677.53
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 | 677.06 | 677.53 | 676.47 | 677.53 | 2.5M |
| 2025-09-25 | 676.34 | 677.08 | 676.21 | 677.08 | 2.0M |
| 2025-09-24 | 677.05 | 677.19 | 676.16 | 676.16 | 1.8M |
| 2025-09-23 | 677.81 | 678.06 | 676.99 | 677.12 | 2.6M |
| 2025-09-22 | 677.46 | 677.89 | 677.33 | 677.69 | 1.1M |
| 2025-09-19 | 678.33 | 678.38 | 677.36 | 677.50 | 1.0M |
| 2025-09-18 | 678.65 | 678.91 | 678.23 | 678.25 | 1.0M |
| 2025-09-17 | 679.35 | 680.04 | 678.73 | 678.73 | 1.2M |
| 2025-09-16 | 680.19 | 680.32 | 679.32 | 679.34 | 1.7M |
| 2025-09-15 | 681.42 | 681.42 | 680.14 | 680.25 | 1.5M |
| 2025-09-12 | 680.43 | 681.51 | 680.39 | 681.51 | 0.9M |
| 2025-09-11 | 680.33 | 680.36 | 680.11 | 680.32 | 2.1M |
| 2025-09-10 | 679.54 | 680.55 | 679.54 | 680.41 | 1.9M |
| 2025-09-09 | 678.53 | 679.70 | 678.53 | 679.66 | 1.5M |
| 2025-09-08 | 678.68 | 679.06 | 678.49 | 678.49 | 1.5M |
| 2025-09-05 | 678.33 | 678.68 | 678.10 | 678.62 | 1.5M |
| 2025-09-04 | 678.32 | 678.42 | 677.74 | 678.38 | 1.2M |
| 2025-09-03 | 678.06 | 678.49 | 678.06 | 678.37 | 1.6M |
| 2025-09-02 | 677.92 | 678.44 | 677.82 | 677.82 | 1.7M |
| 2025-08-29 | 677.19 | 678.18 | 677.16 | 678.18 | 1.5M |
| 2025-08-28 | 677.29 | 677.37 | 676.75 | 677.35 | 0.8M |
| 2025-08-27 | 676.31 | 677.34 | 676.31 | 677.31 | 1.3M |
| 2025-08-26 | 679.05 | 679.07 | 676.26 | 676.26 | 1.2M |
| 2025-08-25 | 676.76 | 678.99 | 676.56 | 678.99 | 1.5M |
| 2025-08-22 | 676.01 | 676.70 | 675.61 | 676.68 | 1.3M |
| 2025-08-21 | 676.22 | 676.23 | 675.96 | 676.09 | 0.7M |
| 2025-08-20 | 676.50 | 676.57 | 675.82 | 676.23 | 0.6M |
| 2025-08-19 | 676.96 | 677.06 | 676.44 | 676.59 | 0.9M |
| 2025-08-18 | 676.82 | 677.15 | 676.56 | 677.15 | 2.7M |
| 2025-08-15 | 677.75 | 677.75 | 676.84 | 676.91 | 1.2M |
| 2025-08-14 | 677.80 | 678.32 | 677.80 | 678.11 | 0.8M |
| 2025-08-13 | 679.56 | 679.60 | 677.89 | 677.89 | 2.8M |
| 2025-08-12 | 679.25 | 679.55 | 679.13 | 679.44 | 1.3M |
| 2025-08-11 | 678.57 | 679.39 | 678.45 | 679.37 | 1.2M |
| 2025-08-08 | 677.53 | 678.68 | 677.53 | 678.65 | 1.0M |
| 2025-08-07 | 678.51 | 678.73 | 677.61 | 677.61 | 1.1M |
| 2025-08-06 | 678.44 | 678.98 | 678.36 | 678.86 | 1.3M |
| 2025-08-05 | 679.31 | 680.32 | 678.49 | 678.55 | 1.1M |
| 2025-08-01 | 680.43 | 680.43 | 676.96 | 677.46 | 1.2M |
| 2025-07-31 | 677.81 | 681.03 | 677.29 | 681.03 | 1.7M |
| 2025-07-30 | 676.04 | 677.99 | 675.80 | 677.99 | 0.9M |
| 2025-07-29 | 674.82 | 676.41 | 674.82 | 676.41 | 2.8M |
| 2025-07-28 | 674.80 | 675.24 | 674.61 | 674.85 | 2.5M |
| 2025-07-25 | 674.39 | 674.88 | 674.26 | 674.85 | 1.6M |
| 2025-07-24 | 674.33 | 674.51 | 674.04 | 674.25 | 1.5M |
| 2025-07-23 | 673.17 | 674.37 | 673.14 | 674.37 | 1.6M |
| 2025-07-22 | 673.14 | 673.58 | 672.90 | 673.35 | 2.2M |
| 2025-07-21 | 672.62 | 673.24 | 672.05 | 673.24 | 0.9M |
| 2025-07-18 | 669.62 | 673.26 | 669.62 | 672.69 | 4.2M |
| 2025-07-17 | 669.03 | 669.72 | 668.92 | 669.72 | 1.8M |
| 2025-07-16 | 668.19 | 669.04 | 668.19 | 669.04 | 1.9M |
| 2025-07-15 | 668.01 | 668.41 | 667.78 | 668.27 | 0.9M |
| 2025-07-14 | 667.06 | 668.14 | 666.96 | 668.14 | 0.8M |
| 2025-07-11 | 667.47 | 667.61 | 667.02 | 667.15 | 1.5M |
| 2025-07-10 | 666.77 | 667.13 | 666.64 | 667.11 | 1.3M |
| 2025-07-09 | 667.18 | 667.47 | 666.66 | 666.81 | 1.6M |
| 2025-07-08 | 664.98 | 667.21 | 664.73 | 667.21 | 1.3M |
| 2025-07-07 | 665.24 | 665.33 | 664.74 | 665.12 | 1.6M |
| 2025-07-04 | 664.17 | 665.49 | 663.95 | 665.49 | 1.2M |
| 2025-07-03 | 664.20 | 664.32 | 663.89 | 664.12 | 1.2M |
| 2025-07-02 | 662.51 | 664.37 | 662.06 | 664.33 | 0.9M |
| 2025-06-30 | 658.80 | 662.30 | 658.80 | 662.30 | 0.9M |
| 2025-06-27 | 658.44 | 659.14 | 658.32 | 659.14 | 1.2M |
| 2025-06-26 | 657.07 | 658.61 | 656.91 | 658.49 | 0.9M |
| 2025-06-25 | 655.99 | 656.95 | 655.95 | 656.89 | 0.9M |
| 2025-06-24 | 653.32 | 656.03 | 653.32 | 656.02 | 2.0M |
| 2025-06-23 | 652.25 | 653.24 | 652.05 | 653.24 | 0.6M |
| 2025-06-20 | 652.10 | 652.42 | 651.95 | 652.37 | 0.7M |
| 2025-06-19 | 651.77 | 652.38 | 651.77 | 652.24 | 0.7M |
| 2025-06-18 | 651.57 | 652.01 | 651.55 | 651.87 | 0.9M |
| 2025-06-17 | 652.33 | 652.70 | 651.77 | 651.78 | 1.2M |
| 2025-06-16 | 651.59 | 652.37 | 651.59 | 652.28 | 0.9M |
| 2025-06-13 | 652.29 | 652.29 | 651.49 | 651.96 | 0.5M |
| 2025-06-12 | 652.58 | 652.69 | 652.12 | 652.39 | 0.8M |
| 2025-06-11 | 652.80 | 652.92 | 652.29 | 652.79 | 1.3M |
| 2025-06-10 | 653.02 | 653.09 | 652.50 | 652.94 | 1.6M |
| 2025-06-09 | 652.80 | 653.08 | 652.63 | 652.99 | 1.4M |
| 2025-06-06 | 654.17 | 654.23 | 652.57 | 652.67 | 1.4M |
| 2025-06-05 | 653.80 | 654.35 | 653.65 | 654.20 | 1.7M |
| 2025-06-04 | 651.33 | 653.99 | 651.25 | 653.99 | 1.5M |
| 2025-06-03 | 648.85 | 651.38 | 648.77 | 651.38 | 1.9M |
| 2025-06-02 | 647.55 | 648.70 | 647.55 | 648.69 | 2.1M |
| 2025-05-30 | 646.00 | 647.71 | 645.92 | 647.71 | 0.7M |
| 2025-05-29 | 644.95 | 645.98 | 644.89 | 645.98 | 2.0M |
| 2025-05-28 | 644.79 | 645.12 | 644.38 | 645.04 | 2.3M |
| 2025-05-27 | 643.11 | 645.13 | 642.43 | 645.13 | 2.3M |
| 2025-05-26 | 640.02 | 643.17 | 639.72 | 643.17 | 2.2M |
| 2025-05-23 | 636.81 | 640.46 | 636.81 | 640.02 | 1.5M |
| 2025-05-22 | 637.92 | 638.14 | 636.74 | 636.74 | 2.0M |
| 2025-05-21 | 640.21 | 640.25 | 637.87 | 637.92 | 1.9M |
| 2025-05-20 | 640.26 | 640.81 | 640.01 | 640.03 | 1.0M |
| 2025-05-16 | 640.04 | 640.48 | 639.53 | 640.38 | 0.9M |
| 2025-05-15 | 640.48 | 640.48 | 639.66 | 639.94 | 1.6M |
| 2025-05-14 | 640.16 | 640.66 | 639.84 | 640.66 | 1.3M |
| 2025-05-13 | 638.58 | 640.25 | 638.53 | 640.16 | 1.1M |
| 2025-05-12 | 635.69 | 638.64 | 635.60 | 638.42 | 1.1M |
| 2025-05-09 | 633.49 | 635.37 | 633.44 | 635.34 | 1.3M |
| 2025-05-08 | 630.75 | 633.39 | 630.73 | 633.31 | 1.2M |
| 2025-05-07 | 627.04 | 630.66 | 627.04 | 630.66 | 0.7M |
| 2025-05-06 | 626.24 | 627.19 | 626.13 | 627.08 | 1.3M |
| 2025-05-05 | 625.67 | 626.21 | 625.29 | 626.21 | 0.8M |
| 2025-05-02 | 624.20 | 625.67 | 624.19 | 625.65 | 0.8M |
| 2025-05-01 | 620.02 | 624.39 | 619.90 | 624.16 | 3.8M |
| 2025-04-30 | 617.46 | 620.16 | 616.89 | 620.16 | 0.9M |
| 2025-04-29 | 616.70 | 617.51 | 616.60 | 617.48 | 1.4M |
| 2025-04-28 | 616.01 | 616.74 | 615.98 | 616.65 | 0.7M |
| 2025-04-25 | 617.15 | 617.22 | 615.03 | 615.03 | 2.6M |
| 2025-04-24 | 616.18 | 617.27 | 616.18 | 617.08 | 0.7M |
| 2025-04-23 | 614.26 | 616.95 | 614.24 | 616.06 | 1.1M |
| 2025-04-22 | 611.24 | 613.88 | 611.24 | 613.88 | 1.1M |
| 2025-04-21 | 611.76 | 611.80 | 610.64 | 611.01 | 0.6M |
| 2025-04-17 | 614.90 | 615.44 | 611.65 | 611.65 | 3.1M |
| 2025-04-16 | 616.33 | 616.54 | 614.80 | 614.94 | 0.8M |
| 2025-04-15 | 607.08 | 616.35 | 607.02 | 616.35 | 1.5M |
| 2025-04-14 | 600.39 | 606.43 | 600.39 | 606.40 | 1.3M |
| 2025-04-11 | 596.10 | 600.02 | 596.10 | 599.97 | 1.2M |
| 2025-04-10 | 609.54 | 609.54 | 596.13 | 596.22 | 1.4M |
| 2025-04-09 | 608.76 | 609.15 | 596.74 | 609.15 | 2.3M |
| 2025-04-08 | 608.68 | 614.41 | 608.57 | 608.74 | 1.6M |
| 2025-04-07 | 621.42 | 621.42 | 607.79 | 607.96 | 1.4M |
| 2025-04-04 | 641.73 | 641.73 | 622.54 | 622.63 | 2.0M |
| 2025-04-03 | 643.77 | 643.77 | 641.74 | 642.09 | 1.0M |
| 2025-04-02 | 642.98 | 644.28 | 642.98 | 644.25 | 0.9M |
| 2025-04-01 | 642.45 | 642.90 | 642.01 | 642.89 | 1.5M |
| 2025-03-31 | 639.52 | 642.58 | 639.33 | 642.58 | 1.8M |
| 2025-03-28 | 639.90 | 639.90 | 639.37 | 639.74 | 0.7M |
| 2025-03-27 | 640.10 | 640.52 | 639.96 | 639.96 | 0.8M |
| 2025-03-26 | 640.74 | 640.98 | 640.06 | 640.13 | 1.0M |
| 2025-03-25 | 640.56 | 640.73 | 640.22 | 640.67 | 4.5M |
| 2025-03-24 | 640.56 | 640.86 | 640.42 | 640.55 | 2.2M |
| 2025-03-21 | 640.40 | 640.68 | 640.03 | 640.13 | 1.9M |
| 2025-03-20 | 640.13 | 640.71 | 640.09 | 640.27 | 2.0M |
| 2025-03-19 | 638.95 | 640.08 | 638.95 | 639.99 | 1.1M |
| 2025-03-18 | 638.73 | 639.33 | 638.73 | 638.89 | 2.5M |
| 2025-03-17 | 638.68 | 638.99 | 638.59 | 638.77 | 1.2M |
| 2025-03-14 | 638.32 | 638.77 | 637.83 | 638.62 | 0.7M |
| 2025-03-13 | 638.99 | 639.03 | 638.13 | 638.49 | 1.0M |
| 2025-03-12 | 639.13 | 639.86 | 638.94 | 639.06 | 1.5M |
| 2025-03-11 | 640.70 | 640.78 | 639.16 | 639.16 | 2.4M |
| 2025-03-10 | 642.58 | 642.62 | 640.60 | 640.69 | 1.0M |
| 2025-03-07 | 641.45 | 642.66 | 641.25 | 642.55 | 0.8M |
| 2025-03-06 | 642.13 | 642.24 | 641.03 | 641.49 | 1.2M |
| 2025-03-05 | 641.73 | 641.99 | 641.17 | 641.96 | 1.2M |
| 2025-03-04 | 646.07 | 646.07 | 641.34 | 641.64 | 2.4M |
| 2025-03-03 | 647.00 | 647.07 | 646.28 | 646.37 | 1.4M |
| 2025-02-28 | 645.58 | 647.12 | 645.57 | 647.12 | 3.0M |
| 2025-02-27 | 643.22 | 644.85 | 643.17 | 644.85 | 1.8M |
| 2025-02-26 | 643.93 | 644.14 | 643.24 | 643.24 | 1.1M |
| 2025-02-25 | 644.87 | 644.97 | 643.87 | 643.87 | 1.4M |
| 2025-02-24 | 644.91 | 645.10 | 644.65 | 644.99 | 2.2M |
| 2025-02-21 | 645.11 | 645.41 | 644.76 | 644.81 | 1.7M |
| 2025-02-20 | 644.92 | 645.36 | 644.84 | 645.15 | 1.3M |
| 2025-02-19 | 644.71 | 645.51 | 644.71 | 644.88 | 1.4M |
| 2025-02-18 | 645.79 | 645.97 | 644.62 | 644.78 | 0.8M |
| 2025-02-14 | 643.72 | 646.07 | 643.34 | 646.07 | 1.5M |
| 2025-02-13 | 643.21 | 644.10 | 643.19 | 643.95 | 0.9M |
| 2025-02-12 | 644.52 | 644.78 | 643.07 | 643.07 | 2.2M |
| 2025-02-11 | 643.84 | 644.45 | 643.78 | 644.45 | 2.2M |
| 2025-02-10 | 642.97 | 643.95 | 642.97 | 643.81 | 1.4M |
| 2025-02-07 | 643.44 | 644.10 | 642.75 | 642.75 | 0.9M |
| 2025-02-06 | 643.62 | 644.55 | 643.23 | 643.23 | 1.2M |
| 2025-02-05 | 642.93 | 644.02 | 642.86 | 643.47 | 1.4M |
| 2025-02-04 | 641.58 | 643.64 | 641.56 | 642.87 | 1.9M |
| 2025-02-03 | 645.64 | 645.64 | 641.23 | 641.45 | 1.8M |
| 2025-01-31 | 644.30 | 647.03 | 644.04 | 646.99 | 1.7M |
| 2025-01-30 | 644.08 | 644.83 | 644.08 | 644.39 | 1.6M |
| 2025-01-29 | 644.78 | 645.11 | 643.42 | 644.15 | 2.5M |
| 2025-01-28 | 645.06 | 645.44 | 644.63 | 644.63 | 2.3M |
| 2025-01-27 | 646.00 | 646.17 | 644.97 | 645.04 | 1.3M |
| 2025-01-24 | 646.32 | 646.36 | 645.74 | 646.23 | 1.1M |
| 2025-01-23 | 645.67 | 646.23 | 645.65 | 646.23 | 1.3M |
| 2025-01-22 | 646.08 | 646.75 | 645.69 | 645.69 | 1.8M |
| 2025-01-21 | 645.12 | 645.95 | 645.10 | 645.95 | 4.6M |
| 2025-01-20 | 643.29 | 645.24 | 643.09 | 645.24 | 1.7M |
| 2025-01-17 | 643.26 | 644.33 | 643.14 | 643.17 | 3.9M |
| 2025-01-16 | 641.15 | 643.32 | 641.10 | 643.32 | 2.0M |
| 2025-01-15 | 639.91 | 641.28 | 639.71 | 641.28 | 1.9M |
| 2025-01-14 | 640.03 | 640.07 | 639.44 | 639.67 | 5.6M |
| 2025-01-13 | 640.01 | 640.32 | 639.89 | 640.10 | 2.0M |
| 2025-01-10 | 641.17 | 641.20 | 639.82 | 640.18 | 2.2M |
| 2025-01-09 | 642.77 | 642.77 | 641.21 | 641.70 | 0.8M |
| 2025-01-08 | 640.38 | 643.02 | 640.08 | 643.02 | 1.8M |
| 2025-01-07 | 640.02 | 640.47 | 639.94 | 640.33 | 2.2M |
| 2025-01-06 | 638.18 | 639.90 | 637.98 | 639.89 | 1.0M |
| 2025-01-03 | 635.30 | 638.25 | 635.30 | 638.25 | 1.6M |
| 2025-01-02 | 635.20 | 635.36 | 634.94 | 635.24 | 1.1M |