302.55
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 | 365.50 | 368.50 | 363.25 | 367.50 | 0.0M |
| 2022-12-29 | 365.50 | 369.00 | 363.25 | 365.50 | 0.0M |
| 2022-12-28 | 365.50 | 369.00 | 362.50 | 365.50 | 0.0M |
| 2022-12-27 | 365.50 | 369.00 | 363.25 | 365.50 | 0.0M |
| 2022-12-26 | 365.50 | 365.50 | 365.50 | 365.50 | 0.0M |
| 2022-12-23 | 365.50 | 368.75 | 362.00 | 365.50 | 0.0M |
| 2022-12-22 | 365.50 | 368.75 | 362.00 | 365.50 | 0.0M |
| 2022-12-21 | 365.50 | 369.13 | 362.00 | 365.50 | 0.0M |
| 2022-12-20 | 365.50 | 370.00 | 363.50 | 365.50 | 0.0M |
| 2022-12-19 | 368.50 | 370.00 | 363.88 | 365.00 | 0.0M |
| 2022-12-16 | 367.50 | 370.38 | 362.00 | 367.50 | 0.0M |
| 2022-12-15 | 367.50 | 370.13 | 363.00 | 367.50 | 0.0M |
| 2022-12-14 | 367.50 | 370.25 | 363.50 | 365.50 | 0.0M |
| 2022-12-13 | 367.50 | 370.00 | 363.50 | 367.50 | 0.0M |
| 2022-12-12 | 367.50 | 369.75 | 363.50 | 367.50 | 0.0M |
| 2022-12-09 | 368.50 | 369.00 | 362.00 | 367.50 | 0.0M |
| 2022-12-08 | 367.50 | 370.00 | 362.00 | 367.50 | 0.0M |
| 2022-12-07 | 367.50 | 367.50 | 367.50 | 367.50 | 0.0M |
| 2022-12-06 | 367.50 | 370.00 | 362.00 | 367.50 | 0.0M |
| 2022-12-05 | 368.50 | 369.00 | 363.50 | 367.50 | 0.0M |
| 2022-12-02 | 365.00 | 369.00 | 364.75 | 368.50 | 0.0M |
| 2022-12-01 | 368.50 | 369.00 | 364.75 | 368.50 | 0.0M |
| 2022-11-30 | 368.50 | 369.50 | 363.25 | 368.50 | 0.0M |
| 2022-11-29 | 365.50 | 370.00 | 363.00 | 367.50 | 0.0M |
| 2022-11-28 | 368.50 | 370.00 | 363.25 | 368.50 | 0.0M |
| 2022-11-25 | 368.50 | 369.00 | 363.00 | 367.50 | 0.0M |
| 2022-11-24 | 365.50 | 370.00 | 365.50 | 368.50 | 0.0M |
| 2022-11-23 | 367.50 | 370.00 | 363.50 | 365.50 | 0.0M |
| 2022-11-22 | 365.50 | 369.00 | 361.00 | 367.50 | 0.0M |
| 2022-11-21 | 365.50 | 370.13 | 363.00 | 367.50 | 0.0M |
| 2022-11-18 | 367.50 | 370.00 | 364.50 | 367.50 | 0.0M |
| 2022-11-17 | 367.50 | 370.00 | 362.00 | 367.50 | 0.0M |
| 2022-11-16 | 367.50 | 369.50 | 362.00 | 367.50 | 0.0M |
| 2022-11-15 | 365.50 | 370.38 | 363.00 | 367.50 | 0.0M |
| 2022-11-14 | 365.50 | 370.38 | 362.00 | 365.50 | 0.0M |
| 2022-11-11 | 365.50 | 369.00 | 363.00 | 367.50 | 0.0M |
| 2022-11-10 | 367.50 | 368.50 | 362.00 | 368.50 | 0.0M |
| 2022-11-09 | 366.00 | 370.00 | 363.00 | 367.50 | 0.0M |
| 2022-11-08 | 367.50 | 368.88 | 363.25 | 365.50 | 0.0M |
| 2022-11-07 | 364.50 | 364.50 | 364.50 | 364.50 | 0.0M |
| 2022-11-04 | 364.50 | 368.75 | 362.50 | 364.50 | 0.0M |
| 2022-11-03 | 364.50 | 367.50 | 362.50 | 367.50 | 0.0M |
| 2022-11-02 | 365.50 | 370.00 | 365.00 | 367.00 | 0.0M |
| 2022-11-01 | 365.50 | 370.00 | 364.75 | 367.00 | 0.0M |
| 2022-10-31 | 365.50 | 367.50 | 364.75 | 365.50 | 0.0M |
| 2022-10-28 | 367.00 | 368.50 | 362.50 | 365.50 | 0.0M |
| 2022-10-27 | 367.00 | 368.75 | 363.50 | 365.00 | 0.0M |
| 2022-10-26 | 365.00 | 367.50 | 364.25 | 365.00 | 0.0M |
| 2022-10-25 | 367.00 | 368.50 | 364.25 | 365.50 | 0.0M |
| 2022-10-24 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0M |
| 2022-10-21 | 363.50 | 369.00 | 362.50 | 367.00 | 0.0M |
| 2022-10-20 | 363.50 | 368.75 | 362.00 | 367.00 | 0.0M |
| 2022-10-19 | 365.50 | 368.50 | 363.00 | 367.00 | 0.0M |
| 2022-10-18 | 365.50 | 367.50 | 365.00 | 367.00 | 0.0M |
| 2022-10-17 | 366.00 | 368.25 | 363.50 | 367.00 | 0.0M |
| 2022-10-14 | 365.00 | 368.66 | 360.62 | 365.00 | 0.0M |
| 2022-10-13 | 366.50 | 369.39 | 360.32 | 365.00 | 0.0M |
| 2022-10-12 | 366.00 | 368.81 | 361.26 | 366.50 | 0.0M |
| 2022-10-11 | 366.00 | 368.99 | 359.86 | 366.00 | 0.0M |
| 2022-10-10 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0M |
| 2022-10-07 | 366.00 | 366.50 | 361.75 | 366.00 | 0.0M |
| 2022-10-06 | 366.00 | 368.87 | 359.63 | 366.00 | 0.0M |
| 2022-10-05 | 366.00 | 368.88 | 360.66 | 366.00 | 0.0M |
| 2022-10-04 | 359.99 | 366.50 | 355.83 | 366.00 | 0.0M |
| 2022-10-03 | 365.50 | 368.76 | 358.26 | 359.99 | 0.0M |
| 2022-09-30 | 364.00 | 367.66 | 358.57 | 365.50 | 0.0M |
| 2022-09-29 | 364.00 | 367.16 | 356.12 | 364.00 | 0.0M |
| 2022-09-28 | 364.00 | 367.16 | 357.62 | 364.00 | 0.0M |
| 2022-09-27 | 363.99 | 367.66 | 358.12 | 364.00 | 0.0M |
| 2022-09-26 | 364.00 | 366.46 | 358.56 | 364.00 | 0.0M |
| 2022-09-23 | 360.00 | 366.59 | 356.20 | 364.00 | 0.0M |
| 2022-09-22 | 365.00 | 368.35 | 358.04 | 360.00 | 0.0M |
| 2022-09-21 | 363.50 | 366.89 | 358.82 | 365.00 | 0.0M |
| 2022-09-20 | 364.00 | 368.11 | 357.62 | 363.50 | 0.0M |
| 2022-09-19 | 365.37 | 367.83 | 358.28 | 364.00 | 0.0M |
| 2022-09-16 | 363.00 | 366.83 | 357.56 | 365.38 | 0.0M |
| 2022-09-15 | 365.37 | 369.00 | 358.28 | 363.00 | 0.0M |
| 2022-09-14 | 364.50 | 368.18 | 357.90 | 365.38 | 0.0M |
| 2022-09-13 | 359.99 | 366.26 | 355.62 | 364.50 | 0.0M |
| 2022-09-12 | 360.00 | 366.55 | 355.62 | 360.00 | 0.0M |
| 2022-09-09 | 364.00 | 367.04 | 357.62 | 360.00 | 0.0M |
| 2022-09-08 | 360.00 | 365.25 | 355.62 | 364.00 | 0.0M |
| 2022-09-07 | 360.00 | 365.25 | 358.50 | 360.00 | 0.0M |
| 2022-09-06 | 360.00 | 365.25 | 356.68 | 360.00 | 0.0M |
| 2022-09-05 | 360.00 | 365.25 | 355.12 | 360.00 | 0.0M |
| 2022-09-02 | 360.00 | 365.25 | 356.00 | 360.00 | 0.0M |
| 2022-09-01 | 359.99 | 365.25 | 355.72 | 360.00 | 0.0M |
| 2022-08-31 | 360.00 | 365.25 | 355.62 | 359.99 | 0.0M |
| 2022-08-30 | 360.00 | 366.88 | 355.62 | 360.00 | 0.0M |
| 2022-08-29 | 359.00 | 365.25 | 355.08 | 360.00 | 0.0M |
| 2022-08-26 | 359.50 | 365.75 | 355.22 | 359.00 | 0.0M |
| 2022-08-25 | 359.50 | 365.38 | 355.70 | 359.50 | 0.0M |
| 2022-08-24 | 360.00 | 365.25 | 355.62 | 359.50 | 0.0M |
| 2022-08-23 | 359.00 | 365.25 | 355.38 | 360.00 | 0.0M |
| 2022-08-22 | 360.00 | 365.25 | 355.12 | 359.00 | 0.0M |
| 2022-08-19 | 360.00 | 365.25 | 355.12 | 360.00 | 0.0M |
| 2022-08-18 | 360.00 | 365.25 | 355.12 | 360.00 | 0.0M |
| 2022-08-17 | 360.00 | 365.25 | 355.12 | 360.00 | 0.0M |
| 2022-08-16 | 360.00 | 365.25 | 354.62 | 360.00 | 0.0M |
| 2022-08-15 | 360.00 | 365.25 | 355.62 | 360.00 | 0.0M |
| 2022-08-12 | 362.99 | 365.00 | 357.30 | 360.00 | 0.0M |
| 2022-08-11 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0M |
| 2022-08-10 | 359.00 | 365.25 | 355.26 | 363.00 | 0.0M |
| 2022-08-09 | 365.00 | 367.39 | 357.07 | 359.00 | 0.0M |
| 2022-08-08 | 359.00 | 365.00 | 355.12 | 365.00 | 0.0M |
| 2022-08-05 | 359.00 | 365.00 | 354.92 | 359.00 | 0.0M |
| 2022-08-04 | 359.00 | 365.00 | 354.80 | 359.00 | 0.0M |
| 2022-08-03 | 359.99 | 365.00 | 355.18 | 359.00 | 0.0M |
| 2022-08-02 | 363.00 | 366.66 | 357.12 | 359.99 | 0.0M |
| 2022-08-01 | 359.00 | 365.00 | 355.34 | 363.00 | 0.0M |
| 2022-07-29 | 364.50 | 367.38 | 356.32 | 359.00 | 0.0M |
| 2022-07-28 | 359.50 | 365.50 | 355.20 | 364.50 | 0.0M |
| 2022-07-27 | 359.50 | 365.25 | 355.70 | 359.50 | 0.0M |
| 2022-07-26 | 360.00 | 365.25 | 355.92 | 359.50 | 0.0M |
| 2022-07-25 | 360.00 | 365.25 | 355.62 | 360.00 | 0.0M |
| 2022-07-22 | 359.99 | 365.25 | 356.00 | 360.00 | 0.0M |
| 2022-07-21 | 359.99 | 365.25 | 355.54 | 359.99 | 0.0M |
| 2022-07-20 | 360.00 | 365.25 | 355.62 | 359.99 | 0.0M |
| 2022-07-19 | 359.99 | 365.25 | 355.62 | 360.00 | 0.0M |
| 2022-07-18 | 360.00 | 364.75 | 355.62 | 359.99 | 0.0M |
| 2022-07-15 | 365.50 | 367.89 | 357.82 | 360.00 | 0.0M |
| 2022-07-14 | 360.00 | 365.50 | 358.38 | 365.50 | 0.0M |
| 2022-07-13 | 358.50 | 361.29 | 354.78 | 357.57 | 0.0M |
| 2022-07-12 | 360.00 | 365.00 | 355.12 | 358.50 | 0.0M |
| 2022-07-11 | 364.75 | 367.53 | 357.32 | 360.00 | 0.0M |
| 2022-07-08 | 360.00 | 364.75 | 355.12 | 364.75 | 0.0M |
| 2022-07-07 | 364.00 | 366.21 | 357.12 | 360.00 | 0.0M |
| 2022-07-06 | 360.00 | 364.16 | 354.62 | 364.00 | 0.0M |
| 2022-07-05 | 364.00 | 366.16 | 356.62 | 360.00 | 0.0M |
| 2022-07-04 | 358.00 | 364.00 | 354.14 | 364.00 | 0.0M |
| 2022-07-01 | 358.00 | 364.00 | 353.70 | 358.00 | 0.0M |
| 2022-06-30 | 358.00 | 364.75 | 353.84 | 358.00 | 0.0M |
| 2022-06-29 | 358.00 | 364.50 | 353.86 | 358.00 | 0.0M |
| 2022-06-28 | 359.00 | 364.63 | 354.42 | 358.00 | 0.0M |
| 2022-06-27 | 359.00 | 365.00 | 355.74 | 359.00 | 0.0M |
| 2022-06-24 | 359.00 | 365.00 | 354.76 | 359.00 | 0.0M |
| 2022-06-23 | 360.00 | 364.91 | 355.12 | 359.00 | 0.0M |
| 2022-06-22 | 360.00 | 364.27 | 355.48 | 360.00 | 0.0M |
| 2022-06-21 | 359.00 | 363.00 | 354.56 | 360.00 | 0.0M |
| 2022-06-20 | 362.00 | 364.16 | 356.12 | 359.00 | 0.0M |
| 2022-06-17 | 362.00 | 365.16 | 355.62 | 362.00 | 0.0M |
| 2022-06-16 | 360.00 | 364.16 | 354.62 | 362.00 | 0.0M |
| 2022-06-15 | 358.50 | 361.67 | 357.50 | 360.00 | 0.0M |
| 2022-06-14 | 360.00 | 362.14 | 357.14 | 359.28 | 0.0M |
| 2022-06-13 | 360.00 | 363.16 | 354.62 | 360.00 | 0.0M |
| 2022-06-10 | 360.00 | 364.41 | 354.46 | 360.00 | 0.0M |
| 2022-06-09 | 358.50 | 363.00 | 354.58 | 360.00 | 0.0M |
| 2022-06-08 | 359.50 | 362.49 | 354.52 | 358.50 | 0.0M |
| 2022-06-07 | 363.48 | 366.66 | 357.15 | 359.50 | 0.0M |
| 2022-06-06 | 358.50 | 364.34 | 354.72 | 363.48 | 0.0M |
| 2022-06-03 | 359.50 | 364.41 | 354.87 | 358.50 | 0.0M |
| 2022-06-02 | 359.50 | 364.45 | 356.65 | 359.50 | 0.0M |
| 2022-06-01 | 360.00 | 364.66 | 357.12 | 359.50 | 0.0M |
| 2022-05-31 | 361.99 | 365.53 | 355.96 | 360.00 | 0.0M |
| 2022-05-30 | 362.00 | 365.53 | 355.96 | 361.99 | 0.0M |
| 2022-05-27 | 362.25 | 365.19 | 356.31 | 362.00 | 0.0M |
| 2022-05-26 | 362.00 | 365.28 | 355.96 | 362.25 | 0.0M |
| 2022-05-25 | 359.50 | 364.41 | 355.56 | 362.00 | 0.0M |
| 2022-05-24 | 359.50 | 361.91 | 356.62 | 359.50 | 0.0M |
| 2022-05-23 | 359.75 | 362.03 | 356.71 | 359.50 | 0.0M |
| 2022-05-20 | 359.86 | 362.10 | 356.54 | 359.75 | 0.0M |
| 2022-05-19 | 360.00 | 362.16 | 357.00 | 359.86 | 0.0M |
| 2022-05-18 | 360.00 | 362.16 | 357.12 | 360.00 | 0.0M |
| 2022-05-17 | 360.00 | 360.18 | 359.51 | 360.00 | 0.0M |
| 2022-05-16 | 360.00 | 362.14 | 357.14 | 359.28 | 0.0M |
| 2022-05-13 | 370.00 | 372.14 | 355.00 | 360.00 | 0.0M |
| 2022-05-12 | 365.00 | 370.00 | 359.62 | 370.00 | 0.0M |
| 2022-05-11 | 364.99 | 367.16 | 362.12 | 365.00 | 0.0M |
| 2022-05-10 | 365.00 | 367.16 | 362.12 | 364.99 | 0.0M |
| 2022-05-09 | 360.00 | 370.00 | 357.14 | 365.00 | 0.0M |
| 2022-05-06 | 370.00 | 372.14 | 357.24 | 360.00 | 0.0M |
| 2022-05-05 | 352.50 | 377.00 | 351.08 | 370.00 | 0.0M |
| 2022-05-04 | 354.29 | 370.00 | 352.12 | 352.50 | 0.0M |
| 2022-05-03 | 354.29 | 354.29 | 354.29 | 354.29 | 0.0M |
| 2022-05-02 | 355.00 | 357.11 | 352.18 | 354.29 | 0.0M |
| 2022-04-29 | 350.00 | 355.00 | 347.16 | 355.00 | 0.0M |
| 2022-04-28 | 354.99 | 357.13 | 349.66 | 350.00 | 0.0M |
| 2022-04-27 | 342.50 | 355.05 | 338.22 | 354.99 | 0.0M |
| 2022-04-26 | 335.00 | 345.00 | 329.66 | 342.50 | 0.0M |
| 2022-04-25 | 335.00 | 340.00 | 329.66 | 335.00 | 0.0M |
| 2022-04-22 | 335.00 | 340.00 | 329.66 | 335.00 | 0.0M |
| 2022-04-21 | 335.00 | 337.13 | 327.50 | 335.00 | 0.0M |
| 2022-04-20 | 335.00 | 337.13 | 325.00 | 335.00 | 0.0M |
| 2022-04-19 | 327.50 | 335.21 | 326.08 | 335.00 | 0.0M |
| 2022-04-18 | 322.50 | 335.00 | 322.50 | 327.50 | 0.0M |
| 2022-04-15 | 322.29 | 322.29 | 322.29 | 322.29 | 0.0M |
| 2022-04-14 | 313.28 | 322.29 | 322.29 | 322.29 | 0.0M |
| 2022-04-13 | 322.29 | 322.29 | 322.29 | 322.29 | 0.0M |
| 2022-04-12 | 322.50 | 326.07 | 312.50 | 322.50 | 0.0M |
| 2022-04-11 | 315.00 | 325.00 | 310.00 | 322.50 | 0.0M |
| 2022-04-08 | 315.00 | 316.71 | 309.46 | 315.00 | 0.0M |
| 2022-04-07 | 305.00 | 315.00 | 302.72 | 315.00 | 0.0M |
| 2022-04-06 | 297.37 | 305.00 | 293.60 | 305.00 | 0.0M |
| 2022-04-05 | 297.37 | 300.00 | 293.92 | 297.38 | 0.0M |
| 2022-04-04 | 294.50 | 298.92 | 291.94 | 297.38 | 0.0M |
| 2022-04-01 | 294.00 | 298.71 | 291.72 | 294.50 | 0.0M |
| 2022-03-31 | 296.00 | 298.57 | 292.00 | 294.00 | 0.0M |
| 2022-03-30 | 293.50 | 297.50 | 291.50 | 296.00 | 0.0M |
| 2022-03-29 | 290.00 | 299.00 | 287.72 | 293.50 | 0.0M |