396.52
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 | 404.36 | 406.14 | 396.49 | 396.52 | 349.8M |
| 2025-09-25 | 407.63 | 409.67 | 405.07 | 407.51 | 308.3M |
| 2025-09-24 | 408.11 | 410.53 | 400.49 | 406.91 | 645.9M |
| 2025-09-23 | 405.76 | 415.34 | 405.74 | 408.51 | 362.7M |
| 2025-09-22 | 406.81 | 407.22 | 402.22 | 403.59 | 283.4M |
| 2025-09-19 | 410.51 | 410.89 | 404.54 | 404.66 | 342.0M |
| 2025-09-18 | 414.16 | 414.43 | 404.18 | 409.01 | 424.8M |
| 2025-09-17 | 408.11 | 413.78 | 407.31 | 410.84 | 282.0M |
| 2025-09-16 | 409.04 | 413.73 | 405.54 | 407.43 | 360.9M |
| 2025-09-15 | 400.58 | 406.92 | 397.45 | 406.25 | 326.1M |
| 2025-09-12 | 401.06 | 402.36 | 397.53 | 400.46 | 464.7M |
| 2025-09-11 | 387.87 | 400.30 | 387.80 | 397.70 | 353.4M |
| 2025-09-10 | 387.87 | 389.96 | 385.76 | 387.31 | 344.5M |
| 2025-09-09 | 380.73 | 387.34 | 379.63 | 384.33 | 338.7M |
| 2025-09-08 | 388.57 | 388.89 | 378.78 | 379.85 | 349.8M |
| 2025-09-05 | 386.08 | 389.41 | 385.03 | 387.03 | 321.9M |
| 2025-09-04 | 393.79 | 395.01 | 382.80 | 382.84 | 306.3M |
| 2025-09-03 | 390.95 | 396.69 | 390.06 | 392.92 | 338.8M |
| 2025-09-02 | 392.50 | 392.79 | 387.71 | 388.85 | 182.1M |
| 2025-09-01 | 388.25 | 392.09 | 386.19 | 389.90 | 205.4M |
| 2025-08-29 | 392.56 | 398.00 | 389.37 | 389.58 | 325.5M |
| 2025-08-28 | 397.02 | 399.43 | 392.79 | 392.93 | 224.9M |
| 2025-08-27 | 395.43 | 405.65 | 393.28 | 398.37 | 300.7M |
| 2025-08-26 | 391.54 | 399.32 | 391.29 | 393.98 | 512.0M |
| 2025-08-25 | 397.18 | 399.62 | 393.63 | 394.79 | 354.9M |
| 2025-08-22 | 386.61 | 394.92 | 385.24 | 392.48 | 457.1M |
| 2025-08-21 | 384.61 | 388.96 | 381.06 | 383.85 | 398.0M |
| 2025-08-20 | 379.42 | 384.38 | 373.16 | 382.51 | 391.4M |
| 2025-08-19 | 382.93 | 385.04 | 380.18 | 381.09 | 269.2M |
| 2025-08-18 | 388.94 | 390.31 | 383.76 | 383.76 | 333.0M |
| 2025-08-15 | 392.03 | 394.01 | 386.88 | 388.26 | 290.8M |
| 2025-08-14 | 396.10 | 400.06 | 390.84 | 390.84 | 497.0M |
| 2025-08-13 | 387.83 | 398.96 | 385.66 | 396.63 | 488.6M |
| 2025-08-08 | 385.76 | 387.14 | 380.12 | 381.63 | 417.7M |
| 2025-08-07 | 389.38 | 391.75 | 385.38 | 386.82 | 563.4M |
| 2025-08-06 | 387.87 | 388.31 | 381.43 | 387.69 | 697.9M |
| 2025-08-05 | 385.19 | 388.33 | 384.03 | 385.39 | 398.7M |
| 2025-08-04 | 375.53 | 383.45 | 372.50 | 382.64 | 400.1M |
| 2025-08-01 | 385.98 | 388.56 | 372.65 | 372.77 | 815.1M |
| 2025-07-31 | 376.61 | 385.91 | 372.22 | 379.67 | 582.0M |
| 2025-07-30 | 377.92 | 378.54 | 372.75 | 376.70 | 609.9M |
| 2025-07-29 | 378.60 | 381.17 | 371.15 | 376.79 | 357.2M |
| 2025-07-25 | 370.35 | 377.77 | 369.96 | 376.07 | 264.0M |
| 2025-07-24 | 377.03 | 381.21 | 371.84 | 374.17 | 343.9M |
| 2025-07-23 | 373.29 | 381.14 | 371.65 | 378.42 | 315.2M |
| 2025-07-22 | 372.00 | 375.41 | 364.34 | 367.13 | 306.6M |
| 2025-07-21 | 378.59 | 380.66 | 365.37 | 371.96 | 318.3M |
| 2025-07-18 | 361.39 | 372.74 | 360.70 | 371.23 | 489.9M |
| 2025-07-17 | 339.53 | 365.77 | 338.46 | 363.30 | 605.7M |
| 2025-07-16 | 338.31 | 339.82 | 335.07 | 337.68 | 379.8M |
| 2025-07-15 | 334.06 | 339.69 | 330.63 | 338.67 | 407.2M |
| 2025-07-14 | 326.32 | 332.64 | 325.26 | 332.50 | 324.0M |
| 2025-07-11 | 325.84 | 330.86 | 324.85 | 325.84 | 247.2M |
| 2025-07-09 | 326.08 | 327.99 | 320.69 | 321.59 | 254.0M |
| 2025-07-08 | 326.27 | 329.64 | 324.18 | 326.12 | 342.8M |
| 2025-07-07 | 321.45 | 330.95 | 320.05 | 330.82 | 449.2M |
| 2025-07-04 | 327.32 | 327.97 | 321.61 | 325.09 | 415.3M |
| 2025-07-03 | 321.14 | 328.01 | 320.09 | 327.26 | 444.6M |
| 2025-07-02 | 319.00 | 321.44 | 315.29 | 320.19 | 313.0M |
| 2025-07-01 | 308.92 | 319.86 | 306.56 | 318.84 | 304.6M |
| 2025-06-30 | 306.90 | 311.45 | 298.09 | 305.68 | 400.6M |
| 2025-06-27 | 311.72 | 311.72 | 300.30 | 301.83 | 276.1M |
| 2025-06-26 | 320.07 | 320.71 | 310.49 | 311.25 | 380.4M |
| 2025-06-25 | 314.22 | 319.60 | 314.15 | 317.93 | 308.0M |
| 2025-06-24 | 306.75 | 317.03 | 306.67 | 315.65 | 479.7M |
| 2025-06-23 | 299.24 | 303.33 | 297.96 | 300.57 | 471.6M |
| 2025-06-20 | 305.38 | 306.47 | 298.95 | 302.00 | 455.4M |
| 2025-06-19 | 303.75 | 307.33 | 301.90 | 303.37 | 387.3M |
| 2025-06-18 | 311.21 | 317.08 | 307.21 | 307.89 | 409.1M |
| 2025-06-17 | 318.00 | 318.41 | 312.30 | 313.28 | 205.2M |
| 2025-06-16 | 313.83 | 318.87 | 311.98 | 315.88 | 399.0M |
| 2025-06-13 | 310.95 | 316.67 | 310.19 | 315.55 | 256.2M |
| 2025-06-12 | 319.45 | 319.90 | 313.10 | 313.92 | 254.0M |
| 2025-06-11 | 322.42 | 324.42 | 320.62 | 322.12 | 242.2M |
| 2025-06-10 | 320.13 | 323.58 | 318.75 | 320.16 | 331.0M |
| 2025-06-09 | 318.29 | 323.56 | 317.22 | 319.87 | 230.2M |
| 2025-06-06 | 319.18 | 319.86 | 313.37 | 315.40 | 258.9M |
| 2025-06-05 | 318.66 | 321.02 | 316.55 | 319.89 | 309.4M |
| 2025-06-04 | 322.42 | 324.13 | 308.70 | 314.03 | 522.7M |
| 2025-05-30 | 328.30 | 331.23 | 325.59 | 326.45 | 527.7M |
| 2025-05-29 | 335.71 | 339.69 | 331.67 | 332.41 | 352.1M |
| 2025-05-28 | 336.08 | 338.06 | 327.36 | 327.49 | 291.4M |
| 2025-05-27 | 339.92 | 339.92 | 330.73 | 333.48 | 319.6M |
| 2025-05-26 | 336.52 | 341.89 | 330.73 | 340.66 | 318.1M |
| 2025-05-23 | 336.47 | 339.27 | 334.47 | 334.76 | 244.2M |
| 2025-05-22 | 331.75 | 337.06 | 331.05 | 334.50 | 398.6M |
| 2025-05-21 | 335.83 | 340.95 | 330.23 | 333.84 | 427.3M |
| 2025-05-20 | 338.21 | 340.99 | 333.12 | 333.62 | 428.4M |
| 2025-05-19 | 341.41 | 343.32 | 333.07 | 333.52 | 519.8M |
| 2025-05-16 | 343.76 | 346.04 | 337.71 | 342.56 | 357.0M |
| 2025-05-15 | 346.83 | 350.06 | 338.18 | 341.24 | 486.4M |
| 2025-05-14 | 338.29 | 348.34 | 336.24 | 348.32 | 385.5M |
| 2025-05-13 | 346.12 | 348.66 | 336.33 | 337.85 | 450.1M |
| 2025-05-09 | 334.55 | 337.00 | 328.97 | 335.72 | 422.2M |
| 2025-05-08 | 335.19 | 338.46 | 331.38 | 331.84 | 534.7M |
| 2025-05-07 | 332.80 | 336.87 | 329.55 | 336.18 | 503.7M |
| 2025-05-06 | 330.56 | 330.79 | 322.26 | 325.44 | 334.4M |
| 2025-05-02 | 332.60 | 334.81 | 324.65 | 327.20 | 361.5M |
| 2025-04-30 | 306.24 | 321.39 | 304.91 | 321.39 | 429.6M |
| 2025-04-29 | 296.00 | 303.76 | 296.00 | 303.76 | 283.2M |
| 2025-04-28 | 298.95 | 301.55 | 294.47 | 294.57 | 311.9M |
| 2025-04-25 | 290.07 | 296.67 | 288.12 | 293.34 | 463.3M |
| 2025-04-24 | 286.19 | 292.13 | 284.05 | 284.05 | 490.1M |
| 2025-04-23 | 279.79 | 288.36 | 276.89 | 286.45 | 401.9M |
| 2025-04-22 | 271.58 | 275.85 | 270.83 | 275.28 | 371.3M |
| 2025-04-21 | 274.38 | 279.09 | 271.46 | 272.86 | 362.0M |
| 2025-04-18 | 268.63 | 276.56 | 268.35 | 274.78 | 280.8M |
| 2025-04-17 | 268.43 | 271.71 | 267.08 | 268.28 | 216.2M |
| 2025-04-16 | 275.47 | 275.47 | 264.48 | 269.42 | 258.0M |
| 2025-04-11 | 273.48 | 275.08 | 267.74 | 271.89 | 192.5M |
| 2025-04-10 | 266.57 | 273.10 | 265.50 | 272.42 | 457.8M |
| 2025-04-09 | 253.36 | 257.52 | 247.09 | 252.47 | 455.8M |
| 2025-04-08 | 241.33 | 253.24 | 238.44 | 253.24 | 737.4M |
| 2025-04-04 | 259.54 | 259.91 | 249.70 | 251.42 | 420.1M |
| 2025-04-03 | 266.44 | 267.30 | 258.14 | 261.88 | 305.6M |
| 2025-04-02 | 273.08 | 274.42 | 270.91 | 270.96 | 174.8M |
| 2025-04-01 | 269.98 | 272.49 | 269.37 | 271.99 | 184.7M |
| 2025-03-31 | 265.92 | 269.88 | 265.57 | 267.25 | 301.9M |
| 2025-03-28 | 276.10 | 276.10 | 271.83 | 272.50 | 279.3M |
| 2025-03-27 | 276.96 | 278.27 | 275.18 | 277.22 | 229.5M |
| 2025-03-26 | 275.49 | 281.30 | 275.48 | 278.16 | 295.7M |
| 2025-03-25 | 272.23 | 274.80 | 269.18 | 274.43 | 277.6M |
| 2025-03-24 | 270.91 | 271.96 | 267.22 | 271.14 | 234.6M |
| 2025-03-21 | 266.22 | 269.29 | 263.95 | 269.29 | 436.3M |
| 2025-03-20 | 272.89 | 273.72 | 264.45 | 264.45 | 352.2M |
| 2025-03-19 | 270.22 | 273.98 | 268.16 | 271.15 | 362.5M |
| 2025-03-18 | 268.27 | 270.85 | 267.06 | 269.05 | 269.4M |
| 2025-03-17 | 268.69 | 271.10 | 264.74 | 264.74 | 306.5M |
| 2025-03-14 | 268.96 | 270.71 | 266.37 | 268.35 | 296.5M |
| 2025-03-13 | 267.25 | 269.73 | 265.71 | 267.44 | 329.7M |
| 2025-03-12 | 275.00 | 276.04 | 263.06 | 264.40 | 561.5M |
| 2025-03-11 | 273.78 | 277.95 | 270.68 | 275.97 | 393.3M |
| 2025-03-10 | 283.33 | 283.75 | 277.12 | 277.32 | 311.6M |
| 2025-03-07 | 280.62 | 287.21 | 279.24 | 286.67 | 370.6M |
| 2025-03-06 | 281.99 | 287.62 | 278.50 | 281.30 | 433.0M |
| 2025-03-05 | 273.70 | 281.40 | 271.72 | 279.89 | 436.6M |
| 2025-03-04 | 271.34 | 275.69 | 267.95 | 269.37 | 401.4M |
| 2025-03-03 | 284.79 | 286.72 | 270.50 | 272.84 | 468.6M |
| 2025-02-28 | 280.83 | 285.39 | 277.98 | 282.24 | 691.7M |
| 2025-02-27 | 295.01 | 298.19 | 289.80 | 290.87 | 297.6M |
| 2025-02-26 | 284.27 | 297.84 | 284.27 | 297.10 | 430.1M |
| 2025-02-25 | 287.09 | 287.09 | 281.70 | 282.28 | 470.5M |
| 2025-02-24 | 290.45 | 291.05 | 286.29 | 289.48 | 0.4M |
| 2025-02-21 | 291.34 | 295.95 | 290.17 | 291.82 | 0.4M |
| 2025-02-20 | 298.95 | 302.37 | 292.84 | 293.51 | 0.4M |
| 2025-02-19 | 299.64 | 305.91 | 299.23 | 302.29 | 0.4M |
| 2025-02-18 | 313.97 | 313.97 | 300.90 | 302.12 | 0.4M |
| 2025-02-17 | 307.20 | 316.66 | 305.42 | 313.58 | 0.4M |
| 2025-02-14 | 353.10 | 353.94 | 344.53 | 347.39 | 0.3M |
| 2025-02-13 | 346.44 | 356.42 | 344.40 | 351.63 | 0.4M |
| 2025-02-11 | 344.81 | 345.77 | 340.45 | 344.63 | 0.4M |
| 2025-02-10 | 337.86 | 341.65 | 334.54 | 341.14 | 0.5M |
| 2025-02-07 | 332.25 | 341.39 | 330.72 | 341.18 | 0.4M |
| 2025-02-06 | 343.09 | 343.67 | 330.18 | 331.49 | 0.4M |
| 2025-02-05 | 345.70 | 351.99 | 338.13 | 341.41 | 0.4M |
| 2025-02-04 | 356.70 | 360.42 | 350.98 | 350.98 | 0.3M |
| 2025-02-03 | 339.18 | 354.34 | 337.29 | 353.64 | 0.4M |
| 2025-01-31 | 363.63 | 365.83 | 355.45 | 356.75 | 0.3M |
| 2025-01-30 | 368.49 | 369.84 | 361.21 | 362.28 | 0.4M |
| 2025-01-29 | 374.35 | 375.06 | 368.86 | 369.81 | 0.2M |
| 2025-01-28 | 365.65 | 371.84 | 365.34 | 371.02 | 0.4M |
| 2025-01-27 | 383.28 | 384.62 | 374.66 | 374.95 | 0.3M |
| 2025-01-24 | 387.24 | 387.65 | 382.27 | 387.06 | 0.3M |
| 2025-01-23 | 388.61 | 391.97 | 384.06 | 384.06 | 0.4M |
| 2025-01-22 | 383.73 | 388.20 | 383.39 | 387.80 | 0.3M |
| 2025-01-21 | 379.51 | 384.85 | 379.10 | 382.21 | 0.4M |
| 2025-01-20 | 377.04 | 381.38 | 375.08 | 377.00 | 0.3M |
| 2025-01-17 | 375.20 | 379.63 | 371.59 | 374.98 | 0.4M |
| 2025-01-16 | 384.08 | 384.18 | 374.26 | 377.73 | 0.4M |
| 2025-01-15 | 383.19 | 383.20 | 373.56 | 377.88 | 0.4M |
| 2025-01-14 | 389.35 | 389.35 | 372.22 | 380.59 | 0.6M |
| 2025-01-13 | 392.05 | 393.12 | 384.73 | 384.73 | 0.3M |
| 2025-01-10 | 391.80 | 396.34 | 388.78 | 395.97 | 0.4M |
| 2025-01-09 | 395.07 | 396.16 | 389.93 | 390.64 | 0.4M |
| 2025-01-08 | 392.09 | 395.70 | 390.99 | 394.54 | 0.3M |
| 2025-01-07 | 382.86 | 394.74 | 382.41 | 391.56 | 0.3M |
| 2025-01-06 | 384.29 | 385.32 | 379.11 | 380.59 | 0.3M |
| 2025-01-03 | 376.41 | 383.09 | 376.41 | 382.23 | 0.3M |
| 2025-01-02 | 393.07 | 393.53 | 373.13 | 375.25 | 0.5M |