284.92
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 | 283.21 | 286.54 | 283.17 | 284.92 | 148.2M |
| 2025-09-25 | 282.96 | 285.31 | 282.67 | 283.33 | 127.5M |
| 2025-09-24 | 286.26 | 286.38 | 282.47 | 283.20 | 173.8M |
| 2025-09-23 | 284.19 | 286.28 | 283.66 | 285.61 | 152.9M |
| 2025-09-22 | 280.88 | 284.46 | 280.80 | 284.19 | 101.8M |
| 2025-09-19 | 282.17 | 283.26 | 280.60 | 280.96 | 812.6M |
| 2025-09-18 | 282.77 | 283.51 | 279.19 | 282.21 | 190.5M |
| 2025-09-17 | 284.85 | 285.66 | 282.25 | 282.71 | 188.6M |
| 2025-09-15 | 284.60 | 286.21 | 284.03 | 285.41 | 102.2M |
| 2025-09-12 | 283.55 | 285.34 | 283.02 | 284.57 | 142.1M |
| 2025-09-11 | 279.25 | 284.94 | 279.25 | 283.36 | 189.9M |
| 2025-09-10 | 279.42 | 280.74 | 278.31 | 278.54 | 143.6M |
| 2025-09-09 | 280.24 | 280.24 | 278.25 | 279.60 | 153.1M |
| 2025-09-08 | 279.52 | 280.39 | 277.95 | 280.27 | 143.4M |
| 2025-09-05 | 276.71 | 279.78 | 276.71 | 279.37 | 180.7M |
| 2025-09-04 | 275.55 | 276.78 | 274.45 | 276.27 | 160.8M |
| 2025-09-03 | 275.19 | 276.85 | 274.15 | 275.57 | 184.0M |
| 2025-09-02 | 271.57 | 275.61 | 269.58 | 275.23 | 153.3M |
| 2025-09-01 | 270.11 | 271.68 | 269.46 | 271.29 | 20.0M |
| 2025-08-29 | 272.84 | 272.84 | 270.09 | 270.29 | 168.8M |
| 2025-08-28 | 270.11 | 273.48 | 269.30 | 272.43 | 152.1M |
| 2025-08-27 | 266.69 | 270.22 | 264.45 | 269.96 | 172.7M |
| 2025-08-26 | 269.06 | 269.84 | 266.44 | 266.71 | 359.3M |
| 2025-08-25 | 272.03 | 272.22 | 268.57 | 268.97 | 123.0M |
| 2025-08-22 | 269.83 | 272.65 | 269.38 | 271.97 | 266.8M |
| 2025-08-21 | 268.04 | 270.54 | 268.03 | 270.03 | 193.6M |
| 2025-08-20 | 268.92 | 269.84 | 267.61 | 268.29 | 109.8M |
| 2025-08-19 | 268.27 | 269.64 | 268.07 | 269.18 | 133.3M |
| 2025-08-18 | 269.00 | 269.27 | 267.07 | 268.60 | 127.3M |
| 2025-08-15 | 267.90 | 269.86 | 267.90 | 268.78 | 86.6M |
| 2025-08-14 | 269.51 | 269.51 | 267.17 | 268.02 | 94.6M |
| 2025-08-13 | 270.59 | 271.09 | 269.28 | 269.94 | 153.0M |
| 2025-08-12 | 269.61 | 271.37 | 268.96 | 270.58 | 155.5M |
| 2025-08-11 | 268.11 | 270.13 | 267.84 | 269.74 | 122.2M |
| 2025-08-08 | 269.18 | 270.27 | 268.08 | 268.34 | 104.8M |
| 2025-08-07 | 264.57 | 269.43 | 264.57 | 269.27 | 165.1M |
| 2025-08-06 | 263.40 | 266.59 | 263.40 | 264.47 | 142.4M |
| 2025-08-05 | 261.33 | 264.22 | 261.33 | 263.55 | 120.6M |
| 2025-08-04 | 262.98 | 263.26 | 260.71 | 261.65 | 163.4M |
| 2025-08-01 | 265.75 | 265.75 | 261.99 | 263.06 | 138.7M |
| 2025-07-31 | 265.04 | 266.66 | 264.27 | 265.38 | 174.8M |
| 2025-07-30 | 267.66 | 267.76 | 264.57 | 265.32 | 175.0M |
| 2025-07-29 | 264.53 | 268.22 | 262.11 | 267.80 | 152.2M |
| 2025-07-28 | 265.11 | 265.20 | 262.32 | 264.63 | 164.7M |
| 2025-07-25 | 262.65 | 265.32 | 261.91 | 265.17 | 138.2M |
| 2025-07-24 | 262.21 | 263.09 | 261.26 | 262.81 | 194.0M |
| 2025-07-23 | 257.27 | 261.66 | 257.27 | 261.45 | 273.5M |
| 2025-07-22 | 259.86 | 260.13 | 256.24 | 256.81 | 240.1M |
| 2025-07-21 | 262.18 | 262.73 | 258.92 | 259.58 | 204.3M |
| 2025-07-18 | 263.78 | 264.09 | 261.59 | 262.04 | 163.6M |
| 2025-07-17 | 261.73 | 264.58 | 261.73 | 263.95 | 209.4M |
| 2025-07-16 | 262.32 | 263.16 | 261.63 | 261.88 | 170.6M |
| 2025-07-15 | 261.35 | 262.66 | 260.12 | 262.35 | 180.4M |
| 2025-07-14 | 261.75 | 261.99 | 259.65 | 261.19 | 141.3M |
| 2025-07-11 | 261.45 | 262.56 | 259.24 | 261.88 | 136.7M |
| 2025-07-10 | 261.91 | 262.08 | 260.24 | 261.74 | 158.3M |
| 2025-07-09 | 264.44 | 264.58 | 261.33 | 261.70 | 169.0M |
| 2025-07-08 | 264.96 | 265.57 | 262.62 | 264.53 | 129.3M |
| 2025-07-07 | 268.49 | 268.57 | 264.92 | 265.22 | 123.4M |
| 2025-07-04 | 267.87 | 268.72 | 267.83 | 268.31 | 17.9M |
| 2025-07-03 | 269.09 | 270.73 | 267.10 | 267.80 | 131.6M |
| 2025-07-02 | 266.84 | 269.48 | 266.84 | 269.11 | 222.2M |
| 2025-07-01 | 265.26 | 267.15 | 264.57 | 266.84 | 149.4M |
| 2025-06-30 | 264.60 | 266.91 | 264.60 | 265.14 | 164.7M |
| 2025-06-27 | 265.06 | 267.22 | 264.41 | 264.58 | 137.0M |
| 2025-06-26 | 263.27 | 265.83 | 261.89 | 265.07 | 127.7M |
| 2025-06-25 | 262.20 | 263.72 | 262.20 | 263.23 | 170.9M |
| 2025-06-24 | 260.13 | 262.88 | 260.13 | 262.42 | 134.0M |
| 2025-06-23 | 261.21 | 261.47 | 258.47 | 260.26 | 129.8M |
| 2025-06-20 | 261.07 | 262.48 | 259.82 | 261.86 | 1,057.8M |
| 2025-06-19 | 262.87 | 263.09 | 260.66 | 260.91 | 30.2M |
| 2025-06-18 | 262.99 | 263.88 | 261.14 | 262.69 | 160.4M |
| 2025-06-17 | 264.78 | 265.08 | 262.50 | 263.13 | 160.2M |
| 2025-06-16 | 267.06 | 268.39 | 264.80 | 265.08 | 181.4M |
| 2025-06-13 | 267.97 | 267.97 | 265.57 | 266.81 | 164.5M |
| 2025-06-12 | 268.57 | 269.87 | 266.98 | 268.48 | 200.7M |
| 2025-06-11 | 269.56 | 271.00 | 268.15 | 268.26 | 207.9M |
| 2025-06-10 | 267.39 | 270.12 | 267.09 | 269.84 | 156.9M |
| 2025-06-09 | 269.67 | 270.52 | 267.65 | 268.04 | 101.9M |
| 2025-06-06 | 267.98 | 269.77 | 265.63 | 269.26 | 149.9M |
| 2025-06-05 | 266.82 | 268.89 | 266.82 | 268.13 | 153.1M |
| 2025-06-04 | 267.18 | 268.86 | 266.59 | 266.84 | 189.7M |
| 2025-06-03 | 267.81 | 268.50 | 266.39 | 267.36 | 174.3M |
| 2025-06-02 | 268.18 | 271.50 | 266.89 | 267.68 | 186.6M |
| 2025-05-30 | 270.35 | 270.35 | 267.90 | 268.06 | 462.6M |
| 2025-05-29 | 271.14 | 273.00 | 270.37 | 270.56 | 155.9M |
| 2025-05-28 | 270.47 | 272.95 | 269.87 | 271.18 | 207.0M |
| 2025-05-27 | 270.97 | 276.41 | 270.49 | 271.22 | 222.5M |
| 2025-05-26 | 270.33 | 271.26 | 270.03 | 271.02 | 26.9M |
| 2025-05-23 | 267.67 | 270.96 | 265.52 | 270.50 | 161.0M |
| 2025-05-22 | 270.95 | 271.54 | 267.81 | 268.29 | 172.8M |
| 2025-05-21 | 270.33 | 272.17 | 269.72 | 271.67 | 156.6M |
| 2025-05-20 | 271.31 | 272.76 | 270.28 | 270.53 | 194.1M |
| 2025-05-19 | 269.94 | 273.28 | 268.61 | 271.70 | 156.4M |
| 2025-05-16 | 269.40 | 270.96 | 268.36 | 269.81 | 111.3M |
| 2025-05-15 | 267.63 | 270.28 | 265.81 | 269.48 | 151.3M |
| 2025-05-14 | 267.76 | 268.21 | 265.85 | 268.00 | 162.9M |
| 2025-05-13 | 264.62 | 269.59 | 263.37 | 267.14 | 179.4M |
| 2025-05-12 | 266.20 | 267.33 | 260.95 | 264.59 | 149.8M |
| 2025-05-09 | 265.61 | 268.17 | 264.51 | 264.93 | 152.6M |
| 2025-05-08 | 270.84 | 272.75 | 265.73 | 266.16 | 183.3M |
| 2025-05-07 | 267.19 | 271.44 | 266.28 | 270.87 | 218.1M |
| 2025-05-06 | 260.55 | 267.96 | 259.76 | 267.62 | 157.1M |
| 2025-05-05 | 260.43 | 261.36 | 258.58 | 260.70 | 106.2M |
| 2025-05-02 | 261.76 | 263.54 | 259.11 | 260.63 | 176.7M |
| 2025-05-01 | 259.11 | 261.80 | 257.74 | 261.47 | 216.4M |
| 2025-04-30 | 259.11 | 261.80 | 257.74 | 261.47 | 216.4M |
| 2025-04-29 | 266.52 | 266.79 | 258.69 | 259.12 | 230.0M |
| 2025-04-28 | 266.61 | 268.55 | 266.10 | 266.73 | 174.2M |
| 2025-04-25 | 264.38 | 267.10 | 263.18 | 266.43 | 207.7M |
| 2025-04-24 | 260.75 | 266.05 | 260.32 | 264.50 | 229.5M |
| 2025-04-23 | 255.53 | 261.76 | 255.53 | 260.85 | 224.8M |
| 2025-04-22 | 251.25 | 255.29 | 251.25 | 255.10 | 238.8M |
| 2025-04-21 | 248.51 | 251.88 | 248.51 | 251.46 | 152.5M |
| 2025-04-16 | 246.48 | 250.55 | 246.24 | 248.18 | 156.0M |
| 2025-04-15 | 245.70 | 247.53 | 245.23 | 246.24 | 156.5M |
| 2025-04-14 | 242.20 | 248.21 | 242.20 | 245.99 | 117.9M |
| 2025-04-11 | 242.01 | 244.45 | 241.63 | 242.04 | 175.4M |
| 2025-04-10 | 246.21 | 246.32 | 241.50 | 241.99 | 190.3M |
| 2025-04-09 | 236.20 | 247.22 | 234.04 | 246.30 | 262.2M |
| 2025-04-08 | 237.56 | 241.49 | 235.51 | 236.06 | 232.7M |
| 2025-04-07 | 241.50 | 243.69 | 233.64 | 236.55 | 460.6M |
| 2025-04-04 | 253.64 | 253.64 | 240.70 | 241.94 | 165.0M |
| 2025-04-03 | 250.73 | 258.19 | 248.67 | 254.57 | 254.7M |
| 2025-04-02 | 249.78 | 252.50 | 248.60 | 252.27 | 169.4M |
| 2025-04-01 | 246.87 | 250.37 | 245.97 | 250.14 | 202.6M |
| 2025-03-31 | 248.69 | 248.69 | 244.43 | 246.63 | 192.3M |
| 2025-03-28 | 249.37 | 250.37 | 246.27 | 248.95 | 164.6M |
| 2025-03-27 | 247.06 | 250.31 | 246.86 | 249.86 | 207.9M |
| 2025-03-26 | 249.04 | 249.44 | 246.91 | 247.23 | 177.6M |
| 2025-03-25 | 246.25 | 249.50 | 246.25 | 248.94 | 183.0M |
| 2025-03-24 | 246.31 | 247.54 | 245.53 | 246.31 | 150.8M |
| 2025-03-21 | 248.05 | 248.05 | 245.17 | 245.76 | 670.5M |
| 2025-03-20 | 247.52 | 248.15 | 246.37 | 247.90 | 190.4M |
| 2025-03-19 | 246.13 | 248.99 | 245.64 | 247.40 | 209.5M |
| 2025-03-18 | 245.97 | 248.64 | 245.84 | 246.25 | 196.2M |
| 2025-03-14 | 242.81 | 246.10 | 242.81 | 245.45 | 224.6M |
| 2025-03-13 | 242.61 | 243.79 | 241.55 | 242.33 | 177.3M |
| 2025-03-12 | 240.50 | 243.08 | 239.14 | 242.74 | 228.0M |
| 2025-03-11 | 241.53 | 241.96 | 238.77 | 240.53 | 211.2M |
| 2025-03-10 | 246.56 | 246.56 | 240.01 | 241.48 | 190.1M |
| 2025-03-07 | 246.23 | 246.85 | 242.23 | 246.49 | 188.6M |
| 2025-03-06 | 246.01 | 248.94 | 244.35 | 246.43 | 243.1M |
| 2025-03-05 | 244.67 | 246.07 | 243.97 | 245.91 | 197.5M |
| 2025-03-04 | 242.57 | 245.79 | 237.71 | 244.52 | 259.6M |
| 2025-03-03 | 244.50 | 249.09 | 242.77 | 243.02 | 174.5M |
| 2025-02-28 | 245.75 | 247.20 | 244.42 | 244.92 | 475.7M |
| 2025-02-27 | 249.56 | 249.56 | 244.03 | 245.25 | 235.5M |
| 2025-02-26 | 248.47 | 249.74 | 246.92 | 249.15 | 234.5M |
| 2025-02-25 | 252.46 | 252.46 | 248.19 | 248.62 | 222.9M |
| 2025-02-24 | 251.77 | 253.44 | 249.44 | 252.16 | 150.4M |
| 2025-02-21 | 254.14 | 254.25 | 250.75 | 251.79 | 90.2M |
| 2025-02-20 | 253.48 | 255.38 | 252.08 | 254.10 | 132.7M |
| 2025-02-19 | 254.80 | 255.20 | 252.96 | 253.37 | 226.4M |
| 2025-02-18 | 254.14 | 255.90 | 252.44 | 255.07 | 166.2M |
| 2025-02-17 | 253.32 | 254.27 | 251.54 | 254.02 | 24.4M |
| 2025-02-14 | 253.36 | 254.36 | 252.81 | 253.33 | 286.5M |
| 2025-02-13 | 252.82 | 254.78 | 252.05 | 253.39 | 201.6M |
| 2025-02-12 | 248.27 | 253.59 | 247.34 | 252.73 | 238.6M |
| 2025-02-11 | 246.43 | 248.87 | 245.21 | 248.40 | 202.7M |
| 2025-02-10 | 246.21 | 248.55 | 246.20 | 246.39 | 200.6M |
| 2025-02-07 | 245.26 | 246.44 | 244.92 | 246.01 | 170.2M |
| 2025-02-06 | 241.86 | 245.56 | 241.28 | 245.26 | 257.8M |
| 2025-02-05 | 242.35 | 246.23 | 240.93 | 241.71 | 235.4M |
| 2025-02-04 | 239.94 | 243.41 | 239.44 | 242.58 | 249.9M |
| 2025-01-31 | 243.39 | 245.08 | 238.89 | 239.48 | 223.8M |
| 2025-01-30 | 241.24 | 244.95 | 241.18 | 243.53 | 170.2M |
| 2025-01-29 | 240.23 | 241.25 | 238.41 | 240.95 | 172.4M |
| 2025-01-28 | 240.56 | 242.01 | 239.66 | 240.55 | 191.1M |
| 2025-01-27 | 238.40 | 241.43 | 238.12 | 240.52 | 138.5M |
| 2025-01-24 | 237.26 | 239.55 | 237.12 | 239.09 | 184.2M |
| 2025-01-23 | 237.20 | 238.61 | 234.32 | 237.28 | 191.5M |
| 2025-01-22 | 234.61 | 238.90 | 233.42 | 237.02 | 243.3M |
| 2025-01-21 | 233.28 | 235.88 | 232.53 | 234.44 | 150.0M |
| 2025-01-20 | 232.56 | 233.84 | 232.36 | 233.37 | 47.6M |
| 2025-01-17 | 232.42 | 234.60 | 232.42 | 232.66 | 141.1M |
| 2025-01-16 | 233.66 | 234.06 | 232.07 | 232.37 | 194.5M |
| 2025-01-15 | 232.27 | 233.81 | 231.72 | 233.42 | 197.7M |
| 2025-01-14 | 231.27 | 233.13 | 231.06 | 231.80 | 181.0M |
| 2025-01-13 | 230.44 | 231.94 | 229.36 | 231.42 | 165.5M |
| 2025-01-10 | 231.61 | 232.49 | 229.47 | 230.42 | 154.1M |
| 2025-01-09 | 231.12 | 235.32 | 231.12 | 231.89 | 61.9M |
| 2025-01-08 | 233.44 | 233.44 | 230.45 | 231.06 | 149.9M |
| 2025-01-07 | 230.62 | 233.99 | 230.62 | 233.32 | 136.7M |
| 2025-01-06 | 229.66 | 233.61 | 229.13 | 230.39 | 135.2M |
| 2025-01-03 | 232.61 | 233.02 | 228.57 | 228.93 | 108.1M |
| 2025-01-02 | 231.79 | 233.42 | 231.79 | 232.61 | 82.1M |