560.86
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 559.64 | 561.07 | 559.64 | 560.86 | 64.9M |
| 2025-09-26 | 559.56 | 561.42 | 559.46 | 559.74 | 63.3M |
| 2025-09-25 | 559.18 | 560.18 | 558.09 | 559.23 | 63.0M |
| 2025-09-24 | 559.60 | 561.18 | 559.42 | 559.69 | 69.0M |
| 2025-09-23 | 559.14 | 560.45 | 558.60 | 559.42 | 55.7M |
| 2025-09-22 | 560.06 | 561.04 | 558.61 | 559.03 | 78.8M |
| 2025-09-19 | 557.90 | 560.95 | 557.13 | 560.25 | 163.0M |
| 2025-09-18 | 556.70 | 558.58 | 556.09 | 556.13 | 53.1M |
| 2025-09-17 | 556.85 | 559.47 | 556.81 | 556.84 | 61.0M |
| 2025-09-16 | 558.95 | 558.95 | 555.75 | 556.41 | 63.4M |
| 2025-09-15 | 561.47 | 561.77 | 558.51 | 559.21 | 64.5M |
| 2025-09-12 | 561.44 | 562.14 | 560.90 | 561.40 | 42.9M |
| 2025-09-11 | 559.16 | 561.70 | 559.00 | 561.56 | 63.3M |
| 2025-09-10 | 559.52 | 559.74 | 558.20 | 558.84 | 63.1M |
| 2025-09-09 | 559.17 | 560.48 | 558.02 | 559.70 | 58.2M |
| 2025-09-08 | 560.51 | 560.51 | 557.71 | 559.40 | 67.6M |
| 2025-09-05 | 559.20 | 561.10 | 558.92 | 560.62 | 47.6M |
| 2025-09-04 | 557.95 | 559.60 | 557.87 | 559.00 | 58.2M |
| 2025-09-03 | 554.56 | 557.32 | 554.56 | 557.15 | 54.5M |
| 2025-09-02 | 555.58 | 555.58 | 552.16 | 554.59 | 69.1M |
| 2025-08-29 | 555.27 | 557.55 | 553.88 | 556.85 | 73.8M |
| 2025-08-28 | 556.69 | 557.06 | 553.49 | 555.56 | 64.1M |
| 2025-08-27 | 553.55 | 556.64 | 553.55 | 556.15 | 79.1M |
| 2025-08-26 | 554.67 | 554.88 | 552.87 | 554.31 | 110.6M |
| 2025-08-25 | 557.87 | 557.87 | 554.16 | 554.60 | 67.4M |
| 2025-08-22 | 558.64 | 560.84 | 557.53 | 557.90 | 76.8M |
| 2025-08-21 | 557.14 | 559.24 | 557.14 | 558.13 | 52.5M |
| 2025-08-20 | 556.25 | 559.00 | 556.25 | 557.47 | 56.2M |
| 2025-08-19 | 553.71 | 556.87 | 553.71 | 556.07 | 45.9M |
| 2025-08-18 | 553.39 | 555.28 | 553.02 | 553.65 | 56.4M |
| 2025-08-15 | 552.89 | 554.22 | 552.40 | 553.58 | 66.6M |
| 2025-08-14 | 550.72 | 552.83 | 549.58 | 552.82 | 47.6M |
| 2025-08-13 | 549.73 | 551.32 | 549.14 | 550.69 | 61.6M |
| 2025-08-12 | 548.39 | 550.53 | 547.90 | 549.80 | 52.2M |
| 2025-08-11 | 546.59 | 547.91 | 546.12 | 547.61 | 77.1M |
| 2025-08-08 | 547.96 | 549.05 | 546.30 | 546.57 | 61.4M |
| 2025-08-07 | 548.49 | 549.19 | 546.15 | 547.47 | 54.5M |
| 2025-08-06 | 548.98 | 549.28 | 547.03 | 548.23 | 73.3M |
| 2025-08-05 | 545.61 | 550.20 | 545.61 | 548.87 | 79.2M |
| 2025-08-01 | 544.32 | 544.98 | 541.85 | 544.23 | 60.0M |
| 2025-07-31 | 547.74 | 548.45 | 544.72 | 545.37 | 60.2M |
| 2025-07-30 | 548.69 | 550.60 | 546.95 | 548.05 | 55.4M |
| 2025-07-29 | 544.76 | 549.02 | 544.76 | 548.58 | 60.5M |
| 2025-07-28 | 548.34 | 548.34 | 544.28 | 544.59 | 60.3M |
| 2025-07-25 | 548.65 | 549.06 | 546.98 | 548.35 | 66.6M |
| 2025-07-24 | 546.56 | 549.69 | 546.56 | 548.30 | 59.5M |
| 2025-07-23 | 547.22 | 548.81 | 546.78 | 546.79 | 63.6M |
| 2025-07-22 | 546.05 | 549.48 | 546.05 | 547.12 | 77.6M |
| 2025-07-21 | 546.99 | 547.26 | 545.51 | 545.89 | 67.8M |
| 2025-07-18 | 546.28 | 546.70 | 545.06 | 546.52 | 52.3M |
| 2025-07-17 | 546.69 | 547.56 | 545.33 | 546.13 | 62.2M |
| 2025-07-16 | 546.26 | 547.57 | 544.87 | 546.80 | 58.9M |
| 2025-07-15 | 548.23 | 548.86 | 545.09 | 545.98 | 72.6M |
| 2025-07-14 | 545.19 | 548.91 | 545.19 | 548.07 | 72.8M |
| 2025-07-11 | 545.04 | 545.64 | 542.86 | 544.91 | 64.8M |
| 2025-07-10 | 544.05 | 547.02 | 543.18 | 545.51 | 94.4M |
| 2025-07-09 | 543.52 | 545.02 | 543.25 | 544.02 | 69.7M |
| 2025-07-08 | 542.65 | 543.96 | 542.17 | 543.06 | 97.7M |
| 2025-07-07 | 545.01 | 545.63 | 542.33 | 542.84 | 111.8M |
| 2025-07-04 | 540.79 | 545.50 | 540.79 | 544.79 | 29.0M |
| 2025-07-03 | 540.32 | 543.10 | 539.80 | 541.04 | 55.1M |
| 2025-07-02 | 543.74 | 543.99 | 538.56 | 540.10 | 85.1M |
| 2025-06-30 | 539.52 | 543.70 | 538.42 | 543.40 | 92.6M |
| 2025-06-27 | 538.22 | 541.75 | 538.06 | 539.48 | 105.1M |
| 2025-06-26 | 536.93 | 538.29 | 536.71 | 538.27 | 80.0M |
| 2025-06-25 | 539.13 | 539.13 | 535.25 | 536.63 | 77.3M |
| 2025-06-24 | 538.34 | 541.06 | 537.40 | 539.11 | 75.3M |
| 2025-06-23 | 534.59 | 538.96 | 534.59 | 537.95 | 93.5M |
| 2025-06-20 | 534.53 | 536.20 | 533.46 | 534.78 | 117.8M |
| 2025-06-19 | 532.89 | 534.40 | 532.66 | 533.70 | 19.6M |
| 2025-06-18 | 532.54 | 534.82 | 532.54 | 533.32 | 57.0M |
| 2025-06-17 | 533.68 | 533.68 | 530.87 | 532.65 | 61.1M |
| 2025-06-16 | 534.71 | 537.48 | 533.78 | 533.89 | 75.7M |
| 2025-06-13 | 536.58 | 537.14 | 534.49 | 534.67 | 64.5M |
| 2025-06-12 | 532.14 | 536.94 | 532.14 | 536.81 | 52.1M |
| 2025-06-11 | 533.96 | 534.78 | 532.16 | 532.20 | 63.2M |
| 2025-06-10 | 532.78 | 534.70 | 532.78 | 533.75 | 67.5M |
| 2025-06-09 | 533.05 | 534.29 | 531.07 | 532.69 | 67.4M |
| 2025-06-06 | 533.98 | 534.67 | 531.87 | 533.10 | 47.4M |
| 2025-06-05 | 533.88 | 534.30 | 532.08 | 533.50 | 50.7M |
| 2025-06-04 | 536.23 | 536.23 | 533.09 | 533.45 | 52.5M |
| 2025-06-03 | 537.49 | 538.28 | 534.44 | 536.21 | 65.6M |
| 2025-06-02 | 536.50 | 537.95 | 535.45 | 537.12 | 66.4M |
| 2025-05-30 | 536.45 | 538.60 | 535.93 | 536.50 | 98.4M |
| 2025-05-29 | 536.34 | 538.55 | 535.96 | 536.92 | 65.8M |
| 2025-05-28 | 536.10 | 537.34 | 535.37 | 536.06 | 64.4M |
| 2025-05-27 | 529.78 | 537.72 | 529.78 | 536.11 | 80.2M |
| 2025-05-26 | 527.80 | 531.53 | 527.80 | 529.74 | 29.1M |
| 2025-05-23 | 525.76 | 528.03 | 525.13 | 527.19 | 47.9M |
| 2025-05-22 | 527.28 | 528.02 | 525.87 | 526.55 | 71.0M |
| 2025-05-21 | 528.56 | 528.92 | 525.68 | 527.34 | 63.4M |
| 2025-05-20 | 527.82 | 532.21 | 527.82 | 528.94 | 64.6M |
| 2025-05-16 | 524.71 | 527.81 | 524.46 | 527.50 | 60.0M |
| 2025-05-15 | 519.26 | 525.41 | 519.26 | 524.73 | 74.8M |
| 2025-05-14 | 519.00 | 519.75 | 516.75 | 519.35 | 56.3M |
| 2025-05-13 | 520.85 | 521.97 | 518.79 | 518.91 | 61.8M |
| 2025-05-12 | 524.24 | 525.74 | 519.71 | 520.69 | 79.4M |
| 2025-05-09 | 522.38 | 523.84 | 521.42 | 522.46 | 76.0M |
| 2025-05-08 | 523.66 | 524.83 | 520.96 | 522.37 | 69.4M |
| 2025-05-07 | 519.52 | 523.51 | 519.52 | 523.26 | 72.5M |
| 2025-05-06 | 517.66 | 520.87 | 517.27 | 519.06 | 71.8M |
| 2025-05-05 | 519.85 | 519.85 | 516.12 | 518.28 | 59.3M |
| 2025-05-02 | 519.88 | 521.02 | 518.30 | 520.39 | 47.8M |
| 2025-05-01 | 520.04 | 522.46 | 517.97 | 518.74 | 53.1M |
| 2025-04-30 | 514.52 | 520.16 | 512.00 | 520.16 | 74.6M |
| 2025-04-29 | 513.53 | 516.49 | 513.53 | 515.90 | 70.7M |
| 2025-04-28 | 512.94 | 514.72 | 512.13 | 513.63 | 69.5M |
| 2025-04-25 | 511.61 | 513.14 | 510.60 | 513.00 | 65.3M |
| 2025-04-24 | 510.11 | 513.01 | 509.62 | 512.10 | 60.4M |
| 2025-04-23 | 510.49 | 513.07 | 508.56 | 510.03 | 50.0M |
| 2025-04-22 | 505.90 | 510.50 | 505.90 | 508.76 | 80.1M |
| 2025-04-21 | 506.41 | 506.87 | 500.73 | 504.51 | 46.8M |
| 2025-04-17 | 503.53 | 508.56 | 503.53 | 506.98 | 69.3M |
| 2025-04-16 | 501.59 | 505.93 | 501.32 | 503.22 | 67.3M |
| 2025-04-15 | 497.19 | 502.67 | 497.19 | 501.89 | 67.6M |
| 2025-04-14 | 490.06 | 498.75 | 490.06 | 496.97 | 72.0M |
| 2025-04-11 | 481.10 | 489.86 | 480.74 | 488.51 | 67.2M |
| 2025-04-10 | 490.65 | 490.65 | 476.07 | 481.34 | 80.7M |
| 2025-04-09 | 478.88 | 492.79 | 472.79 | 491.89 | 96.8M |
| 2025-04-08 | 490.19 | 493.75 | 477.17 | 480.46 | 109.7M |
| 2025-04-07 | 494.35 | 495.09 | 478.81 | 486.96 | 134.8M |
| 2025-04-04 | 510.98 | 510.98 | 498.24 | 498.25 | 122.7M |
| 2025-04-03 | 513.85 | 517.69 | 510.81 | 513.19 | 86.8M |
| 2025-04-02 | 513.60 | 517.39 | 512.30 | 517.39 | 69.6M |
| 2025-04-01 | 511.60 | 515.05 | 510.16 | 514.68 | 71.8M |
| 2025-03-31 | 507.54 | 513.57 | 506.67 | 511.97 | 80.2M |
| 2025-03-28 | 509.78 | 509.78 | 507.42 | 508.83 | 81.4M |
| 2025-03-27 | 509.11 | 511.66 | 508.76 | 509.92 | 55.3M |
| 2025-03-26 | 511.16 | 513.50 | 508.43 | 509.24 | 52.0M |
| 2025-03-25 | 509.81 | 512.98 | 509.81 | 510.90 | 68.1M |
| 2025-03-24 | 507.18 | 510.37 | 507.18 | 509.45 | 78.5M |
| 2025-03-21 | 508.31 | 508.31 | 503.39 | 506.62 | 170.9M |
| 2025-03-20 | 506.72 | 509.20 | 506.13 | 508.57 | 67.1M |
| 2025-03-19 | 504.23 | 507.64 | 504.23 | 507.20 | 61.1M |
| 2025-03-18 | 505.83 | 505.83 | 501.09 | 504.36 | 80.8M |
| 2025-03-17 | 502.89 | 506.52 | 502.89 | 505.92 | 94.9M |
| 2025-03-14 | 499.95 | 503.89 | 499.45 | 503.12 | 81.0M |
| 2025-03-13 | 502.70 | 504.74 | 499.23 | 499.67 | 99.5M |
| 2025-03-12 | 501.70 | 504.99 | 499.77 | 503.40 | 98.7M |
| 2025-03-11 | 506.17 | 506.17 | 499.13 | 501.29 | 123.0M |
| 2025-03-10 | 508.35 | 509.32 | 505.08 | 506.55 | 149.7M |
| 2025-03-07 | 504.64 | 511.30 | 504.26 | 509.41 | 91.9M |
| 2025-03-06 | 506.82 | 507.04 | 503.80 | 505.00 | 101.3M |
| 2025-03-05 | 506.16 | 508.75 | 504.75 | 508.32 | 106.7M |
| 2025-03-04 | 508.56 | 509.69 | 501.61 | 506.62 | 109.3M |
| 2025-03-03 | 509.90 | 514.43 | 508.75 | 510.27 | 113.0M |
| 2025-02-28 | 506.05 | 510.22 | 505.50 | 510.22 | 125.9M |
| 2025-02-27 | 508.74 | 509.45 | 505.51 | 505.51 | 81.4M |
| 2025-02-26 | 508.14 | 511.44 | 506.95 | 508.72 | 61.2M |
| 2025-02-25 | 504.15 | 509.15 | 504.15 | 507.99 | 93.3M |
| 2025-02-24 | 502.26 | 506.25 | 502.26 | 503.65 | 80.7M |
| 2025-02-21 | 503.74 | 503.95 | 500.97 | 502.33 | 78.7M |
| 2025-02-20 | 505.10 | 505.10 | 502.25 | 503.51 | 80.8M |
| 2025-02-19 | 504.10 | 505.47 | 501.01 | 505.17 | 79.4M |
| 2025-02-18 | 503.07 | 505.23 | 501.51 | 504.46 | 104.1M |
| 2025-02-14 | 507.37 | 508.57 | 503.12 | 503.33 | 90.5M |
| 2025-02-13 | 504.45 | 507.62 | 504.45 | 506.53 | 73.7M |
| 2025-02-12 | 503.07 | 504.47 | 502.17 | 504.21 | 67.0M |
| 2025-02-11 | 504.09 | 504.09 | 501.70 | 503.71 | 81.1M |
| 2025-02-10 | 503.55 | 506.09 | 502.88 | 504.38 | 106.0M |
| 2025-02-07 | 503.82 | 503.97 | 501.20 | 503.00 | 87.3M |
| 2025-02-06 | 503.51 | 505.31 | 501.94 | 503.89 | 94.5M |
| 2025-02-05 | 498.22 | 503.26 | 498.22 | 502.61 | 101.6M |
| 2025-02-04 | 496.64 | 500.18 | 496.64 | 497.68 | 93.6M |
| 2025-02-03 | 495.61 | 498.10 | 486.59 | 496.38 | 138.7M |
| 2025-01-31 | 504.27 | 504.72 | 500.47 | 500.91 | 81.7M |
| 2025-01-30 | 501.49 | 506.68 | 501.49 | 504.44 | 80.5M |
| 2025-01-29 | 500.94 | 503.29 | 499.15 | 500.71 | 57.4M |
| 2025-01-28 | 502.95 | 503.90 | 500.07 | 501.22 | 70.3M |
| 2025-01-27 | 500.46 | 503.40 | 500.46 | 502.86 | 80.2M |
| 2025-01-24 | 500.89 | 501.93 | 500.04 | 501.32 | 72.1M |
| 2025-01-23 | 499.24 | 502.08 | 499.24 | 501.12 | 64.5M |
| 2025-01-22 | 499.02 | 499.59 | 497.48 | 499.11 | 77.3M |
| 2025-01-21 | 497.70 | 500.17 | 497.21 | 499.00 | 83.9M |
| 2025-01-20 | 496.74 | 499.48 | 496.74 | 497.81 | 28.5M |
| 2025-01-17 | 494.84 | 496.99 | 494.84 | 496.55 | 82.2M |
| 2025-01-16 | 491.23 | 494.32 | 490.19 | 494.02 | 79.6M |
| 2025-01-15 | 490.26 | 493.76 | 490.26 | 491.19 | 75.1M |
| 2025-01-14 | 489.67 | 489.79 | 486.08 | 488.34 | 79.4M |
| 2025-01-13 | 491.64 | 491.64 | 489.01 | 489.72 | 86.1M |
| 2025-01-10 | 497.64 | 497.64 | 491.51 | 492.87 | 111.4M |
| 2025-01-09 | 498.25 | 498.88 | 497.47 | 498.19 | 40.8M |
| 2025-01-08 | 498.47 | 499.24 | 496.04 | 498.81 | 106.0M |
| 2025-01-07 | 499.08 | 501.33 | 498.13 | 499.02 | 87.4M |
| 2025-01-06 | 502.69 | 503.44 | 498.05 | 498.74 | 93.5M |
| 2025-01-03 | 498.56 | 503.19 | 498.56 | 501.95 | 73.6M |
| 2025-01-02 | 498.62 | 501.14 | 496.95 | 498.42 | 87.0M |