350.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2024-12-27 | 301.15 | 301.15 | 301.15 | 301.15 | 0.0M |
| 2024-12-24 | 315.95 | 315.95 | 306.15 | 315.00 | 0.0M |
| 2024-12-23 | 300.00 | 301.15 | 300.00 | 301.05 | 0.0M |
| 2024-12-20 | 309.95 | 309.95 | 309.95 | 309.95 | 0.0M |
| 2024-12-18 | 310.15 | 310.15 | 304.15 | 304.15 | 0.0M |
| 2024-12-17 | 325.00 | 325.05 | 320.05 | 320.05 | 0.0M |
| 2024-12-16 | 300.00 | 316.30 | 300.00 | 316.30 | 0.0M |
| 2024-12-13 | 301.25 | 301.25 | 301.25 | 301.25 | 0.0M |
| 2024-12-12 | 295.15 | 295.35 | 291.15 | 295.35 | 0.0M |
| 2024-12-11 | 296.75 | 296.75 | 296.75 | 296.75 | 0.0M |
| 2024-12-10 | 290.95 | 290.95 | 290.95 | 290.95 | 0.0M |
| 2024-12-06 | 285.25 | 285.25 | 285.25 | 285.25 | 0.0M |
| 2024-12-05 | 274.05 | 279.70 | 274.05 | 279.70 | 0.0M |
| 2024-12-04 | 274.25 | 274.25 | 274.25 | 274.25 | 0.0M |
| 2024-12-02 | 275.25 | 279.25 | 275.25 | 279.25 | 0.0M |
| 2024-11-28 | 279.25 | 279.25 | 279.25 | 279.25 | 0.0M |
| 2024-11-27 | 269.00 | 273.80 | 269.00 | 273.80 | 0.0M |
| 2024-11-26 | 268.45 | 268.45 | 268.45 | 268.45 | 0.0M |
| 2024-11-25 | 273.85 | 273.85 | 273.85 | 273.85 | 0.0M |
| 2024-11-22 | 279.40 | 279.40 | 279.40 | 279.40 | 0.0M |
| 2024-11-21 | 285.10 | 285.10 | 285.10 | 285.10 | 0.0M |
| 2024-11-19 | 290.90 | 290.90 | 290.90 | 290.90 | 0.0M |
| 2024-11-18 | 290.90 | 290.90 | 290.90 | 290.90 | 0.0M |
| 2024-11-14 | 290.90 | 290.90 | 290.90 | 290.90 | 0.0M |
| 2024-11-13 | 290.90 | 290.90 | 290.90 | 290.90 | 0.0M |
| 2024-11-12 | 290.90 | 290.90 | 290.90 | 290.90 | 0.0M |
| 2024-11-11 | 296.80 | 296.80 | 296.80 | 296.80 | 0.0M |
| 2024-11-08 | 307.95 | 308.00 | 302.85 | 302.85 | 0.0M |
| 2024-11-07 | 309.00 | 309.00 | 309.00 | 309.00 | 0.0M |
| 2024-11-06 | 302.90 | 309.25 | 290.00 | 309.25 | 0.0M |
| 2024-11-05 | 294.60 | 294.60 | 294.50 | 294.55 | 0.0M |
| 2024-11-04 | 275.00 | 280.60 | 275.00 | 280.60 | 0.0M |
| 2024-11-01 | 255.10 | 267.25 | 255.10 | 267.25 | 0.0M |
| 2024-10-31 | 252.75 | 256.55 | 250.00 | 255.00 | 0.0M |
| 2024-10-30 | 256.55 | 256.55 | 256.55 | 256.55 | 0.0M |
| 2024-10-29 | 256.55 | 256.55 | 252.75 | 252.75 | 0.0M |
| 2024-10-25 | 263.25 | 263.25 | 256.55 | 256.55 | 0.0M |
| 2024-10-24 | 270.05 | 270.05 | 270.05 | 270.05 | 0.0M |
| 2024-10-23 | 284.25 | 284.25 | 284.25 | 284.25 | 0.0M |
| 2024-10-16 | 275.30 | 299.20 | 270.80 | 299.20 | 0.0M |
| 2024-10-15 | 285.05 | 285.05 | 285.05 | 285.05 | 0.0M |
| 2024-10-14 | 287.15 | 287.15 | 287.15 | 287.15 | 0.0M |
| 2024-10-08 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2024-10-07 | 285.05 | 285.05 | 285.05 | 285.05 | 0.0M |
| 2024-10-04 | 294.55 | 294.55 | 294.50 | 294.50 | 0.0M |
| 2024-09-27 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2024-09-24 | 300.05 | 300.05 | 300.05 | 300.05 | 0.0M |
| 2024-09-23 | 304.10 | 304.10 | 296.00 | 299.50 | 0.0M |
| 2024-09-20 | 294.50 | 309.95 | 294.50 | 309.95 | 0.0M |
| 2024-09-19 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2024-09-18 | 336.00 | 336.00 | 310.00 | 310.00 | 0.0M |
| 2024-09-17 | 316.35 | 320.00 | 316.35 | 320.00 | 0.0M |
| 2024-09-13 | 332.95 | 333.00 | 332.95 | 332.95 | 0.0M |
| 2024-09-12 | 345.65 | 345.65 | 329.00 | 333.65 | 0.0M |
| 2024-09-11 | 316.05 | 329.40 | 316.05 | 329.25 | 0.0M |
| 2024-09-05 | 331.15 | 331.15 | 329.40 | 329.40 | 0.0M |
| 2024-09-02 | 346.45 | 346.70 | 346.45 | 346.70 | 0.0M |
| 2024-08-28 | 347.15 | 347.15 | 346.70 | 346.70 | 0.0M |
| 2024-08-23 | 364.95 | 365.00 | 364.95 | 364.95 | 0.0M |
| 2024-08-22 | 357.55 | 357.55 | 357.55 | 357.55 | 0.0M |
| 2024-08-12 | 362.20 | 375.00 | 362.15 | 370.05 | 0.0M |
| 2024-08-08 | 375.00 | 380.00 | 375.00 | 380.00 | 0.0M |
| 2024-08-07 | 340.00 | 369.05 | 340.00 | 369.00 | 0.0M |
| 2024-08-06 | 351.50 | 351.50 | 351.50 | 351.50 | 0.0M |
| 2024-08-05 | 351.50 | 351.50 | 351.50 | 351.50 | 0.0M |
| 2024-08-02 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0M |
| 2024-08-01 | 342.20 | 378.20 | 342.20 | 368.25 | 0.0M |
| 2024-07-31 | 379.15 | 379.15 | 360.20 | 360.20 | 0.0M |
| 2024-07-29 | 374.75 | 379.15 | 374.75 | 379.15 | 0.0M |
| 2024-07-26 | 357.50 | 361.10 | 357.50 | 361.10 | 0.0M |
| 2024-07-25 | 340.00 | 343.95 | 340.00 | 343.95 | 0.0M |
| 2024-07-24 | 327.60 | 327.60 | 327.50 | 327.60 | 0.0M |
| 2024-07-23 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2024-07-18 | 329.00 | 329.00 | 324.80 | 325.00 | 0.0M |
| 2024-07-16 | 314.00 | 314.00 | 314.00 | 314.00 | 0.0M |
| 2024-07-12 | 319.50 | 330.00 | 319.50 | 330.00 | 0.0M |
| 2024-07-11 | 321.50 | 330.00 | 319.30 | 330.00 | 0.0M |
| 2024-07-10 | 336.10 | 336.10 | 336.10 | 336.10 | 0.0M |
| 2024-07-05 | 350.00 | 360.00 | 350.00 | 353.75 | 0.0M |
| 2024-07-04 | 333.10 | 346.00 | 333.05 | 345.35 | 0.0M |
| 2024-07-03 | 320.00 | 330.00 | 320.00 | 330.00 | 0.0M |
| 2024-07-02 | 310.00 | 315.00 | 302.60 | 315.00 | 0.0M |
| 2024-07-01 | 313.00 | 313.00 | 302.00 | 302.00 | 0.0M |
| 2024-06-28 | 312.95 | 313.00 | 300.15 | 313.00 | 0.0M |
| 2024-06-27 | 313.10 | 313.10 | 313.10 | 313.10 | 0.0M |
| 2024-06-26 | 308.00 | 332.20 | 308.00 | 313.10 | 0.0M |
| 2024-06-25 | 316.40 | 316.40 | 316.40 | 316.40 | 0.0M |
| 2024-06-24 | 333.05 | 333.05 | 333.05 | 333.05 | 0.0M |
| 2024-06-21 | 374.60 | 374.70 | 350.55 | 350.55 | 0.0M |
| 2024-06-20 | 366.95 | 374.75 | 360.05 | 369.00 | 0.0M |
| 2024-06-19 | 328.00 | 356.95 | 328.00 | 356.95 | 0.1M |
| 2024-06-18 | 320.00 | 324.50 | 308.30 | 324.50 | 0.0M |
| 2024-06-14 | 285.00 | 295.05 | 285.00 | 295.00 | 0.0M |
| 2024-06-13 | 276.00 | 278.00 | 265.00 | 278.00 | 0.0M |
| 2024-06-12 | 269.75 | 280.00 | 269.75 | 280.00 | 0.0M |
| 2024-06-11 | 241.00 | 279.00 | 241.00 | 265.10 | 0.1M |
| 2024-06-10 | 205.00 | 239.00 | 205.00 | 238.50 | 0.0M |
| 2024-06-07 | 190.05 | 220.00 | 190.05 | 205.00 | 0.0M |
| 2024-06-06 | 185.00 | 192.00 | 185.00 | 192.00 | 0.0M |
| 2024-06-05 | 174.85 | 177.00 | 174.85 | 177.00 | 0.0M |
| 2024-06-04 | 190.05 | 190.05 | 171.50 | 177.00 | 0.0M |
| 2024-06-03 | 196.70 | 208.00 | 196.70 | 196.70 | 0.0M |
| 2024-05-31 | 200.00 | 200.00 | 196.00 | 200.00 | 0.0M |
| 2024-05-30 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0M |
| 2024-05-29 | 204.30 | 204.30 | 196.10 | 196.10 | 0.0M |
| 2024-05-28 | 219.50 | 222.00 | 211.00 | 211.00 | 0.0M |
| 2024-05-27 | 220.00 | 230.00 | 220.00 | 230.00 | 0.0M |
| 2024-05-24 | 205.25 | 215.00 | 185.00 | 212.50 | 0.0M |
| 2024-05-23 | 210.00 | 235.00 | 210.00 | 213.65 | 0.0M |
| 2024-05-22 | 176.00 | 204.00 | 173.00 | 204.00 | 0.0M |
| 2024-05-21 | 170.00 | 170.00 | 161.55 | 170.00 | 0.0M |
| 2024-05-18 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0M |
| 2024-05-16 | 156.80 | 156.80 | 156.80 | 156.80 | 0.0M |
| 2024-05-15 | 159.00 | 165.00 | 159.00 | 160.00 | 0.0M |
| 2024-05-14 | 147.50 | 155.00 | 147.50 | 153.00 | 0.0M |
| 2024-05-13 | 140.15 | 155.50 | 140.15 | 148.00 | 0.0M |
| 2024-05-10 | 148.25 | 157.50 | 148.25 | 156.75 | 0.0M |
| 2024-05-09 | 148.00 | 158.00 | 145.40 | 145.70 | 0.0M |
| 2024-05-06 | 145.00 | 147.90 | 141.00 | 147.90 | 0.0M |
| 2024-05-02 | 148.00 | 153.00 | 148.00 | 149.70 | 0.0M |
| 2024-04-29 | 151.00 | 164.00 | 130.00 | 145.15 | 0.0M |
| 2024-04-26 | 152.65 | 154.40 | 151.00 | 151.00 | 0.0M |
| 2024-04-25 | 141.20 | 155.00 | 141.20 | 152.85 | 0.0M |
| 2024-04-24 | 145.00 | 145.00 | 141.20 | 141.20 | 0.0M |
| 2024-04-19 | 145.00 | 145.00 | 142.00 | 145.00 | 0.0M |
| 2024-04-18 | 145.00 | 145.00 | 144.00 | 144.00 | 0.0M |
| 2024-04-10 | 145.90 | 145.90 | 145.90 | 145.90 | 0.0M |
| 2024-04-09 | 141.50 | 150.00 | 141.05 | 144.00 | 0.0M |
| 2024-04-08 | 140.25 | 140.25 | 140.25 | 140.25 | 0.0M |
| 2024-04-01 | 140.00 | 142.00 | 138.00 | 138.00 | 0.0M |
| 2024-03-28 | 136.50 | 136.50 | 136.50 | 136.50 | 0.0M |
| 2024-03-27 | 135.50 | 135.50 | 133.05 | 133.05 | 0.0M |
| 2024-03-26 | 136.50 | 136.50 | 135.00 | 135.00 | 0.0M |
| 2024-03-22 | 133.05 | 133.05 | 133.05 | 133.05 | 0.0M |
| 2024-03-14 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2024-03-13 | 140.50 | 140.50 | 134.00 | 134.00 | 0.0M |
| 2024-03-12 | 140.90 | 140.90 | 140.90 | 140.90 | 0.0M |
| 2024-03-11 | 143.00 | 143.00 | 141.95 | 142.90 | 0.0M |
| 2024-03-07 | 142.95 | 142.95 | 142.80 | 142.80 | 0.0M |
| 2024-03-06 | 140.50 | 140.50 | 140.45 | 140.45 | 0.0M |
| 2024-03-05 | 144.75 | 144.80 | 140.50 | 143.00 | 0.0M |
| 2024-03-04 | 140.50 | 144.90 | 140.50 | 144.80 | 0.0M |
| 2024-03-01 | 143.00 | 144.75 | 140.50 | 140.50 | 0.0M |
| 2024-02-29 | 143.50 | 143.50 | 143.50 | 143.50 | 0.0M |
| 2024-02-28 | 144.90 | 144.90 | 144.90 | 144.90 | 0.0M |
| 2024-02-27 | 142.00 | 145.00 | 142.00 | 145.00 | 0.0M |
| 2024-02-26 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-02-22 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-02-19 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-02-16 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-02-13 | 144.00 | 144.00 | 144.00 | 144.00 | 0.0M |
| 2024-02-12 | 146.00 | 147.00 | 146.00 | 147.00 | 0.0M |
| 2024-02-09 | 140.50 | 140.50 | 140.50 | 140.50 | 0.0M |
| 2024-02-08 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-02-07 | 140.50 | 140.50 | 140.50 | 140.50 | 0.0M |
| 2024-02-06 | 143.00 | 144.00 | 141.00 | 141.00 | 0.0M |
| 2024-02-02 | 143.00 | 143.00 | 143.00 | 143.00 | 0.0M |
| 2024-01-31 | 140.50 | 140.50 | 140.50 | 140.50 | 0.0M |
| 2024-01-30 | 140.50 | 140.50 | 140.50 | 140.50 | 0.0M |
| 2024-01-29 | 141.00 | 141.00 | 140.75 | 140.75 | 0.0M |
| 2024-01-24 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-01-20 | 140.35 | 140.35 | 140.30 | 140.30 | 0.0M |
| 2024-01-19 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-01-17 | 141.00 | 141.00 | 141.00 | 141.00 | 0.0M |
| 2024-01-15 | 142.00 | 142.60 | 142.00 | 142.60 | 0.0M |
| 2024-01-12 | 147.00 | 147.00 | 143.00 | 143.00 | 0.0M |
| 2024-01-11 | 142.50 | 142.50 | 140.30 | 140.30 | 0.0M |
| 2024-01-10 | 142.10 | 142.10 | 142.10 | 142.10 | 0.0M |
| 2024-01-08 | 147.00 | 147.00 | 142.05 | 142.05 | 0.0M |
| 2024-01-05 | 145.90 | 147.00 | 145.90 | 147.00 | 0.0M |
| 2024-01-04 | 145.00 | 145.90 | 145.00 | 145.90 | 0.0M |
| 2024-01-03 | 144.00 | 144.50 | 144.00 | 144.50 | 0.0M |
| 2024-01-02 | 143.95 | 143.95 | 143.95 | 143.95 | 0.0M |
| 2024-01-01 | 143.50 | 144.00 | 143.50 | 144.00 | 0.0M |