440.00
Letzte Aktualisierung: 2025-08-04
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-08-04 | 440.00 | 440.00 | 440.00 | 440.00 | 0.0M |
| 2025-08-01 | 4.42 | 4.44 | 4.40 | 4.40 | 0.3M |
| 2025-07-31 | 4.39 | 4.44 | 4.38 | 4.44 | 0.3M |
| 2025-07-30 | 4.39 | 4.40 | 4.37 | 4.37 | 1.6M |
| 2025-07-29 | 4.39 | 4.40 | 4.38 | 4.39 | 2.2M |
| 2025-07-28 | 443.00 | 443.00 | 438.00 | 438.00 | 1.0M |
| 2025-07-25 | 445.00 | 446.00 | 442.00 | 442.00 | 1.9M |
| 2025-07-24 | 444.50 | 445.00 | 443.00 | 444.00 | 0.1M |
| 2025-07-23 | 444.00 | 445.00 | 443.00 | 443.00 | 9.5M |
| 2025-07-22 | 440.00 | 445.00 | 429.00 | 445.00 | 1.7M |
| 2025-07-21 | 441.00 | 451.00 | 438.00 | 439.00 | 6.2M |
| 2025-07-18 | 439.50 | 444.00 | 430.00 | 444.00 | 0.3M |
| 2025-07-17 | 438.50 | 440.00 | 437.00 | 440.00 | 0.8M |
| 2025-07-16 | 437.50 | 440.00 | 437.00 | 438.00 | 1.2M |
| 2025-07-15 | 438.50 | 440.00 | 437.00 | 437.00 | 3.1M |
| 2025-07-14 | 437.00 | 439.00 | 436.00 | 437.00 | 0.6M |
| 2025-07-11 | 440.00 | 442.00 | 436.00 | 436.00 | 0.6M |
| 2025-07-10 | 440.00 | 442.00 | 438.00 | 440.00 | 0.1M |
| 2025-07-09 | 440.00 | 441.75 | 438.00 | 440.00 | 0.0M |
| 2025-07-08 | 440.00 | 442.00 | 438.00 | 440.00 | 0.0M |
| 2025-07-07 | 439.00 | 442.00 | 438.00 | 440.00 | 0.1M |
| 2025-07-04 | 440.00 | 441.96 | 438.19 | 439.00 | 0.3M |
| 2025-07-03 | 440.00 | 440.00 | 438.00 | 439.00 | 1.0M |
| 2025-07-02 | 440.50 | 442.00 | 438.00 | 440.00 | 0.4M |
| 2025-07-01 | 441.50 | 443.00 | 438.97 | 443.00 | 0.3M |
| 2025-06-30 | 442.50 | 443.00 | 436.00 | 443.00 | 1.5M |
| 2025-06-27 | 441.50 | 443.00 | 440.00 | 442.00 | 3.1M |
| 2025-06-26 | 442.00 | 443.00 | 440.00 | 441.00 | 2.4M |
| 2025-06-25 | 442.00 | 443.00 | 440.75 | 442.00 | 2.0M |
| 2025-06-24 | 441.50 | 442.50 | 441.00 | 442.00 | 1.2M |
| 2025-06-23 | 441.50 | 442.00 | 440.00 | 442.00 | 1.1M |
| 2025-06-20 | 439.00 | 441.90 | 437.00 | 441.00 | 0.4M |
| 2025-06-19 | 441.00 | 442.00 | 437.00 | 440.00 | 0.2M |
| 2025-06-18 | 442.00 | 443.00 | 432.00 | 441.00 | 4.6M |
| 2025-06-17 | 442.00 | 443.00 | 440.78 | 443.00 | 0.4M |
| 2025-06-16 | 442.00 | 443.00 | 441.00 | 441.00 | 0.8M |
| 2025-06-13 | 442.50 | 444.00 | 440.74 | 441.00 | 0.7M |
| 2025-06-12 | 442.00 | 443.50 | 441.00 | 441.00 | 2.2M |
| 2025-06-11 | 441.00 | 442.00 | 440.00 | 441.00 | 3.2M |
| 2025-06-10 | 437.50 | 442.00 | 428.00 | 441.00 | 1.4M |
| 2025-06-09 | 431.50 | 439.00 | 431.00 | 437.00 | 4.4M |
| 2025-06-06 | 433.50 | 435.00 | 430.00 | 431.00 | 8.2M |
| 2025-06-05 | 447.50 | 450.00 | 433.00 | 433.00 | 8.5M |
| 2025-06-04 | 369.00 | 420.00 | 368.00 | 406.00 | 3.3M |
| 2025-06-03 | 370.00 | 378.96 | 368.00 | 368.00 | 1.6M |
| 2025-06-02 | 368.00 | 370.50 | 366.00 | 370.00 | 0.6M |
| 2025-05-30 | 368.00 | 370.00 | 366.60 | 370.00 | 0.2M |
| 2025-05-29 | 368.00 | 370.00 | 366.00 | 368.00 | 0.0M |
| 2025-05-28 | 370.50 | 371.00 | 366.00 | 370.00 | 0.3M |
| 2025-05-27 | 367.50 | 372.00 | 367.00 | 371.00 | 0.3M |
| 2025-05-23 | 371.50 | 376.00 | 365.05 | 368.00 | 0.3M |
| 2025-05-22 | 372.50 | 375.00 | 371.00 | 373.00 | 0.2M |
| 2025-05-21 | 371.00 | 375.00 | 369.56 | 373.00 | 0.3M |
| 2025-05-20 | 366.00 | 374.00 | 366.00 | 374.00 | 0.4M |
| 2025-05-19 | 366.00 | 370.00 | 365.00 | 366.00 | 0.2M |
| 2025-05-16 | 361.00 | 370.00 | 360.75 | 370.00 | 1.4M |
| 2025-05-15 | 357.00 | 362.00 | 356.52 | 362.00 | 1.1M |
| 2025-05-14 | 356.50 | 359.60 | 356.55 | 358.00 | 0.3M |
| 2025-05-13 | 356.00 | 358.20 | 355.00 | 357.00 | 0.6M |
| 2025-05-12 | 356.00 | 357.00 | 355.00 | 356.00 | 0.2M |
| 2025-05-09 | 357.00 | 358.96 | 355.00 | 355.00 | 0.1M |
| 2025-05-08 | 357.00 | 359.00 | 355.00 | 356.00 | 0.4M |
| 2025-05-07 | 359.00 | 362.00 | 355.00 | 357.00 | 0.3M |
| 2025-05-06 | 351.50 | 360.00 | 350.00 | 360.00 | 0.2M |
| 2025-05-02 | 346.00 | 354.00 | 345.00 | 353.00 | 0.8M |
| 2025-05-01 | 341.00 | 347.00 | 340.72 | 347.00 | 0.6M |
| 2025-04-30 | 337.50 | 342.00 | 336.15 | 342.00 | 0.1M |
| 2025-04-29 | 335.50 | 339.00 | 334.00 | 337.50 | 0.4M |
| 2025-04-28 | 331.50 | 338.96 | 331.74 | 338.00 | 0.5M |
| 2025-04-25 | 326.50 | 329.00 | 325.00 | 328.00 | 0.0M |
| 2025-04-24 | 322.00 | 328.00 | 321.00 | 328.00 | 0.2M |
| 2025-04-23 | 322.00 | 325.00 | 321.00 | 323.00 | 0.1M |
| 2025-04-22 | 322.00 | 325.00 | 321.00 | 323.00 | 0.3M |
| 2025-04-17 | 322.50 | 323.00 | 321.00 | 323.00 | 0.7M |
| 2025-04-16 | 322.00 | 323.00 | 321.00 | 323.00 | 0.1M |
| 2025-04-15 | 321.50 | 323.00 | 321.00 | 322.00 | 0.2M |
| 2025-04-14 | 324.50 | 326.90 | 320.00 | 322.00 | 0.5M |
| 2025-04-11 | 325.50 | 326.00 | 322.00 | 324.00 | 0.4M |
| 2025-04-10 | 322.00 | 325.76 | 320.00 | 322.00 | 0.2M |
| 2025-04-09 | 319.50 | 322.00 | 319.00 | 320.00 | 2.4M |
| 2025-04-08 | 318.00 | 322.00 | 316.24 | 322.00 | 0.2M |
| 2025-04-07 | 318.00 | 319.96 | 314.00 | 316.00 | 1.1M |
| 2025-04-04 | 325.00 | 327.00 | 318.00 | 322.00 | 1.2M |
| 2025-04-03 | 325.00 | 325.00 | 323.00 | 324.00 | 0.2M |
| 2025-04-02 | 326.00 | 326.00 | 324.00 | 325.00 | 0.0M |
| 2025-04-01 | 326.00 | 327.00 | 325.00 | 327.00 | 0.0M |
| 2025-03-31 | 326.00 | 326.98 | 325.00 | 325.00 | 0.2M |
| 2025-03-28 | 325.00 | 327.00 | 323.00 | 325.00 | 1.3M |
| 2025-03-27 | 323.50 | 325.00 | 322.15 | 323.00 | 0.4M |
| 2025-03-26 | 329.00 | 332.00 | 322.00 | 322.00 | 0.5M |
| 2025-03-25 | 328.00 | 334.00 | 326.96 | 328.00 | 0.5M |
| 2025-03-24 | 328.00 | 334.00 | 326.00 | 334.00 | 0.1M |
| 2025-03-21 | 328.00 | 329.92 | 326.00 | 329.00 | 0.3M |
| 2025-03-20 | 326.00 | 328.00 | 324.00 | 328.00 | 0.1M |
| 2025-03-19 | 326.00 | 329.00 | 324.00 | 329.00 | 0.2M |
| 2025-03-18 | 326.00 | 328.00 | 323.00 | 327.00 | 0.3M |
| 2025-03-17 | 326.50 | 328.00 | 324.00 | 324.00 | 0.3M |
| 2025-03-14 | 325.00 | 328.00 | 324.00 | 326.00 | 0.5M |
| 2025-03-13 | 325.00 | 326.00 | 324.00 | 326.00 | 0.1M |
| 2025-03-12 | 325.00 | 326.00 | 324.00 | 325.00 | 0.2M |
| 2025-03-11 | 325.00 | 325.95 | 324.00 | 325.00 | 0.5M |
| 2025-03-10 | 324.50 | 326.00 | 323.15 | 324.00 | 0.1M |
| 2025-03-07 | 326.50 | 328.00 | 323.00 | 325.00 | 0.1M |
| 2025-03-06 | 333.00 | 332.95 | 325.00 | 328.00 | 0.4M |
| 2025-03-05 | 332.50 | 342.00 | 330.00 | 334.00 | 0.5M |
| 2025-03-04 | 336.00 | 337.00 | 333.00 | 334.00 | 0.1M |
| 2025-03-03 | 338.00 | 339.96 | 335.88 | 336.00 | 0.3M |
| 2025-02-28 | 341.50 | 343.00 | 336.20 | 340.00 | 0.1M |
| 2025-02-27 | 344.00 | 348.00 | 340.00 | 343.00 | 0.6M |
| 2025-02-26 | 340.50 | 347.94 | 338.55 | 343.00 | 0.1M |
| 2025-02-25 | 340.50 | 341.00 | 338.00 | 341.00 | 0.4M |
| 2025-02-24 | 340.50 | 343.00 | 336.00 | 341.00 | 0.3M |
| 2025-02-21 | 350.50 | 352.95 | 340.00 | 340.00 | 0.1M |
| 2025-02-20 | 349.50 | 353.00 | 347.00 | 349.00 | 0.3M |
| 2025-02-19 | 349.50 | 352.94 | 347.00 | 351.00 | 0.1M |
| 2025-02-18 | 341.50 | 350.00 | 338.35 | 350.00 | 0.3M |
| 2025-02-17 | 344.00 | 347.00 | 335.00 | 340.00 | 0.3M |
| 2025-02-14 | 340.00 | 348.00 | 338.00 | 346.00 | 0.5M |
| 2025-02-13 | 335.00 | 341.00 | 332.00 | 341.00 | 0.6M |
| 2025-02-12 | 328.00 | 340.00 | 326.15 | 340.00 | 0.4M |
| 2025-02-11 | 327.50 | 330.00 | 326.00 | 328.00 | 0.5M |
| 2025-02-10 | 326.50 | 330.00 | 325.00 | 328.00 | 0.5M |
| 2025-02-07 | 324.50 | 330.00 | 324.00 | 330.00 | 0.5M |
| 2025-02-06 | 324.50 | 325.00 | 324.00 | 324.00 | 0.2M |
| 2025-02-05 | 324.50 | 325.00 | 324.00 | 324.00 | 0.3M |
| 2025-02-04 | 324.50 | 325.00 | 324.00 | 324.00 | 0.4M |
| 2025-02-03 | 324.50 | 325.00 | 323.31 | 325.00 | 1.3M |
| 2025-01-31 | 326.00 | 327.70 | 322.00 | 325.00 | 0.6M |
| 2025-01-30 | 319.00 | 327.70 | 319.00 | 324.00 | 0.4M |
| 2025-01-29 | 319.50 | 321.00 | 318.00 | 320.00 | 1.3M |
| 2025-01-28 | 319.50 | 321.00 | 318.15 | 319.50 | 0.4M |
| 2025-01-27 | 319.50 | 321.00 | 318.00 | 321.00 | 1.3M |
| 2025-01-24 | 319.50 | 321.00 | 318.00 | 321.00 | 0.5M |
| 2025-01-23 | 320.50 | 321.00 | 319.82 | 320.00 | 0.1M |
| 2025-01-22 | 320.50 | 322.00 | 319.00 | 320.00 | 0.2M |
| 2025-01-21 | 320.00 | 321.00 | 319.10 | 321.00 | 0.1M |
| 2025-01-20 | 320.00 | 321.00 | 319.00 | 321.00 | 0.1M |
| 2025-01-17 | 319.50 | 321.00 | 319.00 | 320.00 | 1.2M |
| 2025-01-16 | 317.50 | 320.00 | 315.00 | 319.00 | 0.2M |
| 2025-01-15 | 320.00 | 321.00 | 315.00 | 320.00 | 0.1M |
| 2025-01-14 | 320.00 | 321.00 | 319.00 | 321.00 | 0.5M |
| 2025-01-13 | 320.00 | 321.00 | 319.00 | 319.00 | 0.0M |
| 2025-01-10 | 319.50 | 322.00 | 319.00 | 321.00 | 0.5M |
| 2025-01-09 | 319.50 | 320.00 | 319.00 | 320.00 | 0.1M |
| 2025-01-08 | 320.50 | 322.00 | 319.00 | 321.00 | 0.2M |
| 2025-01-07 | 318.50 | 320.50 | 318.00 | 320.00 | 0.3M |
| 2025-01-06 | 316.00 | 320.00 | 313.50 | 318.00 | 0.2M |
| 2025-01-03 | 312.50 | 315.00 | 311.10 | 315.00 | 0.4M |
| 2025-01-02 | 321.00 | 322.00 | 311.50 | 314.00 | 0.2M |