
| 2025-02-12 | 361.00 | 361.00 | 349.50 | 352.50 | 1.1M |
| 2025-02-11 | 351.00 | 353.00 | 346.50 | 351.50 | 1.1M |
| 2025-02-10 | 355.00 | 355.00 | 348.00 | 348.00 | 0.9M |
| 2025-02-07 | 355.50 | 357.00 | 350.50 | 355.00 | 0.7M |
| 2025-02-06 | 355.00 | 357.50 | 350.50 | 355.50 | 1.0M |
| 2025-02-05 | 355.00 | 360.00 | 351.50 | 354.50 | 1.4M |
| 2025-02-04 | 353.50 | 357.50 | 348.00 | 352.00 | 1.7M |
| 2025-02-03 | 344.00 | 357.50 | 340.50 | 357.50 | 1.9M |
| 2025-01-22 | 344.50 | 347.00 | 340.50 | 347.00 | 0.8M |
| 2025-01-21 | 347.00 | 348.00 | 341.50 | 343.00 | 0.7M |
| 2025-01-20 | 346.50 | 350.00 | 342.50 | 347.00 | 0.9M |
| 2025-01-17 | 342.50 | 347.50 | 341.00 | 345.00 | 0.9M |
| 2025-01-16 | 342.50 | 348.50 | 340.00 | 340.00 | 1.3M |
| 2025-01-15 | 339.00 | 342.00 | 335.50 | 340.00 | 1.1M |
| 2025-01-14 | 335.00 | 342.50 | 334.50 | 337.00 | 1.2M |
| 2025-01-13 | 336.00 | 338.00 | 331.50 | 335.00 | 1.3M |
| 2025-01-10 | 340.00 | 342.00 | 334.00 | 337.00 | 1.0M |
| 2025-01-09 | 342.00 | 345.50 | 339.00 | 342.00 | 1.7M |
| 2025-01-08 | 327.50 | 343.00 | 327.50 | 342.00 | 2.0M |
| 2025-01-07 | 330.00 | 332.00 | 327.50 | 327.50 | 1.8M |
| 2025-01-06 | 331.00 | 333.50 | 327.00 | 329.00 | 1.7M |
| 2025-01-03 | 330.00 | 338.00 | 325.00 | 328.50 | 1.9M |
| 2025-01-02 | 320.00 | 336.00 | 319.50 | 330.00 | 3.1M |