338.35
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 | 336.09 | 339.53 | 336.09 | 338.35 | 106.3M |
| 2025-09-25 | 336.23 | 338.76 | 335.70 | 336.21 | 94.1M |
| 2025-09-24 | 341.05 | 341.05 | 336.44 | 336.74 | 134.8M |
| 2025-09-23 | 337.51 | 340.81 | 337.09 | 339.93 | 118.9M |
| 2025-09-22 | 334.06 | 337.94 | 333.95 | 337.75 | 77.2M |
| 2025-09-19 | 335.56 | 336.39 | 333.83 | 334.58 | 508.5M |
| 2025-09-18 | 335.97 | 337.20 | 332.44 | 335.73 | 149.5M |
| 2025-09-17 | 338.25 | 338.97 | 334.96 | 336.07 | 142.2M |
| 2025-09-15 | 339.21 | 340.11 | 337.19 | 339.10 | 64.5M |
| 2025-09-12 | 336.79 | 339.13 | 336.62 | 338.26 | 103.1M |
| 2025-09-11 | 332.96 | 338.56 | 332.80 | 336.77 | 144.4M |
| 2025-09-10 | 332.52 | 334.35 | 331.70 | 331.95 | 109.4M |
| 2025-09-09 | 332.52 | 333.73 | 330.58 | 332.78 | 109.6M |
| 2025-09-08 | 331.53 | 332.84 | 329.86 | 332.63 | 89.4M |
| 2025-09-05 | 329.02 | 332.50 | 329.02 | 331.66 | 147.0M |
| 2025-09-04 | 327.62 | 329.65 | 326.09 | 328.71 | 104.8M |
| 2025-09-03 | 328.40 | 329.94 | 326.72 | 327.74 | 129.6M |
| 2025-09-02 | 324.83 | 329.10 | 321.99 | 328.54 | 116.2M |
| 2025-09-01 | 323.04 | 325.27 | 321.17 | 324.49 | 15.6M |
| 2025-08-29 | 325.92 | 325.92 | 323.15 | 323.44 | 129.9M |
| 2025-08-28 | 324.34 | 328.05 | 323.02 | 325.77 | 114.0M |
| 2025-08-27 | 321.02 | 324.62 | 318.38 | 324.23 | 137.4M |
| 2025-08-26 | 323.18 | 323.45 | 320.08 | 321.15 | 228.3M |
| 2025-08-25 | 327.16 | 327.25 | 323.03 | 323.35 | 93.8M |
| 2025-08-22 | 323.76 | 328.18 | 323.43 | 327.18 | 168.3M |
| 2025-08-21 | 321.76 | 325.02 | 321.67 | 324.07 | 141.8M |
| 2025-08-20 | 323.79 | 324.61 | 321.89 | 322.10 | 78.8M |
| 2025-08-19 | 322.82 | 324.87 | 322.82 | 324.22 | 90.2M |
| 2025-08-18 | 323.39 | 324.58 | 321.66 | 323.14 | 90.8M |
| 2025-08-15 | 321.36 | 324.33 | 321.36 | 323.44 | 59.3M |
| 2025-08-14 | 322.15 | 322.65 | 320.25 | 321.80 | 67.3M |
| 2025-08-13 | 324.04 | 324.61 | 322.17 | 323.05 | 112.1M |
| 2025-08-12 | 321.49 | 325.36 | 320.79 | 324.15 | 116.1M |
| 2025-08-11 | 319.92 | 321.96 | 319.61 | 321.51 | 105.0M |
| 2025-08-08 | 320.81 | 321.42 | 319.20 | 320.01 | 66.8M |
| 2025-08-07 | 314.71 | 321.05 | 314.71 | 320.79 | 124.0M |
| 2025-08-06 | 314.69 | 318.19 | 314.41 | 314.73 | 111.3M |
| 2025-08-05 | 312.40 | 315.84 | 312.40 | 314.73 | 81.8M |
| 2025-08-04 | 313.15 | 314.08 | 311.80 | 313.08 | 117.9M |
| 2025-08-01 | 315.72 | 315.72 | 312.11 | 313.77 | 92.2M |
| 2025-07-31 | 314.88 | 316.49 | 313.59 | 314.94 | 133.4M |
| 2025-07-30 | 317.49 | 318.34 | 314.33 | 315.49 | 129.8M |
| 2025-07-29 | 312.62 | 318.46 | 309.39 | 317.70 | 108.7M |
| 2025-07-28 | 314.21 | 314.21 | 311.11 | 312.64 | 113.9M |
| 2025-07-25 | 312.79 | 314.08 | 310.59 | 313.76 | 96.8M |
| 2025-07-24 | 313.44 | 313.50 | 311.31 | 313.24 | 132.3M |
| 2025-07-23 | 307.59 | 312.16 | 307.13 | 311.85 | 209.5M |
| 2025-07-22 | 308.83 | 309.30 | 304.88 | 306.31 | 171.6M |
| 2025-07-21 | 311.81 | 311.90 | 308.02 | 308.24 | 137.8M |
| 2025-07-18 | 314.06 | 314.72 | 311.31 | 311.57 | 136.8M |
| 2025-07-17 | 314.77 | 316.31 | 313.56 | 314.12 | 158.4M |
| 2025-07-16 | 315.65 | 316.47 | 314.27 | 315.21 | 137.9M |
| 2025-07-15 | 314.08 | 315.97 | 312.83 | 315.48 | 137.8M |
| 2025-07-14 | 314.78 | 315.27 | 311.28 | 313.64 | 109.2M |
| 2025-07-11 | 315.53 | 316.08 | 312.25 | 314.96 | 98.3M |
| 2025-07-10 | 314.43 | 316.23 | 312.86 | 315.80 | 110.6M |
| 2025-07-09 | 318.57 | 318.89 | 313.33 | 314.05 | 134.1M |
| 2025-07-08 | 320.43 | 321.17 | 317.14 | 318.85 | 95.3M |
| 2025-07-07 | 323.95 | 324.46 | 320.47 | 320.96 | 90.1M |
| 2025-07-04 | 323.40 | 324.76 | 323.11 | 323.94 | 12.9M |
| 2025-07-03 | 325.11 | 327.38 | 322.74 | 323.17 | 96.4M |
| 2025-07-02 | 323.00 | 325.52 | 322.65 | 325.34 | 155.5M |
| 2025-07-01 | 321.73 | 323.28 | 320.87 | 322.99 | 112.3M |
| 2025-06-30 | 320.81 | 323.57 | 320.81 | 321.62 | 122.0M |
| 2025-06-27 | 320.71 | 322.86 | 320.23 | 320.97 | 96.3M |
| 2025-06-26 | 318.17 | 321.83 | 316.98 | 320.70 | 96.2M |
| 2025-06-25 | 316.48 | 318.68 | 316.48 | 318.16 | 140.9M |
| 2025-06-24 | 312.82 | 316.98 | 312.82 | 316.50 | 107.1M |
| 2025-06-23 | 314.47 | 314.86 | 311.09 | 313.04 | 108.4M |
| 2025-06-20 | 314.98 | 316.27 | 313.82 | 315.41 | 770.7M |
| 2025-06-19 | 317.70 | 318.45 | 314.35 | 314.65 | 25.3M |
| 2025-06-18 | 317.59 | 319.03 | 316.26 | 317.61 | 116.5M |
| 2025-06-17 | 319.65 | 320.45 | 316.96 | 317.61 | 117.1M |
| 2025-06-16 | 322.15 | 323.97 | 320.08 | 320.40 | 130.1M |
| 2025-06-13 | 323.93 | 323.93 | 320.86 | 321.92 | 121.6M |
| 2025-06-12 | 325.18 | 326.27 | 323.13 | 324.46 | 175.0M |
| 2025-06-11 | 327.02 | 328.57 | 324.74 | 324.95 | 131.0M |
| 2025-06-10 | 325.56 | 327.70 | 324.92 | 327.15 | 99.9M |
| 2025-06-09 | 327.17 | 327.90 | 325.13 | 326.10 | 78.0M |
| 2025-06-06 | 325.01 | 327.48 | 321.48 | 326.86 | 115.6M |
| 2025-06-05 | 324.98 | 327.33 | 324.89 | 325.64 | 116.7M |
| 2025-06-04 | 325.56 | 327.43 | 324.69 | 325.22 | 143.9M |
| 2025-06-03 | 326.45 | 327.97 | 324.82 | 325.89 | 133.6M |
| 2025-06-02 | 327.38 | 330.89 | 325.85 | 326.82 | 132.2M |
| 2025-05-30 | 329.82 | 330.04 | 326.47 | 326.73 | 347.4M |
| 2025-05-29 | 331.04 | 332.64 | 329.74 | 330.02 | 112.6M |
| 2025-05-28 | 328.38 | 331.59 | 328.32 | 331.12 | 153.7M |
| 2025-05-27 | 329.23 | 335.10 | 328.28 | 329.28 | 165.1M |
| 2025-05-26 | 328.53 | 329.55 | 327.47 | 329.16 | 20.0M |
| 2025-05-23 | 325.18 | 329.16 | 322.27 | 328.74 | 121.4M |
| 2025-05-22 | 329.25 | 329.93 | 325.27 | 326.12 | 129.2M |
| 2025-05-21 | 328.75 | 330.04 | 327.02 | 329.80 | 124.1M |
| 2025-05-20 | 330.31 | 332.04 | 328.51 | 328.86 | 148.1M |
| 2025-05-19 | 328.47 | 332.76 | 326.83 | 330.55 | 120.0M |
| 2025-05-16 | 327.78 | 329.36 | 326.26 | 328.30 | 76.1M |
| 2025-05-15 | 325.56 | 328.54 | 323.62 | 327.53 | 108.9M |
| 2025-05-14 | 324.60 | 325.98 | 322.75 | 325.70 | 111.5M |
| 2025-05-13 | 321.56 | 326.43 | 319.46 | 323.70 | 122.4M |
| 2025-05-12 | 321.36 | 323.19 | 316.71 | 321.54 | 108.3M |
| 2025-05-09 | 320.51 | 322.83 | 318.76 | 319.52 | 122.5M |
| 2025-05-08 | 328.08 | 330.19 | 321.01 | 321.59 | 125.7M |
| 2025-05-07 | 323.57 | 328.56 | 322.74 | 327.88 | 155.2M |
| 2025-05-06 | 316.04 | 325.27 | 314.85 | 324.68 | 105.2M |
| 2025-05-05 | 315.94 | 316.71 | 313.53 | 316.27 | 75.6M |
| 2025-05-02 | 316.39 | 318.42 | 314.58 | 316.54 | 124.6M |
| 2025-05-01 | 312.07 | 316.56 | 310.25 | 316.21 | 155.6M |
| 2025-04-30 | 312.07 | 316.56 | 310.25 | 316.21 | 155.6M |
| 2025-04-29 | 319.78 | 320.56 | 311.59 | 312.05 | 139.0M |
| 2025-04-28 | 318.84 | 321.67 | 318.15 | 319.63 | 113.0M |
| 2025-04-25 | 316.33 | 319.45 | 314.34 | 318.92 | 110.3M |
| 2025-04-24 | 312.80 | 317.99 | 312.80 | 316.27 | 167.8M |
| 2025-04-23 | 307.78 | 316.63 | 307.78 | 313.54 | 150.7M |
| 2025-04-22 | 301.32 | 307.43 | 301.32 | 307.04 | 178.7M |
| 2025-04-21 | 297.90 | 302.05 | 297.90 | 301.58 | 116.5M |
| 2025-04-16 | 296.03 | 300.34 | 295.64 | 297.21 | 110.7M |
| 2025-04-15 | 294.23 | 297.69 | 294.23 | 296.10 | 114.1M |
| 2025-04-14 | 290.22 | 297.94 | 290.22 | 294.88 | 78.6M |
| 2025-04-11 | 291.46 | 295.19 | 289.57 | 289.95 | 123.4M |
| 2025-04-10 | 297.03 | 297.18 | 290.49 | 291.48 | 120.9M |
| 2025-04-09 | 284.40 | 298.16 | 281.49 | 297.04 | 192.5M |
| 2025-04-08 | 286.07 | 290.50 | 283.80 | 284.32 | 158.9M |
| 2025-04-07 | 290.73 | 293.44 | 281.82 | 285.01 | 381.6M |
| 2025-04-04 | 304.63 | 304.63 | 290.32 | 291.69 | 97.1M |
| 2025-04-03 | 300.40 | 308.58 | 297.82 | 305.85 | 166.8M |
| 2025-04-02 | 298.80 | 301.80 | 296.99 | 301.51 | 111.5M |
| 2025-04-01 | 296.27 | 299.72 | 294.72 | 299.37 | 137.2M |
| 2025-03-31 | 298.17 | 298.17 | 293.51 | 295.20 | 139.0M |
| 2025-03-28 | 299.53 | 300.68 | 296.12 | 298.87 | 113.6M |
| 2025-03-27 | 297.80 | 300.71 | 297.15 | 300.00 | 159.8M |
| 2025-03-26 | 300.38 | 300.43 | 297.28 | 297.79 | 126.0M |
| 2025-03-25 | 297.15 | 300.39 | 297.15 | 300.04 | 116.8M |
| 2025-03-24 | 297.13 | 298.26 | 296.30 | 297.18 | 112.7M |
| 2025-03-21 | 299.55 | 299.55 | 295.11 | 296.41 | 446.6M |
| 2025-03-20 | 298.15 | 299.49 | 296.71 | 299.15 | 140.8M |
| 2025-03-19 | 296.42 | 299.20 | 296.01 | 297.97 | 142.2M |
| 2025-03-18 | 294.85 | 298.28 | 294.85 | 296.55 | 137.3M |
| 2025-03-14 | 290.79 | 295.03 | 290.79 | 294.18 | 167.3M |
| 2025-03-13 | 290.75 | 292.33 | 289.56 | 290.39 | 133.6M |
| 2025-03-12 | 288.90 | 291.41 | 287.26 | 290.85 | 157.5M |
| 2025-03-11 | 289.67 | 290.98 | 286.61 | 288.81 | 142.7M |
| 2025-03-10 | 295.10 | 295.10 | 287.50 | 289.50 | 134.0M |
| 2025-03-07 | 294.75 | 295.44 | 289.58 | 295.13 | 109.5M |
| 2025-03-06 | 295.63 | 298.24 | 293.25 | 294.99 | 175.4M |
| 2025-03-05 | 294.04 | 295.58 | 292.96 | 295.44 | 141.5M |
| 2025-03-04 | 291.78 | 295.89 | 285.99 | 294.05 | 142.7M |
| 2025-03-03 | 293.54 | 298.93 | 291.71 | 292.12 | 115.1M |
| 2025-02-28 | 295.50 | 296.14 | 293.10 | 293.76 | 312.0M |
| 2025-02-27 | 299.75 | 299.75 | 291.86 | 294.81 | 168.9M |
| 2025-02-26 | 298.35 | 300.34 | 296.43 | 299.37 | 169.9M |
| 2025-02-25 | 304.41 | 304.41 | 298.19 | 298.38 | 166.3M |
| 2025-02-24 | 303.07 | 304.99 | 300.70 | 304.09 | 98.0M |
| 2025-02-21 | 304.67 | 304.67 | 300.74 | 302.77 | 60.3M |
| 2025-02-20 | 303.60 | 305.35 | 301.03 | 304.75 | 95.1M |
| 2025-02-19 | 304.90 | 305.34 | 302.18 | 303.28 | 168.1M |
| 2025-02-18 | 303.77 | 306.47 | 302.53 | 305.23 | 129.2M |
| 2025-02-17 | 302.47 | 303.91 | 300.64 | 303.52 | 18.1M |
| 2025-02-14 | 303.47 | 304.10 | 301.94 | 302.47 | 222.0M |
| 2025-02-13 | 302.83 | 305.07 | 301.79 | 303.80 | 148.7M |
| 2025-02-12 | 298.07 | 303.92 | 296.68 | 302.82 | 164.3M |
| 2025-02-11 | 294.39 | 298.91 | 292.87 | 298.34 | 136.4M |
| 2025-02-10 | 294.66 | 297.08 | 294.05 | 294.53 | 127.7M |
| 2025-02-07 | 292.87 | 294.48 | 292.42 | 294.13 | 118.3M |
| 2025-02-06 | 290.02 | 293.04 | 288.22 | 292.74 | 142.5M |
| 2025-02-05 | 292.29 | 296.74 | 289.12 | 289.91 | 161.0M |
| 2025-02-04 | 289.76 | 293.70 | 288.61 | 292.28 | 177.8M |
| 2025-01-31 | 293.44 | 295.04 | 287.70 | 288.56 | 156.3M |
| 2025-01-30 | 292.38 | 296.34 | 291.90 | 293.62 | 111.2M |
| 2025-01-29 | 292.19 | 293.23 | 288.56 | 291.91 | 112.4M |
| 2025-01-28 | 293.12 | 293.77 | 291.30 | 292.41 | 130.4M |
| 2025-01-27 | 288.85 | 294.03 | 288.74 | 293.10 | 88.4M |
| 2025-01-24 | 288.61 | 290.36 | 287.88 | 289.87 | 118.7M |
| 2025-01-23 | 289.29 | 290.27 | 285.94 | 288.69 | 133.8M |
| 2025-01-22 | 285.63 | 291.40 | 284.50 | 289.03 | 173.3M |
| 2025-01-21 | 284.47 | 287.32 | 283.80 | 285.27 | 109.1M |
| 2025-01-20 | 283.09 | 285.12 | 283.09 | 284.60 | 28.1M |
| 2025-01-17 | 283.65 | 286.04 | 283.16 | 283.36 | 104.4M |
| 2025-01-16 | 285.03 | 285.28 | 283.09 | 283.64 | 135.4M |
| 2025-01-15 | 282.68 | 285.29 | 282.20 | 284.76 | 121.1M |
| 2025-01-14 | 281.42 | 283.71 | 281.12 | 282.05 | 117.1M |
| 2025-01-13 | 279.56 | 281.93 | 278.16 | 281.55 | 106.9M |
| 2025-01-10 | 280.24 | 281.36 | 278.53 | 279.49 | 108.6M |
| 2025-01-09 | 279.18 | 284.95 | 279.18 | 280.80 | 44.4M |
| 2025-01-08 | 282.27 | 282.27 | 278.11 | 279.16 | 104.2M |
| 2025-01-07 | 278.90 | 282.84 | 278.90 | 282.04 | 85.3M |
| 2025-01-06 | 276.94 | 281.68 | 275.60 | 278.48 | 89.5M |
| 2025-01-03 | 279.24 | 279.86 | 274.72 | 275.27 | 62.1M |
| 2025-01-02 | 277.79 | 280.43 | 277.79 | 279.34 | 57.5M |