474.97
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 | 472.68 | 478.42 | 472.68 | 474.97 | 17.1M |
| 2025-09-25 | 473.57 | 476.36 | 471.79 | 473.02 | 20.7M |
| 2025-09-24 | 479.62 | 479.66 | 472.23 | 472.91 | 27.8M |
| 2025-09-23 | 475.73 | 479.63 | 473.97 | 478.58 | 23.2M |
| 2025-09-22 | 466.64 | 476.97 | 466.64 | 476.54 | 20.3M |
| 2025-09-19 | 469.72 | 476.08 | 465.73 | 467.07 | 410.3M |
| 2025-09-18 | 470.94 | 472.12 | 463.20 | 469.28 | 68.4M |
| 2025-09-17 | 477.60 | 478.96 | 469.64 | 470.83 | 45.4M |
| 2025-09-15 | 482.10 | 483.45 | 477.87 | 478.61 | 42.6M |
| 2025-09-12 | 481.29 | 484.75 | 480.37 | 482.71 | 27.8M |
| 2025-09-11 | 474.82 | 485.10 | 474.47 | 481.53 | 23.2M |
| 2025-09-10 | 470.61 | 473.41 | 470.61 | 472.88 | 24.8M |
| 2025-09-09 | 470.63 | 471.91 | 465.84 | 471.10 | 32.5M |
| 2025-09-08 | 469.99 | 472.04 | 466.39 | 471.66 | 39.8M |
| 2025-09-05 | 463.46 | 469.77 | 462.77 | 469.24 | 20.8M |
| 2025-09-04 | 463.76 | 463.76 | 458.38 | 462.40 | 31.9M |
| 2025-09-03 | 456.52 | 464.12 | 456.52 | 463.82 | 24.8M |
| 2025-09-02 | 448.29 | 456.85 | 446.09 | 456.16 | 24.3M |
| 2025-09-01 | 445.68 | 449.07 | 445.68 | 448.26 | 5.8M |
| 2025-08-29 | 449.70 | 449.70 | 444.73 | 445.48 | 25.9M |
| 2025-08-28 | 442.60 | 450.29 | 441.54 | 448.70 | 27.0M |
| 2025-08-27 | 437.14 | 443.02 | 431.30 | 442.57 | 19.8M |
| 2025-08-26 | 436.61 | 439.83 | 434.60 | 435.23 | 51.3M |
| 2025-08-25 | 444.41 | 445.14 | 436.04 | 436.90 | 18.0M |
| 2025-08-22 | 441.67 | 446.13 | 439.24 | 444.25 | 28.8M |
| 2025-08-21 | 438.57 | 443.40 | 437.73 | 441.94 | 44.0M |
| 2025-08-20 | 439.50 | 444.50 | 438.17 | 439.67 | 17.7M |
| 2025-08-19 | 439.51 | 441.98 | 438.46 | 440.53 | 15.6M |
| 2025-08-18 | 439.64 | 440.72 | 436.63 | 439.70 | 14.8M |
| 2025-08-15 | 440.42 | 443.17 | 438.30 | 439.00 | 16.4M |
| 2025-08-14 | 444.56 | 444.56 | 438.99 | 440.15 | 17.3M |
| 2025-08-13 | 446.46 | 447.35 | 443.44 | 444.07 | 22.1M |
| 2025-08-12 | 444.91 | 447.73 | 443.33 | 446.42 | 20.8M |
| 2025-08-11 | 442.43 | 445.56 | 440.83 | 444.96 | 25.3M |
| 2025-08-08 | 444.22 | 448.73 | 441.32 | 442.72 | 16.7M |
| 2025-08-07 | 436.99 | 446.06 | 436.99 | 445.01 | 20.1M |
| 2025-08-06 | 431.33 | 436.79 | 431.33 | 436.30 | 23.8M |
| 2025-08-05 | 427.71 | 432.09 | 427.71 | 431.60 | 23.8M |
| 2025-08-04 | 429.26 | 429.45 | 426.14 | 427.97 | 15.0M |
| 2025-08-01 | 429.56 | 431.51 | 425.26 | 429.72 | 14.9M |
| 2025-07-31 | 430.62 | 434.22 | 428.95 | 429.46 | 43.3M |
| 2025-07-30 | 434.31 | 434.73 | 429.31 | 430.32 | 22.9M |
| 2025-07-29 | 430.13 | 435.06 | 425.09 | 434.47 | 29.9M |
| 2025-07-28 | 430.89 | 431.29 | 425.58 | 430.21 | 40.0M |
| 2025-07-25 | 429.46 | 431.70 | 425.56 | 431.45 | 28.0M |
| 2025-07-24 | 431.26 | 431.97 | 428.00 | 429.63 | 55.2M |
| 2025-07-23 | 426.99 | 432.02 | 425.29 | 431.05 | 55.1M |
| 2025-07-22 | 432.62 | 433.74 | 426.36 | 426.94 | 24.1M |
| 2025-07-21 | 437.55 | 438.52 | 429.52 | 432.58 | 19.8M |
| 2025-07-18 | 441.21 | 442.26 | 437.14 | 437.64 | 18.8M |
| 2025-07-17 | 439.83 | 444.29 | 439.20 | 441.21 | 22.1M |
| 2025-07-16 | 440.49 | 442.72 | 438.71 | 439.72 | 22.8M |
| 2025-07-15 | 439.05 | 441.42 | 437.15 | 439.22 | 23.8M |
| 2025-07-14 | 439.00 | 440.24 | 436.76 | 439.57 | 19.7M |
| 2025-07-11 | 436.79 | 440.43 | 434.63 | 439.05 | 17.3M |
| 2025-07-10 | 434.15 | 437.45 | 431.95 | 436.75 | 22.7M |
| 2025-07-09 | 435.53 | 436.39 | 432.60 | 433.28 | 25.7M |
| 2025-07-08 | 437.41 | 439.59 | 434.64 | 435.65 | 23.1M |
| 2025-07-07 | 442.41 | 443.62 | 436.71 | 437.24 | 20.2M |
| 2025-07-04 | 440.06 | 442.86 | 439.94 | 442.57 | 3.7M |
| 2025-07-03 | 440.81 | 443.55 | 437.92 | 440.22 | 36.9M |
| 2025-07-02 | 438.21 | 441.93 | 438.21 | 440.44 | 34.0M |
| 2025-07-01 | 438.32 | 439.94 | 437.29 | 439.00 | 19.5M |
| 2025-06-30 | 433.51 | 438.66 | 433.01 | 437.43 | 29.4M |
| 2025-06-27 | 434.88 | 439.05 | 432.33 | 432.64 | 22.9M |
| 2025-06-26 | 432.85 | 435.44 | 429.93 | 434.42 | 25.9M |
| 2025-06-25 | 429.57 | 433.95 | 429.57 | 432.72 | 31.8M |
| 2025-06-24 | 426.00 | 430.43 | 426.00 | 429.92 | 41.0M |
| 2025-06-23 | 428.77 | 429.40 | 424.95 | 426.40 | 28.3M |
| 2025-06-20 | 428.43 | 430.36 | 425.19 | 429.09 | 233.1M |
| 2025-06-19 | 430.23 | 431.05 | 426.95 | 427.97 | 11.4M |
| 2025-06-18 | 433.14 | 435.06 | 428.86 | 430.56 | 29.0M |
| 2025-06-17 | 437.53 | 438.58 | 432.70 | 433.71 | 31.5M |
| 2025-06-16 | 442.40 | 443.51 | 437.21 | 437.94 | 24.3M |
| 2025-06-13 | 444.27 | 444.27 | 440.22 | 442.03 | 24.6M |
| 2025-06-12 | 446.07 | 446.62 | 441.91 | 444.56 | 58.5M |
| 2025-06-11 | 447.65 | 448.53 | 443.62 | 444.17 | 31.2M |
| 2025-06-10 | 444.44 | 448.30 | 442.78 | 447.98 | 19.6M |
| 2025-06-09 | 447.52 | 450.62 | 443.34 | 446.16 | 17.2M |
| 2025-06-06 | 442.21 | 448.18 | 440.09 | 446.79 | 20.3M |
| 2025-06-05 | 439.45 | 442.87 | 439.41 | 441.85 | 21.0M |
| 2025-06-04 | 439.56 | 442.36 | 438.34 | 439.05 | 26.8M |
| 2025-06-03 | 440.15 | 441.80 | 436.51 | 439.39 | 30.2M |
| 2025-06-02 | 440.85 | 447.30 | 436.95 | 439.19 | 30.5M |
| 2025-05-30 | 439.94 | 442.77 | 437.08 | 440.28 | 138.3M |
| 2025-05-29 | 442.18 | 446.29 | 439.62 | 440.07 | 37.0M |
| 2025-05-28 | 439.40 | 445.44 | 439.40 | 441.90 | 54.7M |
| 2025-05-27 | 444.44 | 452.47 | 443.29 | 444.02 | 39.9M |
| 2025-05-26 | 442.47 | 444.49 | 441.50 | 443.90 | 7.8M |
| 2025-05-23 | 441.59 | 443.00 | 436.30 | 442.25 | 22.9M |
| 2025-05-22 | 447.48 | 447.88 | 440.65 | 441.62 | 30.8M |
| 2025-05-21 | 447.11 | 449.90 | 445.72 | 448.63 | 42.5M |
| 2025-05-20 | 448.39 | 451.15 | 446.94 | 447.44 | 27.7M |
| 2025-05-19 | 445.61 | 452.07 | 443.99 | 448.55 | 31.6M |
| 2025-05-16 | 443.18 | 446.60 | 442.65 | 445.28 | 26.6M |
| 2025-05-15 | 443.60 | 446.18 | 439.81 | 444.06 | 35.7M |
| 2025-05-14 | 443.47 | 444.07 | 439.77 | 443.76 | 45.8M |
| 2025-05-13 | 438.60 | 447.62 | 436.06 | 442.46 | 40.2M |
| 2025-05-12 | 443.42 | 446.44 | 432.17 | 437.88 | 22.3M |
| 2025-05-09 | 439.46 | 446.46 | 439.46 | 441.81 | 41.7M |
| 2025-05-08 | 448.29 | 452.14 | 441.35 | 442.06 | 40.3M |
| 2025-05-07 | 439.90 | 449.08 | 439.00 | 448.27 | 38.3M |
| 2025-05-06 | 427.65 | 441.55 | 427.26 | 440.99 | 30.4M |
| 2025-05-05 | 426.50 | 428.91 | 423.79 | 427.86 | 20.4M |
| 2025-05-02 | 424.24 | 431.02 | 423.11 | 426.66 | 29.1M |
| 2025-05-01 | 417.41 | 424.78 | 416.48 | 423.06 | 40.8M |
| 2025-04-30 | 417.41 | 424.78 | 416.48 | 423.06 | 40.8M |
| 2025-04-29 | 430.78 | 432.32 | 416.52 | 417.15 | 46.1M |
| 2025-04-28 | 434.96 | 436.85 | 430.10 | 431.06 | 35.6M |
| 2025-04-25 | 430.29 | 435.99 | 427.00 | 434.74 | 33.5M |
| 2025-04-24 | 424.39 | 433.78 | 423.88 | 430.27 | 52.2M |
| 2025-04-23 | 412.95 | 425.84 | 412.95 | 424.41 | 40.7M |
| 2025-04-22 | 407.59 | 413.52 | 407.59 | 412.27 | 40.5M |
| 2025-04-21 | 405.11 | 408.82 | 403.75 | 407.99 | 25.4M |
| 2025-04-16 | 400.28 | 409.52 | 400.24 | 404.73 | 35.7M |
| 2025-04-15 | 402.86 | 404.90 | 399.43 | 400.36 | 41.9M |
| 2025-04-14 | 396.15 | 407.18 | 396.15 | 402.54 | 71.9M |
| 2025-04-11 | 394.17 | 399.75 | 392.97 | 396.15 | 64.0M |
| 2025-04-10 | 400.85 | 401.40 | 393.65 | 394.17 | 99.7M |
| 2025-04-09 | 383.92 | 400.74 | 380.53 | 399.60 | 143.9M |
| 2025-04-08 | 386.29 | 394.71 | 383.70 | 384.44 | 146.6M |
| 2025-04-07 | 392.99 | 398.31 | 380.68 | 384.71 | 264.0M |
| 2025-04-04 | 415.61 | 415.61 | 393.40 | 394.63 | 29.1M |
| 2025-04-03 | 406.88 | 422.02 | 403.85 | 415.69 | 51.0M |
| 2025-04-02 | 403.38 | 409.50 | 401.39 | 408.90 | 32.8M |
| 2025-04-01 | 398.91 | 404.00 | 395.63 | 403.42 | 59.2M |
| 2025-03-31 | 397.90 | 399.25 | 392.21 | 397.85 | 34.1M |
| 2025-03-28 | 399.04 | 401.04 | 393.26 | 398.05 | 33.1M |
| 2025-03-27 | 398.14 | 400.94 | 397.02 | 399.73 | 29.2M |
| 2025-03-26 | 398.62 | 401.38 | 397.73 | 398.61 | 20.6M |
| 2025-03-25 | 395.12 | 400.15 | 395.12 | 398.68 | 25.9M |
| 2025-03-24 | 395.15 | 397.41 | 393.10 | 395.26 | 25.3M |
| 2025-03-21 | 397.78 | 398.20 | 392.97 | 394.12 | 177.5M |
| 2025-03-20 | 397.64 | 398.40 | 395.29 | 397.91 | 23.3M |
| 2025-03-19 | 396.39 | 400.53 | 394.84 | 397.64 | 26.3M |
| 2025-03-18 | 398.66 | 403.37 | 395.63 | 396.44 | 30.9M |
| 2025-03-14 | 389.07 | 399.39 | 389.07 | 398.21 | 28.9M |
| 2025-03-13 | 386.81 | 389.11 | 385.97 | 388.13 | 25.1M |
| 2025-03-12 | 384.41 | 387.74 | 381.92 | 387.13 | 42.2M |
| 2025-03-11 | 385.24 | 387.35 | 380.00 | 384.59 | 34.5M |
| 2025-03-10 | 393.30 | 393.30 | 382.02 | 385.02 | 41.3M |
| 2025-03-07 | 393.11 | 394.06 | 386.97 | 393.27 | 27.9M |
| 2025-03-06 | 393.12 | 397.10 | 390.34 | 393.14 | 34.7M |
| 2025-03-05 | 391.08 | 393.41 | 388.95 | 392.95 | 31.7M |
| 2025-03-04 | 388.17 | 393.34 | 378.57 | 391.01 | 60.8M |
| 2025-03-03 | 393.88 | 401.34 | 387.52 | 388.10 | 49.0M |
| 2025-02-28 | 391.26 | 397.57 | 389.91 | 394.67 | 215.5M |
| 2025-02-27 | 399.34 | 399.35 | 386.07 | 390.41 | 38.5M |
| 2025-02-26 | 397.94 | 400.77 | 394.39 | 399.40 | 30.4M |
| 2025-02-25 | 404.83 | 405.19 | 397.23 | 398.50 | 29.2M |
| 2025-02-24 | 401.98 | 405.93 | 398.13 | 404.94 | 26.4M |
| 2025-02-21 | 410.05 | 410.51 | 400.00 | 402.43 | 22.2M |
| 2025-02-20 | 406.93 | 411.01 | 403.59 | 409.85 | 30.4M |
| 2025-02-19 | 405.08 | 407.14 | 402.16 | 406.18 | 57.7M |
| 2025-02-18 | 405.18 | 408.21 | 402.08 | 405.98 | 35.0M |
| 2025-02-17 | 404.56 | 405.19 | 398.99 | 404.37 | 6.3M |
| 2025-02-14 | 404.46 | 405.85 | 403.25 | 404.40 | 41.0M |
| 2025-02-13 | 404.73 | 407.22 | 401.70 | 403.94 | 37.5M |
| 2025-02-12 | 394.52 | 406.08 | 393.17 | 404.42 | 27.7M |
| 2025-02-11 | 391.54 | 395.54 | 389.15 | 394.63 | 27.5M |
| 2025-02-10 | 392.12 | 394.98 | 390.72 | 391.26 | 29.7M |
| 2025-02-07 | 390.29 | 392.82 | 388.52 | 392.06 | 32.6M |
| 2025-02-06 | 388.19 | 390.49 | 384.91 | 390.20 | 27.3M |
| 2025-02-05 | 388.74 | 396.67 | 385.66 | 388.12 | 39.7M |
| 2025-02-04 | 386.26 | 391.39 | 383.75 | 389.35 | 36.5M |
| 2025-01-31 | 391.40 | 395.91 | 382.89 | 385.15 | 38.0M |
| 2025-01-30 | 387.98 | 395.39 | 387.94 | 391.63 | 27.8M |
| 2025-01-29 | 384.03 | 388.70 | 381.43 | 388.08 | 23.2M |
| 2025-01-28 | 384.07 | 386.04 | 382.24 | 384.87 | 34.8M |
| 2025-01-27 | 382.00 | 385.74 | 381.10 | 384.05 | 22.2M |
| 2025-01-24 | 381.60 | 383.86 | 379.85 | 383.13 | 23.5M |
| 2025-01-23 | 382.31 | 384.62 | 378.10 | 381.54 | 40.0M |
| 2025-01-22 | 377.41 | 384.27 | 376.31 | 381.75 | 43.6M |
| 2025-01-21 | 375.39 | 382.07 | 374.51 | 376.88 | 24.4M |
| 2025-01-20 | 376.45 | 376.85 | 374.90 | 375.46 | 16.9M |
| 2025-01-17 | 375.35 | 379.46 | 374.54 | 376.88 | 24.0M |
| 2025-01-16 | 375.57 | 376.50 | 373.30 | 375.34 | 34.9M |
| 2025-01-15 | 370.83 | 375.92 | 370.06 | 374.94 | 29.5M |
| 2025-01-14 | 370.68 | 374.21 | 368.89 | 370.06 | 31.2M |
| 2025-01-13 | 368.03 | 371.53 | 366.54 | 370.58 | 22.4M |
| 2025-01-10 | 370.50 | 371.35 | 366.00 | 368.18 | 34.7M |
| 2025-01-09 | 369.60 | 376.48 | 369.60 | 370.78 | 12.9M |
| 2025-01-08 | 372.06 | 372.17 | 367.56 | 369.57 | 29.3M |
| 2025-01-07 | 366.84 | 373.22 | 366.84 | 372.09 | 23.4M |
| 2025-01-06 | 365.84 | 372.04 | 364.58 | 366.56 | 25.1M |
| 2025-01-03 | 368.17 | 369.39 | 363.59 | 364.36 | 18.7M |
| 2025-01-02 | 366.15 | 369.14 | 366.15 | 368.45 | 19.7M |