594.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 520.00 | 527.00 | 520.00 | 525.00 | 0.0M |
| 2024-12-27 | 525.00 | 540.00 | 520.00 | 540.00 | 0.0M |
| 2024-12-26 | 540.00 | 541.00 | 535.00 | 541.00 | 0.0M |
| 2024-12-25 | 544.00 | 545.00 | 534.00 | 543.00 | 0.0M |
| 2024-12-24 | 554.00 | 554.00 | 534.00 | 543.00 | 0.0M |
| 2024-12-23 | 562.00 | 562.00 | 541.00 | 558.00 | 0.0M |
| 2024-12-20 | 572.00 | 572.00 | 563.00 | 572.00 | 0.0M |
| 2024-12-19 | 579.00 | 579.00 | 559.00 | 579.00 | 0.0M |
| 2024-12-18 | 580.00 | 589.00 | 580.00 | 589.00 | 0.0M |
| 2024-12-17 | 573.00 | 580.00 | 570.00 | 580.00 | 0.0M |
| 2024-12-16 | 583.00 | 583.00 | 583.00 | 583.00 | 0.0M |
| 2024-12-13 | 576.00 | 583.00 | 574.00 | 583.00 | 0.0M |
| 2024-12-12 | 588.00 | 591.00 | 570.00 | 575.00 | 0.0M |
| 2024-12-11 | 592.00 | 598.00 | 587.00 | 598.00 | 0.0M |
| 2024-12-10 | 597.00 | 602.00 | 597.00 | 602.00 | 0.0M |
| 2024-12-09 | 601.00 | 601.00 | 574.00 | 592.00 | 0.0M |
| 2024-12-06 | 590.00 | 591.00 | 580.00 | 591.00 | 0.0M |
| 2024-12-05 | 586.00 | 614.00 | 586.00 | 594.00 | 0.0M |
| 2024-12-04 | 609.00 | 610.00 | 595.00 | 596.00 | 0.0M |
| 2024-12-03 | 604.00 | 614.00 | 594.00 | 604.00 | 0.0M |
| 2024-12-02 | 606.00 | 614.00 | 606.00 | 614.00 | 0.0M |
| 2024-11-29 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2024-11-27 | 634.00 | 634.00 | 615.00 | 616.00 | 0.0M |
| 2024-11-26 | 610.00 | 624.00 | 610.00 | 624.00 | 0.0M |
| 2024-11-25 | 613.00 | 613.00 | 613.00 | 613.00 | 0.0M |
| 2024-11-21 | 610.00 | 613.00 | 601.00 | 613.00 | 0.0M |
| 2024-11-20 | 609.00 | 620.00 | 609.00 | 620.00 | 0.0M |
| 2024-11-19 | 600.00 | 609.00 | 599.00 | 609.00 | 0.0M |
| 2024-11-15 | 598.00 | 609.00 | 570.00 | 609.00 | 0.0M |
| 2024-11-14 | 625.00 | 627.00 | 598.00 | 598.00 | 0.0M |
| 2024-11-13 | 609.00 | 629.00 | 600.00 | 627.00 | 0.0M |
| 2024-11-12 | 608.00 | 627.00 | 607.00 | 610.00 | 0.0M |
| 2024-11-11 | 666.00 | 666.00 | 645.00 | 648.00 | 0.0M |
| 2024-11-08 | 662.00 | 662.00 | 657.00 | 658.00 | 0.0M |
| 2024-11-07 | 627.00 | 657.00 | 627.00 | 655.00 | 0.0M |
| 2024-11-06 | 642.00 | 647.00 | 641.00 | 647.00 | 0.0M |
| 2024-11-05 | 628.00 | 639.00 | 616.00 | 639.00 | 0.0M |
| 2024-11-01 | 613.00 | 629.00 | 613.00 | 629.00 | 0.0M |
| 2024-10-31 | 607.00 | 616.00 | 607.00 | 614.00 | 0.0M |
| 2024-10-30 | 609.00 | 616.00 | 600.00 | 607.00 | 0.0M |
| 2024-10-29 | 596.00 | 604.00 | 596.00 | 604.00 | 0.0M |
| 2024-10-28 | 605.00 | 605.00 | 595.00 | 596.00 | 0.0M |
| 2024-10-25 | 608.00 | 616.00 | 594.00 | 615.00 | 0.0M |
| 2024-10-24 | 609.00 | 618.00 | 608.00 | 608.00 | 0.0M |
| 2024-10-23 | 602.00 | 616.00 | 602.00 | 616.00 | 0.0M |
| 2024-10-22 | 610.00 | 615.00 | 580.00 | 612.00 | 0.0M |
| 2024-10-21 | 629.00 | 629.00 | 617.00 | 620.00 | 0.0M |
| 2024-10-18 | 622.00 | 633.00 | 610.00 | 622.00 | 0.0M |
| 2024-10-17 | 624.00 | 636.00 | 624.00 | 636.00 | 0.0M |
| 2024-10-16 | 635.00 | 635.00 | 635.00 | 635.00 | 0.0M |
| 2024-10-15 | 625.00 | 635.00 | 619.00 | 635.00 | 0.0M |
| 2024-10-11 | 612.00 | 637.00 | 612.00 | 625.00 | 0.0M |
| 2024-10-10 | 629.00 | 640.00 | 622.00 | 622.00 | 0.0M |
| 2024-10-09 | 629.00 | 629.00 | 629.00 | 629.00 | 0.0M |
| 2024-10-08 | 625.00 | 629.00 | 620.00 | 629.00 | 0.0M |
| 2024-10-07 | 632.00 | 643.00 | 632.00 | 633.00 | 0.0M |
| 2024-10-04 | 626.00 | 640.00 | 620.00 | 640.00 | 0.0M |
| 2024-10-03 | 611.00 | 642.00 | 611.00 | 617.00 | 0.0M |
| 2024-10-02 | 597.00 | 619.00 | 583.00 | 601.00 | 0.0M |
| 2024-10-01 | 613.00 | 654.00 | 601.00 | 601.00 | 0.0M |
| 2024-09-30 | 612.00 | 630.00 | 607.00 | 613.00 | 0.0M |
| 2024-09-27 | 643.00 | 655.00 | 633.00 | 652.00 | 0.0M |
| 2024-09-26 | 640.00 | 646.00 | 611.00 | 643.00 | 0.0M |
| 2024-09-25 | 650.00 | 665.00 | 625.00 | 640.00 | 0.0M |
| 2024-09-24 | 648.00 | 650.00 | 628.00 | 650.00 | 0.0M |
| 2024-09-20 | 634.00 | 650.00 | 632.00 | 639.00 | 0.0M |
| 2024-09-19 | 617.00 | 640.00 | 617.00 | 634.00 | 0.0M |
| 2024-09-18 | 601.00 | 625.00 | 601.00 | 611.00 | 0.0M |
| 2024-09-17 | 609.00 | 610.00 | 600.00 | 610.00 | 0.0M |
| 2024-09-13 | 599.00 | 603.00 | 596.00 | 603.00 | 0.0M |
| 2024-09-12 | 595.00 | 607.00 | 586.00 | 607.00 | 0.0M |
| 2024-09-11 | 620.00 | 620.00 | 585.00 | 595.00 | 0.0M |
| 2024-09-10 | 615.00 | 640.00 | 591.00 | 620.00 | 0.0M |
| 2024-09-09 | 623.00 | 720.00 | 610.00 | 610.00 | 0.1M |
| 2024-09-06 | 636.00 | 643.00 | 634.00 | 642.00 | 0.0M |
| 2024-09-05 | 662.00 | 662.00 | 643.00 | 656.00 | 0.0M |
| 2024-09-04 | 638.00 | 650.00 | 629.00 | 642.00 | 0.0M |
| 2024-09-03 | 648.00 | 655.00 | 648.00 | 650.00 | 0.0M |
| 2024-09-02 | 643.00 | 653.00 | 638.00 | 650.00 | 0.0M |
| 2024-08-30 | 654.00 | 654.00 | 621.00 | 637.00 | 0.0M |
| 2024-08-29 | 654.00 | 670.00 | 653.00 | 660.00 | 0.0M |
| 2024-08-28 | 670.00 | 670.00 | 651.00 | 654.00 | 0.0M |
| 2024-08-27 | 657.00 | 681.00 | 655.00 | 655.00 | 0.0M |
| 2024-08-26 | 655.00 | 658.00 | 642.00 | 652.00 | 0.0M |
| 2024-08-23 | 647.00 | 656.00 | 646.00 | 656.00 | 0.0M |
| 2024-08-22 | 649.00 | 663.00 | 641.00 | 654.00 | 0.0M |
| 2024-08-21 | 629.00 | 665.00 | 627.00 | 659.00 | 0.0M |
| 2024-08-20 | 619.00 | 649.00 | 619.00 | 639.00 | 0.0M |
| 2024-08-19 | 638.00 | 654.00 | 610.00 | 616.00 | 0.0M |
| 2024-08-16 | 686.00 | 686.00 | 623.00 | 658.00 | 0.0M |
| 2024-08-15 | 624.00 | 718.00 | 623.00 | 666.00 | 0.0M |
| 2024-08-14 | 620.00 | 642.00 | 609.00 | 621.00 | 0.0M |
| 2024-08-13 | 567.00 | 650.00 | 549.00 | 650.00 | 0.0M |
| 2024-08-09 | 537.00 | 555.00 | 524.00 | 550.00 | 0.0M |
| 2024-08-08 | 477.00 | 567.00 | 469.00 | 542.00 | 0.0M |
| 2024-08-07 | 444.00 | 493.00 | 434.00 | 493.00 | 0.0M |
| 2024-08-06 | 508.00 | 537.00 | 457.00 | 468.00 | 0.1M |
| 2024-08-05 | 528.00 | 528.00 | 518.00 | 518.00 | 0.0M |
| 2024-08-02 | 655.00 | 655.00 | 613.00 | 618.00 | 0.0M |
| 2024-08-01 | 684.00 | 689.00 | 660.00 | 675.00 | 0.0M |
| 2024-07-31 | 699.00 | 706.00 | 677.00 | 693.00 | 0.0M |
| 2024-07-30 | 710.00 | 710.00 | 694.00 | 708.00 | 0.0M |
| 2024-07-29 | 710.00 | 721.00 | 700.00 | 713.00 | 0.0M |
| 2024-07-26 | 699.00 | 715.00 | 683.00 | 704.00 | 0.0M |
| 2024-07-25 | 714.00 | 719.00 | 687.00 | 695.00 | 0.0M |
| 2024-07-24 | 710.00 | 719.00 | 691.00 | 691.00 | 0.0M |
| 2024-07-23 | 691.00 | 717.00 | 691.00 | 713.00 | 0.0M |
| 2024-07-22 | 698.00 | 698.00 | 683.00 | 692.00 | 0.0M |
| 2024-07-19 | 717.00 | 719.00 | 690.00 | 692.00 | 0.0M |
| 2024-07-18 | 730.00 | 730.00 | 713.00 | 720.00 | 0.0M |
| 2024-07-17 | 730.00 | 751.00 | 722.00 | 730.00 | 0.0M |
| 2024-07-16 | 724.00 | 733.00 | 712.00 | 728.00 | 0.0M |
| 2024-07-12 | 721.00 | 754.00 | 721.00 | 726.00 | 0.0M |
| 2024-07-11 | 734.00 | 743.00 | 716.00 | 723.00 | 0.0M |
| 2024-07-10 | 755.00 | 785.00 | 712.00 | 734.00 | 0.1M |
| 2024-07-09 | 770.00 | 814.00 | 741.00 | 750.00 | 0.1M |
| 2024-07-08 | 820.00 | 821.00 | 771.00 | 771.00 | 0.1M |
| 2024-07-05 | 781.00 | 848.00 | 747.00 | 829.00 | 0.2M |
| 2024-07-04 | 781.00 | 885.00 | 760.00 | 805.00 | 0.4M |
| 2024-07-03 | 781.00 | 871.00 | 743.00 | 748.00 | 0.5M |
| 2024-07-02 | 724.00 | 724.00 | 643.00 | 721.00 | 0.2M |
| 2024-07-01 | 734.00 | 734.00 | 701.00 | 724.00 | 0.0M |
| 2024-06-28 | 729.00 | 747.00 | 693.00 | 710.00 | 0.0M |
| 2024-06-27 | 787.00 | 816.00 | 729.00 | 729.00 | 0.1M |
| 2024-06-26 | 811.00 | 909.00 | 752.00 | 764.00 | 0.3M |
| 2024-06-25 | 708.00 | 798.00 | 708.00 | 798.00 | 0.2M |
| 2024-06-24 | 710.00 | 710.00 | 687.00 | 698.00 | 0.0M |
| 2024-06-21 | 742.00 | 750.00 | 706.00 | 707.00 | 0.0M |
| 2024-06-20 | 854.00 | 854.00 | 756.00 | 756.00 | 0.1M |
| 2024-06-19 | 703.00 | 854.00 | 691.00 | 854.00 | 0.1M |
| 2024-06-18 | 719.00 | 724.00 | 700.00 | 704.00 | 0.0M |
| 2024-06-17 | 740.00 | 740.00 | 713.00 | 727.00 | 0.0M |
| 2024-06-14 | 714.00 | 742.00 | 714.00 | 727.00 | 0.0M |
| 2024-06-13 | 688.00 | 736.00 | 688.00 | 729.00 | 0.0M |
| 2024-06-12 | 693.00 | 706.00 | 685.00 | 696.00 | 0.0M |
| 2024-06-11 | 706.00 | 715.00 | 693.00 | 701.00 | 0.0M |
| 2024-06-10 | 709.00 | 715.00 | 695.00 | 697.00 | 0.0M |
| 2024-06-07 | 750.00 | 750.00 | 715.00 | 715.00 | 0.0M |
| 2024-06-06 | 727.00 | 761.00 | 727.00 | 746.00 | 0.0M |
| 2024-06-05 | 764.00 | 764.00 | 718.00 | 729.00 | 0.0M |
| 2024-06-04 | 757.00 | 776.00 | 727.00 | 768.00 | 0.0M |
| 2024-06-03 | 714.00 | 780.00 | 714.00 | 766.00 | 0.0M |
| 2024-05-31 | 710.00 | 733.00 | 686.00 | 717.00 | 0.0M |
| 2024-05-30 | 753.00 | 753.00 | 685.00 | 715.00 | 0.0M |
| 2024-05-29 | 791.00 | 791.00 | 712.00 | 738.00 | 0.0M |
| 2024-05-28 | 839.00 | 839.00 | 782.00 | 787.00 | 0.0M |
| 2024-05-27 | 814.00 | 840.00 | 803.00 | 836.00 | 0.0M |
| 2024-05-24 | 802.00 | 840.00 | 802.00 | 840.00 | 0.0M |
| 2024-05-23 | 852.00 | 853.00 | 777.00 | 801.00 | 0.0M |
| 2024-05-22 | 922.00 | 922.00 | 846.00 | 851.00 | 0.0M |
| 2024-05-21 | 902.00 | 986.00 | 902.00 | 928.00 | 0.0M |
| 2024-05-20 | 821.00 | 910.00 | 810.00 | 897.00 | 0.0M |
| 2024-05-17 | 813.00 | 847.00 | 811.00 | 826.00 | 0.0M |
| 2024-05-16 | 850.00 | 850.00 | 807.00 | 828.00 | 0.0M |
| 2024-05-15 | 861.00 | 861.00 | 819.00 | 820.00 | 0.0M |
| 2024-05-14 | 856.00 | 865.00 | 829.00 | 852.00 | 0.0M |
| 2024-05-13 | 814.00 | 856.00 | 809.00 | 856.00 | 0.0M |
| 2024-05-10 | 822.00 | 840.00 | 805.00 | 813.00 | 0.0M |
| 2024-05-09 | 859.00 | 859.00 | 812.00 | 817.00 | 0.0M |
| 2024-05-08 | 860.00 | 923.00 | 854.00 | 889.00 | 0.0M |
| 2024-05-07 | 850.00 | 906.00 | 828.00 | 866.00 | 0.0M |
| 2024-05-02 | 910.00 | 915.00 | 857.00 | 858.00 | 0.0M |
| 2024-05-01 | 912.00 | 912.00 | 870.00 | 895.00 | 0.0M |
| 2024-04-30 | 933.00 | 945.00 | 902.00 | 912.00 | 0.0M |
| 2024-04-26 | 947.00 | 947.00 | 910.00 | 918.00 | 0.0M |
| 2024-04-25 | 1,020.00 | 1,020.00 | 912.00 | 932.00 | 0.0M |
| 2024-04-24 | 967.00 | 1,030.00 | 967.00 | 1,030.00 | 0.0M |
| 2024-04-23 | 1,087.00 | 1,100.00 | 961.00 | 970.00 | 0.1M |
| 2024-04-22 | 1,114.00 | 1,157.00 | 1,043.00 | 1,085.00 | 0.0M |
| 2024-04-19 | 1,023.00 | 1,235.00 | 896.00 | 1,141.00 | 0.2M |
| 2024-04-18 | 995.00 | 1,065.00 | 980.00 | 1,014.00 | 0.0M |
| 2024-04-17 | 1,037.00 | 1,040.00 | 972.00 | 1,007.00 | 0.0M |
| 2024-04-16 | 1,083.00 | 1,117.00 | 986.00 | 1,021.00 | 0.0M |
| 2024-04-15 | 1,112.00 | 1,150.00 | 1,041.00 | 1,069.00 | 0.0M |
| 2024-04-12 | 1,257.00 | 1,528.00 | 1,101.00 | 1,147.00 | 0.1M |
| 2024-04-11 | 1,235.00 | 1,324.00 | 1,203.00 | 1,258.00 | 0.0M |
| 2024-04-10 | 1,117.00 | 1,407.00 | 1,100.00 | 1,325.00 | 0.2M |
| 2024-04-09 | 1,157.00 | 1,222.00 | 1,120.00 | 1,147.00 | 0.0M |
| 2024-04-08 | 1,048.00 | 1,284.00 | 986.00 | 1,101.00 | 0.1M |
| 2024-04-05 | 1,055.00 | 1,350.00 | 971.00 | 1,070.00 | 0.2M |
| 2024-04-04 | 1,269.00 | 1,295.00 | 1,051.00 | 1,078.00 | 0.1M |
| 2024-04-03 | 1,536.00 | 1,644.00 | 1,256.00 | 1,303.00 | 0.2M |
| 2024-04-02 | 1,650.00 | 1,807.00 | 1,390.00 | 1,656.00 | 0.4M |
| 2024-04-01 | 1,256.00 | 1,586.00 | 1,256.00 | 1,586.00 | 0.2M |
| 2024-03-29 | 980.00 | 1,310.00 | 961.00 | 1,286.00 | 0.2M |
| 2024-03-28 | 995.00 | 1,050.00 | 962.00 | 1,010.00 | 0.1M |
| 2024-03-27 | 943.00 | 1,107.00 | 905.00 | 1,025.00 | 0.1M |
| 2024-03-26 | 813.00 | 974.00 | 813.00 | 958.00 | 0.1M |
| 2024-03-25 | 800.00 | 835.00 | 786.00 | 828.00 | 0.0M |
| 2024-03-22 | 857.00 | 903.00 | 810.00 | 815.00 | 0.0M |
| 2024-03-21 | 710.00 | 857.00 | 710.00 | 857.00 | 0.0M |
| 2024-03-19 | 700.00 | 710.00 | 698.00 | 707.00 | 0.0M |
| 2024-03-18 | 677.00 | 710.00 | 677.00 | 701.00 | 0.0M |
| 2024-03-15 | 666.00 | 682.00 | 666.00 | 682.00 | 0.0M |
| 2024-03-12 | 703.00 | 703.00 | 703.00 | 703.00 | 0.0M |
| 2024-03-11 | 707.00 | 707.00 | 707.00 | 707.00 | 0.0M |
| 2024-03-08 | 680.00 | 718.00 | 680.00 | 717.00 | 0.0M |
| 2024-03-07 | 649.00 | 681.00 | 649.00 | 681.00 | 0.0M |
| 2024-03-06 | 625.00 | 650.00 | 625.00 | 649.00 | 0.0M |
| 2024-03-05 | 619.00 | 619.00 | 619.00 | 619.00 | 0.0M |
| 2024-03-04 | 618.00 | 630.00 | 618.00 | 619.00 | 0.0M |
| 2024-03-01 | 607.00 | 607.00 | 595.00 | 598.00 | 0.0M |
| 2024-02-29 | 598.00 | 608.00 | 590.00 | 608.00 | 0.0M |
| 2024-02-28 | 570.00 | 591.00 | 570.00 | 589.00 | 0.0M |
| 2024-02-27 | 576.00 | 580.00 | 569.00 | 580.00 | 0.0M |
| 2024-02-26 | 584.00 | 588.00 | 557.00 | 575.00 | 0.0M |
| 2024-02-22 | 579.00 | 617.00 | 572.00 | 590.00 | 0.0M |
| 2024-02-21 | 578.00 | 582.00 | 578.00 | 578.00 | 0.0M |
| 2024-02-20 | 576.00 | 615.00 | 560.00 | 582.00 | 0.0M |
| 2024-02-19 | 575.00 | 578.00 | 555.00 | 577.00 | 0.0M |
| 2024-02-16 | 526.00 | 565.00 | 526.00 | 565.00 | 0.0M |
| 2024-02-14 | 558.00 | 566.00 | 558.00 | 566.00 | 0.0M |
| 2024-02-13 | 578.00 | 586.00 | 568.00 | 568.00 | 0.0M |
| 2024-02-09 | 574.00 | 583.00 | 574.00 | 583.00 | 0.0M |
| 2024-02-08 | 586.00 | 586.00 | 575.00 | 575.00 | 0.0M |
| 2024-02-07 | 577.00 | 593.00 | 577.00 | 592.00 | 0.0M |
| 2024-02-06 | 593.00 | 593.00 | 593.00 | 593.00 | 0.0M |
| 2024-02-05 | 589.00 | 592.00 | 589.00 | 592.00 | 0.0M |
| 2024-02-01 | 579.00 | 589.00 | 579.00 | 579.00 | 0.0M |
| 2024-01-31 | 569.00 | 570.00 | 569.00 | 570.00 | 0.0M |
| 2024-01-29 | 570.00 | 570.00 | 570.00 | 570.00 | 0.0M |
| 2024-01-26 | 575.00 | 580.00 | 575.00 | 580.00 | 0.0M |
| 2024-01-25 | 571.00 | 571.00 | 571.00 | 571.00 | 0.0M |
| 2024-01-24 | 568.00 | 575.00 | 561.00 | 571.00 | 0.0M |
| 2024-01-23 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0M |
| 2024-01-22 | 562.00 | 564.00 | 548.00 | 557.00 | 0.0M |
| 2024-01-19 | 576.00 | 576.00 | 576.00 | 576.00 | 0.0M |
| 2024-01-18 | 544.00 | 575.00 | 544.00 | 566.00 | 0.0M |
| 2024-01-17 | 548.00 | 556.00 | 548.00 | 550.00 | 0.0M |
| 2024-01-15 | 549.00 | 550.00 | 538.00 | 550.00 | 0.0M |
| 2024-01-12 | 548.00 | 548.00 | 545.00 | 545.00 | 0.0M |
| 2024-01-11 | 546.00 | 558.00 | 531.00 | 551.00 | 0.0M |
| 2024-01-10 | 544.00 | 552.00 | 544.00 | 552.00 | 0.0M |
| 2024-01-09 | 530.00 | 550.00 | 523.00 | 540.00 | 0.0M |
| 2024-01-05 | 549.00 | 554.00 | 540.00 | 540.00 | 0.0M |
| 2024-01-04 | 548.00 | 555.00 | 530.00 | 555.00 | 0.0M |