294.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 285.40 | 294.00 | 285.40 | 294.00 | 0.0M |
| 2025-09-25 | 293.80 | 303.80 | 293.80 | 294.00 | 0.0M |
| 2025-09-24 | 291.00 | 291.00 | 291.00 | 291.00 | 0.0M |
| 2025-09-23 | 286.00 | 291.00 | 286.00 | 291.00 | 0.0M |
| 2025-09-22 | 290.80 | 290.80 | 290.80 | 290.80 | 0.0M |
| 2025-09-19 | 289.00 | 291.00 | 289.00 | 290.00 | 0.0M |
| 2025-09-18 | 284.75 | 290.00 | 283.50 | 290.00 | 0.0M |
| 2025-09-17 | 288.50 | 290.00 | 285.50 | 285.50 | 0.0M |
| 2025-09-16 | 287.63 | 295.00 | 287.63 | 295.00 | 0.0M |
| 2025-09-15 | 290.00 | 290.00 | 285.25 | 285.25 | 0.0M |
| 2025-09-12 | 282.00 | 291.99 | 282.00 | 287.75 | 0.0M |
| 2025-09-11 | 290.00 | 290.00 | 278.75 | 278.76 | 0.0M |
| 2025-09-10 | 285.00 | 290.75 | 285.00 | 290.75 | 0.0M |
| 2025-09-09 | 288.00 | 288.00 | 287.00 | 287.00 | 0.0M |
| 2025-09-08 | 289.00 | 291.00 | 285.20 | 287.00 | 0.0M |
| 2025-09-05 | 290.00 | 291.00 | 290.00 | 291.00 | 0.0M |
| 2025-09-04 | 294.99 | 294.99 | 290.00 | 290.00 | 0.0M |
| 2025-09-03 | 289.75 | 292.69 | 289.50 | 292.69 | 0.0M |
| 2025-09-02 | 294.75 | 294.75 | 290.00 | 290.00 | 0.0M |
| 2025-08-29 | 294.74 | 294.74 | 294.74 | 294.74 | 0.0M |
| 2025-08-28 | 299.55 | 299.55 | 280.01 | 288.00 | 0.0M |
| 2025-08-27 | 299.55 | 299.55 | 299.55 | 299.55 | 0.0M |
| 2025-08-26 | 300.00 | 300.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-25 | 297.06 | 300.00 | 297.06 | 298.54 | 0.0M |
| 2025-08-21 | 301.00 | 301.00 | 285.00 | 298.20 | 0.0M |
| 2025-08-19 | 297.00 | 297.00 | 296.25 | 296.25 | 0.0M |
| 2025-08-18 | 300.00 | 304.75 | 296.25 | 296.25 | 0.0M |
| 2025-08-15 | 290.01 | 296.00 | 290.01 | 296.00 | 0.0M |
| 2025-08-14 | 289.00 | 295.00 | 289.00 | 295.00 | 0.0M |
| 2025-08-13 | 291.00 | 291.00 | 287.00 | 289.00 | 0.0M |
| 2025-08-12 | 290.01 | 290.01 | 285.01 | 285.01 | 0.0M |
| 2025-08-11 | 292.75 | 295.00 | 292.75 | 295.00 | 0.0M |
| 2025-08-08 | 286.01 | 300.00 | 282.00 | 290.00 | 0.0M |
| 2025-08-07 | 300.00 | 300.00 | 290.00 | 290.00 | 0.0M |
| 2025-08-06 | 295.05 | 310.00 | 295.05 | 300.01 | 0.0M |
| 2025-08-05 | 305.00 | 305.00 | 300.00 | 300.00 | 0.0M |
| 2025-08-04 | 299.00 | 305.00 | 291.01 | 291.01 | 0.0M |
| 2025-08-01 | 289.00 | 298.75 | 285.00 | 290.00 | 0.0M |
| 2025-07-31 | 300.00 | 300.00 | 285.00 | 286.50 | 0.0M |
| 2025-07-30 | 301.00 | 301.00 | 300.00 | 300.00 | 0.0M |
| 2025-07-29 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2025-07-28 | 305.00 | 310.00 | 300.00 | 300.00 | 0.0M |
| 2025-07-25 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2025-07-24 | 304.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2025-07-23 | 299.00 | 300.00 | 299.00 | 300.00 | 0.0M |
| 2025-07-22 | 300.01 | 300.01 | 296.00 | 296.00 | 0.0M |
| 2025-07-21 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-07-16 | 300.00 | 300.00 | 299.25 | 300.00 | 0.0M |
| 2025-07-15 | 299.03 | 305.00 | 299.03 | 299.50 | 0.0M |
| 2025-07-11 | 303.00 | 305.00 | 303.00 | 303.00 | 0.0M |
| 2025-07-10 | 300.51 | 300.51 | 300.51 | 300.51 | 0.0M |
| 2025-07-09 | 300.21 | 300.21 | 300.00 | 300.00 | 0.0M |
| 2025-07-08 | 300.51 | 300.51 | 300.51 | 300.51 | 0.0M |
| 2025-07-07 | 299.01 | 300.00 | 299.00 | 300.00 | 0.0M |
| 2025-07-03 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-07-02 | 300.00 | 300.00 | 299.75 | 300.00 | 0.0M |
| 2025-06-30 | 286.00 | 299.00 | 286.00 | 299.00 | 0.0M |
| 2025-06-27 | 297.00 | 302.75 | 284.00 | 284.00 | 0.0M |
| 2025-06-26 | 300.00 | 303.00 | 295.00 | 303.00 | 0.0M |
| 2025-06-25 | 300.00 | 300.00 | 299.75 | 300.00 | 0.0M |
| 2025-06-23 | 310.00 | 310.00 | 301.51 | 303.00 | 0.0M |
| 2025-06-20 | 300.00 | 310.00 | 300.00 | 300.00 | 0.0M |
| 2025-06-18 | 304.75 | 304.75 | 300.00 | 300.00 | 0.0M |
| 2025-06-17 | 300.00 | 300.00 | 299.75 | 300.00 | 0.0M |
| 2025-06-16 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-06-13 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-06-12 | 301.00 | 301.00 | 300.00 | 300.00 | 0.0M |
| 2025-06-11 | 301.25 | 301.25 | 301.25 | 301.25 | 0.0M |
| 2025-06-10 | 305.00 | 305.00 | 304.75 | 305.00 | 0.0M |
| 2025-06-09 | 300.00 | 305.00 | 300.00 | 305.00 | 0.0M |
| 2025-06-06 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-06-05 | 300.00 | 300.00 | 299.00 | 299.99 | 0.0M |
| 2025-06-04 | 308.00 | 308.00 | 295.00 | 300.00 | 0.0M |
| 2025-06-03 | 309.99 | 309.99 | 309.99 | 309.99 | 0.0M |
| 2025-06-02 | 310.00 | 311.00 | 305.01 | 310.00 | 0.0M |
| 2025-05-30 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-05-29 | 307.00 | 307.00 | 304.75 | 304.75 | 0.0M |
| 2025-05-28 | 317.00 | 317.00 | 291.00 | 310.00 | 0.0M |
| 2025-05-27 | 322.00 | 322.00 | 317.00 | 317.00 | 0.0M |
| 2025-05-23 | 317.50 | 322.00 | 317.00 | 322.00 | 0.0M |
| 2025-05-22 | 315.00 | 322.00 | 315.00 | 322.00 | 0.0M |
| 2025-05-21 | 322.00 | 324.00 | 321.75 | 322.00 | 0.0M |
| 2025-05-20 | 315.00 | 323.00 | 315.00 | 320.00 | 0.0M |
| 2025-05-19 | 321.00 | 321.00 | 320.00 | 320.00 | 0.0M |
| 2025-05-16 | 323.00 | 323.00 | 323.00 | 323.00 | 0.0M |
| 2025-05-15 | 323.00 | 323.00 | 323.00 | 323.00 | 0.0M |
| 2025-05-13 | 321.50 | 322.99 | 321.50 | 322.99 | 0.0M |
| 2025-05-09 | 324.99 | 324.99 | 324.99 | 324.99 | 0.0M |
| 2025-05-08 | 318.00 | 318.00 | 315.00 | 315.00 | 0.0M |
| 2025-05-07 | 315.00 | 324.99 | 315.00 | 317.87 | 0.0M |
| 2025-05-06 | 313.00 | 313.00 | 313.00 | 313.00 | 0.0M |
| 2025-05-05 | 313.00 | 315.00 | 313.00 | 315.00 | 0.0M |
| 2025-05-02 | 313.00 | 315.00 | 311.00 | 315.00 | 0.0M |
| 2025-05-01 | 314.99 | 314.99 | 314.99 | 314.99 | 0.0M |
| 2025-04-30 | 321.00 | 321.00 | 315.00 | 315.00 | 0.0M |
| 2025-04-29 | 317.75 | 327.75 | 317.75 | 320.00 | 0.0M |
| 2025-04-28 | 318.00 | 318.00 | 315.75 | 315.75 | 0.0M |
| 2025-04-25 | 315.00 | 315.75 | 315.00 | 315.00 | 0.0M |
| 2025-04-22 | 317.01 | 317.01 | 317.01 | 317.01 | 0.0M |
| 2025-04-21 | 314.00 | 317.00 | 314.00 | 317.00 | 0.0M |
| 2025-04-17 | 300.00 | 312.25 | 300.00 | 310.48 | 0.0M |
| 2025-04-16 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2025-04-15 | 300.00 | 300.00 | 277.00 | 300.00 | 0.0M |
| 2025-04-14 | 292.00 | 300.00 | 277.00 | 290.00 | 0.0M |
| 2025-04-11 | 295.00 | 300.00 | 289.00 | 289.00 | 0.0M |
| 2025-04-10 | 329.99 | 329.99 | 299.75 | 300.00 | 0.0M |
| 2025-04-09 | 307.00 | 320.00 | 299.40 | 300.00 | 0.0M |
| 2025-04-07 | 309.00 | 309.00 | 289.75 | 295.00 | 0.0M |
| 2025-04-04 | 319.99 | 319.99 | 309.68 | 309.75 | 0.0M |
| 2025-04-03 | 322.25 | 322.25 | 314.99 | 319.99 | 0.0M |
| 2025-04-02 | 324.74 | 324.99 | 324.00 | 324.00 | 0.0M |
| 2025-04-01 | 325.25 | 325.25 | 320.00 | 320.00 | 0.0M |
| 2025-03-31 | 326.00 | 327.60 | 320.00 | 320.00 | 0.0M |
| 2025-03-28 | 325.00 | 335.00 | 325.00 | 325.00 | 0.0M |
| 2025-03-27 | 327.00 | 340.00 | 327.00 | 340.00 | 0.0M |
| 2025-03-26 | 324.00 | 324.00 | 324.00 | 324.00 | 0.0M |
| 2025-03-25 | 322.00 | 324.00 | 322.00 | 324.00 | 0.0M |
| 2025-03-24 | 330.00 | 330.00 | 322.00 | 322.00 | 0.0M |
| 2025-03-21 | 324.75 | 329.15 | 324.75 | 329.15 | 0.0M |
| 2025-03-20 | 316.00 | 324.75 | 316.00 | 324.75 | 0.0M |
| 2025-03-19 | 322.90 | 322.90 | 322.90 | 322.90 | 0.0M |
| 2025-03-18 | 318.00 | 318.00 | 316.99 | 316.99 | 0.0M |
| 2025-03-14 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2025-03-13 | 318.00 | 319.00 | 315.00 | 318.00 | 0.0M |
| 2025-03-12 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2025-03-11 | 320.00 | 320.00 | 320.00 | 320.00 | 0.0M |
| 2025-03-10 | 312.87 | 312.87 | 310.02 | 310.02 | 0.0M |
| 2025-03-06 | 310.27 | 310.27 | 310.27 | 310.27 | 0.0M |
| 2025-03-05 | 319.97 | 319.97 | 310.02 | 310.02 | 0.0M |
| 2025-03-03 | 310.03 | 310.03 | 310.03 | 310.03 | 0.0M |
| 2025-02-28 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2025-02-27 | 320.00 | 320.01 | 310.00 | 310.00 | 0.0M |
| 2025-02-26 | 318.00 | 319.75 | 318.00 | 319.75 | 0.0M |
| 2025-02-24 | 312.52 | 315.00 | 312.52 | 315.00 | 0.0M |
| 2025-02-21 | 321.02 | 325.00 | 311.00 | 325.00 | 0.0M |
| 2025-02-20 | 323.01 | 323.01 | 321.02 | 321.02 | 0.0M |
| 2025-02-19 | 321.00 | 325.00 | 321.00 | 325.00 | 0.0M |
| 2025-02-18 | 319.75 | 321.00 | 319.75 | 320.48 | 0.0M |
| 2025-02-14 | 320.00 | 320.00 | 319.75 | 320.00 | 0.0M |
| 2025-02-13 | 318.00 | 318.00 | 318.00 | 318.00 | 0.0M |
| 2025-02-12 | 319.00 | 319.00 | 316.00 | 316.00 | 0.0M |
| 2025-02-11 | 320.00 | 323.00 | 319.50 | 320.00 | 0.0M |
| 2025-02-10 | 314.00 | 323.00 | 314.00 | 323.00 | 0.0M |
| 2025-02-07 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2025-02-06 | 315.01 | 315.01 | 315.00 | 315.00 | 0.0M |
| 2025-02-05 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0M |
| 2025-02-04 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0M |
| 2025-01-31 | 315.00 | 315.00 | 315.00 | 315.00 | 0.0M |
| 2025-01-30 | 308.00 | 315.00 | 308.00 | 314.75 | 0.0M |
| 2025-01-29 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2025-01-28 | 315.25 | 316.00 | 312.00 | 313.00 | 0.0M |
| 2025-01-24 | 314.00 | 318.75 | 314.00 | 318.75 | 0.0M |
| 2025-01-23 | 313.00 | 313.25 | 312.00 | 312.00 | 0.0M |
| 2025-01-21 | 312.00 | 312.00 | 312.00 | 312.00 | 0.0M |
| 2025-01-17 | 314.38 | 314.38 | 314.00 | 314.00 | 0.0M |
| 2025-01-16 | 314.98 | 314.98 | 314.50 | 314.50 | 0.0M |
| 2025-01-15 | 312.99 | 313.99 | 301.70 | 313.99 | 0.0M |
| 2025-01-14 | 313.75 | 313.75 | 313.75 | 313.75 | 0.0M |
| 2025-01-13 | 314.74 | 314.99 | 313.00 | 314.99 | 0.0M |
| 2025-01-10 | 322.00 | 322.00 | 306.00 | 314.99 | 0.0M |
| 2025-01-08 | 324.75 | 325.00 | 324.75 | 325.00 | 0.0M |
| 2025-01-07 | 325.00 | 325.00 | 324.75 | 324.75 | 0.0M |
| 2025-01-02 | 320.00 | 320.00 | 314.00 | 314.00 | 0.0M |