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 | 283.00 | 285.00 | 281.00 | 285.00 | 0.3M |
| 2025-09-25 | 283.00 | 284.00 | 282.00 | 283.00 | 0.1M |
| 2025-09-24 | 283.00 | 284.00 | 282.00 | 284.00 | 0.3M |
| 2025-09-23 | 285.00 | 287.00 | 282.00 | 283.00 | 0.7M |
| 2025-09-22 | 288.00 | 288.00 | 286.00 | 286.00 | 0.4M |
| 2025-09-19 | 289.00 | 290.00 | 286.00 | 288.00 | 0.3M |
| 2025-09-18 | 291.00 | 291.00 | 288.00 | 290.00 | 0.3M |
| 2025-09-17 | 291.00 | 293.00 | 291.00 | 291.00 | 0.1M |
| 2025-09-16 | 296.00 | 296.00 | 290.00 | 290.00 | 0.3M |
| 2025-09-15 | 290.00 | 290.00 | 290.00 | 290.00 | 0.2M |
| 2025-09-12 | 292.00 | 295.00 | 290.00 | 290.00 | 0.1M |
| 2025-09-11 | 295.00 | 297.00 | 294.00 | 294.00 | 0.1M |
| 2025-09-10 | 299.00 | 299.00 | 296.00 | 296.00 | 0.1M |
| 2025-09-09 | 299.00 | 300.00 | 295.00 | 296.00 | 0.1M |
| 2025-09-08 | 300.00 | 300.00 | 297.00 | 300.50 | 0.1M |
| 2025-09-05 | 299.00 | 299.00 | 299.00 | 299.00 | 0.0M |
| 2025-09-04 | 298.00 | 303.00 | 298.00 | 298.00 | 0.1M |
| 2025-09-03 | 301.00 | 301.00 | 300.00 | 300.00 | 0.1M |
| 2025-09-02 | 300.00 | 300.00 | 298.00 | 298.00 | 0.1M |
| 2025-09-01 | 299.00 | 299.00 | 297.00 | 298.00 | 0.1M |
| 2025-08-29 | 305.00 | 305.00 | 298.00 | 300.00 | 0.1M |
| 2025-08-28 | 298.00 | 298.00 | 297.00 | 298.50 | 0.2M |
| 2025-08-27 | 298.00 | 300.00 | 298.00 | 299.50 | 0.3M |
| 2025-08-26 | 301.00 | 301.00 | 298.00 | 298.00 | 0.1M |
| 2025-08-22 | 298.00 | 298.00 | 296.00 | 296.00 | 0.0M |
| 2025-08-21 | 302.00 | 302.00 | 295.00 | 295.00 | 0.6M |
| 2025-08-20 | 302.00 | 302.00 | 296.00 | 296.00 | 0.6M |
| 2025-08-19 | 299.00 | 299.00 | 297.00 | 297.00 | 0.1M |
| 2025-08-18 | 296.00 | 296.00 | 296.00 | 299.50 | 0.1M |
| 2025-08-15 | 295.00 | 295.00 | 295.00 | 295.00 | 0.1M |
| 2025-08-14 | 294.00 | 296.00 | 294.00 | 296.00 | 0.2M |
| 2025-08-13 | 298.00 | 298.00 | 297.00 | 297.00 | 0.1M |
| 2025-08-12 | 298.00 | 298.00 | 296.00 | 297.00 | 0.1M |
| 2025-08-11 | 293.00 | 297.00 | 293.00 | 297.00 | 0.1M |
| 2025-08-08 | 297.00 | 297.00 | 297.00 | 298.00 | 0.1M |
| 2025-08-07 | 296.00 | 296.00 | 296.00 | 297.50 | 0.2M |
| 2025-08-06 | 297.00 | 297.00 | 297.00 | 297.50 | 0.1M |
| 2025-08-05 | 303.00 | 303.00 | 298.00 | 298.00 | 0.1M |
| 2025-08-04 | 297.00 | 297.00 | 297.00 | 297.00 | 0.2M |
| 2025-08-01 | 296.00 | 296.00 | 296.00 | 296.00 | 0.0M |
| 2025-07-31 | 298.00 | 298.00 | 298.00 | 298.00 | 0.1M |
| 2025-07-30 | 300.00 | 300.00 | 298.00 | 300.00 | 0.1M |
| 2025-07-29 | 305.00 | 305.00 | 300.00 | 300.00 | 1.7M |
| 2025-07-28 | 307.00 | 307.00 | 299.00 | 300.00 | 0.3M |
| 2025-07-25 | 303.00 | 303.00 | 303.00 | 303.00 | 0.1M |
| 2025-07-24 | 304.00 | 306.00 | 303.00 | 304.50 | 0.1M |
| 2025-07-23 | 309.00 | 309.00 | 303.00 | 303.00 | 0.1M |
| 2025-07-22 | 303.00 | 304.00 | 302.00 | 302.00 | 0.1M |
| 2025-07-21 | 303.00 | 303.00 | 303.00 | 303.00 | 0.1M |
| 2025-07-18 | 308.00 | 310.00 | 303.00 | 303.00 | 0.1M |
| 2025-07-17 | 308.00 | 308.00 | 304.00 | 304.00 | 0.3M |
| 2025-07-16 | 307.00 | 307.00 | 303.00 | 303.00 | 0.1M |
| 2025-07-15 | 304.00 | 304.00 | 304.00 | 304.00 | 0.1M |
| 2025-07-14 | 306.00 | 306.00 | 301.00 | 302.00 | 0.2M |
| 2025-07-11 | 302.00 | 302.00 | 301.00 | 302.00 | 0.1M |
| 2025-07-10 | 306.00 | 306.00 | 297.00 | 300.50 | 0.0M |
| 2025-07-09 | 297.00 | 298.00 | 295.00 | 298.00 | 0.2M |
| 2025-07-08 | 300.00 | 300.00 | 292.00 | 294.00 | 0.1M |
| 2025-07-07 | 290.00 | 294.00 | 287.00 | 294.00 | 0.3M |
| 2025-07-04 | 296.00 | 296.00 | 294.00 | 294.00 | 0.2M |
| 2025-07-03 | 296.00 | 296.00 | 294.00 | 294.00 | 0.1M |
| 2025-07-02 | 292.00 | 292.00 | 292.00 | 292.00 | 0.3M |
| 2025-07-01 | 291.00 | 292.00 | 291.00 | 292.00 | 0.1M |
| 2025-06-30 | 291.00 | 292.00 | 289.00 | 290.00 | 0.1M |
| 2025-06-27 | 299.00 | 299.00 | 289.00 | 294.00 | 0.2M |
| 2025-06-26 | 294.00 | 294.00 | 291.00 | 291.00 | 0.1M |
| 2025-06-25 | 294.00 | 295.00 | 294.00 | 294.00 | 0.0M |
| 2025-06-24 | 300.00 | 301.00 | 293.00 | 293.00 | 0.0M |
| 2025-06-23 | 289.00 | 292.00 | 289.00 | 289.00 | 0.1M |
| 2025-06-20 | 291.00 | 297.00 | 291.00 | 294.00 | 0.1M |
| 2025-06-19 | 292.00 | 293.00 | 289.00 | 289.00 | 0.0M |
| 2025-06-18 | 295.00 | 296.00 | 294.00 | 295.00 | 0.1M |
| 2025-06-17 | 303.00 | 303.00 | 295.00 | 296.00 | 0.0M |
| 2025-06-16 | 301.00 | 301.00 | 297.00 | 297.00 | 0.1M |
| 2025-06-13 | 295.00 | 297.00 | 295.00 | 297.00 | 0.1M |
| 2025-06-12 | 297.00 | 300.00 | 297.00 | 300.00 | 0.1M |
| 2025-06-11 | 298.00 | 299.00 | 298.00 | 299.00 | 0.1M |
| 2025-06-10 | 302.00 | 302.00 | 295.00 | 295.00 | 0.1M |
| 2025-06-09 | 297.00 | 299.00 | 292.00 | 296.00 | 0.1M |
| 2025-06-06 | 290.00 | 297.00 | 290.00 | 297.00 | 0.0M |
| 2025-06-05 | 289.00 | 300.00 | 289.00 | 300.00 | 0.2M |
| 2025-06-04 | 290.00 | 291.00 | 290.00 | 291.00 | 0.1M |
| 2025-06-03 | 302.00 | 302.00 | 290.00 | 290.00 | 0.1M |
| 2025-06-02 | 300.00 | 301.00 | 289.00 | 290.00 | 0.1M |
| 2025-05-30 | 294.00 | 302.00 | 289.00 | 302.00 | 0.1M |
| 2025-05-29 | 289.00 | 292.00 | 289.00 | 292.00 | 0.1M |
| 2025-05-28 | 286.00 | 290.00 | 286.00 | 290.00 | 0.1M |
| 2025-05-27 | 295.00 | 295.00 | 285.00 | 290.00 | 0.2M |
| 2025-05-23 | 290.00 | 290.00 | 285.00 | 285.00 | 0.2M |
| 2025-05-22 | 302.00 | 302.00 | 290.00 | 293.00 | 0.1M |
| 2025-05-21 | 292.00 | 293.00 | 290.00 | 293.00 | 0.1M |
| 2025-05-20 | 302.00 | 302.00 | 293.00 | 293.00 | 0.2M |
| 2025-05-19 | 290.00 | 290.00 | 289.00 | 292.00 | 1.2M |
| 2025-05-16 | 290.00 | 290.00 | 289.00 | 290.00 | 0.2M |
| 2025-05-15 | 296.00 | 296.00 | 289.00 | 289.00 | 0.1M |
| 2025-05-14 | 287.00 | 292.00 | 287.00 | 288.00 | 0.1M |
| 2025-05-13 | 292.00 | 292.00 | 286.00 | 286.00 | 0.7M |
| 2025-05-12 | 293.00 | 293.00 | 290.00 | 293.00 | 0.8M |
| 2025-05-09 | 291.00 | 291.00 | 288.00 | 288.00 | 0.1M |
| 2025-05-08 | 286.00 | 290.00 | 286.00 | 290.00 | 0.2M |
| 2025-05-07 | 286.00 | 290.00 | 286.00 | 286.00 | 0.1M |
| 2025-05-06 | 295.00 | 299.00 | 291.00 | 296.00 | 0.2M |
| 2025-05-02 | 287.00 | 287.00 | 287.00 | 287.00 | 0.0M |
| 2025-05-01 | 296.00 | 296.00 | 284.00 | 288.00 | 0.1M |
| 2025-04-30 | 295.00 | 295.00 | 288.00 | 288.00 | 0.1M |
| 2025-04-29 | 288.00 | 288.00 | 288.00 | 288.00 | 0.1M |
| 2025-04-28 | 285.00 | 292.00 | 285.00 | 288.00 | 0.2M |
| 2025-04-25 | 287.00 | 287.00 | 286.00 | 286.00 | 0.1M |
| 2025-04-24 | 288.00 | 288.00 | 287.00 | 284.50 | 0.1M |
| 2025-04-23 | 285.00 | 285.00 | 281.00 | 282.00 | 0.2M |
| 2025-04-22 | 276.00 | 279.00 | 274.00 | 279.00 | 0.1M |
| 2025-04-17 | 278.00 | 278.00 | 273.00 | 275.00 | 0.1M |
| 2025-04-16 | 273.00 | 275.00 | 273.00 | 275.00 | 0.0M |
| 2025-04-15 | 271.00 | 278.00 | 270.00 | 278.00 | 0.1M |
| 2025-04-14 | 278.00 | 278.00 | 272.00 | 277.00 | 0.1M |
| 2025-04-11 | 278.00 | 278.00 | 268.00 | 272.00 | 0.2M |
| 2025-04-10 | 280.00 | 280.00 | 274.00 | 280.00 | 0.3M |
| 2025-04-09 | 256.00 | 266.00 | 256.00 | 266.00 | 0.4M |
| 2025-04-08 | 256.00 | 270.00 | 256.00 | 266.00 | 0.1M |
| 2025-04-07 | 262.00 | 264.00 | 250.00 | 260.00 | 0.2M |
| 2025-04-04 | 282.00 | 282.00 | 266.00 | 274.00 | 0.3M |
| 2025-04-03 | 280.00 | 280.00 | 278.00 | 278.00 | 0.2M |
| 2025-04-02 | 284.00 | 288.00 | 280.00 | 284.00 | 0.1M |
| 2025-04-01 | 288.00 | 288.00 | 276.00 | 282.00 | 0.4M |
| 2025-03-31 | 286.00 | 286.00 | 280.00 | 286.00 | 0.1M |
| 2025-03-28 | 286.00 | 286.00 | 284.00 | 286.00 | 0.1M |
| 2025-03-27 | 286.00 | 286.00 | 286.00 | 286.00 | 0.0M |
| 2025-03-26 | 290.00 | 290.00 | 284.00 | 288.00 | 0.2M |
| 2025-03-25 | 282.00 | 288.00 | 280.00 | 288.00 | 1.1M |
| 2025-03-24 | 280.00 | 288.00 | 280.00 | 286.00 | 0.1M |
| 2025-03-21 | 290.00 | 290.00 | 280.00 | 280.00 | 0.3M |
| 2025-03-20 | 284.00 | 288.00 | 282.00 | 282.00 | 0.0M |
| 2025-03-19 | 282.00 | 288.00 | 282.00 | 288.00 | 0.3M |
| 2025-03-18 | 284.00 | 284.00 | 280.00 | 280.00 | 0.1M |
| 2025-03-17 | 284.00 | 284.00 | 278.00 | 280.00 | 0.1M |
| 2025-03-14 | 280.00 | 282.00 | 276.00 | 282.00 | 0.1M |
| 2025-03-13 | 276.00 | 282.00 | 276.00 | 276.00 | 0.0M |
| 2025-03-12 | 286.00 | 286.00 | 276.00 | 282.00 | 0.2M |
| 2025-03-11 | 290.00 | 290.00 | 278.00 | 282.00 | 0.6M |
| 2025-03-10 | 290.00 | 290.00 | 282.00 | 282.00 | 0.1M |
| 2025-03-07 | 284.00 | 286.00 | 284.00 | 286.00 | 0.1M |
| 2025-03-06 | 280.00 | 286.00 | 276.00 | 286.00 | 0.1M |
| 2025-03-05 | 284.00 | 286.00 | 280.00 | 286.00 | 0.2M |
| 2025-03-04 | 290.00 | 290.00 | 282.00 | 282.00 | 0.1M |
| 2025-03-03 | 284.00 | 284.00 | 283.00 | 283.50 | 0.1M |
| 2025-02-28 | 294.85 | 294.85 | 284.00 | 290.00 | 0.2M |
| 2025-02-27 | 295.00 | 295.00 | 287.00 | 287.00 | 0.1M |
| 2025-02-26 | 294.00 | 294.00 | 292.00 | 292.00 | 0.1M |
| 2025-02-25 | 296.00 | 296.00 | 292.00 | 294.00 | 0.1M |
| 2025-02-24 | 292.00 | 293.00 | 292.00 | 293.00 | 0.2M |
| 2025-02-21 | 289.47 | 295.00 | 289.47 | 292.00 | 0.1M |
| 2025-02-20 | 290.00 | 290.00 | 285.00 | 290.00 | 0.1M |
| 2025-02-19 | 288.50 | 290.00 | 285.00 | 286.00 | 0.1M |
| 2025-02-18 | 288.50 | 289.40 | 286.00 | 286.00 | 0.0M |
| 2025-02-17 | 286.85 | 290.00 | 286.00 | 288.00 | 0.2M |
| 2025-02-14 | 290.06 | 291.00 | 286.00 | 286.00 | 0.0M |
| 2025-02-13 | 288.00 | 292.00 | 287.11 | 288.00 | 0.1M |
| 2025-02-12 | 289.00 | 291.21 | 288.00 | 288.00 | 0.1M |
| 2025-02-11 | 293.00 | 293.00 | 287.04 | 291.00 | 0.1M |
| 2025-02-10 | 296.00 | 296.00 | 288.00 | 290.00 | 0.2M |
| 2025-02-07 | 292.76 | 295.56 | 292.00 | 292.00 | 0.1M |
| 2025-02-06 | 293.00 | 293.00 | 290.03 | 292.00 | 0.2M |
| 2025-02-05 | 294.00 | 294.00 | 290.00 | 290.00 | 0.1M |
| 2025-02-04 | 294.00 | 294.00 | 292.00 | 294.00 | 0.1M |
| 2025-02-03 | 289.00 | 294.00 | 289.00 | 294.00 | 0.1M |
| 2025-01-31 | 290.68 | 294.00 | 290.68 | 293.00 | 8.1M |
| 2025-01-30 | 293.21 | 293.46 | 290.00 | 292.00 | 0.0M |
| 2025-01-29 | 294.00 | 294.00 | 290.03 | 293.00 | 0.2M |
| 2025-01-28 | 295.76 | 295.88 | 292.00 | 292.00 | 0.2M |
| 2025-01-27 | 301.00 | 301.00 | 295.00 | 295.00 | 0.1M |
| 2025-01-24 | 300.00 | 300.40 | 297.00 | 298.00 | 0.2M |
| 2025-01-23 | 304.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2025-01-22 | 302.00 | 302.00 | 299.33 | 301.00 | 0.1M |
| 2025-01-21 | 300.55 | 301.91 | 298.00 | 300.00 | 0.1M |
| 2025-01-20 | 299.60 | 303.00 | 298.61 | 299.00 | 0.1M |
| 2025-01-17 | 300.00 | 301.45 | 299.00 | 299.00 | 0.1M |
| 2025-01-16 | 299.00 | 301.40 | 298.00 | 300.00 | 0.2M |
| 2025-01-15 | 304.00 | 304.00 | 298.00 | 298.00 | 0.1M |
| 2025-01-14 | 298.00 | 302.96 | 298.00 | 299.50 | 0.1M |
| 2025-01-13 | 301.94 | 301.94 | 296.00 | 299.00 | 0.2M |
| 2025-01-10 | 301.44 | 301.44 | 296.00 | 297.00 | 0.1M |
| 2025-01-09 | 303.00 | 303.61 | 297.05 | 300.00 | 0.1M |
| 2025-01-08 | 304.38 | 305.38 | 300.41 | 301.40 | 0.2M |
| 2025-01-07 | 304.77 | 305.38 | 300.28 | 300.41 | 0.2M |
| 2025-01-06 | 301.77 | 304.38 | 300.41 | 301.40 | 0.1M |
| 2025-01-03 | 300.41 | 305.38 | 300.41 | 300.41 | 0.1M |
| 2025-01-02 | 300.41 | 303.39 | 297.86 | 298.42 | 0.1M |