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 | 411.80 | 421.00 | 404.60 | 415.20 | 0.3M |
| 2025-09-25 | 428.20 | 441.80 | 409.00 | 412.00 | 1.3M |
| 2025-09-24 | 415.40 | 437.60 | 407.80 | 430.60 | 1.0M |
| 2025-09-23 | 410.00 | 425.00 | 368.00 | 416.60 | 1.6M |
| 2025-09-22 | 386.40 | 401.80 | 380.20 | 401.80 | 1.0M |
| 2025-09-19 | 414.40 | 414.40 | 376.60 | 384.80 | 2.4M |
| 2025-09-18 | 400.00 | 423.40 | 394.40 | 408.60 | 0.6M |
| 2025-09-17 | 393.00 | 401.20 | 390.00 | 394.00 | 0.8M |
| 2025-09-16 | 404.40 | 407.80 | 394.40 | 398.00 | 0.4M |
| 2025-09-15 | 401.00 | 410.60 | 399.00 | 401.20 | 0.3M |
| 2025-09-12 | 420.00 | 420.00 | 403.80 | 404.40 | 0.3M |
| 2025-09-11 | 403.00 | 413.60 | 403.00 | 406.00 | 0.1M |
| 2025-09-10 | 416.60 | 432.60 | 411.80 | 411.80 | 0.2M |
| 2025-09-09 | 440.00 | 440.00 | 425.60 | 426.00 | 0.2M |
| 2025-09-08 | 424.00 | 434.20 | 416.00 | 432.40 | 0.2M |
| 2025-09-05 | 414.20 | 428.40 | 414.20 | 417.20 | 0.2M |
| 2025-09-04 | 412.20 | 424.80 | 408.60 | 417.20 | 0.1M |
| 2025-09-03 | 385.80 | 415.00 | 385.80 | 413.40 | 0.2M |
| 2025-09-02 | 425.60 | 425.80 | 396.80 | 402.00 | 0.3M |
| 2025-09-01 | 415.00 | 426.20 | 407.00 | 424.60 | 0.2M |
| 2025-08-29 | 437.40 | 441.00 | 420.00 | 422.00 | 0.5M |
| 2025-08-28 | 436.00 | 440.00 | 420.00 | 440.00 | 0.3M |
| 2025-08-27 | 420.00 | 436.20 | 418.80 | 435.00 | 0.3M |
| 2025-08-26 | 413.80 | 418.80 | 407.60 | 418.80 | 0.6M |
| 2025-08-22 | 399.00 | 410.80 | 394.20 | 410.00 | 0.2M |
| 2025-08-21 | 400.20 | 401.80 | 391.20 | 397.60 | 0.3M |
| 2025-08-20 | 424.00 | 424.00 | 397.60 | 401.60 | 0.2M |
| 2025-08-19 | 402.20 | 414.80 | 401.80 | 405.80 | 0.1M |
| 2025-08-18 | 396.20 | 405.20 | 392.60 | 405.20 | 0.3M |
| 2025-08-15 | 413.00 | 413.00 | 397.40 | 399.40 | 0.3M |
| 2025-08-14 | 404.00 | 410.00 | 396.80 | 400.20 | 0.4M |
| 2025-08-13 | 404.00 | 425.20 | 404.00 | 411.20 | 0.1M |
| 2025-08-12 | 430.00 | 430.00 | 406.60 | 416.00 | 0.2M |
| 2025-08-11 | 428.20 | 428.20 | 414.00 | 420.60 | 0.1M |
| 2025-08-08 | 440.00 | 440.00 | 420.60 | 424.60 | 0.2M |
| 2025-08-07 | 402.80 | 427.80 | 400.00 | 422.00 | 0.2M |
| 2025-08-06 | 402.80 | 410.00 | 398.60 | 403.00 | 0.2M |
| 2025-08-05 | 417.40 | 424.00 | 398.40 | 401.60 | 0.2M |
| 2025-08-04 | 400.00 | 423.60 | 400.00 | 420.60 | 0.2M |
| 2025-08-01 | 411.80 | 415.00 | 395.00 | 408.40 | 0.4M |
| 2025-07-31 | 427.80 | 427.80 | 412.00 | 413.60 | 0.5M |
| 2025-07-30 | 437.60 | 442.60 | 427.60 | 428.80 | 0.2M |
| 2025-07-29 | 447.00 | 450.60 | 436.80 | 443.20 | 0.2M |
| 2025-07-28 | 462.60 | 462.60 | 444.60 | 447.80 | 0.3M |
| 2025-07-25 | 435.00 | 449.00 | 435.00 | 447.80 | 0.1M |
| 2025-07-24 | 460.00 | 460.00 | 442.80 | 445.40 | 0.1M |
| 2025-07-23 | 462.60 | 462.60 | 443.00 | 447.00 | 0.3M |
| 2025-07-22 | 463.60 | 463.60 | 437.60 | 445.00 | 0.4M |
| 2025-07-21 | 476.00 | 477.20 | 463.60 | 463.60 | 0.2M |
| 2025-07-18 | 467.00 | 480.00 | 465.00 | 466.60 | 0.1M |
| 2025-07-17 | 462.60 | 479.40 | 462.60 | 473.00 | 0.1M |
| 2025-07-16 | 482.00 | 482.00 | 466.60 | 472.60 | 0.1M |
| 2025-07-15 | 471.80 | 477.00 | 469.00 | 474.00 | 0.2M |
| 2025-07-14 | 455.00 | 471.00 | 455.00 | 468.80 | 0.2M |
| 2025-07-11 | 454.60 | 466.60 | 454.60 | 462.80 | 0.1M |
| 2025-07-10 | 462.00 | 473.40 | 459.60 | 462.60 | 0.3M |
| 2025-07-09 | 462.00 | 475.40 | 454.00 | 463.60 | 0.2M |
| 2025-07-08 | 475.00 | 475.00 | 464.20 | 469.20 | 0.1M |
| 2025-07-07 | 481.60 | 488.60 | 464.60 | 474.40 | 0.2M |
| 2025-07-04 | 469.80 | 483.20 | 461.20 | 482.60 | 0.2M |
| 2025-07-03 | 456.00 | 474.80 | 450.00 | 470.00 | 0.2M |
| 2025-07-02 | 460.80 | 464.40 | 454.80 | 454.80 | 0.2M |
| 2025-07-01 | 455.20 | 462.60 | 448.80 | 459.00 | 0.1M |
| 2025-06-30 | 459.00 | 465.00 | 456.40 | 456.40 | 0.1M |
| 2025-06-27 | 447.80 | 462.20 | 447.20 | 459.80 | 0.1M |
| 2025-06-26 | 445.00 | 462.00 | 445.00 | 450.00 | 0.1M |
| 2025-06-25 | 429.40 | 460.80 | 429.40 | 454.40 | 0.2M |
| 2025-06-24 | 440.00 | 454.80 | 433.00 | 434.00 | 0.3M |
| 2025-06-23 | 457.80 | 465.60 | 442.40 | 443.20 | 0.3M |
| 2025-06-20 | 444.60 | 469.40 | 444.60 | 458.60 | 1.2M |
| 2025-06-19 | 443.40 | 455.60 | 440.80 | 453.20 | 0.2M |
| 2025-06-18 | 445.00 | 460.00 | 439.00 | 447.60 | 0.3M |
| 2025-06-17 | 451.00 | 465.00 | 448.00 | 457.80 | 1.0M |
| 2025-06-16 | 482.40 | 482.80 | 454.80 | 454.80 | 0.4M |
| 2025-06-13 | 479.40 | 492.00 | 467.40 | 480.20 | 0.2M |
| 2025-06-12 | 488.80 | 493.00 | 472.60 | 479.40 | 0.2M |
| 2025-06-11 | 470.20 | 508.50 | 470.20 | 491.00 | 0.3M |
| 2025-06-10 | 487.00 | 487.00 | 469.80 | 473.00 | 0.2M |
| 2025-06-09 | 472.00 | 485.20 | 454.20 | 476.20 | 0.3M |
| 2025-06-06 | 450.00 | 484.20 | 450.00 | 476.60 | 0.3M |
| 2025-06-05 | 471.00 | 477.60 | 451.20 | 453.00 | 0.3M |
| 2025-06-04 | 466.00 | 479.00 | 454.80 | 467.00 | 0.3M |
| 2025-06-03 | 478.60 | 490.40 | 453.40 | 460.40 | 0.5M |
| 2025-06-02 | 522.00 | 528.50 | 475.00 | 477.00 | 0.4M |
| 2025-05-30 | 552.00 | 552.50 | 521.00 | 523.50 | 0.3M |
| 2025-05-29 | 550.00 | 556.00 | 538.50 | 552.00 | 0.2M |
| 2025-05-28 | 540.50 | 546.50 | 534.00 | 535.00 | 0.1M |
| 2025-05-27 | 530.00 | 543.00 | 520.00 | 539.00 | 0.1M |
| 2025-05-23 | 537.50 | 537.50 | 511.50 | 525.00 | 0.3M |
| 2025-05-22 | 530.50 | 530.50 | 518.00 | 524.50 | 0.1M |
| 2025-05-21 | 520.00 | 538.00 | 514.50 | 532.00 | 0.2M |
| 2025-05-20 | 500.00 | 517.50 | 500.00 | 517.50 | 0.1M |
| 2025-05-19 | 518.00 | 518.00 | 499.60 | 510.00 | 0.2M |
| 2025-05-16 | 525.50 | 530.00 | 515.00 | 517.50 | 0.1M |
| 2025-05-15 | 505.00 | 530.00 | 505.00 | 525.50 | 0.2M |
| 2025-05-14 | 520.00 | 535.00 | 510.00 | 528.00 | 0.2M |
| 2025-05-13 | 510.00 | 518.00 | 493.80 | 518.00 | 0.2M |
| 2025-05-12 | 468.00 | 513.50 | 468.00 | 513.00 | 0.3M |
| 2025-05-09 | 480.00 | 485.00 | 461.40 | 468.00 | 0.2M |
| 2025-05-08 | 459.40 | 490.40 | 454.80 | 467.40 | 0.3M |
| 2025-05-07 | 472.80 | 494.40 | 472.80 | 483.60 | 0.4M |
| 2025-05-06 | 487.40 | 487.40 | 466.60 | 480.00 | 0.3M |
| 2025-05-02 | 450.20 | 474.20 | 439.20 | 473.40 | 0.5M |
| 2025-05-01 | 446.60 | 452.00 | 435.80 | 452.00 | 0.1M |
| 2025-04-30 | 410.00 | 440.80 | 410.00 | 440.80 | 0.2M |
| 2025-04-29 | 420.00 | 435.00 | 419.20 | 430.00 | 0.1M |
| 2025-04-28 | 420.60 | 425.20 | 409.00 | 420.00 | 0.3M |
| 2025-04-25 | 442.60 | 451.00 | 416.00 | 421.20 | 0.3M |
| 2025-04-24 | 441.20 | 442.20 | 428.60 | 435.40 | 0.3M |
| 2025-04-23 | 434.60 | 457.40 | 431.00 | 441.40 | 0.3M |
| 2025-04-22 | 453.80 | 453.80 | 422.20 | 425.40 | 0.3M |
| 2025-04-17 | 454.60 | 464.40 | 431.20 | 438.60 | 0.1M |
| 2025-04-16 | 444.60 | 447.80 | 423.80 | 435.80 | 0.2M |
| 2025-04-15 | 446.80 | 457.60 | 434.00 | 443.80 | 0.2M |
| 2025-04-14 | 442.40 | 460.00 | 440.60 | 448.20 | 0.4M |
| 2025-04-11 | 448.00 | 462.80 | 419.00 | 421.20 | 0.4M |
| 2025-04-10 | 455.00 | 468.80 | 438.00 | 443.00 | 0.6M |
| 2025-04-09 | 437.20 | 437.20 | 407.00 | 416.20 | 0.5M |
| 2025-04-08 | 442.60 | 457.80 | 428.00 | 446.40 | 0.5M |
| 2025-04-07 | 425.00 | 444.00 | 390.60 | 420.60 | 0.6M |
| 2025-04-04 | 453.40 | 463.40 | 436.60 | 450.00 | 0.9M |
| 2025-04-03 | 458.00 | 490.20 | 452.40 | 453.40 | 0.5M |
| 2025-04-02 | 490.00 | 521.00 | 474.80 | 478.00 | 0.8M |
| 2025-04-01 | 492.00 | 492.00 | 458.80 | 470.80 | 0.5M |
| 2025-03-31 | 486.60 | 491.00 | 462.60 | 466.60 | 0.5M |
| 2025-03-28 | 519.00 | 519.00 | 491.80 | 497.80 | 0.3M |
| 2025-03-27 | 500.00 | 500.50 | 489.20 | 496.60 | 0.2M |
| 2025-03-26 | 485.00 | 518.50 | 481.80 | 501.50 | 0.4M |
| 2025-03-25 | 515.00 | 515.00 | 479.40 | 483.60 | 0.6M |
| 2025-03-24 | 511.50 | 528.00 | 502.50 | 512.50 | 0.6M |
| 2025-03-21 | 551.00 | 552.50 | 511.50 | 511.50 | 2.9M |
| 2025-03-20 | 576.00 | 583.00 | 554.00 | 559.00 | 0.2M |
| 2025-03-19 | 560.00 | 590.00 | 560.00 | 575.00 | 0.2M |
| 2025-03-18 | 580.00 | 597.00 | 564.50 | 579.00 | 0.2M |
| 2025-03-17 | 580.00 | 592.00 | 569.50 | 576.00 | 0.1M |
| 2025-03-14 | 590.00 | 593.50 | 571.50 | 580.50 | 0.1M |
| 2025-03-13 | 581.00 | 595.00 | 576.50 | 590.00 | 0.5M |
| 2025-03-12 | 590.00 | 590.00 | 568.50 | 581.00 | 0.2M |
| 2025-03-11 | 575.00 | 596.00 | 571.00 | 588.50 | 0.2M |
| 2025-03-10 | 597.50 | 597.50 | 570.50 | 576.00 | 0.3M |
| 2025-03-07 | 585.00 | 601.50 | 580.00 | 600.00 | 0.6M |
| 2025-03-06 | 578.00 | 593.50 | 573.50 | 586.00 | 0.2M |
| 2025-03-05 | 555.00 | 580.00 | 550.00 | 573.50 | 0.2M |
| 2025-03-04 | 570.00 | 577.00 | 543.50 | 551.00 | 0.4M |
| 2025-03-03 | 592.00 | 601.50 | 560.00 | 576.50 | 0.3M |
| 2025-02-28 | 598.00 | 615.00 | 593.00 | 595.00 | 0.9M |
| 2025-02-27 | 604.00 | 605.00 | 580.00 | 603.00 | 0.3M |
| 2025-02-26 | 585.00 | 611.50 | 575.00 | 606.00 | 0.5M |
| 2025-02-25 | 619.00 | 622.00 | 587.50 | 591.00 | 0.5M |
| 2025-02-24 | 669.00 | 673.00 | 607.00 | 624.00 | 0.5M |
| 2025-02-21 | 672.50 | 683.50 | 664.50 | 671.50 | 0.2M |
| 2025-02-20 | 658.00 | 683.00 | 647.00 | 676.00 | 0.5M |
| 2025-02-19 | 656.00 | 659.50 | 638.50 | 651.00 | 0.3M |
| 2025-02-18 | 652.00 | 669.50 | 643.50 | 655.00 | 0.3M |
| 2025-02-17 | 697.50 | 697.50 | 637.00 | 652.00 | 0.5M |
| 2025-02-14 | 702.50 | 702.50 | 675.00 | 691.50 | 0.2M |
| 2025-02-13 | 690.00 | 704.50 | 687.00 | 696.00 | 0.2M |
| 2025-02-12 | 713.00 | 718.00 | 680.00 | 690.50 | 0.4M |
| 2025-02-11 | 740.00 | 740.00 | 711.50 | 715.50 | 0.6M |
| 2025-02-10 | 740.00 | 744.50 | 727.50 | 736.00 | 0.4M |
| 2025-02-07 | 780.00 | 780.00 | 720.00 | 739.50 | 0.4M |
| 2025-02-06 | 750.00 | 770.50 | 743.50 | 765.50 | 0.3M |
| 2025-02-05 | 734.50 | 747.00 | 711.50 | 740.50 | 0.4M |
| 2025-02-04 | 733.50 | 761.50 | 727.50 | 744.50 | 0.4M |
| 2025-02-03 | 758.50 | 759.50 | 706.00 | 732.00 | 0.4M |
| 2025-01-31 | 739.00 | 766.00 | 725.50 | 766.00 | 0.5M |
| 2025-01-30 | 739.00 | 739.00 | 707.50 | 734.50 | 0.4M |
| 2025-01-29 | 716.50 | 739.00 | 685.00 | 711.50 | 0.7M |
| 2025-01-28 | 705.00 | 740.00 | 694.50 | 740.00 | 0.5M |
| 2025-01-27 | 656.00 | 720.00 | 640.00 | 703.50 | 0.9M |
| 2025-01-24 | 672.50 | 678.00 | 656.00 | 664.50 | 0.2M |
| 2025-01-23 | 676.00 | 687.50 | 658.00 | 672.50 | 0.2M |
| 2025-01-22 | 692.00 | 716.50 | 673.50 | 684.00 | 0.5M |
| 2025-01-21 | 680.00 | 697.00 | 656.50 | 692.00 | 0.5M |
| 2025-01-20 | 685.50 | 695.00 | 642.00 | 677.00 | 1.2M |
| 2025-01-17 | 677.50 | 710.50 | 677.00 | 678.00 | 1.3M |
| 2025-01-16 | 595.00 | 692.50 | 595.00 | 690.00 | 0.8M |
| 2025-01-15 | 581.00 | 598.50 | 576.50 | 598.50 | 0.5M |
| 2025-01-14 | 580.00 | 582.00 | 555.50 | 579.50 | 0.3M |
| 2025-01-13 | 580.00 | 588.00 | 562.50 | 562.50 | 0.3M |
| 2025-01-10 | 571.00 | 589.50 | 563.00 | 588.00 | 0.2M |
| 2025-01-09 | 588.00 | 591.00 | 558.50 | 577.50 | 0.4M |
| 2025-01-08 | 574.00 | 594.50 | 558.00 | 588.00 | 1.0M |
| 2025-01-07 | 581.00 | 590.50 | 553.00 | 571.00 | 1.5M |
| 2025-01-06 | 658.00 | 665.00 | 593.50 | 608.00 | 1.3M |
| 2025-01-03 | 674.50 | 674.50 | 642.50 | 653.50 | 0.8M |
| 2025-01-02 | 630.00 | 662.00 | 622.00 | 662.00 | 0.6M |