715.57
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 | 712.90 | 720.29 | 712.90 | 715.57 | 163.1M |
| 2025-09-25 | 714.80 | 719.39 | 712.00 | 712.88 | 144.5M |
| 2025-09-24 | 724.77 | 724.77 | 714.17 | 714.87 | 196.7M |
| 2025-09-23 | 718.27 | 724.77 | 716.35 | 723.35 | 187.2M |
| 2025-09-22 | 709.22 | 718.89 | 708.46 | 718.10 | 127.1M |
| 2025-09-19 | 710.83 | 714.22 | 708.93 | 709.97 | 1,147.7M |
| 2025-09-18 | 712.30 | 713.36 | 703.00 | 710.56 | 257.4M |
| 2025-09-17 | 714.91 | 716.41 | 710.52 | 712.06 | 225.3M |
| 2025-09-15 | 715.64 | 718.27 | 713.85 | 715.97 | 138.3M |
| 2025-09-12 | 715.37 | 717.62 | 712.60 | 715.49 | 162.9M |
| 2025-09-11 | 706.42 | 719.43 | 706.42 | 714.38 | 207.4M |
| 2025-09-10 | 705.61 | 708.51 | 704.08 | 704.64 | 161.4M |
| 2025-09-09 | 708.15 | 708.15 | 702.38 | 705.97 | 179.6M |
| 2025-09-08 | 706.83 | 707.78 | 703.16 | 707.33 | 181.4M |
| 2025-09-05 | 701.37 | 707.84 | 701.37 | 706.48 | 192.7M |
| 2025-09-04 | 698.73 | 701.68 | 696.10 | 699.68 | 180.9M |
| 2025-09-03 | 697.32 | 701.74 | 695.13 | 698.62 | 197.3M |
| 2025-09-02 | 689.59 | 698.04 | 684.80 | 697.22 | 163.0M |
| 2025-09-01 | 686.05 | 689.65 | 684.80 | 689.10 | 24.8M |
| 2025-08-29 | 689.86 | 689.86 | 684.12 | 685.76 | 181.2M |
| 2025-08-28 | 682.93 | 691.10 | 681.15 | 689.18 | 165.7M |
| 2025-08-27 | 675.53 | 683.80 | 670.25 | 683.11 | 182.4M |
| 2025-08-26 | 678.21 | 681.22 | 674.33 | 675.23 | 380.3M |
| 2025-08-25 | 686.96 | 687.47 | 677.70 | 678.64 | 135.3M |
| 2025-08-22 | 681.99 | 688.92 | 680.67 | 686.87 | 284.6M |
| 2025-08-21 | 678.62 | 684.66 | 677.57 | 682.63 | 214.9M |
| 2025-08-20 | 680.58 | 683.71 | 678.06 | 679.04 | 120.3M |
| 2025-08-19 | 680.11 | 683.54 | 679.84 | 681.49 | 142.1M |
| 2025-08-18 | 681.96 | 683.03 | 677.53 | 681.43 | 135.9M |
| 2025-08-15 | 679.29 | 684.15 | 679.29 | 681.69 | 95.1M |
| 2025-08-14 | 684.79 | 684.79 | 677.56 | 679.37 | 105.3M |
| 2025-08-13 | 686.96 | 688.22 | 684.27 | 685.43 | 168.4M |
| 2025-08-12 | 682.80 | 688.45 | 681.23 | 686.51 | 171.2M |
| 2025-08-11 | 679.94 | 684.26 | 677.99 | 683.14 | 142.1M |
| 2025-08-08 | 684.06 | 686.80 | 679.46 | 680.21 | 113.8M |
| 2025-08-07 | 674.55 | 685.69 | 674.55 | 684.34 | 175.1M |
| 2025-08-06 | 670.86 | 678.13 | 670.86 | 674.00 | 161.0M |
| 2025-08-05 | 666.14 | 672.78 | 666.14 | 670.95 | 140.5M |
| 2025-08-04 | 670.16 | 670.87 | 664.11 | 667.14 | 173.8M |
| 2025-08-01 | 675.43 | 675.43 | 666.60 | 670.80 | 149.6M |
| 2025-07-31 | 674.67 | 679.66 | 673.19 | 674.54 | 205.7M |
| 2025-07-30 | 681.94 | 683.14 | 673.67 | 675.09 | 198.7M |
| 2025-07-29 | 674.51 | 683.23 | 669.49 | 682.03 | 175.2M |
| 2025-07-28 | 673.61 | 676.61 | 667.91 | 674.84 | 196.9M |
| 2025-07-25 | 670.96 | 674.02 | 667.23 | 673.62 | 153.9M |
| 2025-07-24 | 668.67 | 672.12 | 666.97 | 671.41 | 229.0M |
| 2025-07-23 | 657.10 | 666.70 | 657.06 | 666.06 | 323.1M |
| 2025-07-22 | 664.44 | 665.47 | 655.64 | 656.25 | 266.9M |
| 2025-07-21 | 670.04 | 671.20 | 661.00 | 664.17 | 214.4M |
| 2025-07-18 | 674.04 | 674.83 | 668.10 | 669.94 | 174.4M |
| 2025-07-17 | 670.23 | 676.84 | 670.23 | 674.31 | 218.5M |
| 2025-07-16 | 673.75 | 674.51 | 669.75 | 670.52 | 182.6M |
| 2025-07-15 | 672.04 | 674.40 | 668.67 | 673.54 | 191.9M |
| 2025-07-14 | 671.68 | 672.31 | 666.63 | 671.70 | 153.1M |
| 2025-07-11 | 670.13 | 673.49 | 665.38 | 671.74 | 152.2M |
| 2025-07-10 | 670.41 | 671.15 | 666.50 | 670.39 | 170.3M |
| 2025-07-09 | 673.80 | 674.35 | 668.51 | 669.45 | 183.0M |
| 2025-07-08 | 676.65 | 677.95 | 670.03 | 673.79 | 141.5M |
| 2025-07-07 | 684.37 | 685.06 | 675.94 | 676.77 | 134.3M |
| 2025-07-04 | 683.25 | 684.93 | 683.02 | 684.25 | 20.7M |
| 2025-07-03 | 685.01 | 689.16 | 680.74 | 683.25 | 156.5M |
| 2025-07-02 | 680.51 | 686.40 | 680.46 | 684.68 | 239.6M |
| 2025-07-01 | 675.82 | 680.95 | 673.88 | 679.97 | 158.7M |
| 2025-06-30 | 676.33 | 680.47 | 674.84 | 675.39 | 177.0M |
| 2025-06-27 | 675.63 | 680.73 | 674.00 | 675.48 | 152.1M |
| 2025-06-26 | 669.64 | 676.86 | 667.01 | 675.42 | 144.2M |
| 2025-06-25 | 666.78 | 670.50 | 666.78 | 669.52 | 335.6M |
| 2025-06-24 | 660.21 | 668.54 | 660.21 | 667.66 | 160.3M |
| 2025-06-23 | 662.27 | 662.79 | 655.94 | 660.76 | 149.0M |
| 2025-06-20 | 662.35 | 664.87 | 658.54 | 663.20 | 1,139.2M |
| 2025-06-19 | 666.22 | 666.22 | 661.32 | 662.07 | 33.8M |
| 2025-06-18 | 667.13 | 669.04 | 661.92 | 665.41 | 169.5M |
| 2025-06-17 | 671.86 | 672.86 | 666.28 | 667.57 | 169.1M |
| 2025-06-16 | 676.83 | 679.94 | 671.71 | 672.35 | 189.6M |
| 2025-06-13 | 680.57 | 680.57 | 675.08 | 676.06 | 174.2M |
| 2025-06-12 | 682.06 | 685.45 | 678.60 | 681.64 | 209.5M |
| 2025-06-11 | 684.51 | 687.52 | 680.94 | 681.29 | 217.9M |
| 2025-06-10 | 679.98 | 685.39 | 678.73 | 684.90 | 167.2M |
| 2025-06-09 | 685.55 | 687.55 | 679.89 | 681.76 | 110.4M |
| 2025-06-06 | 680.73 | 685.82 | 675.41 | 684.45 | 159.8M |
| 2025-06-05 | 677.05 | 682.34 | 677.05 | 680.59 | 162.5M |
| 2025-06-04 | 677.41 | 681.47 | 676.29 | 676.93 | 199.1M |
| 2025-06-03 | 678.39 | 681.06 | 674.71 | 678.24 | 183.8M |
| 2025-06-02 | 679.66 | 688.25 | 675.86 | 677.85 | 197.7M |
| 2025-05-30 | 683.63 | 683.80 | 678.34 | 678.87 | 514.0M |
| 2025-05-29 | 685.93 | 690.44 | 683.34 | 683.94 | 173.1M |
| 2025-05-28 | 683.48 | 689.46 | 682.51 | 685.86 | 228.0M |
| 2025-05-27 | 680.19 | 694.13 | 679.99 | 683.02 | 233.8M |
| 2025-05-26 | 678.92 | 680.63 | 677.92 | 679.86 | 30.8M |
| 2025-05-23 | 673.12 | 679.91 | 667.97 | 678.67 | 171.6M |
| 2025-05-22 | 680.06 | 681.27 | 672.36 | 673.60 | 183.1M |
| 2025-05-21 | 679.17 | 682.97 | 677.96 | 681.31 | 176.5M |
| 2025-05-20 | 680.71 | 684.92 | 678.36 | 678.99 | 209.7M |
| 2025-05-19 | 676.43 | 686.00 | 673.31 | 681.78 | 175.3M |
| 2025-05-16 | 673.89 | 678.64 | 672.60 | 676.19 | 123.0M |
| 2025-05-15 | 671.51 | 676.66 | 666.27 | 674.32 | 163.3M |
| 2025-05-14 | 671.55 | 672.08 | 666.85 | 671.62 | 177.2M |
| 2025-05-13 | 664.56 | 676.70 | 661.30 | 670.52 | 197.0M |
| 2025-05-12 | 668.00 | 670.55 | 655.13 | 664.22 | 164.6M |
| 2025-05-09 | 665.70 | 671.61 | 663.83 | 664.88 | 167.7M |
| 2025-05-08 | 675.18 | 680.00 | 664.29 | 665.25 | 203.6M |
| 2025-05-07 | 666.58 | 676.11 | 664.93 | 674.88 | 236.4M |
| 2025-05-06 | 649.02 | 668.03 | 647.79 | 667.27 | 175.2M |
| 2025-05-05 | 648.49 | 650.17 | 644.02 | 649.31 | 123.6M |
| 2025-05-02 | 647.86 | 654.90 | 644.61 | 648.72 | 197.4M |
| 2025-05-01 | 641.22 | 647.41 | 637.56 | 646.35 | 232.3M |
| 2025-04-30 | 641.22 | 647.41 | 637.56 | 646.35 | 232.3M |
| 2025-04-29 | 659.63 | 660.20 | 640.43 | 641.28 | 258.9M |
| 2025-04-28 | 661.84 | 665.46 | 658.71 | 659.99 | 211.6M |
| 2025-04-25 | 655.22 | 663.14 | 652.65 | 661.49 | 222.3M |
| 2025-04-24 | 648.21 | 660.53 | 647.20 | 655.57 | 244.7M |
| 2025-04-23 | 632.91 | 649.97 | 632.91 | 647.92 | 240.7M |
| 2025-04-22 | 622.34 | 632.49 | 622.34 | 631.92 | 249.2M |
| 2025-04-21 | 617.72 | 623.63 | 617.52 | 622.51 | 164.2M |
| 2025-04-16 | 612.21 | 623.71 | 611.77 | 616.68 | 180.6M |
| 2025-04-15 | 612.41 | 615.43 | 610.02 | 611.83 | 168.2M |
| 2025-04-14 | 604.48 | 619.01 | 604.48 | 612.52 | 128.3M |
| 2025-04-11 | 604.68 | 609.95 | 602.55 | 604.07 | 187.3M |
| 2025-04-10 | 616.31 | 616.31 | 603.11 | 604.40 | 213.3M |
| 2025-04-09 | 591.23 | 618.20 | 585.31 | 616.07 | 287.5M |
| 2025-04-08 | 593.69 | 603.76 | 588.83 | 590.97 | 256.4M |
| 2025-04-07 | 603.91 | 609.40 | 584.39 | 591.27 | 483.4M |
| 2025-04-04 | 634.48 | 634.48 | 602.87 | 605.59 | 184.0M |
| 2025-04-03 | 626.88 | 645.40 | 622.34 | 636.39 | 274.7M |
| 2025-04-02 | 623.27 | 630.58 | 620.13 | 629.96 | 181.8M |
| 2025-04-01 | 614.10 | 623.21 | 611.84 | 622.71 | 222.8M |
| 2025-03-31 | 618.41 | 618.41 | 608.21 | 613.45 | 205.3M |
| 2025-03-28 | 621.14 | 622.60 | 612.29 | 619.22 | 198.5M |
| 2025-03-27 | 617.85 | 623.27 | 616.86 | 622.22 | 226.5M |
| 2025-03-26 | 621.59 | 623.04 | 617.31 | 618.34 | 197.2M |
| 2025-03-25 | 614.51 | 622.07 | 614.51 | 621.34 | 193.0M |
| 2025-03-24 | 613.22 | 617.25 | 611.45 | 614.64 | 159.6M |
| 2025-03-21 | 619.02 | 619.02 | 610.57 | 612.23 | 739.5M |
| 2025-03-20 | 617.53 | 619.17 | 614.72 | 618.65 | 259.1M |
| 2025-03-19 | 613.98 | 621.19 | 612.85 | 617.28 | 222.2M |
| 2025-03-18 | 612.29 | 618.60 | 612.29 | 614.22 | 211.3M |
| 2025-03-14 | 604.45 | 612.38 | 603.72 | 611.08 | 251.8M |
| 2025-03-13 | 602.66 | 604.94 | 600.17 | 603.09 | 191.3M |
| 2025-03-12 | 598.33 | 603.60 | 595.56 | 602.88 | 246.3M |
| 2025-03-11 | 600.49 | 602.08 | 592.90 | 598.45 | 224.8M |
| 2025-03-10 | 613.19 | 613.19 | 596.60 | 600.31 | 201.8M |
| 2025-03-07 | 613.81 | 615.54 | 603.69 | 612.82 | 207.5M |
| 2025-03-06 | 613.85 | 621.63 | 609.65 | 614.10 | 260.6M |
| 2025-03-05 | 610.25 | 614.25 | 608.43 | 613.74 | 218.3M |
| 2025-03-04 | 607.40 | 613.21 | 593.49 | 609.75 | 280.8M |
| 2025-03-03 | 612.97 | 624.54 | 607.34 | 608.22 | 189.0M |
| 2025-02-28 | 613.81 | 616.81 | 610.25 | 613.61 | 658.7M |
| 2025-02-27 | 623.08 | 623.08 | 609.75 | 612.87 | 249.9M |
| 2025-02-26 | 621.21 | 624.33 | 617.81 | 622.07 | 250.1M |
| 2025-02-25 | 631.04 | 631.04 | 620.82 | 621.38 | 240.3M |
| 2025-02-24 | 629.06 | 632.98 | 622.83 | 630.29 | 169.5M |
| 2025-02-21 | 635.02 | 635.53 | 626.62 | 629.29 | 104.1M |
| 2025-02-20 | 632.75 | 637.70 | 629.66 | 634.99 | 152.0M |
| 2025-02-19 | 637.24 | 638.09 | 631.33 | 632.13 | 253.0M |
| 2025-02-18 | 635.64 | 640.83 | 631.58 | 638.08 | 181.0M |
| 2025-02-17 | 633.68 | 635.86 | 629.82 | 635.33 | 28.9M |
| 2025-02-14 | 632.62 | 636.20 | 631.93 | 633.85 | 300.2M |
| 2025-02-13 | 629.95 | 635.32 | 627.69 | 632.40 | 213.6M |
| 2025-02-12 | 619.47 | 630.92 | 617.15 | 629.10 | 249.0M |
| 2025-02-11 | 615.18 | 620.20 | 611.88 | 619.09 | 211.4M |
| 2025-02-10 | 614.51 | 619.74 | 614.11 | 614.81 | 210.5M |
| 2025-02-07 | 610.58 | 615.28 | 610.11 | 614.06 | 180.5M |
| 2025-02-06 | 606.00 | 611.11 | 603.35 | 610.47 | 267.7M |
| 2025-02-05 | 607.29 | 616.78 | 603.55 | 605.65 | 246.7M |
| 2025-02-04 | 601.17 | 609.85 | 599.97 | 607.91 | 266.2M |
| 2025-01-31 | 608.85 | 613.41 | 598.02 | 600.35 | 237.0M |
| 2025-01-30 | 604.61 | 614.72 | 604.53 | 609.23 | 182.2M |
| 2025-01-29 | 600.19 | 605.09 | 596.49 | 604.01 | 185.3M |
| 2025-01-28 | 600.08 | 604.36 | 598.26 | 600.88 | 200.7M |
| 2025-01-27 | 595.51 | 602.50 | 593.95 | 600.15 | 147.1M |
| 2025-01-24 | 592.75 | 598.63 | 592.50 | 597.10 | 196.4M |
| 2025-01-23 | 591.79 | 596.09 | 585.10 | 592.74 | 212.3M |
| 2025-01-22 | 585.49 | 596.20 | 583.58 | 591.30 | 255.6M |
| 2025-01-21 | 581.79 | 589.90 | 580.30 | 585.12 | 160.6M |
| 2025-01-20 | 579.15 | 582.98 | 579.00 | 582.20 | 51.7M |
| 2025-01-17 | 578.81 | 583.95 | 578.73 | 579.49 | 152.4M |
| 2025-01-16 | 580.26 | 581.23 | 576.72 | 578.64 | 204.8M |
| 2025-01-15 | 576.43 | 580.80 | 575.13 | 579.82 | 206.9M |
| 2025-01-14 | 575.18 | 579.98 | 573.42 | 575.14 | 193.3M |
| 2025-01-13 | 573.45 | 577.23 | 570.97 | 575.63 | 175.9M |
| 2025-01-10 | 577.62 | 579.23 | 571.09 | 573.46 | 166.9M |
| 2025-01-09 | 575.68 | 585.44 | 575.68 | 578.23 | 80.8M |
| 2025-01-08 | 580.14 | 580.14 | 573.59 | 575.45 | 162.2M |
| 2025-01-07 | 572.88 | 581.80 | 572.88 | 580.00 | 150.0M |
| 2025-01-06 | 571.79 | 581.66 | 570.93 | 572.37 | 146.4M |
| 2025-01-03 | 577.95 | 578.43 | 568.93 | 569.95 | 118.6M |
| 2025-01-02 | 576.86 | 580.17 | 576.40 | 577.82 | 93.0M |