874.43
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 875.00 | 890.00 | 874.43 | 874.43 | 0.0M |
| 2025-09-25 | 860.20 | 873.00 | 860.20 | 873.00 | 0.0M |
| 2025-09-24 | 868.20 | 870.00 | 864.00 | 865.00 | 0.0M |
| 2025-09-23 | 852.87 | 863.00 | 852.87 | 857.00 | 0.0M |
| 2025-09-22 | 842.00 | 844.50 | 838.01 | 840.32 | 0.0M |
| 2025-09-19 | 873.92 | 873.92 | 845.31 | 851.10 | 0.0M |
| 2025-09-18 | 865.00 | 870.00 | 861.00 | 861.00 | 0.0M |
| 2025-09-17 | 847.01 | 876.00 | 847.01 | 865.00 | 0.0M |
| 2025-09-15 | 839.56 | 846.69 | 830.00 | 834.15 | 0.0M |
| 2025-09-12 | 848.42 | 855.00 | 847.50 | 847.50 | 0.0M |
| 2025-09-11 | 856.00 | 856.00 | 850.00 | 850.38 | 0.0M |
| 2025-09-10 | 853.50 | 858.01 | 850.01 | 858.00 | 0.0M |
| 2025-09-09 | 855.00 | 859.27 | 842.52 | 851.42 | 0.0M |
| 2025-09-08 | 842.50 | 842.50 | 840.02 | 840.02 | 0.0M |
| 2025-09-05 | 872.34 | 872.34 | 849.00 | 854.00 | 0.0M |
| 2025-09-04 | 860.02 | 874.50 | 860.02 | 873.71 | 0.0M |
| 2025-09-03 | 867.00 | 871.50 | 865.00 | 865.00 | 0.0M |
| 2025-09-02 | 887.00 | 899.45 | 887.00 | 899.37 | 0.0M |
| 2025-09-01 | 887.00 | 887.00 | 887.00 | 887.00 | 0.0M |
| 2025-08-29 | 884.00 | 891.99 | 884.00 | 888.06 | 0.0M |
| 2025-08-28 | 875.01 | 885.00 | 873.61 | 883.00 | 0.0M |
| 2025-08-27 | 861.50 | 878.00 | 861.50 | 877.94 | 0.0M |
| 2025-08-26 | 860.99 | 860.99 | 856.00 | 858.17 | 0.0M |
| 2025-08-25 | 851.00 | 860.00 | 851.00 | 857.61 | 0.0M |
| 2025-08-22 | 838.01 | 855.00 | 838.01 | 853.58 | 0.0M |
| 2025-08-21 | 839.00 | 839.00 | 829.00 | 837.30 | 0.0M |
| 2025-08-20 | 827.99 | 830.00 | 827.99 | 829.00 | 0.0M |
| 2025-08-19 | 840.00 | 840.00 | 828.00 | 828.00 | 0.0M |
| 2025-08-18 | 820.00 | 835.99 | 820.00 | 827.00 | 0.0M |
| 2025-08-15 | 830.00 | 843.15 | 830.00 | 843.15 | 0.0M |
| 2025-08-14 | 828.50 | 838.00 | 828.50 | 838.00 | 0.0M |
| 2025-08-13 | 823.77 | 828.50 | 819.68 | 828.50 | 0.0M |
| 2025-08-12 | 812.50 | 828.00 | 812.50 | 819.86 | 0.0M |
| 2025-08-11 | 821.00 | 821.00 | 818.00 | 821.00 | 0.0M |
| 2025-08-08 | 825.00 | 825.00 | 819.00 | 821.55 | 0.0M |
| 2025-08-07 | 820.00 | 833.60 | 819.11 | 824.99 | 0.0M |
| 2025-08-06 | 809.40 | 810.00 | 787.00 | 801.54 | 0.0M |
| 2025-08-05 | 800.25 | 809.00 | 799.50 | 803.00 | 0.0M |
| 2025-08-04 | 810.40 | 810.40 | 810.40 | 810.40 | 0.0M |
| 2025-08-01 | 810.00 | 820.00 | 810.00 | 820.00 | 0.0M |
| 2025-07-31 | 835.00 | 839.99 | 830.00 | 833.00 | 0.0M |
| 2025-07-30 | 826.00 | 842.00 | 826.00 | 840.00 | 0.0M |
| 2025-07-29 | 848.72 | 854.10 | 835.00 | 854.10 | 0.0M |
| 2025-07-28 | 829.00 | 854.60 | 829.00 | 854.16 | 0.0M |
| 2025-07-25 | 827.50 | 832.00 | 827.50 | 829.00 | 0.0M |
| 2025-07-24 | 824.00 | 824.00 | 819.99 | 823.00 | 0.0M |
| 2025-07-23 | 815.00 | 825.00 | 815.00 | 824.00 | 0.0M |
| 2025-07-22 | 805.00 | 813.04 | 805.00 | 813.04 | 0.0M |
| 2025-07-21 | 819.00 | 819.00 | 804.11 | 804.80 | 0.0M |
| 2025-07-18 | 819.00 | 819.00 | 816.00 | 816.00 | 0.0M |
| 2025-07-17 | 800.00 | 816.58 | 800.00 | 812.49 | 0.0M |
| 2025-07-16 | 798.60 | 803.00 | 788.00 | 803.00 | 0.0M |
| 2025-07-15 | 829.99 | 829.99 | 803.00 | 803.72 | 0.0M |
| 2025-07-14 | 845.00 | 850.00 | 843.00 | 845.00 | 0.0M |
| 2025-07-11 | 858.00 | 864.00 | 858.00 | 864.00 | 0.0M |
| 2025-07-10 | 857.00 | 857.00 | 850.00 | 850.00 | 0.0M |
| 2025-07-09 | 850.00 | 850.00 | 840.01 | 840.01 | 0.0M |
| 2025-07-08 | 828.00 | 855.10 | 828.00 | 850.00 | 0.0M |
| 2025-07-07 | 815.00 | 815.00 | 800.00 | 805.64 | 0.0M |
| 2025-07-04 | 816.00 | 816.00 | 812.01 | 812.01 | 0.0M |
| 2025-07-03 | 819.20 | 821.00 | 816.99 | 817.00 | 0.0M |
| 2025-07-02 | 810.00 | 826.50 | 805.68 | 820.00 | 0.0M |
| 2025-07-01 | 790.00 | 807.50 | 790.00 | 805.00 | 0.0M |
| 2025-06-30 | 796.00 | 796.00 | 787.02 | 790.50 | 0.0M |
| 2025-06-27 | 825.00 | 825.00 | 798.85 | 802.00 | 0.0M |
| 2025-06-26 | 800.00 | 820.00 | 798.01 | 812.99 | 0.0M |
| 2025-06-25 | 808.00 | 808.00 | 801.00 | 801.01 | 0.0M |
| 2025-06-24 | 822.01 | 827.00 | 802.66 | 805.80 | 0.0M |
| 2025-06-23 | 900.00 | 910.01 | 834.51 | 841.07 | 0.0M |
| 2025-06-20 | 871.00 | 878.00 | 870.00 | 878.00 | 0.0M |
| 2025-06-19 | 890.00 | 894.45 | 875.00 | 880.00 | 0.0M |
| 2025-06-18 | 873.00 | 882.01 | 860.00 | 862.00 | 0.0M |
| 2025-06-17 | 857.50 | 886.98 | 857.50 | 873.00 | 0.0M |
| 2025-06-16 | 883.70 | 883.70 | 850.00 | 855.00 | 0.0M |
| 2025-06-13 | 886.90 | 889.49 | 868.01 | 879.09 | 0.0M |
| 2025-06-12 | 849.99 | 849.99 | 844.99 | 846.00 | 0.0M |
| 2025-06-11 | 844.98 | 847.50 | 827.00 | 847.50 | 0.0M |
| 2025-06-10 | 823.15 | 844.00 | 823.15 | 837.00 | 0.0M |
| 2025-06-09 | 825.00 | 830.00 | 822.99 | 827.20 | 0.0M |
| 2025-06-06 | 805.70 | 815.01 | 805.70 | 815.01 | 0.0M |
| 2025-06-05 | 804.01 | 819.00 | 801.00 | 801.00 | 0.0M |
| 2025-06-04 | 820.01 | 820.01 | 804.00 | 804.50 | 0.0M |
| 2025-06-03 | 794.00 | 831.00 | 788.01 | 824.00 | 0.0M |
| 2025-06-02 | 794.50 | 795.00 | 790.02 | 791.89 | 0.0M |
| 2025-05-30 | 798.99 | 798.99 | 794.98 | 794.98 | 0.0M |
| 2025-05-29 | 800.00 | 800.00 | 792.00 | 799.00 | 0.0M |
| 2025-05-28 | 805.00 | 805.50 | 798.00 | 798.00 | 0.0M |
| 2025-05-27 | 793.40 | 800.00 | 793.40 | 800.00 | 0.0M |
| 2025-05-23 | 799.99 | 799.99 | 786.00 | 793.10 | 0.0M |
| 2025-05-22 | 780.00 | 797.00 | 780.00 | 796.03 | 0.0M |
| 2025-05-21 | 806.00 | 807.77 | 800.00 | 800.92 | 0.0M |
| 2025-05-20 | 815.44 | 815.44 | 805.03 | 805.03 | 0.0M |
| 2025-05-19 | 838.00 | 838.00 | 815.00 | 820.98 | 0.0M |
| 2025-05-16 | 848.98 | 850.00 | 838.01 | 838.58 | 0.0M |
| 2025-05-15 | 825.50 | 845.00 | 825.49 | 845.00 | 0.0M |
| 2025-05-14 | 854.00 | 854.00 | 848.00 | 848.00 | 0.0M |
| 2025-05-13 | 856.00 | 868.32 | 855.99 | 863.20 | 0.0M |
| 2025-05-12 | 825.50 | 874.99 | 825.50 | 863.50 | 0.0M |
| 2025-05-09 | 819.00 | 825.00 | 812.90 | 821.40 | 0.0M |
| 2025-05-08 | 795.00 | 816.00 | 795.00 | 815.90 | 0.0M |
| 2025-05-07 | 765.05 | 768.01 | 760.00 | 766.00 | 0.0M |
| 2025-05-06 | 765.05 | 782.00 | 765.05 | 775.00 | 0.0M |
| 2025-05-05 | 770.00 | 773.85 | 765.05 | 768.92 | 0.0M |
| 2025-05-02 | 792.48 | 795.50 | 787.01 | 795.10 | 0.0M |
| 2025-04-30 | 800.00 | 800.00 | 768.00 | 768.60 | 0.0M |
| 2025-04-29 | 797.00 | 799.99 | 797.00 | 799.99 | 0.0M |
| 2025-04-28 | 790.20 | 800.00 | 786.55 | 796.50 | 0.0M |
| 2025-04-25 | 799.99 | 799.99 | 782.00 | 788.05 | 0.0M |
| 2025-04-24 | 788.30 | 790.00 | 788.30 | 790.00 | 0.0M |
| 2025-04-23 | 790.00 | 800.09 | 780.00 | 780.00 | 0.0M |
| 2025-04-22 | 768.01 | 787.92 | 768.01 | 786.22 | 0.0M |
| 2025-04-21 | 771.82 | 771.82 | 759.78 | 768.00 | 0.0M |
| 2025-04-16 | 773.00 | 785.01 | 765.00 | 765.00 | 0.0M |
| 2025-04-15 | 757.50 | 765.00 | 757.00 | 760.00 | 0.0M |
| 2025-04-14 | 773.98 | 773.98 | 755.01 | 765.00 | 0.0M |
| 2025-04-11 | 740.00 | 762.00 | 730.00 | 762.00 | 0.0M |
| 2025-04-10 | 800.00 | 800.00 | 735.00 | 747.60 | 0.0M |
| 2025-04-09 | 745.00 | 825.00 | 734.99 | 825.00 | 0.0M |
| 2025-04-08 | 793.75 | 812.06 | 744.00 | 744.00 | 0.0M |
| 2025-04-07 | 799.00 | 830.00 | 785.00 | 801.01 | 0.0M |
| 2025-04-04 | 841.00 | 841.00 | 816.99 | 832.09 | 0.0M |
| 2025-04-03 | 950.00 | 950.00 | 874.00 | 874.49 | 0.0M |
| 2025-04-02 | 1,009.99 | 1,009.99 | 1,007.99 | 1,008.83 | 0.0M |
| 2025-04-01 | 1,004.99 | 1,005.00 | 995.00 | 995.00 | 0.0M |
| 2025-03-31 | 990.00 | 1,015.00 | 985.07 | 1,010.00 | 0.0M |
| 2025-03-28 | 995.00 | 995.00 | 985.07 | 985.07 | 0.0M |
| 2025-03-27 | 1,009.00 | 1,012.00 | 1,005.44 | 1,005.44 | 0.0M |
| 2025-03-26 | 992.00 | 1,010.00 | 992.00 | 1,005.00 | 0.0M |
| 2025-03-25 | 983.50 | 986.00 | 978.99 | 984.13 | 0.0M |
| 2025-03-24 | 964.32 | 965.80 | 964.32 | 965.80 | 0.0M |
| 2025-03-21 | 964.00 | 971.00 | 964.00 | 970.90 | 0.0M |
| 2025-03-20 | 966.01 | 966.01 | 964.00 | 964.99 | 0.0M |
| 2025-03-19 | 966.00 | 966.00 | 966.00 | 966.00 | 0.0M |
| 2025-03-18 | 932.99 | 950.00 | 932.99 | 950.00 | 0.0M |
| 2025-03-14 | 920.01 | 930.00 | 920.01 | 930.00 | 0.0M |
| 2025-03-13 | 931.01 | 931.01 | 905.00 | 905.01 | 0.0M |
| 2025-03-12 | 935.01 | 952.49 | 929.00 | 945.00 | 0.0M |
| 2025-03-11 | 963.00 | 965.00 | 943.00 | 943.00 | 0.0M |
| 2025-03-10 | 945.50 | 960.01 | 945.50 | 959.00 | 0.0M |
| 2025-03-07 | 960.00 | 961.00 | 956.98 | 960.17 | 0.0M |
| 2025-03-06 | 932.55 | 932.55 | 915.00 | 924.00 | 0.0M |
| 2025-03-05 | 962.49 | 962.49 | 915.00 | 927.50 | 0.0M |
| 2025-03-04 | 950.00 | 980.00 | 950.00 | 980.00 | 0.0M |
| 2025-03-03 | 1,002.10 | 1,002.10 | 955.02 | 957.00 | 0.0M |
| 2025-02-28 | 980.00 | 1,002.88 | 980.00 | 1,002.10 | 0.0M |
| 2025-02-27 | 1,010.00 | 1,013.02 | 1,010.00 | 1,013.02 | 0.0M |
| 2025-02-26 | 1,005.00 | 1,005.00 | 986.52 | 986.52 | 0.0M |
| 2025-02-25 | 1,015.00 | 1,015.00 | 995.01 | 1,004.62 | 0.0M |
| 2025-02-24 | 1,020.00 | 1,027.00 | 1,019.50 | 1,022.00 | 0.0M |
| 2025-02-21 | 1,040.00 | 1,049.22 | 1,030.00 | 1,030.00 | 0.0M |
| 2025-02-20 | 1,042.00 | 1,064.40 | 1,042.00 | 1,060.00 | 0.0M |
| 2025-02-19 | 1,015.00 | 1,061.00 | 1,015.00 | 1,042.45 | 0.0M |
| 2025-02-18 | 982.50 | 999.01 | 975.01 | 991.92 | 0.0M |
| 2025-02-17 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2025-02-14 | 985.00 | 985.00 | 977.00 | 978.14 | 0.0M |
| 2025-02-13 | 987.00 | 992.00 | 980.50 | 982.00 | 0.0M |
| 2025-02-12 | 1,000.00 | 1,000.00 | 975.00 | 975.00 | 0.0M |
| 2025-02-11 | 1,000.00 | 1,010.00 | 999.00 | 999.00 | 0.0M |
| 2025-02-10 | 962.51 | 999.00 | 962.51 | 999.00 | 0.0M |
| 2025-02-07 | 965.00 | 966.01 | 959.68 | 959.89 | 0.0M |
| 2025-02-06 | 970.01 | 970.01 | 960.00 | 960.00 | 0.0M |
| 2025-02-05 | 979.00 | 980.00 | 970.00 | 974.86 | 0.0M |
| 2025-02-04 | 960.00 | 975.00 | 960.00 | 975.00 | 0.0M |
| 2025-01-31 | 986.00 | 986.00 | 965.00 | 965.00 | 0.0M |
| 2025-01-30 | 999.00 | 1,000.00 | 994.00 | 1,000.00 | 0.0M |
| 2025-01-29 | 1,010.03 | 1,010.03 | 1,008.01 | 1,008.01 | 0.0M |
| 2025-01-28 | 1,019.01 | 1,019.01 | 1,003.00 | 1,010.03 | 0.0M |
| 2025-01-27 | 1,013.00 | 1,025.00 | 1,007.02 | 1,024.00 | 0.0M |
| 2025-01-24 | 1,012.30 | 1,013.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-01-23 | 1,035.00 | 1,035.00 | 1,023.00 | 1,030.00 | 0.0M |
| 2025-01-22 | 1,035.01 | 1,044.99 | 1,023.00 | 1,030.00 | 0.0M |
| 2025-01-21 | 1,065.00 | 1,065.00 | 1,043.50 | 1,043.50 | 0.0M |
| 2025-01-20 | 1,094.78 | 1,097.00 | 1,080.00 | 1,097.00 | 0.0M |
| 2025-01-17 | 1,080.00 | 1,080.00 | 1,075.00 | 1,080.00 | 0.0M |
| 2025-01-16 | 1,080.00 | 1,093.00 | 1,080.00 | 1,087.00 | 0.0M |
| 2025-01-15 | 1,066.00 | 1,068.01 | 1,061.00 | 1,068.01 | 0.0M |
| 2025-01-14 | 1,064.01 | 1,068.80 | 1,064.01 | 1,066.00 | 0.0M |
| 2025-01-13 | 1,073.10 | 1,105.00 | 1,073.10 | 1,085.00 | 0.0M |
| 2025-01-10 | 1,060.00 | 1,082.00 | 1,060.00 | 1,063.50 | 0.0M |
| 2025-01-09 | 1,038.00 | 1,038.00 | 1,034.00 | 1,034.00 | 0.0M |
| 2025-01-08 | 1,035.00 | 1,040.11 | 1,035.00 | 1,040.11 | 0.0M |
| 2025-01-07 | 1,040.00 | 1,054.99 | 1,040.00 | 1,054.99 | 0.0M |
| 2025-01-06 | 1,040.00 | 1,051.99 | 1,035.69 | 1,039.95 | 0.0M |
| 2025-01-03 | 1,036.64 | 1,044.99 | 1,031.99 | 1,044.99 | 0.0M |
| 2025-01-02 | 1,048.11 | 1,048.11 | 1,025.00 | 1,025.00 | 0.0M |