3,400.00
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 420.00 | 422.00 | 406.00 | 410.00 | 19.1M |
| 2024-12-27 | 404.00 | 422.00 | 404.00 | 418.00 | 39.7M |
| 2024-12-24 | 404.00 | 406.00 | 394.00 | 404.00 | 98.5M |
| 2024-12-23 | 402.00 | 412.00 | 398.00 | 404.00 | 89.9M |
| 2024-12-20 | 400.00 | 406.00 | 394.00 | 398.00 | 44.1M |
| 2024-12-19 | 406.00 | 410.00 | 390.00 | 400.00 | 33.6M |
| 2024-12-18 | 406.00 | 416.00 | 406.00 | 412.00 | 98.1M |
| 2024-12-17 | 420.00 | 422.00 | 406.00 | 406.00 | 89.2M |
| 2024-12-16 | 416.00 | 420.00 | 390.00 | 418.00 | 83.5M |
| 2024-12-13 | 420.00 | 422.00 | 412.00 | 416.00 | 62.6M |
| 2024-12-12 | 418.00 | 424.00 | 412.00 | 420.00 | 72.7M |
| 2024-12-11 | 420.00 | 422.00 | 414.00 | 418.00 | 61.4M |
| 2024-12-10 | 430.00 | 438.00 | 412.00 | 420.00 | 82.3M |
| 2024-12-09 | 432.00 | 438.00 | 426.00 | 430.00 | 45.4M |
| 2024-12-06 | 434.00 | 454.00 | 430.00 | 430.00 | 64.0M |
| 2024-12-05 | 430.00 | 440.00 | 418.00 | 432.00 | 59.6M |
| 2024-12-04 | 430.00 | 442.00 | 424.00 | 428.00 | 46.0M |
| 2024-12-03 | 424.00 | 444.00 | 422.00 | 428.00 | 36.6M |
| 2024-12-02 | 430.00 | 436.00 | 418.00 | 422.00 | 26.9M |
| 2024-11-29 | 426.00 | 434.00 | 412.00 | 430.00 | 88.4M |
| 2024-11-28 | 428.00 | 446.00 | 424.00 | 424.00 | 44.6M |
| 2024-11-26 | 420.00 | 438.00 | 418.00 | 426.00 | 35.1M |
| 2024-11-25 | 432.00 | 438.00 | 416.00 | 420.00 | 47.9M |
| 2024-11-22 | 442.00 | 454.00 | 432.00 | 434.00 | 32.0M |
| 2024-11-21 | 428.00 | 444.00 | 428.00 | 440.00 | 45.2M |
| 2024-11-20 | 436.00 | 438.00 | 412.00 | 428.00 | 46.1M |
| 2024-11-19 | 430.00 | 442.00 | 426.00 | 432.00 | 23.2M |
| 2024-11-18 | 442.00 | 444.00 | 422.00 | 428.00 | 36.7M |
| 2024-11-15 | 460.00 | 472.00 | 434.00 | 440.00 | 83.4M |
| 2024-11-14 | 436.00 | 468.00 | 434.00 | 458.00 | 77.5M |
| 2024-11-13 | 440.00 | 470.00 | 428.00 | 436.00 | 190.9M |
| 2024-11-12 | 408.00 | 446.00 | 404.00 | 438.00 | 99.0M |
| 2024-11-11 | 406.00 | 426.00 | 404.00 | 410.00 | 102.2M |
| 2024-11-08 | 432.00 | 448.00 | 406.00 | 406.00 | 111.5M |
| 2024-11-07 | 380.00 | 438.00 | 380.00 | 432.00 | 171.4M |
| 2024-11-06 | 372.00 | 394.00 | 372.00 | 384.00 | 113.5M |
| 2024-11-05 | 380.00 | 382.00 | 370.00 | 372.00 | 24.2M |
| 2024-11-04 | 378.00 | 386.00 | 358.00 | 380.00 | 63.6M |
| 2024-11-01 | 398.00 | 400.00 | 368.00 | 378.00 | 103.9M |
| 2024-10-31 | 380.00 | 382.00 | 340.00 | 374.00 | 161.9M |
| 2024-10-30 | 386.00 | 390.00 | 378.00 | 380.00 | 25.6M |
| 2024-10-29 | 390.00 | 398.00 | 376.00 | 384.00 | 54.8M |
| 2024-10-28 | 410.00 | 416.00 | 388.00 | 390.00 | 68.5M |
| 2024-10-25 | 424.00 | 434.00 | 410.00 | 410.00 | 56.0M |
| 2024-10-24 | 412.00 | 436.00 | 408.00 | 420.00 | 86.0M |
| 2024-10-23 | 426.00 | 430.00 | 388.00 | 410.00 | 158.8M |
| 2024-10-22 | 426.00 | 462.00 | 420.00 | 426.00 | 295.1M |
| 2024-10-21 | 358.00 | 434.00 | 358.00 | 422.00 | 319.8M |
| 2024-10-18 | 318.00 | 366.00 | 318.00 | 356.00 | 162.1M |
| 2024-10-17 | 318.00 | 324.00 | 312.00 | 318.00 | 83.8M |
| 2024-10-16 | 306.00 | 330.00 | 306.00 | 316.00 | 162.5M |
| 2024-10-15 | 312.00 | 314.00 | 298.00 | 306.00 | 127.5M |
| 2024-10-14 | 276.00 | 316.00 | 276.00 | 308.00 | 283.0M |
| 2024-10-11 | 274.00 | 278.00 | 272.00 | 276.00 | 58.0M |
| 2024-10-10 | 276.00 | 278.00 | 268.00 | 274.00 | 172.4M |
| 2024-10-09 | 278.00 | 284.00 | 272.00 | 274.00 | 94.9M |
| 2024-10-08 | 270.00 | 284.00 | 266.00 | 278.00 | 239.0M |
| 2024-10-07 | 264.00 | 274.00 | 262.00 | 270.00 | 218.2M |
| 2024-10-04 | 268.00 | 272.00 | 262.00 | 264.00 | 103.1M |
| 2024-10-03 | 256.00 | 274.00 | 256.00 | 268.00 | 156.5M |
| 2024-10-02 | 268.00 | 268.00 | 254.00 | 256.00 | 91.4M |
| 2024-10-01 | 266.00 | 272.00 | 262.00 | 266.00 | 109.7M |
| 2024-09-30 | 258.00 | 268.00 | 252.00 | 266.00 | 77.3M |
| 2024-09-27 | 270.00 | 272.00 | 256.00 | 258.00 | 124.2M |
| 2024-09-26 | 270.00 | 274.00 | 264.00 | 270.00 | 162.4M |
| 2024-09-25 | 274.00 | 276.00 | 268.00 | 270.00 | 94.4M |
| 2024-09-24 | 272.00 | 276.00 | 268.00 | 274.00 | 68.0M |
| 2024-09-23 | 274.00 | 278.00 | 268.00 | 274.00 | 107.2M |
| 2024-09-20 | 280.00 | 280.00 | 270.00 | 274.00 | 83.4M |
| 2024-09-19 | 276.00 | 288.00 | 276.00 | 278.00 | 128.6M |
| 2024-09-18 | 278.00 | 284.00 | 268.00 | 276.00 | 91.9M |
| 2024-09-17 | 264.00 | 282.00 | 264.00 | 280.00 | 143.7M |
| 2024-09-13 | 264.00 | 266.00 | 260.00 | 264.00 | 56.4M |
| 2024-09-12 | 266.00 | 268.00 | 260.00 | 264.00 | 36.4M |
| 2024-09-11 | 264.00 | 274.00 | 256.00 | 266.00 | 130.6M |
| 2024-09-10 | 246.00 | 284.00 | 246.00 | 264.00 | 232.2M |
| 2024-09-09 | 268.00 | 268.00 | 244.00 | 250.00 | 156.1M |
| 2024-09-06 | 278.00 | 280.00 | 268.00 | 268.00 | 142.7M |
| 2024-09-05 | 272.00 | 276.00 | 264.00 | 274.00 | 139.6M |
| 2024-09-04 | 282.00 | 282.00 | 272.00 | 272.00 | 96.9M |
| 2024-09-03 | 276.00 | 284.00 | 274.00 | 282.00 | 75.4M |
| 2024-09-02 | 280.00 | 282.00 | 272.00 | 276.00 | 99.9M |
| 2024-08-30 | 282.00 | 288.00 | 274.00 | 280.00 | 74.1M |
| 2024-08-29 | 280.00 | 282.00 | 274.00 | 282.00 | 78.4M |
| 2024-08-28 | 280.00 | 292.00 | 278.00 | 278.00 | 55.9M |
| 2024-08-27 | 294.00 | 298.00 | 272.00 | 284.00 | 152.4M |
| 2024-08-26 | 294.00 | 302.00 | 290.00 | 294.00 | 38.9M |
| 2024-08-23 | 284.00 | 298.00 | 278.00 | 294.00 | 64.0M |
| 2024-08-22 | 280.00 | 294.00 | 272.00 | 284.00 | 100.3M |
| 2024-08-21 | 314.00 | 314.00 | 272.00 | 286.00 | 139.5M |
| 2024-08-20 | 292.00 | 316.00 | 282.00 | 306.00 | 181.5M |
| 2024-08-19 | 258.00 | 302.00 | 258.00 | 292.00 | 234.8M |
| 2024-08-16 | 252.00 | 264.00 | 250.00 | 258.00 | 142.5M |
| 2024-08-15 | 242.00 | 254.00 | 240.00 | 252.00 | 136.1M |
| 2024-08-14 | 246.00 | 248.00 | 238.00 | 240.00 | 71.7M |
| 2024-08-13 | 232.00 | 254.00 | 232.00 | 246.00 | 182.3M |
| 2024-08-12 | 230.00 | 234.00 | 228.00 | 232.00 | 87.0M |
| 2024-08-09 | 224.00 | 234.00 | 224.00 | 230.00 | 81.2M |
| 2024-08-08 | 224.00 | 226.00 | 220.00 | 224.00 | 64.3M |
| 2024-08-07 | 222.00 | 230.00 | 218.00 | 224.00 | 126.2M |
| 2024-08-06 | 206.00 | 222.00 | 204.00 | 220.00 | 143.6M |
| 2024-08-05 | 214.00 | 218.00 | 204.00 | 208.00 | 95.6M |
| 2024-08-02 | 226.00 | 230.00 | 214.00 | 214.00 | 107.2M |
| 2024-08-01 | 236.00 | 236.00 | 222.00 | 224.00 | 77.3M |
| 2024-07-31 | 202.00 | 240.00 | 202.00 | 232.00 | 297.2M |
| 2024-07-30 | 200.00 | 202.00 | 198.00 | 200.00 | 55.1M |
| 2024-07-29 | 202.00 | 204.00 | 200.00 | 200.00 | 75.0M |
| 2024-07-26 | 198.00 | 208.00 | 198.00 | 202.00 | 180.9M |
| 2024-07-25 | 197.00 | 198.00 | 193.00 | 198.00 | 180.6M |
| 2024-07-24 | 202.00 | 204.00 | 196.00 | 196.00 | 56.1M |
| 2024-07-23 | 197.00 | 202.00 | 195.00 | 200.00 | 189.5M |
| 2024-07-22 | 197.00 | 200.00 | 193.00 | 197.00 | 96.9M |
| 2024-07-19 | 200.00 | 204.00 | 191.00 | 197.00 | 132.2M |
| 2024-07-18 | 216.00 | 218.00 | 200.00 | 200.00 | 82.0M |
| 2024-07-17 | 208.00 | 220.00 | 208.00 | 216.00 | 219.3M |
| 2024-07-16 | 204.00 | 210.00 | 200.00 | 208.00 | 136.1M |
| 2024-07-15 | 210.00 | 210.00 | 200.00 | 204.00 | 98.5M |
| 2024-07-12 | 210.00 | 212.00 | 204.00 | 208.00 | 136.7M |
| 2024-07-11 | 206.00 | 212.00 | 202.00 | 208.00 | 130.0M |
| 2024-07-10 | 208.00 | 212.00 | 202.00 | 206.00 | 147.8M |
| 2024-07-09 | 199.00 | 214.00 | 199.00 | 208.00 | 205.8M |
| 2024-07-08 | 204.00 | 208.00 | 197.00 | 200.00 | 119.4M |
| 2024-07-05 | 194.00 | 206.00 | 193.00 | 204.00 | 251.0M |
| 2024-07-04 | 192.00 | 197.00 | 189.00 | 193.00 | 141.2M |
| 2024-07-03 | 192.00 | 195.00 | 190.00 | 192.00 | 91.2M |
| 2024-07-02 | 195.00 | 195.00 | 190.00 | 191.00 | 127.9M |
| 2024-07-01 | 194.00 | 198.00 | 192.00 | 195.00 | 92.2M |
| 2024-06-28 | 181.00 | 196.00 | 181.00 | 194.00 | 156.8M |
| 2024-06-27 | 188.00 | 188.00 | 179.00 | 181.00 | 93.6M |
| 2024-06-26 | 184.00 | 193.00 | 184.00 | 188.00 | 60.0M |
| 2024-06-25 | 191.00 | 194.00 | 184.00 | 187.00 | 118.1M |
| 2024-06-24 | 188.00 | 204.00 | 186.00 | 191.00 | 189.6M |
| 2024-06-21 | 182.00 | 186.00 | 178.00 | 186.00 | 188.5M |
| 2024-06-20 | 168.00 | 185.00 | 167.00 | 182.00 | 243.4M |
| 2024-06-19 | 168.00 | 170.00 | 165.00 | 168.00 | 148.0M |
| 2024-06-14 | 171.00 | 171.00 | 166.00 | 168.00 | 43.4M |
| 2024-06-13 | 170.00 | 172.00 | 169.00 | 170.00 | 102.1M |
| 2024-06-12 | 174.00 | 175.00 | 169.00 | 170.00 | 60.6M |
| 2024-06-11 | 167.00 | 174.00 | 165.00 | 174.00 | 196.1M |
| 2024-06-10 | 167.00 | 170.00 | 163.00 | 167.00 | 127.4M |
| 2024-06-07 | 173.00 | 175.00 | 166.00 | 167.00 | 163.6M |
| 2024-06-06 | 164.00 | 173.00 | 164.00 | 173.00 | 199.4M |
| 2024-06-05 | 164.00 | 169.00 | 162.00 | 164.00 | 202.5M |
| 2024-06-04 | 171.00 | 172.00 | 164.00 | 164.00 | 99.5M |
| 2024-06-03 | 171.00 | 174.00 | 170.00 | 171.00 | 165.4M |
| 2024-05-31 | 174.00 | 176.00 | 170.00 | 171.00 | 122.0M |
| 2024-05-30 | 174.00 | 176.00 | 169.00 | 174.00 | 191.9M |
| 2024-05-29 | 178.00 | 180.00 | 171.00 | 174.00 | 187.7M |
| 2024-05-28 | 161.00 | 180.00 | 161.00 | 178.00 | 216.5M |
| 2024-05-27 | 170.00 | 170.00 | 160.00 | 161.00 | 261.0M |
| 2024-05-22 | 177.00 | 177.00 | 167.00 | 170.00 | 193.3M |
| 2024-05-21 | 185.00 | 188.00 | 176.00 | 176.00 | 357.4M |
| 2024-05-20 | 185.00 | 189.00 | 184.00 | 185.00 | 180.4M |
| 2024-05-17 | 184.00 | 185.00 | 173.00 | 185.00 | 369.1M |
| 2024-05-16 | 180.00 | 185.00 | 175.00 | 180.00 | 302.1M |
| 2024-05-15 | 183.00 | 183.00 | 177.00 | 180.00 | 36.2M |
| 2024-05-14 | 165.00 | 182.00 | 165.00 | 181.00 | 353.1M |
| 2024-05-13 | 157.00 | 166.00 | 157.00 | 166.00 | 231.4M |
| 2024-05-08 | 144.00 | 157.00 | 143.00 | 157.00 | 171.9M |
| 2024-05-07 | 143.00 | 144.00 | 142.00 | 144.00 | 42.0M |
| 2024-05-06 | 142.00 | 147.00 | 138.00 | 143.00 | 382.7M |
| 2024-05-03 | 142.00 | 153.00 | 141.00 | 142.00 | 208.6M |
| 2024-05-02 | 147.00 | 147.00 | 141.00 | 142.00 | 61.7M |
| 2024-04-30 | 140.00 | 148.00 | 138.00 | 146.00 | 260.2M |
| 2024-04-29 | 144.00 | 144.00 | 136.00 | 140.00 | 322.8M |
| 2024-04-26 | 151.00 | 151.00 | 141.00 | 144.00 | 48.6M |
| 2024-04-25 | 153.00 | 156.00 | 148.00 | 151.00 | 210.9M |
| 2024-04-24 | 152.00 | 154.00 | 149.00 | 153.00 | 94.8M |
| 2024-04-23 | 157.00 | 159.00 | 150.00 | 152.00 | 242.3M |
| 2024-04-22 | 146.00 | 158.00 | 142.00 | 158.00 | 215.8M |
| 2024-04-19 | 164.00 | 166.00 | 141.00 | 145.00 | 340.6M |
| 2024-04-18 | 146.00 | 165.00 | 143.00 | 165.00 | 568.6M |
| 2024-04-17 | 133.00 | 147.00 | 132.00 | 146.00 | 414.4M |
| 2024-04-16 | 136.00 | 140.00 | 131.00 | 133.00 | 366.8M |
| 2024-04-05 | 135.00 | 136.00 | 132.00 | 136.00 | 196.5M |
| 2024-04-04 | 134.00 | 136.00 | 131.00 | 135.00 | 163.1M |
| 2024-04-03 | 133.00 | 134.00 | 130.00 | 134.00 | 223.5M |
| 2024-04-02 | 132.00 | 135.00 | 128.00 | 133.00 | 446.4M |
| 2024-04-01 | 133.00 | 134.00 | 131.00 | 132.00 | 75.3M |
| 2024-03-28 | 136.00 | 136.00 | 133.00 | 133.00 | 106.0M |
| 2024-03-27 | 136.00 | 138.00 | 134.00 | 136.00 | 246.1M |
| 2024-03-26 | 136.00 | 137.00 | 133.00 | 136.00 | 170.1M |
| 2024-03-25 | 136.00 | 137.00 | 134.00 | 136.00 | 156.5M |
| 2024-03-22 | 137.00 | 138.00 | 135.00 | 136.00 | 76.0M |
| 2024-03-21 | 137.00 | 139.00 | 135.00 | 138.00 | 266.3M |
| 2024-03-20 | 137.00 | 141.00 | 134.00 | 137.00 | 252.9M |
| 2024-03-19 | 136.00 | 139.00 | 134.00 | 137.00 | 357.6M |
| 2024-03-18 | 138.00 | 138.00 | 134.00 | 136.00 | 187.2M |
| 2024-03-15 | 141.00 | 141.00 | 136.00 | 137.00 | 65.0M |
| 2024-03-14 | 142.00 | 143.00 | 138.00 | 140.00 | 257.0M |
| 2024-03-13 | 145.00 | 147.00 | 142.00 | 142.00 | 219.3M |
| 2024-03-08 | 144.00 | 145.00 | 142.00 | 145.00 | 133.1M |
| 2024-03-07 | 146.00 | 146.00 | 143.00 | 144.00 | 83.5M |
| 2024-03-06 | 144.00 | 148.00 | 143.00 | 146.00 | 124.1M |
| 2024-03-05 | 144.00 | 148.00 | 140.00 | 145.00 | 334.8M |
| 2024-03-04 | 143.00 | 144.00 | 140.00 | 143.00 | 226.1M |
| 2024-03-01 | 137.00 | 142.00 | 134.00 | 141.00 | 259.7M |
| 2024-02-29 | 141.00 | 141.00 | 134.00 | 137.00 | 91.4M |
| 2024-02-28 | 139.00 | 148.00 | 138.00 | 140.00 | 279.5M |
| 2024-02-27 | 144.00 | 144.00 | 135.00 | 140.00 | 204.7M |
| 2024-02-26 | 148.00 | 149.00 | 141.00 | 143.00 | 114.1M |
| 2024-02-23 | 148.00 | 149.00 | 146.00 | 148.00 | 28.6M |
| 2024-02-22 | 149.00 | 150.00 | 147.00 | 148.00 | 43.6M |
| 2024-02-21 | 148.00 | 151.00 | 146.00 | 149.00 | 243.6M |
| 2024-02-20 | 152.00 | 153.00 | 144.00 | 148.00 | 292.5M |
| 2024-02-19 | 154.00 | 155.00 | 151.00 | 151.00 | 40.6M |
| 2024-02-16 | 155.00 | 157.00 | 153.00 | 155.00 | 37.2M |
| 2024-02-15 | 154.00 | 156.00 | 153.00 | 155.00 | 97.4M |
| 2024-02-13 | 156.00 | 158.00 | 153.00 | 155.00 | 124.3M |
| 2024-02-12 | 156.00 | 158.00 | 154.00 | 157.00 | 141.3M |
| 2024-02-07 | 159.00 | 159.00 | 153.00 | 156.00 | 134.3M |
| 2024-02-06 | 159.00 | 162.00 | 156.00 | 159.00 | 329.0M |
| 2024-02-05 | 156.00 | 160.00 | 155.00 | 159.00 | 158.1M |
| 2024-02-02 | 154.00 | 156.00 | 152.00 | 156.00 | 174.0M |
| 2024-02-01 | 153.00 | 154.00 | 151.00 | 154.00 | 99.7M |
| 2024-01-31 | 152.00 | 153.00 | 151.00 | 153.00 | 135.0M |
| 2024-01-30 | 155.00 | 156.00 | 150.00 | 153.00 | 133.2M |
| 2024-01-29 | 154.00 | 156.00 | 151.00 | 155.00 | 145.5M |
| 2024-01-26 | 155.00 | 156.00 | 150.00 | 153.00 | 106.5M |
| 2024-01-25 | 157.00 | 161.00 | 154.00 | 155.00 | 309.3M |
| 2024-01-24 | 156.00 | 157.00 | 154.00 | 157.00 | 87.6M |
| 2024-01-23 | 155.00 | 158.00 | 152.00 | 156.00 | 273.8M |
| 2024-01-22 | 154.00 | 160.00 | 151.00 | 155.00 | 362.7M |
| 2024-01-19 | 154.00 | 155.00 | 150.00 | 154.00 | 370.3M |
| 2024-01-18 | 150.00 | 154.00 | 148.00 | 153.00 | 213.3M |
| 2024-01-17 | 149.00 | 150.00 | 146.00 | 150.00 | 139.4M |
| 2024-01-16 | 148.00 | 153.00 | 146.00 | 149.00 | 320.3M |
| 2024-01-15 | 147.00 | 148.00 | 144.00 | 148.00 | 142.6M |
| 2024-01-12 | 149.00 | 149.00 | 146.00 | 147.00 | 82.3M |
| 2024-01-11 | 148.00 | 150.00 | 146.00 | 149.00 | 183.6M |
| 2024-01-10 | 151.00 | 152.00 | 146.00 | 148.00 | 271.8M |
| 2024-01-09 | 154.00 | 154.00 | 151.00 | 151.00 | 76.7M |
| 2024-01-08 | 154.00 | 154.00 | 152.00 | 154.00 | 49.3M |
| 2024-01-05 | 155.00 | 158.00 | 152.00 | 154.00 | 72.3M |
| 2024-01-04 | 155.00 | 156.00 | 153.00 | 155.00 | 40.0M |
| 2024-01-03 | 154.00 | 156.00 | 153.00 | 155.00 | 94.2M |
| 2024-01-02 | 154.00 | 155.00 | 152.00 | 155.00 | 81.2M |