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 | 315.00 | 320.00 | 314.00 | 317.00 | 0.1M |
| 2025-09-25 | 326.00 | 326.00 | 308.00 | 316.00 | 0.4M |
| 2025-09-24 | 332.00 | 334.00 | 325.00 | 332.00 | 0.2M |
| 2025-09-23 | 353.00 | 356.00 | 330.00 | 332.00 | 0.1M |
| 2025-09-22 | 356.00 | 360.00 | 345.00 | 353.00 | 0.0M |
| 2025-09-19 | 364.00 | 366.00 | 352.40 | 357.00 | 0.0M |
| 2025-09-18 | 364.00 | 368.65 | 356.00 | 364.00 | 0.2M |
| 2025-09-17 | 360.00 | 365.98 | 346.20 | 362.00 | 0.2M |
| 2025-09-16 | 372.00 | 380.00 | 360.00 | 380.00 | 0.2M |
| 2025-09-15 | 370.00 | 374.00 | 368.48 | 370.00 | 0.2M |
| 2025-09-12 | 370.00 | 376.00 | 368.00 | 370.00 | 0.0M |
| 2025-09-11 | 375.00 | 380.00 | 368.22 | 370.00 | 0.0M |
| 2025-09-10 | 369.00 | 379.90 | 368.00 | 375.00 | 0.0M |
| 2025-09-09 | 362.00 | 372.00 | 361.00 | 369.00 | 0.0M |
| 2025-09-08 | 373.00 | 374.00 | 350.00 | 363.00 | 0.1M |
| 2025-09-05 | 378.00 | 386.00 | 370.00 | 373.00 | 0.1M |
| 2025-09-04 | 386.00 | 388.00 | 376.00 | 378.00 | 0.0M |
| 2025-09-03 | 382.00 | 388.00 | 380.00 | 388.00 | 0.0M |
| 2025-09-02 | 393.00 | 404.00 | 380.80 | 382.00 | 0.1M |
| 2025-09-01 | 372.00 | 389.00 | 372.00 | 387.00 | 0.0M |
| 2025-08-29 | 380.00 | 384.00 | 370.00 | 372.00 | 0.0M |
| 2025-08-28 | 384.00 | 390.00 | 377.50 | 380.00 | 0.1M |
| 2025-08-27 | 382.00 | 388.00 | 382.00 | 386.00 | 0.1M |
| 2025-08-26 | 373.00 | 384.85 | 372.00 | 382.00 | 0.1M |
| 2025-08-22 | 364.00 | 377.00 | 363.34 | 373.00 | 0.1M |
| 2025-08-21 | 358.00 | 366.00 | 356.00 | 364.00 | 0.0M |
| 2025-08-20 | 358.00 | 366.00 | 356.00 | 358.00 | 0.1M |
| 2025-08-19 | 365.00 | 368.00 | 351.76 | 358.00 | 0.1M |
| 2025-08-18 | 360.00 | 373.25 | 359.50 | 365.00 | 0.1M |
| 2025-08-15 | 352.00 | 364.00 | 352.00 | 360.00 | 0.1M |
| 2025-08-14 | 333.00 | 352.00 | 332.00 | 352.00 | 0.1M |
| 2025-08-13 | 333.00 | 336.00 | 332.00 | 332.00 | 0.0M |
| 2025-08-12 | 333.00 | 336.00 | 330.00 | 333.00 | 0.0M |
| 2025-08-11 | 332.00 | 336.00 | 330.00 | 333.00 | 0.0M |
| 2025-08-08 | 333.00 | 334.78 | 331.38 | 332.00 | 0.0M |
| 2025-08-07 | 330.00 | 336.00 | 330.00 | 333.00 | 0.0M |
| 2025-08-06 | 331.00 | 334.00 | 329.00 | 330.00 | 0.0M |
| 2025-08-05 | 326.00 | 334.00 | 328.00 | 330.00 | 0.0M |
| 2025-08-04 | 330.00 | 334.00 | 324.00 | 326.00 | 0.0M |
| 2025-08-01 | 330.00 | 334.00 | 328.00 | 330.00 | 0.0M |
| 2025-07-31 | 329.00 | 334.00 | 326.00 | 330.00 | 0.2M |
| 2025-07-30 | 332.00 | 332.00 | 326.20 | 329.00 | 0.0M |
| 2025-07-29 | 335.00 | 336.00 | 330.00 | 332.00 | 0.2M |
| 2025-07-28 | 329.00 | 336.00 | 324.00 | 335.00 | 0.0M |
| 2025-07-25 | 331.00 | 335.60 | 330.00 | 332.00 | 0.1M |
| 2025-07-24 | 318.00 | 332.00 | 318.00 | 331.00 | 0.1M |
| 2025-07-23 | 318.00 | 322.00 | 302.00 | 322.00 | 0.2M |
| 2025-07-22 | 306.00 | 314.00 | 304.00 | 312.00 | 0.1M |
| 2025-07-21 | 294.00 | 310.00 | 292.00 | 310.00 | 0.1M |
| 2025-07-18 | 289.00 | 298.00 | 288.56 | 294.00 | 0.0M |
| 2025-07-17 | 287.00 | 294.00 | 284.00 | 289.00 | 0.1M |
| 2025-07-16 | 287.00 | 290.00 | 284.00 | 287.00 | 0.0M |
| 2025-07-15 | 288.00 | 290.00 | 284.00 | 288.00 | 0.0M |
| 2025-07-14 | 290.00 | 294.00 | 282.00 | 288.00 | 0.0M |
| 2025-07-11 | 289.00 | 294.00 | 282.00 | 282.00 | 0.0M |
| 2025-07-10 | 289.00 | 288.50 | 286.00 | 289.00 | 0.0M |
| 2025-07-09 | 292.00 | 294.00 | 286.00 | 289.00 | 0.0M |
| 2025-07-08 | 292.00 | 291.00 | 290.40 | 292.00 | 0.0M |
| 2025-07-07 | 292.00 | 294.00 | 290.00 | 292.00 | 0.0M |
| 2025-07-04 | 292.00 | 292.89 | 291.10 | 292.00 | 0.0M |
| 2025-07-03 | 292.00 | 293.50 | 291.67 | 292.00 | 0.0M |
| 2025-07-02 | 294.00 | 298.00 | 290.00 | 298.00 | 0.0M |
| 2025-07-01 | 297.00 | 298.00 | 292.40 | 297.00 | 0.0M |
| 2025-06-30 | 296.00 | 300.00 | 292.00 | 298.00 | 0.0M |
| 2025-06-27 | 296.00 | 299.20 | 292.50 | 296.00 | 0.0M |
| 2025-06-26 | 292.00 | 298.80 | 290.00 | 296.00 | 0.1M |
| 2025-06-25 | 284.00 | 294.00 | 283.20 | 292.00 | 0.0M |
| 2025-06-24 | 283.00 | 286.00 | 280.30 | 284.00 | 0.0M |
| 2025-06-23 | 283.00 | 286.00 | 280.30 | 283.00 | 0.0M |
| 2025-06-20 | 283.00 | 286.00 | 280.30 | 283.00 | 0.0M |
| 2025-06-19 | 285.00 | 284.10 | 280.10 | 283.00 | 0.0M |
| 2025-06-18 | 286.00 | 286.00 | 284.00 | 285.00 | 0.0M |
| 2025-06-17 | 286.00 | 287.99 | 284.00 | 286.00 | 0.1M |
| 2025-06-16 | 286.00 | 288.00 | 284.00 | 286.00 | 0.0M |
| 2025-06-13 | 292.00 | 294.00 | 284.00 | 286.00 | 0.1M |
| 2025-06-12 | 292.00 | 298.00 | 290.00 | 292.00 | 0.0M |
| 2025-06-11 | 300.00 | 304.00 | 288.50 | 292.00 | 0.1M |
| 2025-06-10 | 300.00 | 304.00 | 296.00 | 302.00 | 0.0M |
| 2025-06-09 | 293.00 | 305.40 | 291.00 | 300.00 | 0.1M |
| 2025-06-06 | 285.00 | 296.00 | 280.00 | 280.00 | 0.1M |
| 2025-06-05 | 285.00 | 290.00 | 280.00 | 280.00 | 0.1M |
| 2025-06-04 | 287.00 | 290.00 | 280.08 | 285.00 | 0.1M |
| 2025-06-03 | 294.00 | 298.00 | 284.00 | 287.00 | 0.1M |
| 2025-06-02 | 294.00 | 298.00 | 290.00 | 294.00 | 0.0M |
| 2025-05-30 | 293.00 | 298.00 | 290.00 | 298.00 | 0.1M |
| 2025-05-29 | 290.00 | 295.70 | 288.30 | 293.00 | 0.1M |
| 2025-05-28 | 286.00 | 292.00 | 284.00 | 290.00 | 0.0M |
| 2025-05-27 | 289.00 | 294.00 | 284.00 | 284.00 | 0.0M |
| 2025-05-23 | 289.00 | 294.00 | 286.00 | 289.00 | 0.0M |
| 2025-05-22 | 289.00 | 292.00 | 287.55 | 289.00 | 0.0M |
| 2025-05-21 | 283.00 | 291.80 | 282.00 | 289.00 | 0.1M |
| 2025-05-20 | 284.00 | 287.45 | 281.30 | 283.00 | 0.0M |
| 2025-05-19 | 285.00 | 288.00 | 282.00 | 284.00 | 0.0M |
| 2025-05-16 | 291.00 | 292.00 | 276.00 | 276.00 | 0.0M |
| 2025-05-15 | 284.00 | 292.00 | 285.90 | 291.00 | 0.0M |
| 2025-05-14 | 292.00 | 296.00 | 282.60 | 284.00 | 0.0M |
| 2025-05-13 | 283.00 | 298.00 | 283.60 | 292.00 | 0.1M |
| 2025-05-12 | 271.00 | 288.00 | 268.00 | 283.00 | 0.1M |
| 2025-05-09 | 259.00 | 277.52 | 256.00 | 269.00 | 0.1M |
| 2025-05-08 | 264.00 | 266.00 | 256.00 | 259.00 | 0.0M |
| 2025-05-07 | 262.00 | 266.00 | 258.36 | 264.00 | 0.0M |
| 2025-05-06 | 254.00 | 262.00 | 253.33 | 260.00 | 0.0M |
| 2025-05-02 | 253.00 | 260.00 | 252.00 | 260.00 | 0.0M |
| 2025-05-01 | 253.00 | 258.00 | 249.20 | 253.00 | 0.0M |
| 2025-04-30 | 254.00 | 258.00 | 250.00 | 253.00 | 0.0M |
| 2025-04-29 | 253.00 | 258.00 | 248.00 | 254.00 | 0.0M |
| 2025-04-28 | 246.00 | 256.00 | 247.04 | 253.00 | 0.1M |
| 2025-04-25 | 243.00 | 249.92 | 240.00 | 248.00 | 0.0M |
| 2025-04-24 | 249.00 | 254.00 | 240.00 | 246.00 | 0.1M |
| 2025-04-23 | 235.00 | 250.00 | 233.39 | 246.00 | 0.0M |
| 2025-04-22 | 232.00 | 238.89 | 230.00 | 237.00 | 0.1M |
| 2025-04-17 | 231.00 | 234.00 | 228.00 | 232.00 | 0.1M |
| 2025-04-16 | 231.00 | 236.00 | 228.08 | 231.00 | 0.0M |
| 2025-04-15 | 232.00 | 234.00 | 226.00 | 231.00 | 0.1M |
| 2025-04-14 | 229.00 | 233.20 | 226.00 | 232.00 | 0.0M |
| 2025-04-11 | 237.00 | 238.00 | 230.00 | 238.00 | 0.1M |
| 2025-04-10 | 233.00 | 247.00 | 232.50 | 237.00 | 0.1M |
| 2025-04-09 | 231.00 | 236.00 | 226.00 | 233.00 | 0.1M |
| 2025-04-08 | 233.00 | 240.00 | 230.00 | 237.00 | 0.0M |
| 2025-04-07 | 228.00 | 235.00 | 216.25 | 224.00 | 0.1M |
| 2025-04-04 | 236.00 | 240.00 | 226.00 | 230.00 | 0.1M |
| 2025-04-03 | 244.00 | 248.00 | 234.00 | 236.00 | 0.0M |
| 2025-04-02 | 256.00 | 260.00 | 248.00 | 249.00 | 0.0M |
| 2025-04-01 | 255.00 | 261.24 | 246.00 | 258.00 | 0.1M |
| 2025-03-31 | 251.00 | 258.00 | 248.00 | 255.00 | 0.1M |
| 2025-03-28 | 246.00 | 254.80 | 235.20 | 252.00 | 0.2M |
| 2025-03-27 | 239.00 | 248.00 | 236.00 | 246.00 | 0.1M |
| 2025-03-26 | 233.00 | 240.00 | 231.20 | 240.00 | 0.2M |
| 2025-03-25 | 219.00 | 239.80 | 222.80 | 232.00 | 0.2M |
| 2025-03-24 | 215.00 | 215.10 | 210.00 | 212.00 | 0.0M |
| 2025-03-21 | 213.00 | 222.00 | 214.00 | 215.00 | 0.0M |
| 2025-03-20 | 209.00 | 217.50 | 208.00 | 213.00 | 0.1M |
| 2025-03-19 | 211.00 | 212.00 | 206.00 | 209.00 | 0.0M |
| 2025-03-18 | 201.00 | 211.70 | 202.35 | 211.00 | 0.0M |
| 2025-03-17 | 203.00 | 204.45 | 195.00 | 201.00 | 0.1M |
| 2025-03-14 | 204.00 | 206.00 | 200.72 | 203.00 | 0.0M |
| 2025-03-13 | 204.00 | 204.00 | 200.48 | 204.00 | 0.0M |
| 2025-03-12 | 204.00 | 208.00 | 201.65 | 204.00 | 0.0M |
| 2025-03-11 | 202.00 | 206.13 | 200.00 | 204.00 | 0.0M |
| 2025-03-10 | 207.00 | 210.00 | 200.00 | 202.00 | 0.0M |
| 2025-03-07 | 212.00 | 214.00 | 204.00 | 207.00 | 0.0M |
| 2025-03-06 | 218.00 | 217.60 | 210.00 | 212.00 | 0.0M |
| 2025-03-05 | 218.00 | 218.88 | 216.00 | 218.00 | 0.0M |
| 2025-03-04 | 220.00 | 218.90 | 215.08 | 218.00 | 0.0M |
| 2025-03-03 | 220.00 | 220.89 | 217.44 | 220.00 | 0.0M |
| 2025-02-28 | 223.00 | 225.40 | 218.60 | 221.00 | 0.0M |
| 2025-02-27 | 227.00 | 229.00 | 222.44 | 223.00 | 0.0M |
| 2025-02-26 | 226.00 | 231.88 | 222.00 | 228.00 | 0.1M |
| 2025-02-25 | 233.00 | 236.00 | 222.00 | 226.00 | 0.0M |
| 2025-02-24 | 227.00 | 234.90 | 226.00 | 233.00 | 0.1M |
| 2025-02-21 | 226.00 | 231.90 | 220.00 | 220.00 | 0.0M |
| 2025-02-20 | 221.00 | 230.00 | 222.50 | 226.00 | 0.1M |
| 2025-02-19 | 211.00 | 225.50 | 210.75 | 221.00 | 0.1M |
| 2025-02-18 | 201.00 | 213.48 | 203.25 | 211.00 | 0.0M |
| 2025-02-17 | 200.00 | 200.90 | 198.00 | 201.00 | 0.0M |
| 2025-02-14 | 200.00 | 199.29 | 197.17 | 200.00 | 0.0M |
| 2025-02-13 | 203.00 | 204.00 | 196.96 | 200.00 | 0.0M |
| 2025-02-12 | 204.00 | 204.00 | 202.27 | 203.00 | 0.0M |
| 2025-02-11 | 206.00 | 206.00 | 202.00 | 204.00 | 0.0M |
| 2025-02-10 | 206.00 | 207.40 | 206.82 | 206.00 | 0.0M |
| 2025-02-07 | 207.00 | 207.62 | 207.60 | 207.00 | 0.0M |
| 2025-02-06 | 204.00 | 210.00 | 202.66 | 207.00 | 0.0M |
| 2025-02-05 | 207.00 | 210.00 | 202.00 | 202.00 | 0.0M |
| 2025-02-04 | 202.00 | 209.00 | 200.00 | 204.00 | 0.0M |
| 2025-02-03 | 204.00 | 206.00 | 196.00 | 202.00 | 0.0M |
| 2025-01-31 | 202.00 | 205.26 | 202.00 | 204.00 | 0.0M |
| 2025-01-30 | 195.00 | 204.00 | 194.11 | 202.00 | 0.0M |
| 2025-01-29 | 192.50 | 199.00 | 192.21 | 197.00 | 0.0M |
| 2025-01-28 | 178.50 | 194.97 | 178.00 | 192.50 | 0.1M |
| 2025-01-27 | 175.00 | 175.00 | 173.48 | 174.00 | 0.0M |
| 2025-01-24 | 181.50 | 183.00 | 173.20 | 175.00 | 0.0M |
| 2025-01-23 | 181.50 | 183.00 | 180.00 | 181.50 | 0.0M |
| 2025-01-22 | 181.50 | 182.00 | 180.00 | 180.00 | 0.0M |
| 2025-01-21 | 186.00 | 184.00 | 180.00 | 181.50 | 0.0M |
| 2025-01-20 | 187.00 | 188.00 | 184.00 | 186.00 | 0.0M |
| 2025-01-17 | 188.00 | 190.00 | 184.60 | 187.00 | 0.0M |
| 2025-01-16 | 188.00 | 188.00 | 187.66 | 188.00 | 0.0M |
| 2025-01-15 | 188.00 | 188.00 | 187.69 | 188.00 | 0.1M |
| 2025-01-14 | 188.00 | 188.00 | 188.00 | 188.00 | 0.0M |
| 2025-01-13 | 188.00 | 186.00 | 186.00 | 188.00 | 0.0M |
| 2025-01-10 | 188.00 | 187.77 | 186.00 | 188.00 | 0.0M |
| 2025-01-09 | 188.00 | 188.00 | 186.00 | 188.00 | 0.0M |
| 2025-01-08 | 188.00 | 190.00 | 186.00 | 188.00 | 0.0M |
| 2025-01-07 | 188.00 | 190.00 | 187.06 | 188.00 | 0.0M |
| 2025-01-06 | 187.00 | 194.00 | 185.50 | 188.00 | 0.0M |
| 2025-01-03 | 187.00 | 188.68 | 188.60 | 187.00 | 0.0M |
| 2025-01-02 | 187.00 | 190.00 | 184.60 | 187.00 | 0.0M |