889.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 912.00 | 933.00 | 890.00 | 916.00 | 0.1M |
| 2022-12-29 | 886.00 | 920.00 | 858.00 | 901.00 | 0.0M |
| 2022-12-28 | 860.00 | 885.00 | 854.00 | 884.00 | 0.0M |
| 2022-12-27 | 840.00 | 863.00 | 840.00 | 863.00 | 0.0M |
| 2022-12-26 | 834.00 | 851.00 | 831.00 | 846.00 | 0.0M |
| 2022-12-23 | 861.00 | 871.00 | 834.00 | 834.00 | 0.1M |
| 2022-12-22 | 847.00 | 863.00 | 843.00 | 861.00 | 0.0M |
| 2022-12-21 | 790.00 | 852.00 | 789.00 | 841.00 | 0.0M |
| 2022-12-20 | 826.00 | 827.00 | 781.00 | 799.00 | 0.1M |
| 2022-12-19 | 846.00 | 863.00 | 805.00 | 826.00 | 0.0M |
| 2022-12-16 | 851.00 | 872.00 | 841.00 | 852.00 | 0.1M |
| 2022-12-15 | 862.00 | 878.00 | 851.00 | 872.00 | 0.1M |
| 2022-12-14 | 871.00 | 882.00 | 847.00 | 877.00 | 0.1M |
| 2022-12-13 | 823.00 | 873.00 | 823.00 | 872.00 | 0.1M |
| 2022-12-12 | 822.00 | 844.00 | 799.00 | 823.00 | 0.1M |
| 2022-12-09 | 823.00 | 823.00 | 775.00 | 819.00 | 0.1M |
| 2022-12-08 | 848.00 | 851.00 | 815.00 | 818.00 | 0.0M |
| 2022-12-07 | 837.00 | 860.00 | 820.00 | 833.00 | 0.0M |
| 2022-12-06 | 864.00 | 868.00 | 836.00 | 842.00 | 0.0M |
| 2022-12-05 | 826.00 | 870.00 | 823.00 | 864.00 | 0.0M |
| 2022-12-02 | 867.00 | 867.00 | 832.00 | 835.00 | 0.0M |
| 2022-12-01 | 867.00 | 867.00 | 841.00 | 862.00 | 0.0M |
| 2022-11-30 | 824.00 | 910.00 | 820.00 | 874.00 | 0.1M |
| 2022-11-29 | 864.00 | 877.00 | 801.00 | 820.00 | 0.1M |
| 2022-11-28 | 882.00 | 905.00 | 860.00 | 878.00 | 0.0M |
| 2022-11-25 | 871.00 | 923.00 | 871.00 | 884.00 | 0.0M |
| 2022-11-24 | 901.00 | 901.00 | 851.00 | 870.00 | 0.1M |
| 2022-11-22 | 835.00 | 914.00 | 835.00 | 910.00 | 0.1M |
| 2022-11-21 | 800.00 | 853.00 | 795.00 | 835.00 | 0.1M |
| 2022-11-18 | 803.00 | 818.00 | 791.00 | 800.00 | 0.0M |
| 2022-11-17 | 773.00 | 803.00 | 751.00 | 803.00 | 0.0M |
| 2022-11-16 | 775.00 | 775.00 | 754.00 | 773.00 | 0.0M |
| 2022-11-15 | 735.00 | 770.00 | 735.00 | 770.00 | 0.0M |
| 2022-11-14 | 735.00 | 760.00 | 720.00 | 735.00 | 0.0M |
| 2022-11-11 | 749.00 | 751.00 | 702.00 | 742.00 | 0.1M |
| 2022-11-10 | 706.00 | 809.00 | 697.00 | 706.00 | 0.2M |
| 2022-11-09 | 690.00 | 709.00 | 681.00 | 708.00 | 0.0M |
| 2022-11-08 | 677.00 | 692.00 | 677.00 | 688.00 | 0.0M |
| 2022-11-07 | 684.00 | 690.00 | 676.00 | 677.00 | 0.0M |
| 2022-11-04 | 702.00 | 711.00 | 684.00 | 685.00 | 0.0M |
| 2022-11-02 | 695.00 | 719.00 | 695.00 | 712.00 | 0.0M |
| 2022-11-01 | 704.00 | 711.00 | 695.00 | 695.00 | 0.0M |
| 2022-10-31 | 683.00 | 710.00 | 673.00 | 705.00 | 0.0M |
| 2022-10-28 | 691.00 | 705.00 | 681.00 | 683.00 | 0.0M |
| 2022-10-27 | 700.00 | 719.00 | 695.00 | 695.00 | 0.0M |
| 2022-10-26 | 728.00 | 728.00 | 691.00 | 691.00 | 0.0M |
| 2022-10-25 | 699.00 | 733.00 | 691.00 | 728.00 | 0.1M |
| 2022-10-24 | 676.00 | 707.00 | 654.00 | 700.00 | 0.0M |
| 2022-10-21 | 684.00 | 688.00 | 675.00 | 676.00 | 0.0M |
| 2022-10-20 | 687.00 | 696.00 | 675.00 | 692.00 | 0.0M |
| 2022-10-19 | 688.00 | 700.00 | 672.00 | 696.00 | 0.0M |
| 2022-10-18 | 683.00 | 697.00 | 675.00 | 688.00 | 0.0M |
| 2022-10-17 | 660.00 | 699.00 | 660.00 | 683.00 | 0.1M |
| 2022-10-14 | 660.00 | 683.00 | 647.00 | 670.00 | 0.1M |
| 2022-10-13 | 642.00 | 660.00 | 634.00 | 657.00 | 0.0M |
| 2022-10-12 | 613.00 | 654.00 | 610.00 | 652.00 | 0.1M |
| 2022-10-11 | 618.00 | 630.00 | 598.00 | 630.00 | 0.0M |
| 2022-10-07 | 613.00 | 613.00 | 571.00 | 612.00 | 0.0M |
| 2022-10-06 | 635.00 | 653.00 | 620.00 | 620.00 | 0.0M |
| 2022-10-05 | 658.00 | 658.00 | 622.00 | 645.00 | 0.0M |
| 2022-10-04 | 637.00 | 662.00 | 637.00 | 660.00 | 0.1M |
| 2022-10-03 | 618.00 | 647.00 | 618.00 | 645.00 | 0.1M |
| 2022-09-30 | 627.00 | 645.00 | 605.00 | 618.00 | 0.1M |
| 2022-09-29 | 589.00 | 630.00 | 588.00 | 620.00 | 0.1M |
| 2022-09-28 | 594.00 | 595.00 | 582.00 | 590.00 | 0.0M |
| 2022-09-27 | 562.00 | 590.00 | 562.00 | 590.00 | 0.0M |
| 2022-09-26 | 577.00 | 581.00 | 557.00 | 560.00 | 0.0M |
| 2022-09-22 | 576.00 | 607.00 | 570.00 | 591.00 | 0.0M |
| 2022-09-21 | 578.00 | 578.00 | 540.00 | 556.00 | 0.0M |
| 2022-09-20 | 596.00 | 596.00 | 576.00 | 578.00 | 0.0M |
| 2022-09-16 | 611.00 | 619.00 | 592.00 | 597.00 | 0.0M |
| 2022-09-15 | 625.00 | 628.00 | 607.00 | 619.00 | 0.0M |
| 2022-09-14 | 590.00 | 639.00 | 581.00 | 621.00 | 0.1M |
| 2022-09-13 | 573.00 | 606.00 | 571.00 | 600.00 | 0.0M |
| 2022-09-12 | 585.00 | 585.00 | 568.00 | 571.00 | 0.1M |
| 2022-09-09 | 611.00 | 618.00 | 582.00 | 588.00 | 0.1M |
| 2022-09-08 | 568.00 | 619.00 | 568.00 | 618.00 | 0.2M |
| 2022-09-07 | 530.00 | 595.00 | 530.00 | 576.00 | 0.2M |
| 2022-09-06 | 533.00 | 539.00 | 525.00 | 535.00 | 0.0M |
| 2022-09-05 | 535.00 | 555.00 | 526.00 | 539.00 | 0.0M |
| 2022-09-02 | 536.00 | 544.00 | 515.00 | 540.00 | 0.1M |
| 2022-09-01 | 557.00 | 564.00 | 529.00 | 539.00 | 0.1M |
| 2022-08-31 | 586.00 | 586.00 | 540.00 | 557.00 | 0.1M |
| 2022-08-30 | 600.00 | 606.00 | 585.00 | 589.00 | 0.1M |
| 2022-08-29 | 598.00 | 611.00 | 584.00 | 608.00 | 0.1M |
| 2022-08-26 | 585.00 | 640.00 | 585.00 | 635.00 | 0.3M |
| 2022-08-25 | 565.00 | 592.00 | 555.00 | 578.00 | 0.1M |
| 2022-08-24 | 555.00 | 579.00 | 553.00 | 565.00 | 0.0M |
| 2022-08-23 | 559.00 | 562.00 | 525.00 | 550.00 | 0.0M |
| 2022-08-22 | 574.00 | 582.00 | 563.00 | 564.00 | 0.0M |
| 2022-08-19 | 540.00 | 575.00 | 528.00 | 574.00 | 0.1M |
| 2022-08-18 | 514.00 | 545.00 | 511.00 | 541.00 | 0.1M |
| 2022-08-17 | 512.00 | 543.00 | 512.00 | 514.00 | 0.1M |
| 2022-08-16 | 506.00 | 519.00 | 498.00 | 511.00 | 0.0M |
| 2022-08-15 | 491.00 | 528.00 | 491.00 | 505.00 | 0.1M |
| 2022-08-12 | 515.00 | 520.00 | 496.00 | 501.00 | 0.0M |
| 2022-08-10 | 505.00 | 505.00 | 491.00 | 505.00 | 0.0M |
| 2022-08-09 | 486.00 | 546.00 | 486.00 | 507.00 | 0.1M |
| 2022-08-08 | 491.00 | 498.00 | 477.00 | 486.00 | 0.1M |
| 2022-08-05 | 512.00 | 518.00 | 498.00 | 499.00 | 0.1M |
| 2022-08-04 | 490.00 | 515.00 | 489.00 | 495.00 | 0.1M |
| 2022-08-03 | 475.00 | 496.00 | 475.00 | 490.00 | 0.0M |
| 2022-08-02 | 488.00 | 497.00 | 470.00 | 476.00 | 0.1M |
| 2022-08-01 | 457.00 | 503.00 | 456.00 | 503.00 | 0.1M |
| 2022-07-29 | 451.00 | 483.00 | 449.00 | 457.00 | 0.1M |
| 2022-07-28 | 437.00 | 488.00 | 437.00 | 458.00 | 0.2M |
| 2022-07-27 | 417.00 | 444.00 | 417.00 | 434.00 | 0.1M |
| 2022-07-26 | 418.00 | 425.00 | 416.00 | 419.00 | 0.0M |
| 2022-07-25 | 414.00 | 414.00 | 410.00 | 412.00 | 0.0M |
| 2022-07-22 | 419.00 | 421.00 | 414.00 | 418.00 | 0.0M |
| 2022-07-21 | 415.00 | 417.00 | 410.00 | 417.00 | 0.0M |
| 2022-07-20 | 410.00 | 415.00 | 410.00 | 414.00 | 0.0M |
| 2022-07-19 | 413.00 | 413.00 | 409.00 | 409.00 | 0.0M |
| 2022-07-15 | 416.00 | 416.00 | 413.00 | 413.00 | 0.0M |
| 2022-07-14 | 416.00 | 416.00 | 412.00 | 413.00 | 0.0M |
| 2022-07-13 | 411.00 | 411.00 | 409.00 | 410.00 | 0.0M |
| 2022-07-12 | 423.00 | 423.00 | 406.00 | 418.00 | 0.0M |
| 2022-07-11 | 419.00 | 426.00 | 419.00 | 424.00 | 0.0M |
| 2022-07-08 | 425.00 | 425.00 | 409.00 | 414.00 | 0.0M |
| 2022-07-07 | 422.00 | 429.00 | 419.00 | 421.00 | 0.0M |
| 2022-07-06 | 435.00 | 435.00 | 420.00 | 423.00 | 0.0M |
| 2022-07-05 | 421.00 | 436.00 | 418.00 | 435.00 | 0.0M |
| 2022-07-04 | 444.00 | 444.00 | 414.00 | 422.00 | 0.1M |
| 2022-07-01 | 418.00 | 454.00 | 397.00 | 448.00 | 0.1M |
| 2022-06-30 | 396.00 | 440.00 | 396.00 | 413.00 | 0.1M |
| 2022-06-29 | 389.00 | 396.00 | 389.00 | 393.00 | 0.0M |
| 2022-06-28 | 391.00 | 392.00 | 387.00 | 387.00 | 0.0M |
| 2022-06-27 | 390.00 | 396.00 | 390.00 | 391.00 | 0.0M |
| 2022-06-24 | 381.00 | 390.00 | 380.00 | 390.00 | 0.0M |
| 2022-06-23 | 380.00 | 380.00 | 375.00 | 376.00 | 0.0M |
| 2022-06-22 | 387.00 | 388.00 | 383.00 | 383.00 | 0.0M |
| 2022-06-21 | 398.00 | 399.00 | 381.00 | 383.00 | 0.0M |
| 2022-06-20 | 393.00 | 398.00 | 386.00 | 398.00 | 0.0M |
| 2022-06-17 | 374.00 | 398.00 | 374.00 | 391.00 | 0.0M |
| 2022-06-16 | 380.00 | 380.00 | 375.00 | 379.00 | 0.0M |
| 2022-06-15 | 381.00 | 381.00 | 374.00 | 374.00 | 0.0M |
| 2022-06-14 | 370.00 | 381.00 | 370.00 | 381.00 | 0.0M |
| 2022-06-13 | 375.00 | 375.00 | 373.00 | 373.00 | 0.0M |
| 2022-06-10 | 377.00 | 378.00 | 376.00 | 376.00 | 0.0M |
| 2022-06-09 | 379.00 | 379.00 | 379.00 | 379.00 | 0.0M |
| 2022-06-08 | 378.00 | 378.00 | 378.00 | 378.00 | 0.0M |
| 2022-06-07 | 379.00 | 379.00 | 378.00 | 378.00 | 0.0M |
| 2022-06-06 | 377.00 | 380.00 | 376.00 | 377.00 | 0.0M |
| 2022-06-03 | 374.00 | 385.00 | 374.00 | 378.00 | 0.0M |
| 2022-06-02 | 381.00 | 384.00 | 372.00 | 372.00 | 0.0M |
| 2022-06-01 | 377.00 | 381.00 | 377.00 | 381.00 | 0.0M |
| 2022-05-31 | 377.00 | 377.00 | 375.00 | 375.00 | 0.0M |
| 2022-05-30 | 373.00 | 379.00 | 371.00 | 378.00 | 0.0M |
| 2022-05-27 | 372.00 | 374.00 | 370.00 | 373.00 | 0.0M |
| 2022-05-26 | 370.00 | 370.00 | 368.00 | 368.00 | 0.0M |
| 2022-05-25 | 370.00 | 370.00 | 366.00 | 368.00 | 0.0M |
| 2022-05-24 | 374.00 | 374.00 | 372.00 | 373.00 | 0.0M |
| 2022-05-23 | 372.00 | 373.00 | 372.00 | 372.00 | 0.0M |
| 2022-05-20 | 372.00 | 375.00 | 372.00 | 372.00 | 0.0M |
| 2022-05-19 | 373.00 | 373.00 | 372.00 | 372.00 | 0.0M |
| 2022-05-18 | 372.00 | 380.00 | 372.00 | 373.00 | 0.0M |
| 2022-05-17 | 374.00 | 376.00 | 368.00 | 376.00 | 0.0M |
| 2022-05-16 | 375.00 | 375.00 | 367.00 | 370.00 | 0.0M |
| 2022-05-13 | 368.00 | 376.00 | 368.00 | 373.00 | 0.0M |
| 2022-05-12 | 366.00 | 374.00 | 366.00 | 368.00 | 0.0M |
| 2022-05-11 | 371.00 | 373.00 | 371.00 | 373.00 | 0.0M |
| 2022-05-10 | 362.00 | 362.00 | 362.00 | 362.00 | 0.0M |
| 2022-05-09 | 365.00 | 370.00 | 361.00 | 361.00 | 0.0M |
| 2022-05-06 | 367.00 | 370.00 | 366.00 | 370.00 | 0.0M |
| 2022-05-02 | 371.00 | 371.00 | 370.00 | 370.00 | 0.0M |
| 2022-04-28 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0M |
| 2022-04-27 | 366.00 | 371.00 | 366.00 | 371.00 | 0.0M |
| 2022-04-26 | 367.00 | 367.00 | 366.00 | 367.00 | 0.0M |
| 2022-04-25 | 366.00 | 369.00 | 365.00 | 365.00 | 0.0M |
| 2022-04-22 | 374.00 | 374.00 | 369.00 | 369.00 | 0.0M |
| 2022-04-21 | 371.00 | 374.00 | 369.00 | 374.00 | 0.0M |
| 2022-04-20 | 365.00 | 371.00 | 365.00 | 371.00 | 0.0M |
| 2022-04-18 | 363.00 | 369.00 | 363.00 | 369.00 | 0.0M |
| 2022-04-15 | 362.00 | 363.00 | 361.00 | 362.00 | 0.0M |
| 2022-04-14 | 365.00 | 366.00 | 362.00 | 362.00 | 0.0M |
| 2022-04-13 | 364.00 | 366.00 | 364.00 | 365.00 | 0.0M |
| 2022-04-12 | 365.00 | 366.00 | 365.00 | 366.00 | 0.0M |
| 2022-04-11 | 367.00 | 370.00 | 365.00 | 365.00 | 0.0M |
| 2022-04-08 | 372.00 | 372.00 | 370.00 | 370.00 | 0.0M |
| 2022-04-07 | 373.00 | 373.00 | 368.00 | 371.00 | 0.0M |
| 2022-04-06 | 371.00 | 375.00 | 371.00 | 373.00 | 0.0M |
| 2022-04-05 | 372.00 | 374.00 | 370.00 | 374.00 | 0.0M |
| 2022-04-04 | 376.00 | 381.00 | 374.00 | 374.00 | 0.0M |
| 2022-04-01 | 367.00 | 377.00 | 365.00 | 377.00 | 0.0M |
| 2022-03-31 | 367.00 | 371.00 | 365.00 | 367.00 | 0.0M |
| 2022-03-30 | 368.00 | 378.00 | 366.00 | 366.00 | 0.0M |
| 2022-03-29 | 408.00 | 420.00 | 383.00 | 394.00 | 0.1M |
| 2022-03-28 | 391.00 | 396.00 | 391.00 | 392.00 | 0.0M |
| 2022-03-25 | 389.00 | 391.00 | 386.00 | 391.00 | 0.0M |
| 2022-03-24 | 388.00 | 407.00 | 388.00 | 389.00 | 0.0M |
| 2022-03-23 | 395.00 | 397.00 | 381.00 | 388.00 | 0.0M |
| 2022-03-22 | 386.00 | 392.00 | 385.00 | 390.00 | 0.0M |
| 2022-03-18 | 389.00 | 400.00 | 384.00 | 384.00 | 0.0M |
| 2022-03-17 | 381.00 | 388.00 | 381.00 | 384.00 | 0.0M |
| 2022-03-16 | 376.00 | 380.00 | 371.00 | 380.00 | 0.0M |
| 2022-03-15 | 374.00 | 374.00 | 373.00 | 373.00 | 0.0M |
| 2022-03-14 | 374.00 | 374.00 | 372.00 | 372.00 | 0.0M |
| 2022-03-11 | 372.00 | 381.00 | 370.00 | 373.00 | 0.0M |
| 2022-03-10 | 366.00 | 371.00 | 366.00 | 371.00 | 0.0M |
| 2022-03-09 | 371.00 | 371.00 | 364.00 | 365.00 | 0.0M |
| 2022-03-08 | 374.00 | 384.00 | 364.00 | 365.00 | 0.0M |
| 2022-03-07 | 371.00 | 390.00 | 370.00 | 376.00 | 0.0M |
| 2022-03-04 | 373.00 | 373.00 | 368.00 | 371.00 | 0.0M |
| 2022-03-03 | 372.00 | 380.00 | 370.00 | 373.00 | 0.0M |
| 2022-03-02 | 367.00 | 372.00 | 363.00 | 372.00 | 0.0M |
| 2022-03-01 | 370.00 | 372.00 | 362.00 | 367.00 | 0.0M |
| 2022-02-28 | 362.00 | 363.00 | 362.00 | 363.00 | 0.0M |
| 2022-02-25 | 361.00 | 361.00 | 360.00 | 360.00 | 0.0M |
| 2022-02-24 | 366.00 | 366.00 | 361.00 | 361.00 | 0.0M |
| 2022-02-22 | 365.00 | 366.00 | 363.00 | 363.00 | 0.0M |
| 2022-02-21 | 361.00 | 367.00 | 361.00 | 367.00 | 0.0M |
| 2022-02-18 | 361.00 | 363.00 | 361.00 | 363.00 | 0.0M |
| 2022-02-17 | 363.00 | 363.00 | 362.00 | 362.00 | 0.0M |
| 2022-02-16 | 363.00 | 364.00 | 362.00 | 362.00 | 0.0M |
| 2022-02-15 | 361.00 | 363.00 | 360.00 | 361.00 | 0.0M |
| 2022-02-14 | 361.00 | 364.00 | 359.00 | 361.00 | 0.0M |
| 2022-02-10 | 364.00 | 364.00 | 362.00 | 362.00 | 0.0M |
| 2022-02-09 | 362.00 | 363.00 | 361.00 | 362.00 | 0.0M |
| 2022-02-08 | 360.00 | 363.00 | 360.00 | 361.00 | 0.0M |
| 2022-02-07 | 362.00 | 363.00 | 360.00 | 360.00 | 0.0M |
| 2022-02-04 | 361.00 | 362.00 | 361.00 | 362.00 | 0.0M |
| 2022-02-03 | 358.00 | 362.00 | 358.00 | 361.00 | 0.0M |
| 2022-02-02 | 366.00 | 366.00 | 364.00 | 364.00 | 0.0M |
| 2022-02-01 | 364.00 | 369.00 | 363.00 | 363.00 | 0.0M |
| 2022-01-31 | 370.00 | 370.00 | 358.00 | 364.00 | 0.0M |
| 2022-01-28 | 362.00 | 367.00 | 362.00 | 367.00 | 0.0M |
| 2022-01-27 | 363.00 | 367.00 | 362.00 | 362.00 | 0.0M |
| 2022-01-26 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0M |
| 2022-01-25 | 366.00 | 367.00 | 366.00 | 366.00 | 0.0M |
| 2022-01-24 | 358.00 | 370.00 | 358.00 | 366.00 | 0.0M |
| 2022-01-21 | 360.00 | 362.00 | 358.00 | 358.00 | 0.0M |
| 2022-01-20 | 362.00 | 362.00 | 360.00 | 360.00 | 0.0M |
| 2022-01-19 | 359.00 | 361.00 | 359.00 | 361.00 | 0.0M |
| 2022-01-18 | 363.00 | 363.00 | 359.00 | 361.00 | 0.0M |
| 2022-01-17 | 363.00 | 363.00 | 358.00 | 361.00 | 0.0M |
| 2022-01-14 | 358.00 | 358.00 | 358.00 | 358.00 | 0.0M |
| 2022-01-13 | 359.00 | 360.00 | 358.00 | 358.00 | 0.0M |
| 2022-01-12 | 361.00 | 361.00 | 354.00 | 359.00 | 0.0M |
| 2022-01-11 | 369.00 | 369.00 | 359.00 | 359.00 | 0.0M |
| 2022-01-07 | 362.00 | 370.00 | 362.00 | 365.00 | 0.0M |
| 2022-01-06 | 362.00 | 364.00 | 361.00 | 364.00 | 0.0M |
| 2022-01-05 | 362.00 | 362.00 | 361.00 | 361.00 | 0.0M |
| 2022-01-04 | 364.00 | 364.00 | 363.00 | 363.00 | 0.0M |