312.55
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 420.85 | 428.00 | 418.35 | 424.10 | 0.2M |
| 2024-12-30 | 426.50 | 433.40 | 420.00 | 422.35 | 0.4M |
| 2024-12-27 | 413.80 | 427.80 | 413.80 | 425.15 | 0.3M |
| 2024-12-26 | 436.65 | 438.00 | 411.00 | 412.55 | 0.5M |
| 2024-12-24 | 433.20 | 440.80 | 427.50 | 434.35 | 0.3M |
| 2024-12-23 | 439.95 | 443.80 | 429.00 | 431.50 | 0.5M |
| 2024-12-20 | 463.00 | 469.25 | 429.65 | 433.15 | 0.6M |
| 2024-12-19 | 456.25 | 470.05 | 455.30 | 462.75 | 0.2M |
| 2024-12-18 | 462.50 | 474.00 | 455.35 | 469.50 | 0.4M |
| 2024-12-17 | 496.90 | 496.90 | 460.30 | 465.30 | 0.8M |
| 2024-12-16 | 492.00 | 502.05 | 486.20 | 497.00 | 0.8M |
| 2024-12-13 | 468.80 | 496.20 | 464.75 | 487.30 | 1.9M |
| 2024-12-12 | 473.60 | 478.90 | 465.05 | 469.70 | 0.4M |
| 2024-12-11 | 455.95 | 474.80 | 455.00 | 471.40 | 0.4M |
| 2024-12-10 | 464.65 | 466.40 | 447.35 | 454.85 | 0.4M |
| 2024-12-09 | 473.00 | 477.00 | 460.35 | 462.40 | 0.4M |
| 2024-12-06 | 468.05 | 485.90 | 464.05 | 472.10 | 1.0M |
| 2024-12-05 | 452.30 | 472.35 | 452.00 | 466.80 | 1.2M |
| 2024-12-04 | 439.40 | 462.40 | 436.50 | 451.35 | 1.2M |
| 2024-12-03 | 441.85 | 447.30 | 432.05 | 437.30 | 0.4M |
| 2024-12-02 | 433.65 | 463.00 | 431.50 | 439.60 | 1.6M |
| 2024-11-29 | 429.60 | 436.70 | 428.25 | 430.75 | 0.4M |
| 2024-11-28 | 434.50 | 440.50 | 426.05 | 426.90 | 0.3M |
| 2024-11-27 | 433.90 | 439.95 | 428.00 | 431.80 | 0.2M |
| 2024-11-26 | 425.90 | 449.70 | 420.20 | 430.90 | 0.4M |
| 2024-11-25 | 420.20 | 434.00 | 420.00 | 423.95 | 0.2M |
| 2024-11-22 | 416.80 | 419.90 | 404.70 | 406.90 | 0.2M |
| 2024-11-21 | 422.05 | 422.80 | 409.00 | 412.65 | 0.2M |
| 2024-11-19 | 426.95 | 437.20 | 417.40 | 423.50 | 0.3M |
| 2024-11-18 | 413.00 | 425.00 | 405.85 | 422.80 | 0.2M |
| 2024-11-14 | 395.00 | 426.55 | 388.55 | 413.40 | 0.6M |
| 2024-11-13 | 430.90 | 435.00 | 406.05 | 413.95 | 0.4M |
| 2024-11-12 | 446.00 | 453.90 | 428.95 | 431.85 | 0.2M |
| 2024-11-11 | 439.95 | 454.95 | 428.55 | 443.30 | 0.4M |
| 2024-11-08 | 460.20 | 470.20 | 441.20 | 445.00 | 0.4M |
| 2024-11-07 | 452.80 | 468.95 | 451.85 | 460.55 | 0.6M |
| 2024-11-06 | 437.70 | 459.05 | 436.00 | 450.80 | 0.7M |
| 2024-11-05 | 422.65 | 437.80 | 418.15 | 434.15 | 0.3M |
| 2024-11-04 | 437.85 | 437.85 | 417.70 | 420.70 | 0.3M |
| 2024-11-01 | 437.70 | 445.70 | 431.05 | 435.85 | 0.1M |
| 2024-10-31 | 425.95 | 440.00 | 421.40 | 435.70 | 0.3M |
| 2024-10-30 | 416.40 | 444.20 | 415.85 | 426.50 | 0.5M |
| 2024-10-29 | 421.00 | 422.45 | 408.45 | 414.75 | 0.2M |
| 2024-10-28 | 412.05 | 428.80 | 406.80 | 421.45 | 0.6M |
| 2024-10-25 | 418.80 | 420.00 | 356.70 | 405.20 | 2.0M |
| 2024-10-24 | 438.00 | 444.70 | 412.50 | 422.85 | 0.5M |
| 2024-10-23 | 439.90 | 460.00 | 433.40 | 440.00 | 1.0M |
| 2024-10-22 | 471.00 | 479.00 | 438.00 | 442.30 | 1.3M |
| 2024-10-21 | 450.55 | 484.80 | 450.55 | 470.85 | 1.4M |
| 2024-10-18 | 436.10 | 455.00 | 421.55 | 447.10 | 0.9M |
| 2024-10-17 | 446.75 | 454.00 | 430.10 | 433.35 | 0.6M |
| 2024-10-16 | 422.90 | 463.10 | 419.55 | 443.15 | 2.4M |
| 2024-10-15 | 393.80 | 427.55 | 387.30 | 421.45 | 0.9M |
| 2024-10-14 | 381.45 | 394.00 | 377.15 | 391.70 | 0.3M |
| 2024-10-11 | 388.40 | 395.00 | 374.05 | 379.25 | 0.3M |
| 2024-10-10 | 380.00 | 389.85 | 378.00 | 387.05 | 0.3M |
| 2024-10-09 | 382.50 | 389.80 | 377.10 | 378.75 | 0.2M |
| 2024-10-08 | 354.95 | 385.00 | 353.00 | 382.60 | 0.4M |
| 2024-10-07 | 382.90 | 384.75 | 352.70 | 355.00 | 0.4M |
| 2024-10-04 | 377.75 | 382.00 | 365.30 | 380.10 | 0.4M |
| 2024-10-03 | 376.95 | 396.00 | 375.20 | 377.95 | 0.3M |
| 2024-10-01 | 388.95 | 393.45 | 382.60 | 384.75 | 0.2M |
| 2024-09-30 | 389.85 | 395.20 | 380.00 | 386.45 | 0.4M |
| 2024-09-27 | 397.15 | 406.75 | 383.00 | 391.00 | 0.4M |
| 2024-09-26 | 412.65 | 412.65 | 394.40 | 397.15 | 0.3M |
| 2024-09-25 | 409.95 | 425.95 | 409.50 | 412.70 | 0.5M |
| 2024-09-24 | 395.00 | 413.40 | 394.05 | 409.30 | 0.8M |
| 2024-09-23 | 393.70 | 400.05 | 388.40 | 390.80 | 0.3M |
| 2024-09-20 | 364.60 | 400.00 | 364.45 | 393.40 | 0.9M |
| 2024-09-19 | 382.00 | 382.25 | 358.40 | 362.00 | 0.6M |
| 2024-09-18 | 384.45 | 388.75 | 374.15 | 377.20 | 0.3M |
| 2024-09-17 | 389.90 | 389.90 | 376.70 | 382.25 | 0.4M |
| 2024-09-16 | 399.85 | 406.00 | 387.15 | 390.25 | 0.4M |
| 2024-09-13 | 390.60 | 404.00 | 387.05 | 397.95 | 0.3M |
| 2024-09-12 | 396.00 | 401.75 | 387.45 | 393.30 | 0.3M |
| 2024-09-11 | 403.80 | 403.80 | 386.55 | 393.00 | 0.6M |
| 2024-09-10 | 402.30 | 414.00 | 401.00 | 403.90 | 0.3M |
| 2024-09-09 | 415.00 | 415.85 | 391.30 | 399.15 | 0.5M |
| 2024-09-06 | 432.00 | 439.00 | 412.35 | 414.85 | 0.6M |
| 2024-09-05 | 425.90 | 439.20 | 425.00 | 430.30 | 0.7M |
| 2024-09-04 | 414.00 | 433.70 | 411.00 | 423.80 | 0.6M |
| 2024-09-03 | 414.00 | 427.70 | 414.00 | 418.70 | 0.5M |
| 2024-09-02 | 417.50 | 438.00 | 414.00 | 421.05 | 0.7M |
| 2024-08-30 | 420.50 | 423.35 | 414.15 | 415.85 | 0.3M |
| 2024-08-29 | 428.00 | 439.00 | 416.35 | 419.10 | 0.5M |
| 2024-08-28 | 411.25 | 435.45 | 409.55 | 427.40 | 0.7M |
| 2024-08-27 | 416.50 | 422.60 | 409.10 | 412.35 | 0.3M |
| 2024-08-26 | 432.90 | 438.70 | 411.80 | 417.90 | 0.7M |
| 2024-08-23 | 417.70 | 433.90 | 403.85 | 428.60 | 1.3M |
| 2024-08-22 | 413.00 | 431.00 | 407.20 | 417.25 | 2.3M |
| 2024-08-21 | 363.05 | 418.00 | 363.05 | 410.25 | 3.5M |
| 2024-08-20 | 356.10 | 365.40 | 352.40 | 361.15 | 0.5M |
| 2024-08-19 | 355.50 | 369.90 | 351.95 | 354.80 | 0.8M |
| 2024-08-16 | 344.85 | 359.75 | 344.85 | 353.55 | 0.7M |
| 2024-08-14 | 360.10 | 363.95 | 336.40 | 339.60 | 1.1M |
| 2024-08-13 | 385.00 | 398.00 | 347.00 | 359.20 | 3.1M |
| 2024-08-12 | 376.90 | 392.25 | 372.55 | 384.60 | 2.2M |
| 2024-08-09 | 373.70 | 385.00 | 355.20 | 375.95 | 2.7M |
| 2024-08-08 | 318.00 | 359.95 | 316.20 | 350.80 | 3.2M |
| 2024-08-07 | 306.00 | 335.00 | 300.50 | 318.40 | 2.1M |
| 2024-08-06 | 311.70 | 319.70 | 295.35 | 298.15 | 0.8M |
| 2024-08-05 | 307.00 | 324.50 | 298.10 | 304.25 | 2.0M |
| 2024-08-02 | 279.80 | 336.00 | 279.00 | 322.40 | 4.9M |
| 2024-08-01 | 277.25 | 288.00 | 276.10 | 285.60 | 1.0M |
| 2024-07-31 | 282.10 | 283.50 | 275.80 | 277.24 | 0.4M |
| 2024-07-30 | 279.05 | 284.00 | 272.36 | 280.08 | 1.0M |
| 2024-07-29 | 286.80 | 288.90 | 273.61 | 277.17 | 0.8M |
| 2024-07-26 | 279.45 | 289.35 | 271.81 | 283.92 | 1.3M |
| 2024-07-25 | 264.05 | 288.23 | 263.27 | 275.17 | 2.0M |
| 2024-07-24 | 255.00 | 273.00 | 254.00 | 268.00 | 1.5M |
| 2024-07-23 | 258.00 | 258.00 | 240.10 | 253.42 | 0.8M |
| 2024-07-22 | 248.00 | 258.95 | 242.41 | 254.81 | 1.4M |
| 2024-07-19 | 270.00 | 272.00 | 245.78 | 248.60 | 1.3M |
| 2024-07-18 | 256.64 | 267.00 | 248.01 | 261.70 | 1.4M |
| 2024-07-16 | 261.00 | 269.39 | 253.26 | 254.61 | 1.0M |
| 2024-07-15 | 237.90 | 269.90 | 234.53 | 259.27 | 4.9M |
| 2024-07-12 | 242.99 | 244.40 | 234.00 | 236.54 | 0.9M |
| 2024-07-11 | 241.10 | 243.95 | 238.00 | 242.65 | 1.4M |
| 2024-07-10 | 240.20 | 243.90 | 230.55 | 237.02 | 2.0M |
| 2024-07-09 | 234.60 | 241.40 | 231.17 | 237.55 | 4.7M |
| 2024-07-08 | 228.00 | 237.00 | 218.22 | 230.08 | 5.2M |
| 2024-07-05 | 214.40 | 228.40 | 208.21 | 225.85 | 5.4M |
| 2024-07-04 | 212.50 | 216.25 | 210.49 | 212.06 | 0.6M |
| 2024-07-03 | 212.00 | 217.10 | 209.31 | 211.65 | 0.6M |
| 2024-07-02 | 205.45 | 213.16 | 204.00 | 209.31 | 1.7M |
| 2024-07-01 | 198.89 | 207.95 | 198.89 | 203.39 | 0.5M |
| 2024-06-28 | 200.92 | 204.50 | 197.50 | 198.39 | 0.2M |
| 2024-06-27 | 197.50 | 208.20 | 197.11 | 199.73 | 0.6M |
| 2024-06-26 | 202.79 | 204.47 | 195.25 | 196.92 | 0.3M |
| 2024-06-25 | 213.65 | 219.29 | 200.98 | 202.79 | 2.3M |
| 2024-06-24 | 210.50 | 220.50 | 210.47 | 211.52 | 0.4M |
| 2024-06-21 | 210.75 | 214.00 | 209.00 | 210.47 | 0.3M |
| 2024-06-20 | 206.95 | 214.89 | 205.29 | 210.25 | 0.4M |
| 2024-06-19 | 214.00 | 215.40 | 200.33 | 204.92 | 0.3M |
| 2024-06-18 | 212.70 | 215.33 | 207.55 | 213.76 | 0.4M |
| 2024-06-14 | 204.00 | 213.15 | 202.25 | 210.19 | 0.6M |
| 2024-06-13 | 202.00 | 205.98 | 201.00 | 201.91 | 0.1M |
| 2024-06-12 | 199.50 | 206.30 | 199.50 | 201.19 | 0.2M |
| 2024-06-11 | 198.10 | 205.80 | 194.53 | 201.47 | 0.4M |
| 2024-06-10 | 194.75 | 199.28 | 192.85 | 196.55 | 0.3M |
| 2024-06-07 | 192.00 | 196.40 | 190.30 | 194.75 | 0.1M |
| 2024-06-06 | 186.75 | 195.10 | 186.40 | 191.75 | 0.2M |
| 2024-06-05 | 182.00 | 186.30 | 177.30 | 185.05 | 0.2M |
| 2024-06-04 | 196.35 | 196.35 | 169.70 | 180.15 | 0.4M |
| 2024-06-03 | 197.00 | 202.05 | 191.05 | 197.20 | 0.4M |
| 2024-05-31 | 194.00 | 196.45 | 187.75 | 189.35 | 0.4M |
| 2024-05-30 | 192.90 | 197.00 | 191.60 | 193.55 | 0.3M |
| 2024-05-29 | 195.00 | 195.90 | 190.00 | 190.95 | 0.2M |
| 2024-05-28 | 199.70 | 200.65 | 192.80 | 194.65 | 0.2M |
| 2024-05-27 | 205.90 | 205.90 | 196.50 | 199.20 | 0.3M |
| 2024-05-24 | 209.85 | 211.50 | 203.00 | 203.65 | 0.5M |
| 2024-05-23 | 212.00 | 214.45 | 208.75 | 209.85 | 0.3M |
| 2024-05-22 | 210.00 | 217.35 | 206.90 | 209.80 | 0.5M |
| 2024-05-21 | 212.00 | 212.90 | 208.00 | 209.85 | 0.4M |
| 2024-05-18 | 212.00 | 212.00 | 212.00 | 212.00 | 0.0M |
| 2024-05-17 | 215.40 | 231.70 | 209.00 | 211.40 | 2.8M |
| 2024-05-16 | 224.95 | 228.90 | 210.40 | 214.55 | 1.7M |
| 2024-05-15 | 216.50 | 229.50 | 208.45 | 222.65 | 1.7M |
| 2024-05-14 | 209.00 | 215.55 | 206.00 | 210.85 | 0.4M |
| 2024-05-13 | 214.40 | 214.80 | 203.95 | 206.70 | 0.5M |
| 2024-05-10 | 217.00 | 221.75 | 208.10 | 213.80 | 0.8M |
| 2024-05-09 | 224.80 | 228.95 | 213.10 | 214.80 | 1.0M |
| 2024-05-08 | 214.65 | 222.80 | 212.75 | 221.10 | 0.8M |
| 2024-05-07 | 211.60 | 224.10 | 204.80 | 213.70 | 1.4M |
| 2024-05-06 | 223.60 | 223.60 | 208.30 | 209.50 | 0.4M |
| 2024-05-03 | 224.75 | 224.75 | 213.30 | 221.90 | 0.4M |
| 2024-05-02 | 222.00 | 225.40 | 217.15 | 221.75 | 0.5M |
| 2024-04-30 | 227.00 | 233.10 | 217.60 | 219.45 | 1.1M |
| 2024-04-29 | 222.00 | 231.30 | 222.00 | 226.55 | 2.4M |
| 2024-04-26 | 212.80 | 224.00 | 211.85 | 218.95 | 1.1M |
| 2024-04-25 | 211.15 | 219.60 | 207.00 | 216.00 | 0.7M |
| 2024-04-24 | 219.00 | 220.00 | 210.00 | 212.15 | 0.6M |
| 2024-04-23 | 197.00 | 220.90 | 196.00 | 217.60 | 2.7M |
| 2024-04-22 | 189.00 | 197.00 | 187.20 | 194.20 | 0.4M |
| 2024-04-19 | 182.90 | 187.00 | 180.20 | 184.55 | 0.2M |
| 2024-04-18 | 187.95 | 188.70 | 181.65 | 183.25 | 0.2M |
| 2024-04-16 | 182.00 | 187.90 | 180.25 | 184.65 | 0.1M |
| 2024-04-15 | 180.10 | 186.65 | 180.10 | 181.60 | 0.2M |
| 2024-04-12 | 195.85 | 197.95 | 188.85 | 189.90 | 0.2M |
| 2024-04-10 | 197.00 | 198.50 | 191.70 | 195.85 | 0.2M |
| 2024-04-09 | 201.15 | 202.70 | 195.00 | 196.75 | 0.2M |
| 2024-04-08 | 203.00 | 204.70 | 196.40 | 200.60 | 0.2M |
| 2024-04-05 | 203.50 | 203.50 | 197.35 | 200.00 | 0.3M |
| 2024-04-04 | 211.00 | 211.40 | 201.10 | 204.10 | 0.6M |
| 2024-04-03 | 197.00 | 213.90 | 190.30 | 205.85 | 3.8M |
| 2024-04-02 | 179.95 | 194.80 | 179.00 | 186.75 | 2.6M |
| 2024-04-01 | 171.10 | 181.50 | 171.10 | 178.60 | 0.3M |
| 2024-03-28 | 175.15 | 175.50 | 169.30 | 171.40 | 0.4M |
| 2024-03-27 | 172.15 | 178.80 | 172.15 | 175.15 | 0.3M |
| 2024-03-26 | 180.05 | 183.00 | 171.50 | 172.15 | 0.6M |
| 2024-03-22 | 182.90 | 186.20 | 176.40 | 180.05 | 0.4M |
| 2024-03-21 | 203.05 | 208.00 | 182.80 | 184.85 | 0.9M |
| 2024-03-20 | 193.80 | 212.00 | 190.10 | 201.15 | 2.0M |
| 2024-03-19 | 177.00 | 191.80 | 177.00 | 191.65 | 0.3M |
| 2024-03-18 | 185.00 | 186.90 | 181.00 | 182.70 | 0.1M |
| 2024-03-15 | 181.80 | 188.25 | 175.55 | 185.55 | 0.2M |
| 2024-03-14 | 167.50 | 183.00 | 166.75 | 182.15 | 0.4M |
| 2024-03-13 | 179.50 | 192.00 | 175.50 | 175.50 | 0.4M |
| 2024-03-12 | 191.00 | 191.00 | 184.70 | 184.70 | 0.7M |
| 2024-03-11 | 194.35 | 204.40 | 194.35 | 194.40 | 0.9M |
| 2024-03-07 | 199.65 | 220.65 | 199.65 | 204.55 | 1.6M |
| 2024-03-06 | 210.15 | 210.15 | 210.15 | 210.15 | 0.1M |
| 2024-03-05 | 225.00 | 236.25 | 221.00 | 221.20 | 5.4M |