Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-02 | 586.00 | 588.00 | 582.20 | 586.00 | 0.1M |
| 2025-10-01 | 590.50 | 600.00 | 584.00 | 586.00 | 0.0M |
| 2025-09-30 | 598.00 | 600.00 | 584.00 | 595.00 | 0.1M |
| 2025-09-29 | 592.00 | 598.68 | 592.00 | 596.00 | 0.1M |
| 2025-09-26 | 592.00 | 594.00 | 590.00 | 593.00 | 0.0M |
| 2025-09-25 | 594.00 | 596.00 | 590.00 | 590.00 | 0.1M |
| 2025-09-24 | 590.00 | 596.00 | 589.85 | 592.00 | 0.4M |
| 2025-09-23 | 593.00 | 598.00 | 590.00 | 590.00 | 0.3M |
| 2025-09-22 | 585.00 | 597.00 | 582.00 | 594.00 | 0.1M |
| 2025-09-19 | 584.00 | 588.00 | 580.00 | 585.00 | 0.0M |
| 2025-09-18 | 584.00 | 588.00 | 578.00 | 586.00 | 0.1M |
| 2025-09-17 | 584.00 | 588.00 | 580.00 | 584.00 | 0.2M |
| 2025-09-16 | 584.00 | 588.00 | 580.00 | 584.00 | 0.3M |
| 2025-09-15 | 584.00 | 588.00 | 580.00 | 585.00 | 0.1M |
| 2025-09-12 | 584.00 | 586.00 | 582.00 | 586.00 | 0.2M |
| 2025-09-11 | 575.00 | 586.00 | 570.00 | 584.00 | 0.2M |
| 2025-09-10 | 562.00 | 580.00 | 562.00 | 574.00 | 0.1M |
| 2025-09-09 | 560.00 | 564.00 | 560.00 | 562.00 | 0.1M |
| 2025-09-08 | 560.00 | 564.00 | 556.00 | 560.00 | 0.0M |
| 2025-09-05 | 560.00 | 564.00 | 556.00 | 560.00 | 0.0M |
| 2025-09-04 | 560.00 | 564.00 | 556.00 | 560.00 | 0.1M |
| 2025-09-03 | 565.00 | 566.00 | 556.55 | 560.00 | 0.7M |
| 2025-09-02 | 565.00 | 566.00 | 560.00 | 560.00 | 0.1M |
| 2025-09-01 | 565.00 | 566.00 | 556.00 | 563.00 | 0.0M |
| 2025-08-29 | 565.00 | 570.00 | 558.00 | 560.00 | 0.1M |
| 2025-08-28 | 565.00 | 570.00 | 560.00 | 565.00 | 0.2M |
| 2025-08-27 | 564.00 | 570.00 | 558.00 | 564.00 | 0.4M |
| 2025-08-26 | 564.00 | 568.00 | 558.00 | 566.00 | 0.1M |
| 2025-08-22 | 564.00 | 568.00 | 560.00 | 560.00 | 0.0M |
| 2025-08-21 | 565.00 | 568.00 | 560.00 | 564.00 | 0.1M |
| 2025-08-20 | 562.00 | 568.00 | 556.00 | 565.00 | 0.0M |
| 2025-08-19 | 559.00 | 564.00 | 556.00 | 560.00 | 0.0M |
| 2025-08-18 | 563.00 | 570.00 | 550.00 | 562.00 | 0.1M |
| 2025-08-15 | 563.00 | 566.38 | 560.00 | 563.00 | 0.1M |
| 2025-08-14 | 563.00 | 566.00 | 560.00 | 560.00 | 0.1M |
| 2025-08-13 | 563.00 | 566.00 | 556.00 | 566.00 | 0.0M |
| 2025-08-12 | 555.00 | 566.00 | 550.00 | 563.00 | 0.5M |
| 2025-08-11 | 555.00 | 570.00 | 550.00 | 562.00 | 0.0M |
| 2025-08-08 | 555.00 | 560.00 | 544.00 | 560.00 | 0.1M |
| 2025-08-07 | 558.00 | 560.00 | 546.00 | 554.00 | 0.6M |
| 2025-08-06 | 548.00 | 560.00 | 546.00 | 560.00 | 0.1M |
| 2025-08-05 | 546.00 | 550.00 | 542.00 | 546.00 | 0.1M |
| 2025-08-04 | 538.00 | 549.99 | 530.00 | 546.00 | 0.1M |
| 2025-08-01 | 535.00 | 540.00 | 530.00 | 536.00 | 0.1M |
| 2025-07-31 | 534.00 | 540.00 | 530.00 | 536.00 | 0.0M |
| 2025-07-30 | 534.00 | 538.00 | 530.00 | 534.00 | 0.0M |
| 2025-07-29 | 530.00 | 538.00 | 526.00 | 530.00 | 0.1M |
| 2025-07-28 | 530.00 | 544.00 | 526.00 | 530.00 | 0.1M |
| 2025-07-25 | 530.00 | 534.00 | 520.00 | 526.00 | 0.1M |
| 2025-07-24 | 530.00 | 534.00 | 526.00 | 530.00 | 0.1M |
| 2025-07-23 | 529.00 | 532.00 | 526.00 | 530.00 | 0.7M |
| 2025-07-22 | 530.00 | 532.00 | 526.00 | 529.00 | 0.0M |
| 2025-07-21 | 528.00 | 536.00 | 526.00 | 530.00 | 0.3M |
| 2025-07-18 | 527.00 | 532.00 | 522.00 | 528.00 | 0.1M |
| 2025-07-17 | 531.00 | 532.00 | 530.00 | 531.00 | 0.0M |
| 2025-07-16 | 536.00 | 540.00 | 530.00 | 531.00 | 0.1M |
| 2025-07-15 | 548.00 | 552.00 | 534.00 | 537.00 | 0.1M |
| 2025-07-14 | 552.00 | 554.00 | 544.88 | 548.00 | 0.1M |
| 2025-07-11 | 552.00 | 554.00 | 550.00 | 552.00 | 0.1M |
| 2025-07-10 | 552.00 | 554.00 | 550.00 | 552.00 | 0.0M |
| 2025-07-09 | 552.00 | 554.00 | 550.00 | 552.00 | 0.1M |
| 2025-07-08 | 552.00 | 554.00 | 550.00 | 552.00 | 0.4M |
| 2025-07-07 | 552.00 | 554.00 | 550.00 | 552.00 | 0.0M |
| 2025-07-04 | 552.00 | 554.00 | 550.00 | 552.00 | 0.3M |
| 2025-07-03 | 552.00 | 554.00 | 550.00 | 552.00 | 0.0M |
| 2025-07-02 | 552.00 | 554.00 | 550.00 | 552.00 | 0.0M |
| 2025-07-01 | 551.00 | 552.00 | 550.00 | 550.00 | 0.1M |
| 2025-06-30 | 551.00 | 552.00 | 540.00 | 550.00 | 0.1M |
| 2025-06-27 | 551.00 | 552.00 | 550.00 | 550.00 | 0.5M |
| 2025-06-26 | 551.00 | 554.00 | 550.00 | 551.00 | 0.0M |
| 2025-06-25 | 551.00 | 552.00 | 550.00 | 552.00 | 0.5M |
| 2025-06-24 | 552.00 | 554.00 | 550.00 | 550.00 | 0.3M |
| 2025-06-23 | 552.00 | 554.00 | 550.00 | 550.00 | 0.1M |
| 2025-06-20 | 555.00 | 560.00 | 550.00 | 552.00 | 0.0M |
| 2025-06-19 | 555.00 | 560.00 | 542.00 | 550.00 | 0.0M |
| 2025-06-18 | 557.00 | 560.00 | 550.00 | 555.00 | 0.1M |
| 2025-06-17 | 547.00 | 562.00 | 544.00 | 550.00 | 1.6M |
| 2025-06-16 | 547.00 | 557.00 | 544.00 | 547.00 | 0.2M |
| 2025-06-13 | 537.00 | 550.00 | 534.00 | 547.00 | 0.3M |
| 2025-06-12 | 529.00 | 538.00 | 528.00 | 535.00 | 0.1M |
| 2025-06-11 | 525.00 | 532.00 | 517.41 | 530.00 | 4.1M |
| 2025-06-10 | 517.00 | 530.00 | 514.00 | 520.00 | 0.2M |
| 2025-06-09 | 505.00 | 520.00 | 505.31 | 510.00 | 0.2M |
| 2025-06-06 | 505.00 | 510.00 | 500.00 | 505.00 | 0.1M |
| 2025-06-05 | 505.00 | 510.00 | 500.00 | 510.00 | 0.1M |
| 2025-06-04 | 490.00 | 510.00 | 485.00 | 505.00 | 0.4M |
| 2025-06-03 | 486.50 | 491.00 | 485.00 | 490.00 | 0.3M |
| 2025-06-02 | 485.00 | 490.00 | 480.00 | 488.00 | 0.1M |
| 2025-05-30 | 485.00 | 490.00 | 480.00 | 490.00 | 0.3M |
| 2025-05-29 | 485.00 | 490.00 | 480.00 | 485.00 | 0.0M |
| 2025-05-28 | 485.00 | 490.00 | 480.00 | 485.00 | 0.1M |
| 2025-05-27 | 482.50 | 490.00 | 480.00 | 485.00 | 0.2M |
| 2025-05-23 | 482.50 | 485.00 | 478.00 | 482.50 | 0.2M |
| 2025-05-22 | 480.00 | 485.00 | 475.00 | 482.50 | 0.1M |
| 2025-05-21 | 482.50 | 485.00 | 475.00 | 480.00 | 0.0M |
| 2025-05-20 | 480.00 | 485.00 | 478.00 | 480.00 | 0.3M |
| 2025-05-19 | 477.50 | 490.00 | 475.00 | 480.00 | 0.3M |
| 2025-05-16 | 475.00 | 482.00 | 470.00 | 477.50 | 0.1M |
| 2025-05-15 | 470.00 | 480.00 | 465.00 | 474.00 | 0.0M |
| 2025-05-14 | 477.50 | 479.00 | 465.00 | 470.00 | 0.1M |
| 2025-05-13 | 475.00 | 485.00 | 470.00 | 475.00 | 0.4M |
| 2025-05-12 | 460.00 | 475.00 | 457.00 | 475.00 | 0.1M |
| 2025-05-09 | 446.00 | 464.80 | 445.00 | 460.00 | 0.1M |
| 2025-05-08 | 445.00 | 450.00 | 439.00 | 444.00 | 0.2M |
| 2025-05-07 | 447.50 | 460.00 | 445.00 | 455.00 | 0.5M |
| 2025-05-06 | 445.00 | 450.00 | 440.33 | 450.00 | 0.9M |
| 2025-05-02 | 442.50 | 450.00 | 440.20 | 445.00 | 0.1M |
| 2025-05-01 | 446.50 | 450.00 | 433.20 | 442.50 | 0.1M |
| 2025-04-30 | 447.50 | 450.00 | 443.00 | 443.00 | 0.4M |
| 2025-04-29 | 451.50 | 454.99 | 445.00 | 445.00 | 0.2M |
| 2025-04-28 | 445.00 | 455.00 | 440.00 | 451.50 | 0.8M |
| 2025-04-25 | 435.00 | 450.00 | 438.00 | 445.00 | 0.1M |
| 2025-04-24 | 420.00 | 440.00 | 420.55 | 440.00 | 0.9M |
| 2025-04-23 | 413.50 | 424.00 | 410.00 | 422.00 | 0.3M |
| 2025-04-22 | 413.50 | 417.00 | 410.00 | 413.50 | 0.2M |
| 2025-04-17 | 413.50 | 417.00 | 410.00 | 413.50 | 0.3M |
| 2025-04-16 | 413.50 | 415.60 | 410.00 | 413.50 | 0.0M |
| 2025-04-15 | 412.50 | 420.00 | 411.00 | 415.00 | 0.2M |
| 2025-04-14 | 411.50 | 415.00 | 408.00 | 412.00 | 0.1M |
| 2025-04-11 | 410.00 | 415.00 | 405.00 | 411.50 | 0.1M |
| 2025-04-10 | 415.00 | 420.00 | 406.00 | 406.00 | 0.4M |
| 2025-04-09 | 410.00 | 415.00 | 405.00 | 411.50 | 0.5M |
| 2025-04-08 | 410.00 | 419.40 | 405.50 | 415.00 | 0.4M |
| 2025-04-07 | 412.50 | 415.00 | 400.00 | 405.50 | 0.1M |
| 2025-04-04 | 422.50 | 425.00 | 410.39 | 413.00 | 0.1M |
| 2025-04-03 | 425.00 | 425.00 | 420.00 | 422.50 | 0.0M |
| 2025-04-02 | 427.50 | 429.99 | 423.00 | 427.50 | 0.1M |
| 2025-04-01 | 422.50 | 428.50 | 421.89 | 427.50 | 0.1M |
| 2025-03-31 | 428.50 | 432.00 | 420.00 | 422.50 | 0.0M |
| 2025-03-28 | 428.50 | 432.00 | 426.90 | 428.00 | 0.1M |
| 2025-03-27 | 428.50 | 432.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-26 | 422.50 | 435.00 | 420.00 | 428.50 | 0.1M |
| 2025-03-25 | 423.50 | 425.00 | 420.00 | 422.50 | 0.1M |
| 2025-03-24 | 426.00 | 427.00 | 424.00 | 424.00 | 0.0M |
| 2025-03-21 | 426.00 | 427.00 | 425.00 | 426.00 | 0.0M |
| 2025-03-20 | 430.00 | 435.00 | 422.00 | 426.00 | 0.0M |
| 2025-03-19 | 432.50 | 435.00 | 426.00 | 430.00 | 0.0M |
| 2025-03-18 | 441.50 | 442.00 | 430.00 | 431.00 | 0.1M |
| 2025-03-17 | 443.00 | 445.00 | 440.00 | 441.50 | 0.1M |
| 2025-03-14 | 445.50 | 445.99 | 441.25 | 443.00 | 0.0M |
| 2025-03-13 | 448.50 | 450.00 | 442.75 | 445.50 | 0.2M |
| 2025-03-12 | 445.00 | 450.00 | 442.00 | 448.50 | 0.1M |
| 2025-03-11 | 440.00 | 448.29 | 439.40 | 445.00 | 0.1M |
| 2025-03-10 | 440.00 | 445.00 | 435.00 | 440.00 | 0.0M |
| 2025-03-07 | 440.00 | 445.00 | 435.00 | 440.00 | 0.1M |
| 2025-03-06 | 440.00 | 445.00 | 435.00 | 440.00 | 0.0M |
| 2025-03-05 | 440.00 | 445.00 | 435.00 | 440.00 | 0.1M |
| 2025-03-04 | 440.00 | 445.00 | 435.00 | 440.00 | 0.0M |
| 2025-03-03 | 440.00 | 442.75 | 435.00 | 440.00 | 0.1M |
| 2025-02-28 | 440.00 | 445.00 | 435.00 | 440.00 | 0.0M |
| 2025-02-27 | 440.00 | 443.00 | 435.00 | 440.00 | 0.4M |
| 2025-02-26 | 440.00 | 444.50 | 435.00 | 440.00 | 0.0M |
| 2025-02-25 | 437.50 | 441.65 | 435.00 | 440.00 | 0.3M |
| 2025-02-24 | 440.00 | 440.00 | 435.00 | 437.50 | 0.1M |
| 2025-02-21 | 440.00 | 440.00 | 435.00 | 440.00 | 0.0M |
| 2025-02-20 | 440.00 | 445.00 | 435.00 | 440.00 | 0.1M |
| 2025-02-19 | 442.50 | 445.00 | 438.00 | 440.00 | 0.1M |
| 2025-02-18 | 440.00 | 445.00 | 435.00 | 440.00 | 0.1M |
| 2025-02-17 | 432.50 | 445.00 | 430.00 | 440.00 | 0.4M |
| 2025-02-14 | 425.00 | 434.00 | 423.60 | 432.50 | 0.1M |
| 2025-02-13 | 417.50 | 425.00 | 415.00 | 425.00 | 0.1M |
| 2025-02-12 | 413.50 | 420.00 | 412.00 | 417.50 | 0.0M |
| 2025-02-11 | 407.50 | 415.00 | 405.00 | 413.50 | 0.0M |
| 2025-02-10 | 410.00 | 411.00 | 400.00 | 410.00 | 0.1M |
| 2025-02-07 | 410.00 | 415.00 | 405.00 | 415.00 | 0.1M |
| 2025-02-06 | 405.00 | 412.50 | 405.00 | 410.00 | 0.1M |
| 2025-02-05 | 402.50 | 405.00 | 400.00 | 402.50 | 0.0M |
| 2025-02-04 | 401.00 | 405.00 | 400.00 | 402.50 | 0.0M |
| 2025-02-03 | 412.50 | 415.00 | 399.00 | 401.00 | 0.1M |
| 2025-01-31 | 415.00 | 420.00 | 407.50 | 412.50 | 0.1M |
| 2025-01-30 | 420.00 | 423.20 | 406.75 | 414.00 | 0.2M |
| 2025-01-29 | 410.00 | 415.00 | 407.00 | 410.00 | 0.1M |
| 2025-01-28 | 405.00 | 414.90 | 405.00 | 410.00 | 0.1M |
| 2025-01-27 | 400.00 | 410.00 | 395.00 | 410.00 | 0.0M |
| 2025-01-24 | 400.00 | 405.00 | 395.00 | 400.00 | 0.0M |
| 2025-01-23 | 400.00 | 405.00 | 395.00 | 400.00 | 0.0M |
| 2025-01-22 | 400.00 | 401.49 | 398.60 | 400.00 | 0.0M |
| 2025-01-21 | 400.00 | 403.00 | 395.00 | 400.00 | 0.1M |
| 2025-01-20 | 400.00 | 402.00 | 396.66 | 400.00 | 0.0M |
| 2025-01-17 | 400.00 | 403.21 | 395.00 | 400.00 | 0.0M |
| 2025-01-16 | 400.00 | 402.40 | 397.50 | 400.00 | 0.0M |
| 2025-01-15 | 397.50 | 405.00 | 395.00 | 400.00 | 0.1M |
| 2025-01-14 | 398.50 | 401.23 | 395.00 | 400.00 | 0.1M |
| 2025-01-13 | 407.50 | 410.00 | 396.55 | 400.00 | 0.1M |
| 2025-01-10 | 412.50 | 415.00 | 405.50 | 408.00 | 0.2M |
| 2025-01-09 | 415.00 | 418.50 | 410.03 | 412.50 | 0.3M |
| 2025-01-08 | 417.50 | 423.00 | 412.50 | 415.00 | 0.0M |
| 2025-01-07 | 412.50 | 420.00 | 405.00 | 416.00 | 0.1M |
| 2025-01-06 | 405.00 | 415.00 | 400.00 | 412.50 | 0.4M |
| 2025-01-03 | 405.00 | 410.00 | 400.00 | 405.00 | 0.0M |
| 2025-01-02 | 405.00 | 410.00 | 400.00 | 405.00 | 0.0M |