495.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 363.00 | 369.00 | 357.00 | 363.00 | 0.1M |
| 2022-12-29 | 354.00 | 363.00 | 354.00 | 357.00 | 0.1M |
| 2022-12-28 | 357.00 | 369.00 | 354.00 | 360.00 | 0.3M |
| 2022-12-27 | 354.00 | 372.00 | 345.00 | 363.00 | 0.4M |
| 2022-12-26 | 369.00 | 372.00 | 354.00 | 354.00 | 0.5M |
| 2022-12-23 | 384.00 | 399.00 | 360.00 | 363.00 | 1.1M |
| 2022-12-22 | 387.00 | 396.00 | 381.00 | 387.00 | 0.3M |
| 2022-12-21 | 381.00 | 399.00 | 378.00 | 390.00 | 0.3M |
| 2022-12-20 | 405.00 | 405.00 | 363.00 | 381.00 | 1.2M |
| 2022-12-19 | 438.00 | 441.00 | 402.00 | 408.00 | 0.6M |
| 2022-12-16 | 444.00 | 453.00 | 432.00 | 432.00 | 0.3M |
| 2022-12-15 | 447.00 | 453.00 | 441.00 | 447.00 | 0.2M |
| 2022-12-14 | 462.00 | 465.00 | 453.00 | 453.00 | 0.2M |
| 2022-12-13 | 480.00 | 483.00 | 462.00 | 462.00 | 0.2M |
| 2022-12-12 | 465.00 | 486.00 | 462.00 | 486.00 | 0.3M |
| 2022-12-09 | 468.00 | 480.00 | 468.00 | 471.00 | 0.2M |
| 2022-12-08 | 477.00 | 477.00 | 462.00 | 468.00 | 0.2M |
| 2022-12-07 | 456.00 | 480.00 | 456.00 | 477.00 | 0.2M |
| 2022-12-06 | 456.00 | 468.00 | 450.00 | 462.00 | 0.1M |
| 2022-12-05 | 462.00 | 465.00 | 450.00 | 456.00 | 0.3M |
| 2022-12-02 | 465.00 | 471.00 | 456.00 | 468.00 | 0.3M |
| 2022-12-01 | 447.00 | 480.00 | 438.00 | 474.00 | 0.8M |
| 2022-11-30 | 450.00 | 453.00 | 441.00 | 450.00 | 0.1M |
| 2022-11-29 | 432.00 | 453.00 | 423.00 | 438.00 | 0.3M |
| 2022-11-28 | 435.00 | 444.00 | 432.00 | 444.00 | 0.2M |
| 2022-11-25 | 432.00 | 438.00 | 429.00 | 432.00 | 0.1M |
| 2022-11-24 | 429.00 | 435.00 | 423.00 | 432.00 | 0.1M |
| 2022-11-22 | 420.00 | 432.00 | 417.00 | 432.00 | 0.1M |
| 2022-11-21 | 432.00 | 432.00 | 423.00 | 426.00 | 0.2M |
| 2022-11-18 | 435.00 | 441.00 | 429.00 | 432.00 | 0.1M |
| 2022-11-17 | 420.00 | 438.00 | 411.00 | 435.00 | 0.3M |
| 2022-11-16 | 414.00 | 426.00 | 408.00 | 420.00 | 0.3M |
| 2022-11-15 | 393.00 | 408.00 | 390.00 | 402.00 | 0.2M |
| 2022-11-14 | 387.00 | 396.00 | 384.00 | 387.00 | 0.2M |
| 2022-11-11 | 384.00 | 399.00 | 384.00 | 396.00 | 0.2M |
| 2022-11-10 | 387.00 | 387.00 | 378.00 | 381.00 | 0.1M |
| 2022-11-09 | 393.00 | 393.00 | 378.00 | 384.00 | 0.2M |
| 2022-11-08 | 399.00 | 405.00 | 387.00 | 387.00 | 0.2M |
| 2022-11-07 | 396.00 | 408.00 | 396.00 | 402.00 | 0.1M |
| 2022-11-04 | 402.00 | 405.00 | 393.00 | 393.00 | 0.2M |
| 2022-11-02 | 411.00 | 411.00 | 399.00 | 405.00 | 0.1M |
| 2022-11-01 | 417.00 | 417.00 | 405.00 | 408.00 | 0.1M |
| 2022-10-31 | 420.00 | 423.00 | 411.00 | 414.00 | 0.1M |
| 2022-10-28 | 423.00 | 435.00 | 420.00 | 426.00 | 0.1M |
| 2022-10-27 | 414.00 | 423.00 | 414.00 | 423.00 | 0.1M |
| 2022-10-26 | 414.00 | 417.00 | 411.00 | 411.00 | 0.1M |
| 2022-10-25 | 408.00 | 426.00 | 408.00 | 420.00 | 0.1M |
| 2022-10-24 | 420.00 | 420.00 | 396.00 | 399.00 | 0.2M |
| 2022-10-21 | 414.00 | 420.00 | 411.00 | 420.00 | 0.1M |
| 2022-10-20 | 420.00 | 423.00 | 414.00 | 420.00 | 0.1M |
| 2022-10-19 | 426.00 | 429.00 | 414.00 | 420.00 | 0.1M |
| 2022-10-18 | 417.00 | 432.00 | 417.00 | 429.00 | 0.1M |
| 2022-10-17 | 414.00 | 423.00 | 414.00 | 414.00 | 0.1M |
| 2022-10-14 | 417.00 | 423.00 | 411.00 | 417.00 | 0.2M |
| 2022-10-13 | 417.00 | 420.00 | 408.00 | 411.00 | 0.1M |
| 2022-10-12 | 414.00 | 423.00 | 414.00 | 420.00 | 0.1M |
| 2022-10-11 | 417.00 | 420.00 | 408.00 | 420.00 | 0.0M |
| 2022-10-07 | 420.00 | 426.00 | 411.00 | 420.00 | 0.2M |
| 2022-10-06 | 414.00 | 429.00 | 411.00 | 426.00 | 0.1M |
| 2022-10-05 | 426.00 | 429.00 | 411.00 | 423.00 | 0.1M |
| 2022-10-04 | 414.00 | 429.00 | 414.00 | 426.00 | 0.1M |
| 2022-10-03 | 405.00 | 417.00 | 399.00 | 417.00 | 0.1M |
| 2022-09-30 | 393.00 | 420.00 | 393.00 | 414.00 | 0.1M |
| 2022-09-29 | 387.00 | 411.00 | 387.00 | 399.00 | 0.2M |
| 2022-09-28 | 405.00 | 405.00 | 381.00 | 381.00 | 0.2M |
| 2022-09-27 | 396.00 | 405.00 | 396.00 | 396.00 | 0.1M |
| 2022-09-26 | 399.00 | 405.00 | 387.00 | 393.00 | 0.3M |
| 2022-09-22 | 426.00 | 432.00 | 402.00 | 405.00 | 0.5M |
| 2022-09-21 | 417.00 | 417.00 | 405.00 | 405.00 | 0.2M |
| 2022-09-20 | 432.00 | 432.00 | 414.00 | 417.00 | 0.2M |
| 2022-09-16 | 432.00 | 438.00 | 423.00 | 426.00 | 0.2M |
| 2022-09-15 | 438.00 | 453.00 | 435.00 | 441.00 | 0.1M |
| 2022-09-14 | 429.00 | 447.00 | 423.00 | 441.00 | 0.2M |
| 2022-09-13 | 438.00 | 456.00 | 438.00 | 450.00 | 0.2M |
| 2022-09-12 | 438.00 | 444.00 | 435.00 | 435.00 | 0.1M |
| 2022-09-09 | 429.00 | 438.00 | 426.00 | 432.00 | 0.1M |
| 2022-09-08 | 429.00 | 435.00 | 429.00 | 432.00 | 0.0M |
| 2022-09-07 | 426.00 | 432.00 | 420.00 | 432.00 | 0.1M |
| 2022-09-06 | 420.00 | 432.00 | 420.00 | 420.00 | 0.1M |
| 2022-09-05 | 420.00 | 429.00 | 417.00 | 420.00 | 0.1M |
| 2022-09-02 | 432.00 | 435.00 | 423.00 | 423.00 | 0.1M |
| 2022-09-01 | 432.00 | 441.00 | 423.00 | 441.00 | 0.2M |
| 2022-08-31 | 145.00 | 147.00 | 145.00 | 147.00 | 0.2M |
| 2022-08-30 | 148.00 | 151.00 | 145.00 | 146.00 | 0.8M |
| 2022-08-29 | 150.00 | 152.00 | 147.00 | 148.00 | 0.7M |
| 2022-08-26 | 152.00 | 155.00 | 149.00 | 155.00 | 0.6M |
| 2022-08-25 | 154.00 | 156.00 | 151.00 | 151.00 | 0.5M |
| 2022-08-24 | 158.00 | 159.00 | 152.00 | 155.00 | 0.8M |
| 2022-08-23 | 155.00 | 157.00 | 154.00 | 156.00 | 0.4M |
| 2022-08-22 | 154.00 | 158.00 | 152.00 | 153.00 | 0.4M |
| 2022-08-19 | 163.00 | 164.00 | 154.00 | 156.00 | 1.0M |
| 2022-08-18 | 156.00 | 167.00 | 156.00 | 163.00 | 1.2M |
| 2022-08-17 | 153.00 | 162.00 | 151.00 | 158.00 | 0.9M |
| 2022-08-16 | 146.00 | 155.00 | 145.00 | 155.00 | 0.8M |
| 2022-08-15 | 144.00 | 148.00 | 141.00 | 148.00 | 0.7M |
| 2022-08-12 | 144.00 | 147.00 | 143.00 | 147.00 | 0.8M |
| 2022-08-10 | 150.00 | 151.00 | 142.00 | 142.00 | 1.4M |
| 2022-08-09 | 156.00 | 157.00 | 149.00 | 150.00 | 1.2M |
| 2022-08-08 | 157.00 | 160.00 | 156.00 | 156.00 | 0.5M |
| 2022-08-05 | 157.00 | 161.00 | 154.00 | 160.00 | 1.2M |
| 2022-08-04 | 162.00 | 163.00 | 158.00 | 158.00 | 1.0M |
| 2022-08-03 | 163.00 | 169.00 | 161.00 | 164.00 | 1.1M |
| 2022-08-02 | 163.00 | 166.00 | 158.00 | 163.00 | 1.1M |
| 2022-08-01 | 160.00 | 164.00 | 157.00 | 162.00 | 1.5M |
| 2022-07-29 | 166.00 | 171.00 | 162.00 | 162.00 | 2.1M |
| 2022-07-28 | 164.00 | 173.00 | 161.00 | 171.00 | 3.3M |
| 2022-07-27 | 175.00 | 175.00 | 164.00 | 164.00 | 3.8M |
| 2022-07-26 | 186.00 | 186.00 | 172.00 | 179.00 | 6.3M |
| 2022-07-25 | 179.00 | 189.00 | 175.00 | 189.00 | 12.6M |
| 2022-07-22 | 177.00 | 186.00 | 163.00 | 179.00 | 20.1M |
| 2022-07-21 | 147.00 | 193.00 | 146.00 | 166.00 | 37.9M |
| 2022-07-20 | 146.00 | 146.00 | 143.00 | 143.00 | 0.1M |
| 2022-07-19 | 142.00 | 149.00 | 141.00 | 145.00 | 0.3M |
| 2022-07-15 | 141.00 | 142.00 | 140.00 | 142.00 | 0.1M |
| 2022-07-14 | 143.00 | 145.00 | 140.00 | 141.00 | 0.2M |
| 2022-07-13 | 138.00 | 146.00 | 138.00 | 146.00 | 0.3M |
| 2022-07-12 | 142.00 | 142.00 | 139.00 | 139.00 | 0.1M |
| 2022-07-11 | 140.00 | 143.00 | 136.00 | 142.00 | 0.2M |
| 2022-07-08 | 137.00 | 142.00 | 137.00 | 142.00 | 0.3M |
| 2022-07-07 | 135.00 | 138.00 | 135.00 | 136.00 | 0.1M |
| 2022-07-06 | 138.00 | 138.00 | 133.00 | 135.00 | 0.1M |
| 2022-07-05 | 134.00 | 139.00 | 134.00 | 136.00 | 0.2M |
| 2022-07-04 | 138.00 | 138.00 | 135.00 | 135.00 | 0.2M |
| 2022-07-01 | 141.00 | 141.00 | 136.00 | 138.00 | 0.2M |
| 2022-06-30 | 138.00 | 143.00 | 137.00 | 141.00 | 0.3M |
| 2022-06-29 | 138.00 | 138.00 | 135.00 | 138.00 | 0.1M |
| 2022-06-28 | 138.00 | 138.00 | 135.00 | 136.00 | 0.3M |
| 2022-06-27 | 133.00 | 143.00 | 132.00 | 140.00 | 1.0M |
| 2022-06-24 | 129.00 | 132.00 | 129.00 | 131.00 | 0.2M |
| 2022-06-23 | 127.00 | 131.00 | 127.00 | 131.00 | 0.1M |
| 2022-06-22 | 132.00 | 132.00 | 123.00 | 128.00 | 0.5M |
| 2022-06-21 | 122.00 | 135.00 | 122.00 | 132.00 | 1.1M |
| 2022-06-20 | 130.00 | 132.00 | 121.00 | 121.00 | 0.6M |
| 2022-06-17 | 127.00 | 138.00 | 123.00 | 130.00 | 1.4M |
| 2022-06-16 | 133.00 | 136.00 | 130.00 | 130.00 | 0.2M |
| 2022-06-15 | 135.00 | 137.00 | 132.00 | 132.00 | 0.4M |
| 2022-06-14 | 144.00 | 146.00 | 133.00 | 136.00 | 1.0M |
| 2022-06-13 | 145.00 | 153.00 | 145.00 | 146.00 | 0.9M |
| 2022-06-10 | 145.00 | 147.00 | 144.00 | 145.00 | 0.2M |
| 2022-06-09 | 146.00 | 149.00 | 145.00 | 146.00 | 0.3M |
| 2022-06-08 | 149.00 | 149.00 | 144.00 | 144.00 | 0.5M |
| 2022-06-07 | 149.00 | 151.00 | 146.00 | 147.00 | 0.5M |
| 2022-06-06 | 146.00 | 150.00 | 146.00 | 148.00 | 0.2M |
| 2022-06-03 | 149.00 | 149.00 | 146.00 | 148.00 | 0.2M |
| 2022-06-02 | 148.00 | 150.00 | 146.00 | 148.00 | 0.3M |
| 2022-06-01 | 148.00 | 150.00 | 148.00 | 148.00 | 0.2M |
| 2022-05-31 | 151.00 | 152.00 | 148.00 | 148.00 | 0.3M |
| 2022-05-30 | 149.00 | 153.00 | 147.00 | 149.00 | 0.5M |
| 2022-05-27 | 149.00 | 150.00 | 147.00 | 147.00 | 0.2M |
| 2022-05-26 | 149.00 | 153.00 | 148.00 | 148.00 | 0.5M |
| 2022-05-25 | 146.00 | 153.00 | 146.00 | 152.00 | 0.6M |
| 2022-05-24 | 145.00 | 150.00 | 145.00 | 148.00 | 0.4M |
| 2022-05-23 | 146.00 | 147.00 | 143.00 | 145.00 | 0.4M |
| 2022-05-20 | 148.00 | 153.00 | 141.00 | 149.00 | 1.1M |
| 2022-05-19 | 158.00 | 160.00 | 145.00 | 146.00 | 2.5M |
| 2022-05-18 | 151.00 | 153.00 | 148.00 | 149.00 | 0.6M |
| 2022-05-17 | 156.00 | 160.00 | 148.00 | 157.00 | 1.7M |
| 2022-05-16 | 138.00 | 159.00 | 136.00 | 153.00 | 3.5M |
| 2022-05-13 | 136.00 | 138.00 | 132.00 | 133.00 | 0.8M |
| 2022-05-12 | 137.00 | 143.00 | 137.00 | 138.00 | 1.1M |
| 2022-05-11 | 151.00 | 152.00 | 137.00 | 142.00 | 1.9M |
| 2022-05-10 | 145.00 | 157.00 | 143.00 | 152.00 | 1.0M |
| 2022-05-09 | 149.00 | 151.00 | 146.00 | 146.00 | 0.4M |
| 2022-05-06 | 148.00 | 153.00 | 148.00 | 150.00 | 0.3M |
| 2022-05-02 | 148.00 | 150.00 | 147.00 | 148.00 | 0.2M |
| 2022-04-28 | 149.00 | 154.00 | 149.00 | 150.00 | 0.3M |
| 2022-04-27 | 148.00 | 160.00 | 145.00 | 153.00 | 1.4M |
| 2022-04-26 | 151.00 | 152.00 | 146.00 | 149.00 | 0.7M |
| 2022-04-25 | 154.00 | 156.00 | 147.00 | 150.00 | 1.5M |
| 2022-04-22 | 164.00 | 164.00 | 155.00 | 157.00 | 1.7M |
| 2022-04-21 | 195.00 | 202.00 | 162.00 | 162.00 | 8.7M |
| 2022-04-20 | 176.00 | 191.00 | 175.00 | 185.00 | 6.5M |
| 2022-04-19 | 165.00 | 175.00 | 165.00 | 174.00 | 1.0M |
| 2022-04-18 | 162.00 | 174.00 | 161.00 | 169.00 | 2.1M |
| 2022-04-15 | 159.00 | 160.00 | 154.00 | 158.00 | 0.5M |
| 2022-04-14 | 161.00 | 162.00 | 155.00 | 157.00 | 0.8M |
| 2022-04-13 | 162.00 | 166.00 | 158.00 | 161.00 | 1.3M |
| 2022-04-12 | 156.00 | 180.00 | 155.00 | 158.00 | 6.3M |
| 2022-04-11 | 160.00 | 162.00 | 154.00 | 155.00 | 0.6M |
| 2022-04-08 | 169.00 | 169.00 | 156.00 | 157.00 | 0.9M |
| 2022-04-07 | 166.00 | 170.00 | 163.00 | 163.00 | 0.7M |
| 2022-04-06 | 175.00 | 177.00 | 168.00 | 171.00 | 0.9M |
| 2022-04-05 | 182.00 | 187.00 | 176.00 | 178.00 | 0.6M |
| 2022-04-04 | 201.00 | 205.00 | 184.00 | 184.00 | 1.4M |
| 2022-04-01 | 215.00 | 223.00 | 200.00 | 208.00 | 5.2M |
| 2022-03-31 | 163.00 | 201.00 | 163.00 | 186.00 | 2.8M |
| 2022-03-30 | 170.00 | 175.00 | 163.00 | 166.00 | 0.8M |
| 2022-03-29 | 183.00 | 191.00 | 176.00 | 180.00 | 1.3M |
| 2022-03-28 | 197.00 | 197.00 | 189.00 | 193.00 | 0.7M |
| 2022-03-25 | 192.00 | 198.00 | 188.00 | 192.00 | 0.9M |
| 2022-03-24 | 205.00 | 208.00 | 185.00 | 187.00 | 1.5M |
| 2022-03-23 | 196.00 | 203.00 | 193.00 | 198.00 | 0.6M |
| 2022-03-22 | 195.00 | 197.00 | 190.00 | 192.00 | 0.5M |
| 2022-03-18 | 200.00 | 208.00 | 198.00 | 199.00 | 0.7M |
| 2022-03-17 | 193.00 | 204.00 | 192.00 | 201.00 | 0.9M |
| 2022-03-16 | 197.00 | 203.00 | 193.00 | 195.00 | 0.6M |
| 2022-03-15 | 207.00 | 209.00 | 187.00 | 205.00 | 1.8M |
| 2022-03-14 | 212.00 | 217.00 | 205.00 | 209.00 | 1.3M |
| 2022-03-11 | 224.00 | 232.00 | 201.00 | 219.00 | 2.3M |
| 2022-03-10 | 210.00 | 233.00 | 206.00 | 220.00 | 2.9M |
| 2022-03-09 | 235.00 | 253.00 | 221.00 | 247.00 | 4.9M |
| 2022-03-08 | 229.00 | 259.00 | 210.00 | 238.00 | 7.0M |
| 2022-03-07 | 205.00 | 237.00 | 195.00 | 237.00 | 10.8M |
| 2022-03-04 | 163.00 | 198.00 | 161.00 | 187.00 | 10.5M |
| 2022-03-03 | 170.00 | 174.00 | 162.00 | 172.00 | 2.6M |
| 2022-03-02 | 173.00 | 177.00 | 160.00 | 163.00 | 7.9M |
| 2022-03-01 | 166.00 | 172.00 | 142.00 | 150.00 | 3.5M |
| 2022-02-28 | 164.00 | 185.00 | 164.00 | 171.00 | 4.2M |
| 2022-02-25 | 165.00 | 202.00 | 148.00 | 170.00 | 13.0M |
| 2022-02-24 | 132.00 | 172.00 | 126.00 | 170.00 | 7.2M |
| 2022-02-22 | 123.00 | 132.00 | 119.00 | 127.00 | 1.2M |
| 2022-02-21 | 121.00 | 129.00 | 118.00 | 124.00 | 1.6M |
| 2022-02-18 | 120.00 | 136.00 | 113.00 | 113.00 | 1.7M |
| 2022-02-17 | 113.00 | 136.00 | 113.00 | 120.00 | 1.3M |
| 2022-02-16 | 111.00 | 112.00 | 110.00 | 112.00 | 0.0M |
| 2022-02-15 | 109.00 | 113.00 | 109.00 | 109.00 | 0.1M |
| 2022-02-14 | 110.00 | 113.00 | 108.00 | 111.00 | 0.1M |
| 2022-02-10 | 108.00 | 113.00 | 108.00 | 110.00 | 0.1M |
| 2022-02-09 | 107.00 | 110.00 | 107.00 | 110.00 | 0.1M |
| 2022-02-08 | 108.00 | 108.00 | 106.00 | 107.00 | 0.0M |
| 2022-02-07 | 110.00 | 110.00 | 107.00 | 107.00 | 0.0M |
| 2022-02-04 | 106.00 | 110.00 | 105.00 | 109.00 | 0.1M |
| 2022-02-03 | 111.00 | 111.00 | 106.00 | 106.00 | 0.2M |
| 2022-02-02 | 108.00 | 112.00 | 108.00 | 112.00 | 0.1M |
| 2022-02-01 | 110.00 | 110.00 | 106.00 | 108.00 | 0.1M |
| 2022-01-31 | 106.00 | 110.00 | 106.00 | 109.00 | 0.1M |
| 2022-01-28 | 110.00 | 110.00 | 105.00 | 108.00 | 0.1M |
| 2022-01-27 | 115.00 | 115.00 | 104.00 | 106.00 | 0.3M |
| 2022-01-26 | 114.00 | 116.00 | 113.00 | 114.00 | 0.0M |
| 2022-01-25 | 116.00 | 117.00 | 111.00 | 114.00 | 0.1M |
| 2022-01-24 | 117.00 | 118.00 | 115.00 | 118.00 | 0.1M |
| 2022-01-21 | 112.00 | 119.00 | 112.00 | 119.00 | 0.1M |
| 2022-01-20 | 110.00 | 118.00 | 110.00 | 114.00 | 0.1M |
| 2022-01-19 | 115.00 | 116.00 | 111.00 | 111.00 | 0.1M |
| 2022-01-18 | 118.00 | 120.00 | 116.00 | 117.00 | 0.2M |
| 2022-01-17 | 120.00 | 122.00 | 119.00 | 119.00 | 0.1M |
| 2022-01-14 | 121.00 | 122.00 | 117.00 | 121.00 | 0.1M |
| 2022-01-13 | 121.00 | 122.00 | 120.00 | 121.00 | 0.1M |
| 2022-01-12 | 121.00 | 123.00 | 119.00 | 123.00 | 0.2M |
| 2022-01-11 | 112.00 | 120.00 | 110.00 | 120.00 | 0.2M |
| 2022-01-07 | 119.00 | 120.00 | 116.00 | 116.00 | 0.1M |
| 2022-01-06 | 119.00 | 121.00 | 117.00 | 119.00 | 0.2M |
| 2022-01-05 | 124.00 | 124.00 | 120.00 | 122.00 | 0.1M |
| 2022-01-04 | 121.00 | 125.00 | 119.00 | 124.00 | 0.1M |