Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 222.00 | 260.00 | 220.00 | 238.00 | 1.5M |
| 2023-12-28 | 222.00 | 222.00 | 214.00 | 220.00 | 0.5M |
| 2023-12-27 | 224.00 | 224.00 | 214.00 | 218.00 | 0.0M |
| 2023-12-22 | 222.00 | 224.00 | 212.00 | 224.00 | 0.1M |
| 2023-12-21 | 226.00 | 226.00 | 218.00 | 222.00 | 0.1M |
| 2023-12-20 | 228.00 | 230.00 | 222.00 | 222.00 | 0.1M |
| 2023-12-19 | 234.00 | 236.00 | 224.00 | 228.00 | 0.2M |
| 2023-12-18 | 226.00 | 236.00 | 220.00 | 230.00 | 0.2M |
| 2023-12-15 | 228.00 | 236.00 | 216.00 | 226.00 | 0.2M |
| 2023-12-14 | 226.00 | 240.00 | 216.00 | 216.00 | 0.3M |
| 2023-12-13 | 234.00 | 248.00 | 226.00 | 228.00 | 0.2M |
| 2023-12-12 | 246.00 | 254.00 | 222.00 | 232.00 | 0.2M |
| 2023-12-11 | 250.00 | 262.00 | 242.00 | 242.00 | 0.2M |
| 2023-12-08 | 248.00 | 282.00 | 248.00 | 250.00 | 0.4M |
| 2023-12-07 | 244.00 | 250.00 | 240.00 | 248.00 | 0.1M |
| 2023-12-06 | 242.00 | 256.00 | 242.00 | 248.00 | 0.2M |
| 2023-12-05 | 254.00 | 254.00 | 230.00 | 242.00 | 0.4M |
| 2023-12-04 | 256.00 | 260.00 | 250.00 | 254.00 | 0.1M |
| 2023-12-01 | 260.00 | 264.00 | 256.00 | 256.00 | 0.5M |
| 2023-11-30 | 258.00 | 264.00 | 256.00 | 258.00 | 0.4M |
| 2023-11-29 | 254.00 | 282.00 | 254.00 | 258.00 | 0.5M |
| 2023-11-28 | 256.00 | 278.00 | 256.00 | 266.00 | 0.3M |
| 2023-11-27 | 258.00 | 288.00 | 258.00 | 272.00 | 0.3M |
| 2023-11-24 | 274.00 | 300.00 | 268.00 | 278.00 | 2.0M |
| 2023-11-23 | 282.00 | 302.00 | 264.00 | 292.00 | 3.6M |
| 2023-11-22 | 262.00 | 316.00 | 248.00 | 300.00 | 8.5M |
| 2023-11-21 | 264.00 | 268.00 | 242.00 | 258.00 | 1.0M |
| 2023-11-20 | 244.00 | 294.00 | 240.00 | 264.00 | 4.3M |
| 2023-11-17 | 274.00 | 286.00 | 230.00 | 242.00 | 1.2M |
| 2023-11-16 | 274.00 | 314.00 | 260.00 | 274.00 | 10.2M |
| 2023-11-15 | 204.00 | 254.00 | 198.00 | 254.00 | 3.2M |
| 2023-11-14 | 204.00 | 208.00 | 202.00 | 204.00 | 0.3M |
| 2023-11-13 | 210.00 | 212.00 | 202.00 | 204.00 | 0.2M |
| 2023-11-10 | 214.00 | 214.00 | 204.00 | 206.00 | 0.1M |
| 2023-11-09 | 196.00 | 212.00 | 196.00 | 204.00 | 0.2M |
| 2023-11-08 | 202.00 | 218.00 | 202.00 | 204.00 | 0.3M |
| 2023-11-07 | 200.00 | 220.00 | 200.00 | 216.00 | 0.2M |
| 2023-11-06 | 200.00 | 220.00 | 200.00 | 214.00 | 0.3M |
| 2023-11-03 | 210.00 | 234.00 | 210.00 | 216.00 | 1.8M |
| 2023-11-02 | 260.00 | 260.00 | 198.00 | 212.00 | 9.0M |
| 2023-11-01 | 344.00 | 366.00 | 264.00 | 264.00 | 1.8M |
| 2023-10-31 | 344.00 | 352.00 | 342.00 | 350.00 | 0.1M |
| 2023-10-30 | 360.00 | 368.00 | 348.00 | 356.00 | 0.3M |
| 2023-10-27 | 370.00 | 370.00 | 348.00 | 360.00 | 0.3M |
| 2023-10-26 | 370.00 | 370.00 | 354.00 | 366.00 | 0.1M |
| 2023-10-25 | 368.00 | 380.00 | 354.00 | 366.00 | 0.1M |
| 2023-10-24 | 368.00 | 368.00 | 358.00 | 364.00 | 0.9M |
| 2023-10-23 | 358.00 | 438.00 | 318.00 | 368.00 | 1.4M |
| 2023-10-20 | 358.00 | 376.00 | 346.00 | 358.00 | 0.4M |
| 2023-10-19 | 382.00 | 382.00 | 320.00 | 360.00 | 0.7M |
| 2023-10-18 | 378.00 | 386.00 | 370.00 | 380.00 | 0.2M |
| 2023-10-17 | 388.00 | 392.00 | 368.00 | 378.00 | 0.2M |
| 2023-10-16 | 390.00 | 398.00 | 378.00 | 388.00 | 0.3M |
| 2023-10-13 | 378.00 | 398.00 | 366.00 | 394.00 | 0.5M |
| 2023-10-12 | 388.00 | 400.00 | 370.00 | 380.00 | 0.4M |
| 2023-10-11 | 378.00 | 396.00 | 358.00 | 388.00 | 0.9M |
| 2023-10-10 | 368.00 | 388.00 | 360.00 | 378.00 | 0.5M |
| 2023-10-09 | 366.00 | 370.00 | 350.00 | 366.00 | 0.3M |
| 2023-10-06 | 384.00 | 388.00 | 360.00 | 368.00 | 0.7M |
| 2023-10-05 | 368.00 | 414.00 | 350.00 | 384.00 | 8.9M |
| 2023-10-04 | 340.00 | 370.00 | 334.00 | 360.00 | 3.0M |
| 2023-10-03 | 350.00 | 356.00 | 324.00 | 336.00 | 1.0M |
| 2023-10-02 | 334.00 | 358.00 | 334.00 | 350.00 | 1.9M |
| 2023-09-29 | 334.00 | 340.00 | 320.00 | 328.00 | 11.0M |
| 2023-09-27 | 292.00 | 342.00 | 292.00 | 334.00 | 1.5M |
| 2023-09-26 | 300.00 | 324.00 | 300.00 | 310.00 | 0.5M |
| 2023-09-25 | 304.00 | 330.00 | 304.00 | 318.00 | 0.3M |
| 2023-09-22 | 308.00 | 342.00 | 308.00 | 318.00 | 0.8M |
| 2023-09-21 | 292.00 | 334.00 | 292.00 | 322.00 | 0.6M |
| 2023-09-20 | 364.00 | 390.00 | 308.00 | 330.00 | 5.1M |
| 2023-09-19 | 424.00 | 428.00 | 362.00 | 364.00 | 5.1M |
| 2023-09-18 | 384.00 | 440.00 | 360.00 | 422.00 | 23.0M |
| 2023-09-15 | 306.00 | 382.00 | 300.00 | 382.00 | 23.4M |
| 2023-09-14 | 308.00 | 312.00 | 298.00 | 306.00 | 0.1M |
| 2023-09-13 | 312.00 | 312.00 | 302.00 | 306.00 | 0.2M |
| 2023-09-12 | 326.00 | 332.00 | 296.00 | 312.00 | 0.9M |
| 2023-09-11 | 328.00 | 342.00 | 324.00 | 330.00 | 0.6M |
| 2023-09-08 | 306.00 | 342.00 | 306.00 | 328.00 | 0.7M |
| 2023-09-07 | 304.00 | 310.00 | 296.00 | 304.00 | 0.2M |
| 2023-09-06 | 312.00 | 312.00 | 296.00 | 304.00 | 0.3M |
| 2023-09-05 | 332.00 | 334.00 | 312.00 | 312.00 | 0.4M |
| 2023-09-04 | 324.00 | 346.00 | 324.00 | 328.00 | 4.0M |
| 2023-09-01 | 308.00 | 360.00 | 308.00 | 326.00 | 1.7M |
| 2023-08-31 | 308.00 | 326.00 | 290.00 | 310.00 | 1.0M |
| 2023-08-30 | 322.00 | 322.00 | 308.00 | 308.00 | 0.5M |
| 2023-08-29 | 326.00 | 334.00 | 316.00 | 322.00 | 0.4M |
| 2023-08-28 | 332.00 | 336.00 | 302.00 | 326.00 | 1.5M |
| 2023-08-25 | 358.00 | 358.00 | 332.00 | 332.00 | 0.7M |
| 2023-08-24 | 358.00 | 376.00 | 344.00 | 358.00 | 2.9M |
| 2023-08-23 | 362.00 | 380.00 | 320.00 | 360.00 | 2.2M |
| 2023-08-22 | 426.00 | 454.00 | 360.00 | 360.00 | 7.3M |
| 2023-08-21 | 358.00 | 434.00 | 350.00 | 422.00 | 19.5M |
| 2023-08-18 | 300.00 | 370.00 | 296.00 | 348.00 | 5.6M |
| 2023-08-16 | 276.00 | 300.00 | 272.00 | 296.00 | 3.6M |
| 2023-08-15 | 262.00 | 294.00 | 262.00 | 268.00 | 2.7M |
| 2023-08-14 | 260.00 | 324.00 | 260.00 | 290.00 | 9.8M |
| 2023-08-11 | 272.00 | 300.00 | 250.00 | 260.00 | 11.7M |
| 2023-08-10 | 288.00 | 336.00 | 270.00 | 290.00 | 16.6M |
| 2023-08-09 | 216.00 | 270.00 | 196.00 | 270.00 | 4.1M |
| 2023-08-08 | 193.00 | 238.00 | 184.00 | 216.00 | 8.0M |
| 2023-08-07 | 240.00 | 252.00 | 216.00 | 216.00 | 1.7M |
| 2023-08-04 | 262.00 | 278.00 | 246.00 | 252.00 | 0.7M |
| 2023-08-03 | 304.00 | 304.00 | 278.00 | 278.00 | 0.8M |
| 2023-08-02 | 294.00 | 362.00 | 280.00 | 304.00 | 1.2M |
| 2023-08-01 | 330.00 | 346.00 | 294.00 | 314.00 | 1.0M |
| 2023-07-31 | 400.00 | 404.00 | 342.00 | 342.00 | 0.8M |
| 2023-07-28 | 420.00 | 422.00 | 402.00 | 402.00 | 0.1M |
| 2023-07-27 | 430.00 | 430.00 | 420.00 | 420.00 | 0.1M |
| 2023-07-26 | 446.00 | 446.00 | 424.00 | 430.00 | 0.3M |
| 2023-07-25 | 456.00 | 456.00 | 446.00 | 446.00 | 0.3M |
| 2023-07-24 | 462.00 | 462.00 | 456.00 | 456.00 | 0.1M |
| 2023-07-21 | 470.00 | 470.00 | 462.00 | 462.00 | 0.1M |
| 2023-07-20 | 478.00 | 478.00 | 470.00 | 470.00 | 0.2M |
| 2023-07-18 | 472.00 | 480.00 | 472.00 | 478.00 | 0.1M |
| 2023-07-17 | 468.00 | 480.00 | 466.00 | 472.00 | 0.0M |
| 2023-07-14 | 462.00 | 466.00 | 462.00 | 466.00 | 0.0M |
| 2023-07-13 | 454.00 | 486.00 | 454.00 | 462.00 | 0.0M |
| 2023-07-12 | 454.00 | 456.00 | 450.00 | 452.00 | 0.0M |
| 2023-07-11 | 460.00 | 460.00 | 450.00 | 454.00 | 0.1M |
| 2023-07-10 | 462.00 | 462.00 | 460.00 | 460.00 | 0.0M |
| 2023-07-07 | 464.00 | 464.00 | 460.00 | 460.00 | 0.0M |
| 2023-07-06 | 466.00 | 476.00 | 456.00 | 464.00 | 0.1M |
| 2023-07-05 | 488.00 | 500.00 | 450.00 | 472.00 | 0.1M |
| 2023-07-04 | 490.00 | 505.00 | 488.00 | 488.00 | 0.2M |
| 2023-07-03 | 515.00 | 515.00 | 496.00 | 496.00 | 0.1M |
| 2023-06-27 | 540.00 | 550.00 | 515.00 | 525.00 | 0.2M |
| 2023-06-26 | 505.00 | 550.00 | 496.00 | 550.00 | 0.1M |
| 2023-06-23 | 505.00 | 505.00 | 500.00 | 500.00 | 0.1M |
| 2023-06-22 | 515.00 | 515.00 | 500.00 | 500.00 | 0.1M |
| 2023-06-21 | 535.00 | 535.00 | 500.00 | 515.00 | 0.1M |
| 2023-06-20 | 555.00 | 565.00 | 530.00 | 530.00 | 0.1M |
| 2023-06-19 | 560.00 | 565.00 | 550.00 | 555.00 | 0.0M |
| 2023-06-16 | 535.00 | 570.00 | 525.00 | 560.00 | 0.0M |
| 2023-06-15 | 560.00 | 560.00 | 520.00 | 535.00 | 0.1M |
| 2023-06-14 | 585.00 | 585.00 | 540.00 | 560.00 | 0.1M |
| 2023-06-13 | 615.00 | 615.00 | 580.00 | 585.00 | 0.2M |
| 2023-06-12 | 600.00 | 625.00 | 600.00 | 610.00 | 0.0M |
| 2023-06-09 | 620.00 | 620.00 | 610.00 | 610.00 | 0.0M |
| 2023-06-08 | 600.00 | 620.00 | 600.00 | 605.00 | 0.0M |
| 2023-06-07 | 620.00 | 620.00 | 600.00 | 600.00 | 0.0M |
| 2023-06-06 | 620.00 | 620.00 | 605.00 | 610.00 | 0.0M |
| 2023-06-05 | 605.00 | 620.00 | 605.00 | 605.00 | 0.0M |
| 2023-05-31 | 620.00 | 620.00 | 605.00 | 605.00 | 0.0M |
| 2023-05-30 | 620.00 | 625.00 | 620.00 | 620.00 | 0.0M |
| 2023-05-29 | 625.00 | 635.00 | 620.00 | 635.00 | 0.0M |
| 2023-05-26 | 640.00 | 640.00 | 635.00 | 640.00 | 0.0M |
| 2023-05-25 | 630.00 | 630.00 | 620.00 | 630.00 | 0.0M |
| 2023-05-24 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2023-05-23 | 630.00 | 665.00 | 630.00 | 630.00 | 0.0M |
| 2023-05-22 | 630.00 | 630.00 | 620.00 | 630.00 | 0.0M |
| 2023-05-19 | 635.00 | 660.00 | 615.00 | 635.00 | 0.0M |
| 2023-05-17 | 640.00 | 640.00 | 625.00 | 635.00 | 0.0M |
| 2023-05-16 | 620.00 | 650.00 | 620.00 | 640.00 | 0.0M |
| 2023-05-15 | 625.00 | 635.00 | 615.00 | 620.00 | 0.0M |
| 2023-05-12 | 645.00 | 645.00 | 620.00 | 625.00 | 0.0M |
| 2023-05-11 | 635.00 | 650.00 | 635.00 | 635.00 | 0.0M |
| 2023-05-10 | 625.00 | 650.00 | 625.00 | 635.00 | 0.0M |
| 2023-05-09 | 625.00 | 625.00 | 620.00 | 625.00 | 0.0M |
| 2023-05-08 | 630.00 | 630.00 | 600.00 | 625.00 | 0.1M |
| 2023-05-05 | 625.00 | 625.00 | 620.00 | 625.00 | 0.0M |
| 2023-05-04 | 630.00 | 630.00 | 620.00 | 625.00 | 0.0M |
| 2023-05-03 | 630.00 | 655.00 | 630.00 | 630.00 | 0.0M |
| 2023-05-02 | 640.00 | 645.00 | 630.00 | 635.00 | 0.0M |
| 2023-04-28 | 640.00 | 650.00 | 635.00 | 640.00 | 0.0M |
| 2023-04-27 | 630.00 | 660.00 | 630.00 | 655.00 | 0.0M |
| 2023-04-26 | 660.00 | 660.00 | 640.00 | 645.00 | 0.0M |
| 2023-04-18 | 655.00 | 680.00 | 630.00 | 660.00 | 0.0M |
| 2023-04-17 | 655.00 | 655.00 | 635.00 | 655.00 | 0.0M |
| 2023-04-14 | 635.00 | 655.00 | 635.00 | 655.00 | 0.0M |
| 2023-04-13 | 660.00 | 660.00 | 630.00 | 635.00 | 0.0M |
| 2023-04-12 | 680.00 | 680.00 | 625.00 | 660.00 | 0.0M |
| 2023-04-11 | 630.00 | 690.00 | 595.00 | 635.00 | 0.2M |
| 2023-04-10 | 700.00 | 700.00 | 630.00 | 630.00 | 0.1M |
| 2023-04-06 | 725.00 | 725.00 | 675.00 | 675.00 | 0.2M |
| 2023-04-05 | 775.00 | 775.00 | 725.00 | 725.00 | 0.0M |
| 2023-04-04 | 830.00 | 830.00 | 775.00 | 775.00 | 0.1M |
| 2023-04-03 | 890.00 | 890.00 | 830.00 | 830.00 | 0.0M |
| 2023-03-31 | 715.00 | 890.00 | 715.00 | 890.00 | 0.2M |
| 2023-03-30 | 725.00 | 745.00 | 690.00 | 715.00 | 0.0M |
| 2023-03-29 | 775.00 | 775.00 | 725.00 | 725.00 | 0.2M |
| 2023-03-28 | 775.00 | 800.00 | 760.00 | 775.00 | 0.0M |
| 2023-03-27 | 755.00 | 900.00 | 740.00 | 775.00 | 0.0M |
| 2023-03-24 | 765.00 | 765.00 | 735.00 | 755.00 | 0.0M |
| 2023-03-21 | 770.00 | 800.00 | 740.00 | 765.00 | 0.0M |
| 2023-03-20 | 680.00 | 800.00 | 675.00 | 770.00 | 0.4M |
| 2023-03-17 | 720.00 | 725.00 | 720.00 | 725.00 | 0.0M |
| 2023-03-16 | 730.00 | 735.00 | 680.00 | 705.00 | 0.0M |
| 2023-03-15 | 725.00 | 730.00 | 700.00 | 730.00 | 0.0M |
| 2023-03-14 | 770.00 | 770.00 | 720.00 | 725.00 | 0.1M |
| 2023-03-13 | 785.00 | 785.00 | 760.00 | 770.00 | 0.0M |
| 2023-03-10 | 775.00 | 800.00 | 765.00 | 785.00 | 0.0M |
| 2023-03-09 | 795.00 | 795.00 | 775.00 | 775.00 | 0.0M |
| 2023-03-08 | 785.00 | 795.00 | 770.00 | 795.00 | 0.0M |
| 2023-03-07 | 785.00 | 785.00 | 765.00 | 785.00 | 0.0M |
| 2023-03-06 | 785.00 | 795.00 | 780.00 | 795.00 | 0.0M |
| 2023-03-03 | 795.00 | 795.00 | 785.00 | 795.00 | 0.0M |
| 2023-03-02 | 810.00 | 810.00 | 785.00 | 800.00 | 0.0M |
| 2023-03-01 | 785.00 | 810.00 | 780.00 | 810.00 | 0.0M |
| 2023-02-28 | 790.00 | 790.00 | 780.00 | 785.00 | 0.0M |
| 2023-02-27 | 795.00 | 795.00 | 785.00 | 785.00 | 0.0M |
| 2023-02-24 | 790.00 | 795.00 | 780.00 | 795.00 | 0.0M |
| 2023-02-23 | 800.00 | 800.00 | 790.00 | 790.00 | 0.0M |
| 2023-02-22 | 790.00 | 800.00 | 790.00 | 800.00 | 0.0M |
| 2023-02-21 | 820.00 | 820.00 | 790.00 | 790.00 | 0.0M |
| 2023-02-20 | 805.00 | 880.00 | 800.00 | 820.00 | 0.2M |
| 2023-02-17 | 800.00 | 830.00 | 800.00 | 820.00 | 0.1M |
| 2023-02-16 | 780.00 | 890.00 | 770.00 | 800.00 | 0.6M |
| 2023-02-15 | 775.00 | 775.00 | 765.00 | 770.00 | 0.0M |
| 2023-02-14 | 780.00 | 785.00 | 775.00 | 785.00 | 0.0M |
| 2023-02-13 | 780.00 | 780.00 | 775.00 | 775.00 | 0.0M |
| 2023-02-10 | 780.00 | 780.00 | 770.00 | 775.00 | 0.0M |
| 2023-02-09 | 790.00 | 790.00 | 780.00 | 780.00 | 0.0M |
| 2023-02-08 | 785.00 | 790.00 | 780.00 | 780.00 | 0.0M |
| 2023-02-07 | 790.00 | 790.00 | 775.00 | 785.00 | 0.0M |
| 2023-02-06 | 795.00 | 795.00 | 785.00 | 790.00 | 0.0M |
| 2023-02-03 | 790.00 | 790.00 | 785.00 | 790.00 | 0.0M |
| 2023-02-02 | 790.00 | 795.00 | 785.00 | 790.00 | 0.0M |
| 2023-02-01 | 785.00 | 800.00 | 785.00 | 795.00 | 0.0M |
| 2023-01-31 | 790.00 | 795.00 | 775.00 | 790.00 | 0.0M |
| 2023-01-30 | 790.00 | 890.00 | 770.00 | 790.00 | 0.1M |
| 2023-01-27 | 790.00 | 795.00 | 770.00 | 795.00 | 0.0M |
| 2023-01-26 | 790.00 | 790.00 | 770.00 | 770.00 | 0.1M |
| 2023-01-25 | 795.00 | 795.00 | 780.00 | 790.00 | 0.0M |
| 2023-01-24 | 815.00 | 815.00 | 785.00 | 790.00 | 0.0M |
| 2023-01-20 | 785.00 | 790.00 | 785.00 | 790.00 | 0.0M |
| 2023-01-19 | 785.00 | 795.00 | 785.00 | 790.00 | 0.0M |
| 2023-01-18 | 790.00 | 795.00 | 785.00 | 795.00 | 0.0M |
| 2023-01-17 | 795.00 | 795.00 | 785.00 | 790.00 | 0.0M |
| 2023-01-16 | 810.00 | 810.00 | 780.00 | 790.00 | 1.5M |
| 2023-01-13 | 790.00 | 790.00 | 785.00 | 785.00 | 0.0M |
| 2023-01-12 | 810.00 | 810.00 | 785.00 | 790.00 | 0.1M |
| 2023-01-11 | 860.00 | 860.00 | 805.00 | 805.00 | 0.1M |
| 2023-01-10 | 885.00 | 885.00 | 860.00 | 865.00 | 0.0M |
| 2023-01-09 | 900.00 | 900.00 | 865.00 | 890.00 | 0.0M |
| 2023-01-06 | 920.00 | 920.00 | 875.00 | 900.00 | 0.0M |
| 2023-01-05 | 885.00 | 920.00 | 850.00 | 920.00 | 0.0M |
| 2023-01-04 | 900.00 | 950.00 | 875.00 | 885.00 | 0.0M |
| 2023-01-03 | 885.00 | 930.00 | 865.00 | 900.00 | 0.0M |
| 2023-01-02 | 935.00 | 960.00 | 885.00 | 885.00 | 0.3M |