959.30
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 645.00 | 648.60 | 638.70 | 642.30 | 2.1M |
| 2024-12-27 | 635.00 | 641.20 | 632.90 | 639.20 | 1.8M |
| 2024-12-26 | 630.60 | 633.80 | 625.80 | 633.80 | 2.4M |
| 2024-12-25 | 643.00 | 644.20 | 621.60 | 632.40 | 2.7M |
| 2024-12-24 | 644.90 | 645.90 | 637.10 | 642.60 | 1.8M |
| 2024-12-23 | 628.00 | 639.30 | 626.10 | 636.30 | 2.6M |
| 2024-12-20 | 648.70 | 649.90 | 629.00 | 629.30 | 4.4M |
| 2024-12-19 | 646.50 | 655.50 | 642.70 | 648.50 | 2.7M |
| 2024-12-18 | 653.00 | 662.70 | 652.70 | 656.50 | 2.5M |
| 2024-12-17 | 666.00 | 675.30 | 658.50 | 659.00 | 2.6M |
| 2024-12-16 | 681.60 | 684.10 | 665.50 | 666.30 | 2.9M |
| 2024-12-13 | 676.80 | 685.00 | 676.60 | 681.80 | 4.1M |
| 2024-12-12 | 684.70 | 691.70 | 681.60 | 681.60 | 3.9M |
| 2024-12-11 | 676.10 | 681.50 | 670.10 | 679.10 | 2.8M |
| 2024-12-10 | 685.90 | 691.80 | 674.10 | 674.10 | 4.1M |
| 2024-12-09 | 670.50 | 676.70 | 662.60 | 671.60 | 3.4M |
| 2024-12-06 | 661.00 | 669.90 | 661.00 | 667.10 | 4.1M |
| 2024-12-05 | 659.40 | 661.40 | 650.80 | 660.50 | 3.6M |
| 2024-12-04 | 670.00 | 677.60 | 657.00 | 657.40 | 4.4M |
| 2024-12-03 | 668.60 | 675.90 | 664.10 | 670.90 | 5.9M |
| 2024-12-02 | 666.50 | 672.70 | 660.20 | 670.60 | 4.4M |
| 2024-11-29 | 660.00 | 668.40 | 657.10 | 664.50 | 2.9M |
| 2024-11-28 | 643.00 | 662.90 | 641.70 | 655.90 | 3.1M |
| 2024-11-27 | 649.70 | 654.40 | 643.90 | 649.10 | 2.7M |
| 2024-11-26 | 667.70 | 671.80 | 648.00 | 652.20 | 4.8M |
| 2024-11-25 | 667.30 | 679.30 | 667.30 | 668.10 | 4.2M |
| 2024-11-22 | 653.30 | 666.60 | 651.20 | 661.10 | 2.9M |
| 2024-11-21 | 652.50 | 669.00 | 652.50 | 655.10 | 3.1M |
| 2024-11-20 | 650.00 | 659.30 | 649.40 | 652.50 | 2.3M |
| 2024-11-19 | 644.00 | 655.50 | 642.00 | 654.40 | 3.0M |
| 2024-11-18 | 660.00 | 661.90 | 641.50 | 642.60 | 3.7M |
| 2024-11-15 | 655.80 | 662.00 | 645.10 | 657.40 | 3.9M |
| 2024-11-14 | 651.20 | 660.00 | 650.10 | 653.60 | 4.8M |
| 2024-11-13 | 663.60 | 672.30 | 653.40 | 658.50 | 4.5M |
| 2024-11-12 | 691.40 | 696.70 | 652.40 | 663.10 | 7.9M |
| 2024-11-11 | 650.00 | 659.00 | 643.00 | 651.40 | 3.8M |
| 2024-11-08 | 637.10 | 652.70 | 635.00 | 652.60 | 3.6M |
| 2024-11-07 | 640.00 | 652.90 | 626.60 | 638.50 | 5.5M |
| 2024-11-06 | 591.70 | 619.20 | 591.10 | 618.70 | 4.4M |
| 2024-11-05 | 582.00 | 589.00 | 577.00 | 589.00 | 1.9M |
| 2024-11-01 | 574.50 | 585.80 | 572.50 | 583.50 | 2.6M |
| 2024-10-31 | 580.40 | 586.50 | 573.90 | 577.90 | 1.9M |
| 2024-10-30 | 579.00 | 582.90 | 575.50 | 580.40 | 7.6M |
| 2024-10-29 | 565.50 | 580.80 | 565.40 | 577.10 | 2.5M |
| 2024-10-28 | 556.60 | 570.00 | 555.60 | 563.70 | 2.8M |
| 2024-10-25 | 565.00 | 568.20 | 557.30 | 565.60 | 2.3M |
| 2024-10-24 | 563.30 | 573.00 | 561.20 | 565.20 | 2.1M |
| 2024-10-23 | 572.10 | 577.20 | 565.50 | 567.60 | 1.8M |
| 2024-10-22 | 580.30 | 583.00 | 571.00 | 573.20 | 1.9M |
| 2024-10-21 | 597.00 | 597.10 | 581.70 | 582.20 | 1.8M |
| 2024-10-18 | 603.20 | 607.50 | 594.90 | 599.10 | 2.1M |
| 2024-10-17 | 590.00 | 602.70 | 586.20 | 596.40 | 3.7M |
| 2024-10-16 | 576.50 | 589.00 | 574.40 | 582.10 | 2.0M |
| 2024-10-15 | 581.00 | 587.70 | 580.30 | 582.90 | 3.8M |
| 2024-10-11 | 573.40 | 578.60 | 569.50 | 571.00 | 2.2M |
| 2024-10-10 | 573.30 | 573.30 | 567.10 | 569.40 | 2.4M |
| 2024-10-09 | 573.00 | 576.00 | 564.50 | 565.80 | 2.4M |
| 2024-10-08 | 581.00 | 581.70 | 563.90 | 568.60 | 3.4M |
| 2024-10-07 | 574.50 | 589.30 | 569.20 | 587.90 | 4.5M |
| 2024-10-04 | 553.70 | 560.60 | 551.00 | 558.10 | 3.5M |
| 2024-10-03 | 564.50 | 565.20 | 543.10 | 547.00 | 3.8M |
| 2024-10-02 | 569.90 | 575.10 | 554.00 | 555.20 | 4.1M |
| 2024-10-01 | 577.00 | 590.40 | 569.20 | 579.90 | 3.2M |
| 2024-09-30 | 552.50 | 578.80 | 552.50 | 574.50 | 5.0M |
| 2024-09-27 | 557.60 | 559.70 | 547.50 | 551.70 | 2.9M |
| 2024-09-26 | 552.00 | 567.00 | 543.00 | 564.60 | 5.1M |
| 2024-09-25 | 559.40 | 560.80 | 544.30 | 546.50 | 3.7M |
| 2024-09-24 | 569.70 | 571.60 | 559.40 | 559.40 | 2.7M |
| 2024-09-20 | 570.90 | 573.70 | 563.30 | 566.60 | 5.6M |
| 2024-09-19 | 558.80 | 568.20 | 557.30 | 558.80 | 3.1M |
| 2024-09-18 | 549.80 | 554.70 | 544.70 | 551.20 | 3.0M |
| 2024-09-17 | 566.00 | 567.80 | 538.70 | 547.60 | 3.4M |
| 2024-09-13 | 560.90 | 569.40 | 556.60 | 557.20 | 3.7M |
| 2024-09-12 | 565.00 | 572.90 | 562.30 | 566.40 | 4.1M |
| 2024-09-11 | 553.80 | 561.80 | 546.90 | 550.30 | 3.5M |
| 2024-09-10 | 554.80 | 569.50 | 554.80 | 562.10 | 2.9M |
| 2024-09-09 | 548.40 | 560.60 | 538.70 | 555.70 | 3.5M |
| 2024-09-06 | 562.20 | 572.60 | 562.00 | 570.50 | 2.4M |
| 2024-09-05 | 548.90 | 568.90 | 545.10 | 556.10 | 4.0M |
| 2024-09-04 | 572.60 | 579.40 | 565.60 | 568.20 | 4.2M |
| 2024-09-03 | 585.00 | 593.00 | 583.40 | 592.60 | 3.1M |
| 2024-09-02 | 580.00 | 584.80 | 575.20 | 581.60 | 2.7M |
| 2024-08-30 | 569.90 | 573.00 | 562.70 | 570.20 | 2.3M |
| 2024-08-29 | 568.80 | 572.70 | 565.30 | 569.90 | 2.2M |
| 2024-08-28 | 556.00 | 567.20 | 553.10 | 567.20 | 1.3M |
| 2024-08-27 | 555.50 | 562.20 | 551.40 | 561.00 | 1.3M |
| 2024-08-26 | 567.20 | 568.80 | 552.00 | 553.40 | 2.1M |
| 2024-08-23 | 564.70 | 569.80 | 558.00 | 567.20 | 2.0M |
| 2024-08-22 | 570.00 | 571.70 | 562.00 | 565.60 | 2.4M |
| 2024-08-21 | 574.10 | 578.10 | 567.40 | 572.50 | 2.4M |
| 2024-08-20 | 590.00 | 590.80 | 577.00 | 577.00 | 3.0M |
| 2024-08-19 | 584.50 | 590.70 | 577.20 | 580.40 | 4.0M |
| 2024-08-16 | 585.00 | 593.00 | 577.10 | 584.50 | 4.8M |
| 2024-08-15 | 551.10 | 568.90 | 546.60 | 559.70 | 3.3M |
| 2024-08-14 | 538.50 | 562.30 | 535.80 | 545.80 | 3.1M |
| 2024-08-13 | 519.20 | 538.40 | 510.00 | 534.80 | 3.4M |
| 2024-08-09 | 524.80 | 537.40 | 511.40 | 520.90 | 5.1M |
| 2024-08-08 | 503.40 | 530.70 | 497.60 | 504.80 | 6.8M |
| 2024-08-07 | 472.90 | 525.80 | 470.00 | 513.40 | 6.1M |
| 2024-08-06 | 480.00 | 538.60 | 470.00 | 488.90 | 10.6M |
| 2024-08-05 | 500.00 | 500.00 | 458.50 | 467.70 | 6.3M |
| 2024-08-02 | 616.00 | 620.30 | 558.40 | 558.50 | 5.9M |
| 2024-08-01 | 645.00 | 654.90 | 635.60 | 641.60 | 5.6M |
| 2024-07-31 | 603.00 | 635.20 | 599.20 | 635.00 | 4.1M |
| 2024-07-30 | 600.80 | 605.70 | 592.30 | 596.70 | 1.8M |
| 2024-07-29 | 596.20 | 610.30 | 592.90 | 606.80 | 2.4M |
| 2024-07-26 | 597.60 | 605.10 | 587.30 | 593.80 | 2.2M |
| 2024-07-25 | 599.60 | 610.20 | 594.60 | 597.60 | 3.8M |
| 2024-07-24 | 626.80 | 631.60 | 614.00 | 615.10 | 2.7M |
| 2024-07-23 | 610.00 | 626.60 | 609.50 | 626.30 | 3.6M |
| 2024-07-22 | 611.00 | 613.50 | 605.40 | 608.30 | 1.8M |
| 2024-07-19 | 612.20 | 612.70 | 599.40 | 605.20 | 2.4M |
| 2024-07-18 | 601.50 | 614.20 | 601.00 | 612.20 | 2.5M |
| 2024-07-17 | 609.30 | 609.30 | 602.80 | 607.40 | 2.0M |
| 2024-07-16 | 605.10 | 609.40 | 600.70 | 605.90 | 2.4M |
| 2024-07-12 | 600.70 | 606.70 | 597.80 | 605.10 | 3.0M |
| 2024-07-11 | 616.00 | 617.90 | 606.60 | 608.80 | 2.3M |
| 2024-07-10 | 610.50 | 616.00 | 605.40 | 611.70 | 2.7M |
| 2024-07-09 | 610.20 | 613.10 | 605.20 | 609.00 | 1.9M |
| 2024-07-08 | 614.10 | 614.60 | 602.50 | 608.20 | 2.3M |
| 2024-07-05 | 626.80 | 627.60 | 614.30 | 614.70 | 1.8M |
| 2024-07-04 | 623.90 | 627.20 | 620.10 | 626.00 | 3.0M |
| 2024-07-03 | 630.00 | 631.20 | 620.30 | 622.00 | 2.9M |
| 2024-07-02 | 630.00 | 643.80 | 628.10 | 633.40 | 4.5M |
| 2024-07-01 | 633.50 | 633.50 | 621.40 | 629.60 | 3.3M |
| 2024-06-28 | 626.00 | 635.90 | 623.10 | 626.40 | 3.8M |
| 2024-06-27 | 628.40 | 629.00 | 617.70 | 623.50 | 3.1M |
| 2024-06-26 | 625.40 | 633.50 | 621.20 | 626.70 | 5.4M |
| 2024-06-25 | 602.40 | 610.00 | 598.90 | 609.40 | 4.1M |
| 2024-06-24 | 593.70 | 597.50 | 586.30 | 593.20 | 4.2M |
| 2024-06-21 | 603.00 | 603.10 | 595.70 | 596.50 | 7.2M |
| 2024-06-20 | 603.30 | 604.00 | 590.60 | 593.00 | 3.4M |
| 2024-06-19 | 590.00 | 598.00 | 589.50 | 593.30 | 3.4M |
| 2024-06-18 | 593.90 | 593.90 | 587.50 | 589.50 | 2.1M |
| 2024-06-17 | 587.10 | 594.60 | 583.80 | 585.90 | 2.4M |
| 2024-06-14 | 580.80 | 593.40 | 574.80 | 587.10 | 5.3M |
| 2024-06-13 | 598.60 | 600.90 | 583.50 | 587.70 | 3.6M |
| 2024-06-12 | 593.00 | 598.00 | 591.80 | 595.80 | 1.9M |
| 2024-06-11 | 607.60 | 612.90 | 599.60 | 599.60 | 2.8M |
| 2024-06-10 | 599.00 | 607.30 | 597.80 | 606.50 | 2.4M |
| 2024-06-07 | 589.70 | 598.30 | 588.30 | 593.60 | 3.0M |
| 2024-06-06 | 593.00 | 597.00 | 585.80 | 589.70 | 6.6M |
| 2024-06-05 | 602.00 | 602.20 | 591.10 | 593.30 | 6.0M |
| 2024-06-04 | 632.00 | 639.00 | 611.50 | 613.70 | 5.1M |
| 2024-06-03 | 632.60 | 638.60 | 629.40 | 636.30 | 4.7M |
| 2024-05-31 | 615.00 | 632.20 | 613.50 | 629.80 | 5.6M |
| 2024-05-30 | 604.30 | 613.60 | 597.20 | 609.80 | 4.1M |
| 2024-05-29 | 603.50 | 618.20 | 603.00 | 610.70 | 5.8M |
| 2024-05-28 | 585.70 | 595.80 | 583.40 | 593.50 | 4.2M |
| 2024-05-27 | 577.30 | 585.20 | 575.00 | 584.50 | 3.3M |
| 2024-05-24 | 576.70 | 581.80 | 574.00 | 577.40 | 3.7M |
| 2024-05-23 | 580.60 | 584.80 | 574.80 | 582.00 | 4.3M |
| 2024-05-22 | 592.20 | 597.90 | 585.70 | 587.90 | 4.1M |
| 2024-05-21 | 596.80 | 605.00 | 589.50 | 591.40 | 4.3M |
| 2024-05-20 | 598.00 | 604.10 | 595.30 | 604.10 | 3.4M |
| 2024-05-17 | 585.00 | 595.00 | 581.10 | 595.00 | 3.6M |
| 2024-05-16 | 584.10 | 587.10 | 574.50 | 585.70 | 4.4M |
| 2024-05-15 | 595.00 | 606.10 | 592.20 | 597.10 | 5.8M |
| 2024-05-14 | 585.10 | 589.80 | 577.60 | 586.90 | 5.8M |
| 2024-05-13 | 575.40 | 587.90 | 567.70 | 580.40 | 5.6M |
| 2024-05-10 | 552.70 | 568.50 | 549.30 | 565.40 | 4.1M |
| 2024-05-09 | 544.10 | 552.50 | 543.00 | 548.90 | 2.1M |
| 2024-05-08 | 545.00 | 549.40 | 540.60 | 545.50 | 2.4M |
| 2024-05-07 | 530.40 | 544.80 | 529.10 | 543.60 | 3.6M |
| 2024-05-02 | 550.80 | 551.50 | 544.10 | 550.40 | 2.7M |
| 2024-05-01 | 551.10 | 554.60 | 545.30 | 551.10 | 3.5M |
| 2024-04-30 | 551.10 | 563.90 | 548.80 | 558.70 | 4.5M |
| 2024-04-26 | 541.00 | 555.40 | 537.20 | 552.70 | 5.4M |
| 2024-04-25 | 548.00 | 550.30 | 542.00 | 542.00 | 2.9M |
| 2024-04-24 | 545.00 | 549.70 | 539.90 | 548.00 | 3.0M |
| 2024-04-23 | 548.50 | 555.80 | 545.10 | 545.60 | 2.9M |
| 2024-04-22 | 544.50 | 551.50 | 536.40 | 545.50 | 3.7M |
| 2024-04-19 | 534.00 | 543.40 | 526.60 | 535.20 | 3.3M |
| 2024-04-18 | 526.80 | 542.80 | 524.70 | 538.90 | 2.7M |
| 2024-04-17 | 534.60 | 534.90 | 519.00 | 522.70 | 2.3M |
| 2024-04-16 | 550.00 | 557.00 | 532.10 | 534.50 | 3.9M |
| 2024-04-15 | 549.50 | 557.70 | 545.10 | 555.30 | 2.9M |
| 2024-04-12 | 550.00 | 561.50 | 548.90 | 558.50 | 3.7M |
| 2024-04-11 | 527.40 | 548.00 | 525.90 | 547.00 | 3.7M |
| 2024-04-10 | 519.80 | 531.30 | 518.10 | 525.00 | 1.8M |
| 2024-04-09 | 525.00 | 526.10 | 520.20 | 522.80 | 2.8M |
| 2024-04-08 | 519.60 | 526.20 | 517.90 | 521.70 | 3.2M |
| 2024-04-05 | 504.50 | 514.50 | 500.90 | 514.20 | 3.6M |
| 2024-04-04 | 513.20 | 523.40 | 507.80 | 518.50 | 4.4M |
| 2024-04-03 | 491.10 | 509.40 | 488.00 | 504.60 | 3.9M |
| 2024-04-02 | 501.60 | 505.90 | 492.30 | 494.40 | 3.6M |
| 2024-04-01 | 513.30 | 513.70 | 497.60 | 498.00 | 3.5M |
| 2024-03-29 | 498.00 | 512.00 | 498.00 | 511.60 | 4.3M |
| 2024-03-28 | 504.00 | 505.30 | 490.80 | 495.90 | 11.4M |
| 2024-03-27 | 505.50 | 518.20 | 504.70 | 512.30 | 7.1M |
| 2024-03-26 | 505.50 | 505.50 | 494.60 | 500.40 | 4.1M |
| 2024-03-25 | 511.00 | 511.00 | 495.60 | 499.30 | 4.4M |
| 2024-03-22 | 495.90 | 513.30 | 492.80 | 512.40 | 4.7M |
| 2024-03-21 | 481.30 | 494.70 | 477.20 | 492.20 | 5.1M |
| 2024-03-19 | 469.00 | 480.40 | 467.00 | 473.30 | 4.0M |
| 2024-03-18 | 476.40 | 477.00 | 467.10 | 469.60 | 4.5M |
| 2024-03-15 | 470.30 | 477.40 | 465.70 | 468.40 | 4.7M |
| 2024-03-14 | 471.50 | 475.70 | 467.60 | 471.00 | 2.2M |
| 2024-03-13 | 475.80 | 475.80 | 462.80 | 469.30 | 2.5M |
| 2024-03-12 | 467.40 | 469.80 | 458.10 | 467.80 | 3.4M |
| 2024-03-11 | 495.60 | 496.00 | 467.20 | 475.20 | 4.0M |
| 2024-03-08 | 482.00 | 497.90 | 476.50 | 490.90 | 5.5M |
| 2024-03-07 | 478.10 | 487.70 | 476.00 | 481.60 | 3.3M |
| 2024-03-06 | 473.30 | 475.20 | 467.70 | 474.60 | 3.7M |
| 2024-03-05 | 472.60 | 472.60 | 464.70 | 469.70 | 2.3M |
| 2024-03-04 | 478.60 | 480.40 | 470.30 | 472.40 | 3.2M |
| 2024-03-01 | 470.50 | 483.30 | 468.40 | 482.80 | 3.5M |
| 2024-02-29 | 465.00 | 469.80 | 460.40 | 467.80 | 4.6M |
| 2024-02-28 | 467.00 | 479.30 | 462.10 | 465.60 | 3.5M |
| 2024-02-27 | 456.80 | 471.10 | 455.50 | 462.10 | 4.2M |
| 2024-02-26 | 450.40 | 456.30 | 446.10 | 455.40 | 3.5M |
| 2024-02-22 | 443.80 | 448.80 | 442.20 | 446.30 | 3.0M |
| 2024-02-21 | 441.00 | 443.70 | 435.10 | 441.00 | 2.5M |
| 2024-02-20 | 434.60 | 445.30 | 434.60 | 439.10 | 2.9M |
| 2024-02-19 | 432.50 | 439.00 | 432.30 | 438.90 | 2.1M |
| 2024-02-16 | 420.90 | 435.30 | 420.00 | 431.30 | 3.5M |
| 2024-02-15 | 430.00 | 431.00 | 414.80 | 415.50 | 3.4M |
| 2024-02-14 | 427.40 | 430.00 | 424.10 | 426.70 | 2.4M |
| 2024-02-13 | 418.00 | 426.60 | 415.70 | 426.10 | 3.0M |
| 2024-02-09 | 419.00 | 425.00 | 415.00 | 419.70 | 3.5M |
| 2024-02-08 | 417.10 | 424.10 | 413.20 | 420.00 | 6.0M |
| 2024-02-07 | 431.10 | 435.20 | 428.50 | 433.10 | 2.7M |
| 2024-02-06 | 443.30 | 443.30 | 433.60 | 433.70 | 2.9M |
| 2024-02-05 | 443.00 | 447.40 | 439.80 | 445.50 | 4.0M |
| 2024-02-02 | 440.00 | 441.00 | 435.70 | 438.90 | 2.6M |
| 2024-02-01 | 440.30 | 443.80 | 437.30 | 442.50 | 2.9M |
| 2024-01-31 | 439.90 | 444.40 | 438.20 | 444.40 | 3.5M |
| 2024-01-30 | 444.60 | 445.50 | 440.00 | 440.00 | 1.7M |
| 2024-01-29 | 445.00 | 447.50 | 440.20 | 444.80 | 2.3M |
| 2024-01-26 | 441.00 | 447.30 | 437.20 | 438.70 | 3.5M |
| 2024-01-25 | 450.00 | 452.00 | 442.50 | 444.30 | 4.5M |
| 2024-01-24 | 431.00 | 449.80 | 430.10 | 449.20 | 4.8M |
| 2024-01-23 | 436.90 | 440.80 | 431.00 | 432.80 | 3.0M |
| 2024-01-22 | 434.30 | 436.80 | 431.30 | 436.80 | 2.2M |
| 2024-01-19 | 434.00 | 434.80 | 429.50 | 431.70 | 2.9M |
| 2024-01-18 | 432.50 | 434.00 | 428.50 | 432.90 | 3.4M |
| 2024-01-17 | 434.70 | 437.20 | 431.20 | 432.20 | 3.1M |
| 2024-01-16 | 442.60 | 442.60 | 431.50 | 433.40 | 3.9M |
| 2024-01-15 | 436.40 | 442.80 | 436.20 | 442.70 | 2.1M |
| 2024-01-12 | 441.40 | 442.10 | 435.20 | 437.00 | 3.0M |
| 2024-01-11 | 438.90 | 443.80 | 436.90 | 438.80 | 3.6M |
| 2024-01-10 | 430.20 | 436.10 | 428.00 | 432.00 | 3.3M |
| 2024-01-09 | 439.00 | 440.80 | 430.70 | 433.20 | 3.8M |
| 2024-01-05 | 433.90 | 439.90 | 430.20 | 438.00 | 2.8M |
| 2024-01-04 | 430.00 | 430.40 | 420.60 | 428.20 | 3.3M |