845.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 721.00 | 749.00 | 719.00 | 735.00 | 0.0M |
| 2024-12-27 | 696.00 | 726.00 | 696.00 | 726.00 | 0.0M |
| 2024-12-26 | 653.00 | 696.00 | 653.00 | 696.00 | 0.0M |
| 2024-12-25 | 674.00 | 695.00 | 674.00 | 676.00 | 0.0M |
| 2024-12-24 | 689.00 | 689.00 | 673.00 | 673.00 | 0.0M |
| 2024-12-23 | 668.00 | 669.00 | 668.00 | 669.00 | 0.0M |
| 2024-12-20 | 673.00 | 699.00 | 666.00 | 678.00 | 0.0M |
| 2024-12-19 | 676.00 | 687.00 | 670.00 | 676.00 | 0.0M |
| 2024-12-18 | 699.00 | 700.00 | 676.00 | 676.00 | 0.0M |
| 2024-12-17 | 691.00 | 700.00 | 690.00 | 700.00 | 0.0M |
| 2024-12-16 | 695.00 | 695.00 | 667.00 | 687.00 | 0.0M |
| 2024-12-13 | 683.00 | 696.00 | 682.00 | 696.00 | 0.0M |
| 2024-12-12 | 694.00 | 699.00 | 693.00 | 693.00 | 0.0M |
| 2024-12-11 | 700.00 | 700.00 | 685.00 | 685.00 | 0.0M |
| 2024-12-10 | 687.00 | 706.00 | 687.00 | 700.00 | 0.0M |
| 2024-12-09 | 684.00 | 685.00 | 678.00 | 685.00 | 0.0M |
| 2024-12-06 | 680.00 | 694.00 | 668.00 | 694.00 | 0.0M |
| 2024-12-05 | 674.00 | 690.00 | 674.00 | 690.00 | 0.0M |
| 2024-12-04 | 680.00 | 690.00 | 664.00 | 664.00 | 0.0M |
| 2024-12-03 | 692.00 | 707.00 | 678.00 | 680.00 | 0.0M |
| 2024-12-02 | 654.00 | 687.00 | 654.00 | 687.00 | 0.0M |
| 2024-11-29 | 640.00 | 664.00 | 638.00 | 664.00 | 0.0M |
| 2024-11-28 | 633.00 | 650.00 | 618.00 | 650.00 | 0.0M |
| 2024-11-27 | 618.00 | 640.00 | 617.00 | 623.00 | 0.0M |
| 2024-11-26 | 635.00 | 636.00 | 617.00 | 623.00 | 0.0M |
| 2024-11-25 | 627.00 | 640.00 | 620.00 | 635.00 | 0.0M |
| 2024-11-22 | 634.00 | 640.00 | 616.00 | 620.00 | 0.0M |
| 2024-11-21 | 666.00 | 666.00 | 618.00 | 634.00 | 0.0M |
| 2024-11-20 | 662.00 | 671.00 | 642.00 | 642.00 | 0.0M |
| 2024-11-19 | 710.00 | 714.00 | 652.00 | 692.00 | 0.0M |
| 2024-11-18 | 625.00 | 706.00 | 625.00 | 687.00 | 0.1M |
| 2024-11-15 | 599.00 | 646.00 | 596.00 | 610.00 | 0.2M |
| 2024-11-14 | 543.00 | 546.00 | 538.00 | 546.00 | 0.0M |
| 2024-11-13 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2024-11-06 | 539.00 | 546.00 | 539.00 | 546.00 | 0.0M |
| 2024-11-05 | 529.00 | 539.00 | 529.00 | 534.00 | 0.0M |
| 2024-11-01 | 532.00 | 532.00 | 530.00 | 530.00 | 0.0M |
| 2024-10-31 | 530.00 | 532.00 | 529.00 | 532.00 | 0.0M |
| 2024-10-30 | 522.00 | 531.00 | 522.00 | 525.00 | 0.0M |
| 2024-10-29 | 516.00 | 522.00 | 516.00 | 522.00 | 0.0M |
| 2024-10-28 | 519.00 | 520.00 | 502.00 | 516.00 | 0.0M |
| 2024-10-25 | 535.00 | 535.00 | 529.00 | 529.00 | 0.0M |
| 2024-10-23 | 535.00 | 535.00 | 535.00 | 535.00 | 0.0M |
| 2024-10-22 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0M |
| 2024-10-21 | 537.00 | 537.00 | 537.00 | 537.00 | 0.0M |
| 2024-10-18 | 535.00 | 540.00 | 531.00 | 537.00 | 0.0M |
| 2024-10-17 | 531.00 | 531.00 | 530.00 | 530.00 | 0.0M |
| 2024-10-16 | 539.00 | 539.00 | 529.00 | 532.00 | 0.0M |
| 2024-10-15 | 540.00 | 540.00 | 537.00 | 537.00 | 0.0M |
| 2024-10-11 | 539.00 | 542.00 | 539.00 | 539.00 | 0.0M |
| 2024-10-10 | 544.00 | 545.00 | 543.00 | 545.00 | 0.0M |
| 2024-10-09 | 540.00 | 545.00 | 540.00 | 540.00 | 0.0M |
| 2024-10-08 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0M |
| 2024-10-07 | 539.00 | 550.00 | 539.00 | 550.00 | 0.0M |
| 2024-10-02 | 535.00 | 548.00 | 531.00 | 548.00 | 0.0M |
| 2024-10-01 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2024-09-30 | 539.00 | 539.00 | 531.00 | 531.00 | 0.0M |
| 2024-09-27 | 545.00 | 548.00 | 539.00 | 539.00 | 0.0M |
| 2024-09-26 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0M |
| 2024-09-20 | 537.00 | 537.00 | 535.00 | 535.00 | 0.0M |
| 2024-09-19 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2024-09-18 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2024-09-17 | 531.00 | 532.00 | 529.00 | 529.00 | 0.0M |
| 2024-09-13 | 540.00 | 546.00 | 538.00 | 539.00 | 0.0M |
| 2024-09-12 | 541.00 | 549.00 | 529.00 | 549.00 | 0.0M |
| 2024-09-10 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2024-09-09 | 540.00 | 540.00 | 540.00 | 540.00 | 0.0M |
| 2024-09-06 | 537.00 | 539.00 | 537.00 | 539.00 | 0.0M |
| 2024-09-05 | 538.00 | 539.00 | 531.00 | 531.00 | 0.0M |
| 2024-09-04 | 537.00 | 542.00 | 533.00 | 537.00 | 0.0M |
| 2024-09-03 | 543.00 | 543.00 | 543.00 | 543.00 | 0.0M |
| 2024-09-02 | 557.00 | 557.00 | 539.00 | 539.00 | 0.0M |
| 2024-08-30 | 555.00 | 566.00 | 554.00 | 555.00 | 0.0M |
| 2024-08-29 | 554.00 | 555.00 | 554.00 | 554.00 | 0.0M |
| 2024-08-28 | 556.00 | 566.00 | 555.00 | 555.00 | 0.0M |
| 2024-08-27 | 565.00 | 567.00 | 556.00 | 556.00 | 0.0M |
| 2024-08-26 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0M |
| 2024-08-23 | 555.00 | 557.00 | 555.00 | 555.00 | 0.0M |
| 2024-08-22 | 555.00 | 555.00 | 550.00 | 553.00 | 0.0M |
| 2024-08-21 | 541.00 | 555.00 | 541.00 | 555.00 | 0.0M |
| 2024-08-20 | 539.00 | 554.00 | 539.00 | 550.00 | 0.0M |
| 2024-08-19 | 543.00 | 546.00 | 537.00 | 537.00 | 0.0M |
| 2024-08-16 | 555.00 | 555.00 | 537.00 | 539.00 | 0.0M |
| 2024-08-15 | 557.00 | 571.00 | 534.00 | 551.00 | 0.0M |
| 2024-08-14 | 500.00 | 500.00 | 491.00 | 491.00 | 0.0M |
| 2024-08-13 | 488.00 | 500.00 | 488.00 | 500.00 | 0.0M |
| 2024-08-09 | 488.00 | 499.00 | 488.00 | 495.00 | 0.0M |
| 2024-08-07 | 490.00 | 496.00 | 478.00 | 496.00 | 0.0M |
| 2024-08-06 | 483.00 | 500.00 | 482.00 | 482.00 | 0.0M |
| 2024-08-05 | 503.00 | 503.00 | 474.00 | 474.00 | 0.0M |
| 2024-08-02 | 511.00 | 512.00 | 503.00 | 510.00 | 0.0M |
| 2024-08-01 | 511.00 | 511.00 | 511.00 | 511.00 | 0.0M |
| 2024-07-31 | 507.00 | 522.00 | 507.00 | 522.00 | 0.0M |
| 2024-07-30 | 511.00 | 521.00 | 511.00 | 521.00 | 0.0M |
| 2024-07-26 | 508.00 | 521.00 | 508.00 | 512.00 | 0.0M |
| 2024-07-25 | 512.00 | 513.00 | 510.00 | 510.00 | 0.0M |
| 2024-07-24 | 516.00 | 516.00 | 512.00 | 516.00 | 0.0M |
| 2024-07-22 | 515.00 | 519.00 | 515.00 | 519.00 | 0.0M |
| 2024-07-19 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2024-07-18 | 517.00 | 517.00 | 516.00 | 516.00 | 0.0M |
| 2024-07-17 | 520.00 | 520.00 | 517.00 | 517.00 | 0.0M |
| 2024-07-16 | 514.00 | 520.00 | 514.00 | 520.00 | 0.0M |
| 2024-07-12 | 512.00 | 514.00 | 512.00 | 513.00 | 0.0M |
| 2024-07-11 | 511.00 | 517.00 | 511.00 | 517.00 | 0.0M |
| 2024-07-10 | 518.00 | 519.00 | 515.00 | 515.00 | 0.0M |
| 2024-07-09 | 516.00 | 520.00 | 516.00 | 520.00 | 0.0M |
| 2024-07-08 | 520.00 | 520.00 | 517.00 | 517.00 | 0.0M |
| 2024-07-05 | 521.00 | 521.00 | 520.00 | 520.00 | 0.0M |
| 2024-07-04 | 525.00 | 529.00 | 520.00 | 521.00 | 0.0M |
| 2024-07-03 | 518.00 | 521.00 | 518.00 | 521.00 | 0.0M |
| 2024-07-02 | 529.00 | 529.00 | 516.00 | 516.00 | 0.0M |
| 2024-07-01 | 515.00 | 515.00 | 515.00 | 515.00 | 0.0M |
| 2024-06-28 | 520.00 | 520.00 | 518.00 | 518.00 | 0.0M |
| 2024-06-27 | 521.00 | 521.00 | 521.00 | 521.00 | 0.0M |
| 2024-06-26 | 519.00 | 519.00 | 515.00 | 515.00 | 0.0M |
| 2024-06-25 | 516.00 | 517.00 | 516.00 | 517.00 | 0.0M |
| 2024-06-24 | 514.00 | 516.00 | 514.00 | 516.00 | 0.0M |
| 2024-06-21 | 512.00 | 515.00 | 509.00 | 515.00 | 0.0M |
| 2024-06-20 | 511.00 | 513.00 | 511.00 | 513.00 | 0.0M |
| 2024-06-19 | 520.00 | 521.00 | 520.00 | 521.00 | 0.0M |
| 2024-06-17 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0M |
| 2024-06-12 | 511.00 | 519.00 | 511.00 | 519.00 | 0.0M |
| 2024-06-11 | 514.00 | 515.00 | 511.00 | 515.00 | 0.0M |
| 2024-06-10 | 514.00 | 514.00 | 513.00 | 514.00 | 0.0M |
| 2024-06-06 | 520.00 | 520.00 | 518.00 | 518.00 | 0.0M |
| 2024-06-05 | 517.00 | 517.00 | 517.00 | 517.00 | 0.0M |
| 2024-06-04 | 515.00 | 517.00 | 515.00 | 517.00 | 0.0M |
| 2024-05-30 | 512.00 | 512.00 | 512.00 | 512.00 | 0.0M |
| 2024-05-29 | 519.00 | 519.00 | 510.00 | 510.00 | 0.0M |
| 2024-05-28 | 519.00 | 519.00 | 519.00 | 519.00 | 0.0M |
| 2024-05-27 | 521.00 | 521.00 | 510.00 | 519.00 | 0.0M |
| 2024-05-24 | 520.00 | 520.00 | 520.00 | 520.00 | 0.0M |
| 2024-05-23 | 525.00 | 525.00 | 525.00 | 525.00 | 0.0M |
| 2024-05-22 | 519.00 | 524.00 | 519.00 | 524.00 | 0.0M |
| 2024-05-21 | 521.00 | 521.00 | 520.00 | 520.00 | 0.0M |
| 2024-05-20 | 529.00 | 539.00 | 518.00 | 518.00 | 0.0M |
| 2024-05-17 | 530.00 | 530.00 | 529.00 | 529.00 | 0.0M |
| 2024-05-16 | 522.00 | 525.00 | 522.00 | 525.00 | 0.0M |
| 2024-05-15 | 526.00 | 526.00 | 519.00 | 522.00 | 0.0M |
| 2024-05-14 | 533.00 | 533.00 | 533.00 | 533.00 | 0.0M |
| 2024-05-13 | 535.00 | 536.00 | 535.00 | 535.00 | 0.0M |
| 2024-05-10 | 538.00 | 539.00 | 538.00 | 539.00 | 0.0M |
| 2024-05-09 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2024-05-08 | 534.00 | 534.00 | 534.00 | 534.00 | 0.0M |
| 2024-05-07 | 529.00 | 530.00 | 529.00 | 530.00 | 0.0M |
| 2024-05-02 | 529.00 | 529.00 | 529.00 | 529.00 | 0.0M |
| 2024-05-01 | 540.00 | 540.00 | 529.00 | 530.00 | 0.0M |
| 2024-04-30 | 529.00 | 530.00 | 529.00 | 530.00 | 0.0M |
| 2024-04-26 | 520.00 | 529.00 | 520.00 | 525.00 | 0.0M |
| 2024-04-25 | 519.00 | 520.00 | 518.00 | 518.00 | 0.0M |
| 2024-04-24 | 528.00 | 528.00 | 519.00 | 519.00 | 0.0M |
| 2024-04-22 | 522.00 | 524.00 | 522.00 | 524.00 | 0.0M |
| 2024-04-19 | 522.00 | 522.00 | 518.00 | 522.00 | 0.0M |
| 2024-04-18 | 527.00 | 530.00 | 527.00 | 530.00 | 0.0M |
| 2024-04-17 | 522.00 | 526.00 | 522.00 | 526.00 | 0.0M |
| 2024-04-16 | 526.00 | 531.00 | 520.00 | 522.00 | 0.0M |
| 2024-04-15 | 542.00 | 542.00 | 542.00 | 542.00 | 0.0M |
| 2024-04-12 | 556.00 | 558.00 | 542.00 | 542.00 | 0.0M |
| 2024-04-11 | 546.00 | 556.00 | 540.00 | 556.00 | 0.0M |
| 2024-04-10 | 554.00 | 560.00 | 549.00 | 550.00 | 0.0M |
| 2024-04-09 | 536.00 | 585.00 | 535.00 | 555.00 | 0.0M |
| 2024-04-08 | 533.00 | 534.00 | 531.00 | 534.00 | 0.0M |
| 2024-04-05 | 523.00 | 533.00 | 520.00 | 533.00 | 0.0M |
| 2024-04-04 | 524.00 | 531.00 | 524.00 | 531.00 | 0.0M |
| 2024-04-03 | 547.00 | 547.00 | 534.00 | 534.00 | 0.0M |
| 2024-04-02 | 520.00 | 548.00 | 520.00 | 542.00 | 0.0M |
| 2024-04-01 | 525.00 | 529.00 | 525.00 | 529.00 | 0.0M |
| 2024-03-29 | 520.00 | 539.00 | 520.00 | 535.00 | 0.0M |
| 2024-03-28 | 523.00 | 528.00 | 520.00 | 520.00 | 0.0M |
| 2024-03-27 | 523.00 | 533.00 | 523.00 | 528.00 | 0.0M |
| 2024-03-26 | 536.00 | 536.00 | 523.00 | 523.00 | 0.0M |
| 2024-03-25 | 528.00 | 537.00 | 525.00 | 536.00 | 0.0M |
| 2024-03-22 | 528.00 | 535.00 | 526.00 | 528.00 | 0.0M |
| 2024-03-21 | 528.00 | 531.00 | 528.00 | 529.00 | 0.0M |
| 2024-03-19 | 530.00 | 531.00 | 525.00 | 525.00 | 0.0M |
| 2024-03-18 | 531.00 | 537.00 | 528.00 | 530.00 | 0.0M |
| 2024-03-15 | 538.00 | 538.00 | 538.00 | 538.00 | 0.0M |
| 2024-03-14 | 550.00 | 550.00 | 539.00 | 549.00 | 0.0M |
| 2024-03-13 | 535.00 | 549.00 | 529.00 | 549.00 | 0.0M |
| 2024-03-12 | 530.00 | 530.00 | 530.00 | 530.00 | 0.0M |
| 2024-03-11 | 526.00 | 530.00 | 526.00 | 526.00 | 0.0M |
| 2024-03-08 | 535.00 | 553.00 | 535.00 | 553.00 | 0.0M |
| 2024-03-07 | 539.00 | 539.00 | 536.00 | 536.00 | 0.0M |
| 2024-03-06 | 530.00 | 557.00 | 519.00 | 538.00 | 0.0M |
| 2024-03-05 | 541.00 | 550.00 | 535.00 | 536.00 | 0.0M |
| 2024-03-04 | 549.00 | 550.00 | 544.00 | 544.00 | 0.0M |
| 2024-03-01 | 548.00 | 549.00 | 548.00 | 548.00 | 0.0M |
| 2024-02-29 | 560.00 | 561.00 | 550.00 | 551.00 | 0.0M |
| 2024-02-28 | 546.00 | 563.00 | 546.00 | 553.00 | 0.0M |
| 2024-02-27 | 551.00 | 564.00 | 551.00 | 555.00 | 0.0M |
| 2024-02-26 | 564.00 | 567.00 | 545.00 | 547.00 | 0.0M |
| 2024-02-22 | 544.00 | 565.00 | 539.00 | 565.00 | 0.0M |
| 2024-02-21 | 548.00 | 560.00 | 537.00 | 560.00 | 0.0M |
| 2024-02-20 | 533.00 | 545.00 | 532.00 | 545.00 | 0.0M |
| 2024-02-19 | 535.00 | 558.00 | 535.00 | 545.00 | 0.0M |
| 2024-02-16 | 526.00 | 550.00 | 526.00 | 535.00 | 0.0M |
| 2024-02-15 | 560.00 | 560.00 | 521.00 | 521.00 | 0.0M |
| 2024-02-14 | 570.00 | 570.00 | 534.00 | 550.00 | 0.0M |
| 2024-02-13 | 502.00 | 595.00 | 500.00 | 570.00 | 0.1M |
| 2024-02-09 | 500.00 | 505.00 | 500.00 | 505.00 | 0.0M |
| 2024-02-08 | 499.00 | 504.00 | 499.00 | 504.00 | 0.0M |
| 2024-02-07 | 503.00 | 503.00 | 500.00 | 501.00 | 0.0M |
| 2024-02-06 | 505.00 | 505.00 | 499.00 | 503.00 | 0.0M |
| 2024-02-05 | 504.00 | 505.00 | 504.00 | 505.00 | 0.0M |
| 2024-02-02 | 503.00 | 504.00 | 500.00 | 504.00 | 0.0M |
| 2024-02-01 | 500.00 | 503.00 | 499.00 | 503.00 | 0.0M |
| 2024-01-31 | 503.00 | 503.00 | 503.00 | 503.00 | 0.0M |
| 2024-01-30 | 506.00 | 508.00 | 504.00 | 508.00 | 0.0M |
| 2024-01-29 | 505.00 | 506.00 | 504.00 | 506.00 | 0.0M |
| 2024-01-26 | 504.00 | 505.00 | 504.00 | 504.00 | 0.0M |
| 2024-01-25 | 505.00 | 505.00 | 504.00 | 504.00 | 0.0M |
| 2024-01-24 | 506.00 | 510.00 | 506.00 | 510.00 | 0.0M |
| 2024-01-23 | 510.00 | 512.00 | 505.00 | 505.00 | 0.0M |
| 2024-01-22 | 512.00 | 512.00 | 507.00 | 510.00 | 0.0M |
| 2024-01-19 | 504.00 | 512.00 | 504.00 | 512.00 | 0.0M |
| 2024-01-18 | 514.00 | 514.00 | 503.00 | 503.00 | 0.0M |
| 2024-01-17 | 510.00 | 519.00 | 510.00 | 514.00 | 0.0M |
| 2024-01-16 | 508.00 | 510.00 | 508.00 | 508.00 | 0.0M |
| 2024-01-15 | 521.00 | 521.00 | 512.00 | 512.00 | 0.0M |
| 2024-01-12 | 515.00 | 520.00 | 513.00 | 514.00 | 0.0M |
| 2024-01-11 | 519.00 | 520.00 | 519.00 | 520.00 | 0.0M |
| 2024-01-10 | 513.00 | 520.00 | 509.00 | 519.00 | 0.0M |
| 2024-01-09 | 516.00 | 523.00 | 505.00 | 508.00 | 0.0M |
| 2024-01-05 | 508.00 | 516.00 | 507.00 | 516.00 | 0.0M |
| 2024-01-04 | 505.00 | 517.00 | 501.00 | 517.00 | 0.0M |