317.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 410.00 | 427.00 | 410.00 | 427.00 | 1.1M |
| 2021-12-29 | 399.50 | 415.00 | 399.50 | 412.00 | 0.8M |
| 2021-12-28 | 401.50 | 402.00 | 398.00 | 398.00 | 0.1M |
| 2021-12-27 | 401.50 | 407.50 | 400.00 | 401.00 | 0.2M |
| 2021-12-24 | 397.00 | 402.50 | 395.00 | 401.50 | 0.3M |
| 2021-12-23 | 414.50 | 414.50 | 394.00 | 396.50 | 1.3M |
| 2021-12-22 | 409.00 | 417.50 | 406.00 | 414.50 | 0.6M |
| 2021-12-21 | 396.00 | 407.50 | 386.00 | 405.50 | 0.6M |
| 2021-12-20 | 396.50 | 403.00 | 392.00 | 392.00 | 0.5M |
| 2021-12-17 | 413.00 | 418.00 | 394.00 | 394.50 | 0.9M |
| 2021-12-16 | 413.00 | 419.00 | 407.50 | 413.50 | 0.4M |
| 2021-12-15 | 401.00 | 410.00 | 398.00 | 406.50 | 0.4M |
| 2021-12-14 | 414.00 | 416.00 | 402.00 | 405.00 | 0.5M |
| 2021-12-13 | 418.50 | 422.00 | 412.00 | 415.00 | 0.4M |
| 2021-12-10 | 420.00 | 420.00 | 412.00 | 413.50 | 0.3M |
| 2021-12-09 | 421.00 | 427.00 | 418.00 | 420.00 | 0.3M |
| 2021-12-08 | 423.50 | 428.50 | 419.00 | 419.00 | 0.3M |
| 2021-12-07 | 428.50 | 428.50 | 414.00 | 418.50 | 0.6M |
| 2021-12-06 | 435.00 | 437.50 | 422.00 | 425.00 | 0.3M |
| 2021-12-03 | 425.00 | 444.00 | 424.00 | 430.50 | 0.9M |
| 2021-12-02 | 435.00 | 435.00 | 413.00 | 417.50 | 1.6M |
| 2021-12-01 | 451.00 | 451.00 | 436.00 | 437.00 | 0.9M |
| 2021-11-30 | 450.00 | 457.50 | 442.00 | 453.00 | 0.5M |
| 2021-11-29 | 436.00 | 457.00 | 436.00 | 444.00 | 0.5M |
| 2021-11-26 | 453.00 | 460.00 | 441.00 | 441.50 | 0.6M |
| 2021-11-25 | 463.00 | 467.00 | 453.50 | 454.00 | 0.4M |
| 2021-11-24 | 472.50 | 477.00 | 463.00 | 463.00 | 0.4M |
| 2021-11-23 | 472.50 | 481.00 | 467.00 | 476.00 | 0.4M |
| 2021-11-22 | 477.50 | 483.00 | 471.50 | 472.50 | 0.6M |
| 2021-11-19 | 460.50 | 473.00 | 450.00 | 473.00 | 1.0M |
| 2021-11-18 | 475.00 | 475.50 | 458.50 | 460.50 | 0.7M |
| 2021-11-17 | 477.00 | 480.00 | 469.00 | 471.00 | 0.4M |
| 2021-11-16 | 482.00 | 483.50 | 467.00 | 472.50 | 0.9M |
| 2021-11-15 | 488.50 | 505.00 | 481.00 | 482.50 | 0.8M |
| 2021-11-12 | 490.00 | 495.50 | 486.00 | 488.50 | 0.4M |
| 2021-11-11 | 498.50 | 509.00 | 490.00 | 490.50 | 0.4M |
| 2021-11-10 | 501.00 | 505.00 | 488.00 | 495.50 | 0.5M |
| 2021-11-09 | 513.00 | 515.00 | 503.00 | 505.00 | 0.3M |
| 2021-11-08 | 505.00 | 519.00 | 500.00 | 512.00 | 0.3M |
| 2021-11-05 | 505.00 | 508.00 | 499.00 | 505.00 | 0.2M |
| 2021-11-04 | 525.00 | 525.00 | 500.00 | 502.00 | 0.6M |
| 2021-11-03 | 542.00 | 544.00 | 502.00 | 517.00 | 1.8M |
| 2021-11-02 | 538.00 | 558.00 | 532.00 | 553.00 | 2.0M |
| 2021-11-01 | 555.00 | 562.00 | 517.00 | 532.00 | 1.6M |
| 2021-10-29 | 516.00 | 544.00 | 516.00 | 544.00 | 1.3M |
| 2021-10-28 | 490.00 | 508.00 | 487.00 | 495.00 | 0.5M |
| 2021-10-27 | 490.00 | 495.00 | 485.50 | 490.00 | 0.3M |
| 2021-10-26 | 484.00 | 495.00 | 483.00 | 485.50 | 0.3M |
| 2021-10-25 | 491.00 | 495.00 | 476.50 | 479.00 | 0.5M |
| 2021-10-22 | 495.00 | 495.00 | 476.50 | 489.00 | 0.8M |
| 2021-10-21 | 509.00 | 515.00 | 489.00 | 491.50 | 0.8M |
| 2021-10-20 | 521.00 | 524.00 | 505.00 | 505.00 | 0.5M |
| 2021-10-19 | 514.00 | 533.00 | 514.00 | 518.00 | 0.3M |
| 2021-10-18 | 541.00 | 541.00 | 509.00 | 515.00 | 0.7M |
| 2021-10-15 | 526.00 | 546.00 | 523.00 | 541.00 | 0.9M |
| 2021-10-14 | 499.00 | 532.00 | 485.00 | 519.00 | 1.1M |
| 2021-10-13 | 503.00 | 510.00 | 475.00 | 492.50 | 0.7M |
| 2021-10-12 | 516.00 | 517.00 | 500.00 | 500.00 | 0.3M |
| 2021-10-08 | 521.00 | 529.00 | 517.00 | 519.00 | 0.4M |
| 2021-10-07 | 512.00 | 519.00 | 509.00 | 515.00 | 0.4M |
| 2021-10-06 | 534.00 | 542.00 | 505.00 | 505.00 | 0.6M |
| 2021-10-05 | 530.00 | 531.00 | 513.00 | 524.00 | 0.5M |
| 2021-10-04 | 525.00 | 535.00 | 513.00 | 528.00 | 1.1M |
| 2021-10-01 | 519.00 | 519.00 | 502.00 | 508.00 | 0.4M |
| 2021-09-30 | 521.00 | 526.00 | 503.00 | 521.00 | 0.8M |
| 2021-09-29 | 539.00 | 539.00 | 509.00 | 512.00 | 0.8M |
| 2021-09-28 | 551.00 | 567.00 | 541.00 | 546.00 | 0.3M |
| 2021-09-27 | 558.00 | 573.00 | 545.00 | 550.00 | 0.4M |
| 2021-09-24 | 551.00 | 567.00 | 547.00 | 557.00 | 0.5M |
| 2021-09-23 | 536.00 | 555.00 | 536.00 | 545.00 | 0.4M |
| 2021-09-22 | 546.00 | 550.00 | 518.00 | 532.00 | 0.6M |
| 2021-09-17 | 548.00 | 560.00 | 544.00 | 560.00 | 0.5M |
| 2021-09-16 | 561.00 | 566.00 | 542.00 | 544.00 | 0.7M |
| 2021-09-15 | 556.00 | 570.00 | 542.00 | 567.00 | 0.7M |
| 2021-09-14 | 545.00 | 561.00 | 538.00 | 546.00 | 0.7M |
| 2021-09-13 | 519.00 | 562.00 | 519.00 | 547.00 | 1.0M |
| 2021-09-10 | 513.00 | 523.00 | 510.00 | 515.00 | 0.5M |
| 2021-09-09 | 514.00 | 518.00 | 503.00 | 509.00 | 0.3M |
| 2021-09-08 | 520.00 | 530.00 | 502.00 | 514.00 | 0.7M |
| 2021-09-07 | 539.00 | 548.00 | 519.00 | 526.00 | 0.5M |
| 2021-09-06 | 538.00 | 546.00 | 532.00 | 537.00 | 0.4M |
| 2021-09-03 | 568.00 | 569.00 | 531.00 | 531.00 | 1.0M |
| 2021-09-02 | 578.00 | 595.00 | 561.00 | 563.00 | 0.9M |
| 2021-09-01 | 595.00 | 603.00 | 562.00 | 574.00 | 1.1M |
| 2021-08-31 | 573.00 | 598.00 | 572.00 | 598.00 | 1.6M |
| 2021-08-30 | 539.00 | 585.00 | 535.00 | 581.00 | 1.6M |
| 2021-08-27 | 516.00 | 544.00 | 516.00 | 533.00 | 0.6M |
| 2021-08-26 | 524.00 | 524.00 | 506.00 | 518.00 | 0.3M |
| 2021-08-25 | 520.00 | 529.00 | 514.00 | 519.00 | 0.6M |
| 2021-08-24 | 538.00 | 545.00 | 514.00 | 514.00 | 0.9M |
| 2021-08-23 | 510.00 | 535.00 | 502.00 | 534.00 | 0.9M |
| 2021-08-20 | 520.00 | 532.00 | 496.00 | 505.00 | 1.1M |
| 2021-08-19 | 510.00 | 554.00 | 504.00 | 516.00 | 3.2M |
| 2021-08-18 | 470.00 | 507.00 | 465.50 | 507.00 | 2.2M |
| 2021-08-17 | 456.50 | 467.50 | 450.00 | 461.00 | 0.5M |
| 2021-08-16 | 465.00 | 467.50 | 438.50 | 450.50 | 0.5M |
| 2021-08-13 | 455.00 | 467.50 | 450.50 | 458.00 | 1.0M |
| 2021-08-12 | 461.00 | 469.00 | 447.00 | 447.00 | 0.7M |
| 2021-08-11 | 480.00 | 489.00 | 461.00 | 461.00 | 1.0M |
| 2021-08-10 | 478.00 | 492.00 | 471.50 | 476.50 | 1.1M |
| 2021-08-09 | 467.50 | 489.00 | 458.00 | 478.00 | 1.0M |
| 2021-08-06 | 460.00 | 480.00 | 456.00 | 466.50 | 1.4M |
| 2021-08-05 | 465.00 | 474.50 | 443.50 | 472.00 | 2.2M |
| 2021-08-04 | 412.00 | 453.00 | 410.00 | 453.00 | 1.7M |
| 2021-08-03 | 455.00 | 457.50 | 412.00 | 412.00 | 2.0M |
| 2021-08-02 | 448.00 | 460.00 | 436.00 | 457.50 | 0.6M |
| 2021-07-30 | 465.00 | 469.50 | 446.50 | 448.00 | 0.9M |
| 2021-07-29 | 479.50 | 479.50 | 446.50 | 465.00 | 1.5M |
| 2021-07-28 | 485.00 | 498.00 | 450.50 | 465.00 | 1.2M |
| 2021-07-27 | 531.00 | 536.00 | 480.00 | 480.00 | 1.6M |
| 2021-07-26 | 564.00 | 564.00 | 528.00 | 531.00 | 0.9M |
| 2021-07-23 | 576.00 | 586.00 | 561.00 | 562.00 | 0.2M |
| 2021-07-22 | 584.00 | 593.00 | 556.00 | 573.00 | 0.6M |
| 2021-07-21 | 602.00 | 607.00 | 570.00 | 570.00 | 0.9M |
| 2021-07-20 | 574.00 | 611.00 | 574.00 | 586.00 | 1.4M |
| 2021-07-19 | 547.00 | 599.00 | 543.00 | 583.00 | 1.2M |
| 2021-07-16 | 528.00 | 564.00 | 525.00 | 551.00 | 1.2M |
| 2021-07-15 | 524.00 | 528.00 | 514.00 | 524.00 | 0.3M |
| 2021-07-14 | 516.00 | 534.00 | 508.00 | 520.00 | 0.6M |
| 2021-07-13 | 547.00 | 550.00 | 516.00 | 516.00 | 0.4M |
| 2021-07-12 | 546.00 | 552.00 | 526.00 | 540.00 | 0.3M |
| 2021-07-09 | 549.00 | 557.00 | 538.00 | 543.00 | 0.3M |
| 2021-07-08 | 558.00 | 569.00 | 551.00 | 555.00 | 0.2M |
| 2021-07-07 | 560.00 | 573.00 | 552.00 | 554.00 | 0.4M |
| 2021-07-06 | 603.00 | 605.00 | 547.00 | 552.00 | 1.0M |
| 2021-07-05 | 586.00 | 607.00 | 580.00 | 603.00 | 0.4M |
| 2021-07-02 | 588.00 | 596.00 | 575.00 | 579.00 | 0.4M |
| 2021-07-01 | 604.00 | 609.00 | 580.00 | 580.00 | 0.5M |
| 2021-06-30 | 610.00 | 610.00 | 583.00 | 604.00 | 0.8M |
| 2021-06-29 | 628.00 | 628.00 | 582.00 | 600.00 | 0.8M |
| 2021-06-28 | 610.00 | 633.00 | 610.00 | 628.00 | 0.5M |
| 2021-06-25 | 653.00 | 654.00 | 608.00 | 608.00 | 0.9M |
| 2021-06-24 | 651.00 | 658.00 | 641.00 | 643.00 | 0.4M |
| 2021-06-23 | 658.00 | 678.00 | 635.00 | 646.00 | 1.0M |
| 2021-06-22 | 631.00 | 666.00 | 618.00 | 648.00 | 1.3M |
| 2021-06-21 | 606.00 | 633.00 | 596.00 | 620.00 | 0.8M |
| 2021-06-18 | 589.00 | 608.00 | 585.00 | 606.00 | 0.7M |
| 2021-06-17 | 585.00 | 604.00 | 580.00 | 583.00 | 0.6M |
| 2021-06-16 | 579.00 | 601.00 | 567.00 | 582.00 | 0.6M |
| 2021-06-15 | 550.00 | 588.00 | 550.00 | 580.00 | 0.6M |
| 2021-06-11 | 550.00 | 563.00 | 544.00 | 544.00 | 0.3M |
| 2021-06-10 | 551.00 | 556.00 | 539.00 | 544.00 | 0.4M |
| 2021-06-09 | 549.00 | 562.00 | 546.00 | 556.00 | 0.5M |
| 2021-06-08 | 534.00 | 563.00 | 527.00 | 546.00 | 1.1M |
| 2021-06-07 | 512.00 | 531.00 | 501.00 | 527.00 | 0.6M |
| 2021-06-04 | 515.00 | 522.00 | 499.50 | 502.00 | 0.5M |
| 2021-06-03 | 525.00 | 529.00 | 490.00 | 511.00 | 1.7M |
| 2021-06-02 | 517.00 | 542.00 | 512.00 | 532.00 | 0.9M |
| 2021-06-01 | 520.00 | 534.00 | 507.00 | 512.00 | 0.6M |
| 2021-05-31 | 509.00 | 516.00 | 500.00 | 515.00 | 0.4M |
| 2021-05-28 | 515.00 | 520.00 | 496.00 | 506.00 | 0.5M |
| 2021-05-27 | 516.00 | 528.00 | 493.00 | 504.00 | 1.3M |
| 2021-05-26 | 495.00 | 519.00 | 487.00 | 516.00 | 1.1M |
| 2021-05-25 | 487.00 | 503.00 | 473.50 | 484.00 | 0.8M |
| 2021-05-24 | 498.00 | 512.00 | 475.00 | 478.50 | 1.5M |
| 2021-05-21 | 459.50 | 490.50 | 459.50 | 490.50 | 1.3M |
| 2021-05-20 | 436.50 | 468.00 | 436.50 | 446.00 | 1.0M |
| 2021-05-19 | 426.50 | 447.00 | 426.50 | 435.00 | 0.8M |
| 2021-05-18 | 394.00 | 425.50 | 394.00 | 425.50 | 1.0M |
| 2021-05-17 | 405.00 | 420.00 | 387.00 | 387.00 | 1.0M |
| 2021-05-14 | 428.00 | 450.00 | 428.00 | 430.00 | 0.8M |
| 2021-05-13 | 407.00 | 446.50 | 398.00 | 423.00 | 0.7M |
| 2021-05-12 | 489.50 | 499.50 | 439.50 | 439.50 | 1.1M |
| 2021-05-11 | 475.00 | 506.00 | 467.00 | 488.00 | 1.3M |
| 2021-05-10 | 462.00 | 497.50 | 456.50 | 483.00 | 1.0M |
| 2021-05-07 | 427.00 | 462.00 | 424.00 | 462.00 | 1.0M |
| 2021-05-06 | 430.00 | 434.00 | 405.50 | 420.00 | 0.4M |
| 2021-05-05 | 427.50 | 450.00 | 423.00 | 424.00 | 0.7M |
| 2021-05-04 | 458.00 | 465.00 | 415.00 | 427.50 | 0.8M |
| 2021-05-03 | 456.50 | 476.50 | 447.50 | 454.50 | 0.9M |
| 2021-04-29 | 438.00 | 460.00 | 434.00 | 456.00 | 0.8M |
| 2021-04-28 | 440.00 | 444.50 | 435.00 | 436.00 | 0.3M |
| 2021-04-27 | 433.00 | 445.00 | 431.00 | 439.50 | 0.5M |
| 2021-04-26 | 429.00 | 446.00 | 428.00 | 431.50 | 0.4M |
| 2021-04-23 | 424.00 | 436.00 | 418.00 | 432.00 | 0.4M |
| 2021-04-22 | 435.50 | 441.50 | 420.00 | 424.00 | 0.6M |
| 2021-04-21 | 417.00 | 444.50 | 414.00 | 433.00 | 1.0M |
| 2021-04-20 | 402.50 | 426.00 | 400.00 | 419.00 | 1.1M |
| 2021-04-19 | 408.50 | 413.50 | 400.00 | 401.00 | 0.5M |
| 2021-04-16 | 394.00 | 401.00 | 394.00 | 401.00 | 0.4M |
| 2021-04-15 | 384.50 | 406.50 | 382.50 | 400.00 | 1.2M |
| 2021-04-14 | 386.00 | 387.00 | 375.50 | 382.50 | 0.5M |
| 2021-04-13 | 394.00 | 394.00 | 377.50 | 386.00 | 0.8M |
| 2021-04-12 | 395.00 | 403.50 | 390.50 | 391.00 | 0.5M |
| 2021-04-09 | 388.50 | 406.50 | 385.00 | 392.00 | 1.0M |
| 2021-04-08 | 389.50 | 398.00 | 387.50 | 388.50 | 0.7M |
| 2021-04-07 | 384.00 | 392.00 | 382.50 | 387.50 | 0.5M |
| 2021-04-06 | 393.50 | 395.50 | 380.00 | 382.50 | 0.7M |
| 2021-04-01 | 382.00 | 389.00 | 376.50 | 383.00 | 0.6M |
| 2021-03-31 | 389.50 | 399.50 | 381.50 | 382.00 | 1.2M |
| 2021-03-30 | 392.00 | 413.50 | 385.00 | 386.50 | 2.8M |
| 2021-03-29 | 390.00 | 390.00 | 377.50 | 385.50 | 1.6M |
| 2021-03-26 | 362.00 | 391.50 | 362.00 | 391.50 | 2.5M |
| 2021-03-25 | 362.00 | 362.00 | 351.50 | 356.00 | 0.6M |
| 2021-03-24 | 368.00 | 373.00 | 358.50 | 361.00 | 0.6M |
| 2021-03-23 | 369.00 | 379.50 | 364.00 | 366.00 | 1.2M |
| 2021-03-22 | 369.00 | 374.00 | 360.50 | 365.50 | 1.3M |
| 2021-03-19 | 355.50 | 373.00 | 351.00 | 360.00 | 3.2M |
| 2021-03-18 | 350.00 | 365.00 | 338.50 | 357.00 | 2.1M |
| 2021-03-17 | 335.00 | 355.00 | 332.50 | 347.00 | 1.6M |
| 2021-03-16 | 332.00 | 340.50 | 329.50 | 330.00 | 0.9M |
| 2021-03-15 | 332.00 | 348.50 | 322.50 | 329.00 | 1.8M |
| 2021-03-12 | 377.00 | 377.00 | 318.00 | 328.00 | 3.7M |
| 2021-03-11 | 323.50 | 350.50 | 321.50 | 350.50 | 2.2M |
| 2021-03-10 | 334.50 | 339.00 | 313.00 | 319.00 | 2.0M |
| 2021-03-09 | 321.50 | 332.50 | 318.50 | 332.00 | 2.0M |
| 2021-03-08 | 311.00 | 334.00 | 305.50 | 327.00 | 4.4M |
| 2021-03-05 | 277.00 | 307.00 | 276.00 | 307.00 | 3.8M |
| 2021-03-04 | 285.00 | 285.00 | 270.00 | 279.50 | 1.6M |
| 2021-03-03 | 265.00 | 290.00 | 264.50 | 285.00 | 2.6M |
| 2021-03-02 | 273.50 | 276.00 | 264.00 | 264.00 | 0.5M |
| 2021-02-26 | 267.50 | 272.00 | 266.00 | 272.00 | 0.3M |
| 2021-02-25 | 272.00 | 272.50 | 268.50 | 271.00 | 0.3M |
| 2021-02-24 | 269.00 | 273.50 | 267.50 | 270.50 | 0.3M |
| 2021-02-23 | 268.00 | 273.00 | 265.50 | 270.00 | 0.4M |
| 2021-02-22 | 270.00 | 275.00 | 270.00 | 270.50 | 0.5M |
| 2021-02-19 | 274.00 | 277.00 | 271.00 | 272.50 | 0.4M |
| 2021-02-18 | 281.50 | 283.00 | 274.50 | 274.50 | 0.6M |
| 2021-02-17 | 278.50 | 282.00 | 271.50 | 279.00 | 1.3M |
| 2021-02-05 | 266.00 | 273.00 | 262.00 | 271.00 | 1.2M |
| 2021-02-04 | 253.00 | 267.00 | 251.50 | 265.00 | 1.3M |
| 2021-02-03 | 250.50 | 258.50 | 250.00 | 252.00 | 0.8M |
| 2021-02-02 | 248.00 | 256.00 | 243.50 | 245.50 | 0.7M |
| 2021-02-01 | 244.00 | 253.00 | 237.00 | 247.00 | 0.7M |
| 2021-01-29 | 245.50 | 245.50 | 235.00 | 236.00 | 0.3M |
| 2021-01-28 | 246.50 | 254.50 | 240.50 | 241.50 | 0.5M |
| 2021-01-27 | 243.50 | 246.50 | 240.00 | 246.50 | 0.2M |
| 2021-01-26 | 245.00 | 246.00 | 241.50 | 241.50 | 0.2M |
| 2021-01-25 | 245.50 | 248.50 | 239.50 | 244.00 | 0.5M |
| 2021-01-22 | 239.00 | 247.50 | 236.50 | 245.00 | 0.6M |
| 2021-01-21 | 233.50 | 242.00 | 233.00 | 236.00 | 0.6M |
| 2021-01-20 | 242.50 | 245.00 | 231.00 | 233.50 | 0.9M |
| 2021-01-19 | 247.00 | 248.50 | 242.50 | 244.00 | 0.4M |
| 2021-01-18 | 250.00 | 250.00 | 242.00 | 247.00 | 0.4M |
| 2021-01-15 | 261.00 | 262.00 | 249.00 | 250.00 | 0.7M |
| 2021-01-14 | 265.50 | 265.50 | 258.50 | 260.00 | 0.3M |
| 2021-01-13 | 264.00 | 266.00 | 258.00 | 264.50 | 0.5M |
| 2021-01-12 | 265.50 | 272.00 | 261.00 | 262.00 | 0.5M |
| 2021-01-11 | 270.50 | 273.00 | 263.50 | 268.00 | 0.4M |
| 2021-01-08 | 282.00 | 282.00 | 269.00 | 270.00 | 0.6M |
| 2021-01-07 | 277.00 | 280.00 | 276.00 | 279.00 | 0.4M |
| 2021-01-06 | 274.50 | 277.00 | 270.50 | 276.50 | 0.8M |
| 2021-01-05 | 280.00 | 280.00 | 266.50 | 273.50 | 1.3M |
| 2021-01-04 | 285.00 | 288.00 | 281.00 | 282.00 | 0.6M |