234.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 350.00 | 354.00 | 350.00 | 350.00 | 3.9M |
| 2024-12-27 | 346.00 | 350.00 | 346.00 | 348.00 | 5.2M |
| 2024-12-24 | 340.00 | 346.00 | 338.00 | 344.00 | 12.7M |
| 2024-12-23 | 334.00 | 342.00 | 334.00 | 342.00 | 4.5M |
| 2024-12-20 | 334.00 | 338.00 | 334.00 | 336.00 | 3.5M |
| 2024-12-19 | 332.00 | 334.00 | 330.00 | 332.00 | 3.4M |
| 2024-12-18 | 322.00 | 332.00 | 322.00 | 330.00 | 4.7M |
| 2024-12-17 | 320.00 | 324.00 | 320.00 | 322.00 | 4.7M |
| 2024-12-16 | 318.00 | 322.00 | 318.00 | 320.00 | 3.1M |
| 2024-12-13 | 326.00 | 326.00 | 302.00 | 316.00 | 6.6M |
| 2024-12-12 | 342.00 | 348.00 | 328.00 | 328.00 | 12.2M |
| 2024-12-11 | 336.00 | 342.00 | 336.00 | 340.00 | 6.9M |
| 2024-12-10 | 330.00 | 338.00 | 330.00 | 334.00 | 7.2M |
| 2024-12-09 | 318.00 | 330.00 | 318.00 | 328.00 | 8.4M |
| 2024-12-06 | 308.00 | 322.00 | 308.00 | 318.00 | 6.7M |
| 2024-12-05 | 276.00 | 308.00 | 276.00 | 306.00 | 4.1M |
| 2024-12-04 | 342.00 | 342.00 | 306.00 | 306.00 | 0.1M |
| 2024-12-03 | 356.00 | 376.00 | 340.00 | 340.00 | 0.1M |
| 2024-12-02 | 420.00 | 420.00 | 376.00 | 376.00 | 0.0M |
| 2024-11-29 | 416.00 | 420.00 | 414.00 | 416.00 | 11.1M |
| 2024-11-28 | 414.00 | 416.00 | 412.00 | 414.00 | 8.7M |
| 2024-11-26 | 410.00 | 414.00 | 408.00 | 412.00 | 10.1M |
| 2024-11-25 | 404.00 | 410.00 | 404.00 | 408.00 | 8.4M |
| 2024-11-22 | 400.00 | 406.00 | 400.00 | 404.00 | 8.2M |
| 2024-11-21 | 396.00 | 404.00 | 396.00 | 400.00 | 6.9M |
| 2024-11-20 | 392.00 | 398.00 | 390.00 | 396.00 | 5.9M |
| 2024-11-19 | 378.00 | 392.00 | 374.00 | 392.00 | 8.5M |
| 2024-11-18 | 386.00 | 404.00 | 364.00 | 378.00 | 8.4M |
| 2024-11-15 | 440.00 | 448.00 | 404.00 | 404.00 | 0.1M |
| 2024-11-14 | 496.00 | 498.00 | 448.00 | 448.00 | 0.1M |
| 2024-11-13 | 560.00 | 560.00 | 496.00 | 496.00 | 0.3M |
| 2024-11-12 | 610.00 | 610.00 | 550.00 | 550.00 | 1.1M |
| 2024-11-11 | 585.00 | 610.00 | 585.00 | 610.00 | 9.3M |
| 2024-11-08 | 580.00 | 590.00 | 580.00 | 585.00 | 4.5M |
| 2024-11-07 | 570.00 | 585.00 | 570.00 | 580.00 | 3.4M |
| 2024-11-06 | 555.00 | 575.00 | 510.00 | 570.00 | 9.7M |
| 2024-11-05 | 535.00 | 555.00 | 530.00 | 550.00 | 8.5M |
| 2024-11-04 | 520.00 | 535.00 | 520.00 | 530.00 | 6.1M |
| 2024-11-01 | 510.00 | 520.00 | 505.00 | 520.00 | 5.1M |
| 2024-10-31 | 498.00 | 510.00 | 498.00 | 510.00 | 6.0M |
| 2024-10-30 | 486.00 | 500.00 | 486.00 | 498.00 | 9.7M |
| 2024-10-29 | 476.00 | 488.00 | 476.00 | 486.00 | 10.2M |
| 2024-10-28 | 474.00 | 478.00 | 474.00 | 476.00 | 4.8M |
| 2024-10-25 | 470.00 | 476.00 | 470.00 | 474.00 | 6.5M |
| 2024-10-24 | 460.00 | 470.00 | 460.00 | 470.00 | 7.8M |
| 2024-10-23 | 450.00 | 462.00 | 450.00 | 460.00 | 10.7M |
| 2024-10-22 | 438.00 | 450.00 | 438.00 | 450.00 | 11.7M |
| 2024-10-21 | 426.00 | 438.00 | 426.00 | 436.00 | 10.7M |
| 2024-10-18 | 418.00 | 428.00 | 418.00 | 426.00 | 10.9M |
| 2024-10-17 | 406.00 | 420.00 | 404.00 | 418.00 | 13.9M |
| 2024-10-16 | 394.00 | 406.00 | 394.00 | 406.00 | 14.5M |
| 2024-10-15 | 384.00 | 396.00 | 382.00 | 394.00 | 14.1M |
| 2024-10-14 | 366.00 | 384.00 | 366.00 | 382.00 | 16.0M |
| 2024-10-11 | 350.00 | 366.00 | 348.00 | 366.00 | 15.4M |
| 2024-10-10 | 334.00 | 350.00 | 334.00 | 350.00 | 14.6M |
| 2024-10-09 | 320.00 | 334.00 | 318.00 | 334.00 | 13.2M |
| 2024-10-08 | 314.00 | 320.00 | 314.00 | 318.00 | 13.1M |
| 2024-10-07 | 308.00 | 314.00 | 306.00 | 314.00 | 12.7M |
| 2024-10-04 | 304.00 | 312.00 | 302.00 | 308.00 | 12.6M |
| 2024-10-03 | 286.00 | 304.00 | 286.00 | 302.00 | 12.2M |
| 2024-10-02 | 286.00 | 302.00 | 280.00 | 286.00 | 11.6M |
| 2024-10-01 | 256.00 | 280.00 | 256.00 | 280.00 | 9.1M |
| 2024-09-30 | 248.00 | 256.00 | 248.00 | 256.00 | 7.5M |
| 2024-09-27 | 244.00 | 250.00 | 242.00 | 248.00 | 6.6M |
| 2024-09-26 | 240.00 | 248.00 | 240.00 | 242.00 | 6.2M |
| 2024-09-25 | 236.00 | 242.00 | 234.00 | 240.00 | 5.9M |
| 2024-09-24 | 230.00 | 238.00 | 230.00 | 236.00 | 5.6M |
| 2024-09-23 | 228.00 | 232.00 | 224.00 | 230.00 | 5.0M |
| 2024-09-20 | 232.00 | 234.00 | 224.00 | 228.00 | 2.5M |
| 2024-09-19 | 246.00 | 252.00 | 228.00 | 232.00 | 9.9M |
| 2024-09-18 | 252.00 | 252.00 | 240.00 | 246.00 | 5.2M |
| 2024-09-17 | 278.00 | 280.00 | 252.00 | 252.00 | 8.7M |
| 2024-09-13 | 278.00 | 282.00 | 272.00 | 278.00 | 4.0M |
| 2024-09-12 | 294.00 | 298.00 | 278.00 | 278.00 | 8.6M |
| 2024-09-11 | 276.00 | 294.00 | 276.00 | 292.00 | 4.0M |
| 2024-09-10 | 274.00 | 280.00 | 272.00 | 276.00 | 5.1M |
| 2024-09-09 | 268.00 | 274.00 | 266.00 | 274.00 | 4.9M |
| 2024-09-06 | 256.00 | 268.00 | 256.00 | 268.00 | 2.0M |
| 2024-09-05 | 290.00 | 294.00 | 266.00 | 266.00 | 2.6M |
| 2024-09-04 | 326.00 | 328.00 | 294.00 | 294.00 | 5.1M |
| 2024-09-03 | 330.00 | 332.00 | 326.00 | 326.00 | 6.1M |
| 2024-09-02 | 326.00 | 332.00 | 324.00 | 330.00 | 6.8M |
| 2024-08-30 | 322.00 | 330.00 | 322.00 | 326.00 | 9.3M |
| 2024-08-29 | 324.00 | 328.00 | 322.00 | 324.00 | 7.5M |
| 2024-08-28 | 318.00 | 326.00 | 314.00 | 326.00 | 8.9M |
| 2024-08-27 | 314.00 | 322.00 | 314.00 | 318.00 | 8.7M |
| 2024-08-26 | 316.00 | 320.00 | 312.00 | 316.00 | 5.4M |
| 2024-08-23 | 318.00 | 322.00 | 314.00 | 316.00 | 3.3M |
| 2024-08-22 | 316.00 | 322.00 | 312.00 | 318.00 | 4.3M |
| 2024-08-21 | 338.00 | 344.00 | 312.00 | 314.00 | 11.8M |
| 2024-08-20 | 334.00 | 342.00 | 332.00 | 338.00 | 6.9M |
| 2024-08-19 | 332.00 | 336.00 | 330.00 | 334.00 | 5.8M |
| 2024-08-16 | 328.00 | 334.00 | 326.00 | 332.00 | 4.1M |
| 2024-08-15 | 320.00 | 328.00 | 318.00 | 328.00 | 4.0M |
| 2024-08-14 | 318.00 | 330.00 | 318.00 | 320.00 | 6.8M |
| 2024-08-13 | 306.00 | 318.00 | 304.00 | 316.00 | 5.8M |
| 2024-08-12 | 300.00 | 312.00 | 292.00 | 304.00 | 7.9M |
| 2024-08-09 | 318.00 | 320.00 | 288.00 | 298.00 | 9.7M |
| 2024-08-08 | 344.00 | 348.00 | 312.00 | 318.00 | 8.8M |
| 2024-08-07 | 346.00 | 356.00 | 342.00 | 346.00 | 8.8M |
| 2024-08-06 | 338.00 | 370.00 | 336.00 | 344.00 | 13.0M |
| 2024-08-05 | 330.00 | 338.00 | 326.00 | 338.00 | 4.8M |
| 2024-08-02 | 340.00 | 360.00 | 306.00 | 330.00 | 18.3M |
| 2024-08-01 | 314.00 | 340.00 | 314.00 | 340.00 | 9.0M |
| 2024-07-31 | 300.00 | 314.00 | 300.00 | 314.00 | 3.6M |
| 2024-07-30 | 284.00 | 302.00 | 284.00 | 302.00 | 3.3M |
| 2024-07-29 | 280.00 | 286.00 | 280.00 | 286.00 | 2.4M |
| 2024-07-26 | 262.00 | 280.00 | 254.00 | 278.00 | 5.1M |
| 2024-07-25 | 246.00 | 264.00 | 246.00 | 260.00 | 4.4M |
| 2024-07-24 | 224.00 | 246.00 | 222.00 | 246.00 | 5.3M |
| 2024-07-23 | 220.00 | 228.00 | 218.00 | 224.00 | 2.5M |
| 2024-07-22 | 210.00 | 220.00 | 210.00 | 220.00 | 1.7M |
| 2024-07-19 | 200.00 | 210.00 | 200.00 | 210.00 | 0.9M |
| 2024-07-18 | 200.00 | 202.00 | 198.00 | 199.00 | 1.4M |
| 2024-07-17 | 195.00 | 204.00 | 195.00 | 200.00 | 1.6M |
| 2024-07-16 | 196.00 | 196.00 | 188.00 | 195.00 | 1.6M |
| 2024-07-15 | 184.00 | 197.00 | 183.00 | 195.00 | 3.1M |
| 2024-07-12 | 169.00 | 184.00 | 169.00 | 184.00 | 2.0M |
| 2024-07-11 | 174.00 | 187.00 | 162.00 | 170.00 | 0.1M |
| 2024-07-10 | 164.00 | 175.00 | 160.00 | 174.00 | 0.0M |
| 2024-07-09 | 153.00 | 168.00 | 148.00 | 164.00 | 0.3M |
| 2024-07-08 | 161.00 | 168.00 | 151.00 | 153.00 | 0.4M |
| 2024-07-05 | 152.00 | 162.00 | 151.00 | 160.00 | 0.4M |
| 2024-07-04 | 148.00 | 152.00 | 146.00 | 152.00 | 0.4M |
| 2024-07-03 | 151.00 | 153.00 | 145.00 | 147.00 | 0.7M |
| 2024-07-02 | 146.00 | 154.00 | 144.00 | 152.00 | 0.5M |
| 2024-07-01 | 140.00 | 146.00 | 140.00 | 146.00 | 0.7M |
| 2024-06-28 | 160.00 | 160.00 | 144.00 | 144.00 | 1.0M |
| 2024-06-27 | 172.00 | 173.00 | 155.00 | 160.00 | 0.3M |
| 2024-06-26 | 179.00 | 179.00 | 172.00 | 172.00 | 0.3M |
| 2024-06-25 | 191.00 | 191.00 | 172.00 | 179.00 | 0.3M |
| 2024-06-24 | 190.00 | 193.00 | 186.00 | 191.00 | 0.4M |
| 2024-06-21 | 212.00 | 216.00 | 186.00 | 190.00 | 1.1M |
| 2024-06-20 | 198.10 | 207.62 | 196.19 | 205.71 | 1.4M |
| 2024-06-19 | 180.00 | 196.19 | 180.00 | 196.19 | 1.3M |
| 2024-06-14 | 179.05 | 187.62 | 179.05 | 180.00 | 1.1M |
| 2024-06-13 | 162.86 | 179.05 | 161.90 | 179.05 | 1.2M |
| 2024-06-12 | 149.52 | 162.86 | 149.52 | 162.86 | 1.1M |
| 2024-06-11 | 138.10 | 150.48 | 138.10 | 148.57 | 0.7M |
| 2024-06-10 | 138.10 | 138.10 | 136.19 | 137.14 | 0.5M |
| 2024-06-07 | 136.19 | 140.95 | 136.19 | 138.10 | 0.4M |
| 2024-06-06 | 136.19 | 138.10 | 136.19 | 138.10 | 0.3M |
| 2024-06-05 | 135.24 | 136.19 | 134.29 | 135.24 | 0.5M |
| 2024-06-04 | 135.24 | 135.24 | 134.29 | 134.29 | 0.1M |
| 2024-06-03 | 135.24 | 135.24 | 134.29 | 134.29 | 0.1M |
| 2024-05-31 | 135.24 | 136.19 | 135.24 | 135.24 | 0.2M |
| 2024-05-30 | 136.19 | 136.19 | 134.29 | 135.24 | 0.2M |
| 2024-05-29 | 136.19 | 136.19 | 136.19 | 136.19 | 0.2M |
| 2024-05-28 | 136.19 | 137.14 | 135.24 | 137.14 | 0.3M |
| 2024-05-27 | 137.14 | 138.10 | 136.19 | 136.19 | 0.4M |
| 2024-05-22 | 137.14 | 138.10 | 136.19 | 136.19 | 0.4M |
| 2024-05-21 | 138.10 | 138.10 | 136.19 | 136.19 | 0.2M |
| 2024-05-20 | 137.14 | 139.05 | 135.24 | 138.10 | 0.7M |
| 2024-05-17 | 135.24 | 137.14 | 135.24 | 137.14 | 0.5M |
| 2024-05-16 | 136.19 | 136.19 | 134.29 | 135.24 | 0.3M |
| 2024-05-15 | 136.19 | 137.14 | 136.19 | 137.14 | 0.5M |
| 2024-05-14 | 136.19 | 137.14 | 136.19 | 136.19 | 0.4M |
| 2024-05-13 | 136.19 | 140.00 | 133.33 | 136.19 | 0.7M |
| 2024-05-08 | 140.95 | 140.95 | 134.29 | 137.14 | 0.4M |
| 2024-05-07 | 140.95 | 140.95 | 136.19 | 136.19 | 0.4M |
| 2024-05-06 | 141.90 | 141.90 | 130.48 | 135.24 | 0.3M |
| 2024-05-03 | 145.71 | 145.71 | 134.29 | 134.29 | 0.0M |
| 2024-05-02 | 128.57 | 136.19 | 128.57 | 136.19 | 0.0M |
| 2024-04-30 | 146.67 | 150.48 | 133.33 | 134.29 | 0.0M |
| 2024-04-29 | 131.43 | 137.14 | 131.43 | 137.14 | 0.0M |
| 2024-04-26 | 133.33 | 138.10 | 132.38 | 138.10 | 0.2M |
| 2024-04-25 | 130.48 | 140.00 | 130.48 | 140.00 | 0.0M |
| 2024-04-24 | 138.10 | 139.05 | 129.52 | 139.05 | 0.0M |
| 2024-04-23 | 128.57 | 128.57 | 127.62 | 127.62 | 0.0M |
| 2024-04-22 | 126.67 | 126.67 | 126.67 | 126.67 | 0.0M |
| 2024-04-19 | 123.81 | 126.67 | 123.81 | 125.71 | 0.0M |
| 2024-04-18 | 125.71 | 133.33 | 125.71 | 126.67 | 0.0M |
| 2024-04-17 | 123.81 | 125.71 | 123.81 | 125.71 | 0.0M |
| 2024-04-16 | 129.52 | 130.48 | 128.57 | 128.57 | 0.1M |
| 2024-04-05 | 141.90 | 141.90 | 133.33 | 138.10 | 0.0M |
| 2024-04-04 | 153.33 | 153.33 | 140.95 | 142.86 | 0.8M |
| 2024-04-03 | 147.62 | 154.29 | 147.62 | 149.52 | 0.0M |
| 2024-04-02 | 158.10 | 165.71 | 154.29 | 154.29 | 0.0M |
| 2024-04-01 | 161.90 | 169.52 | 157.14 | 158.10 | 0.0M |
| 2024-03-28 | 157.14 | 170.48 | 156.19 | 161.90 | 0.0M |
| 2024-03-27 | 152.38 | 157.14 | 152.38 | 157.14 | 0.0M |
| 2024-03-26 | 154.29 | 158.10 | 152.38 | 152.38 | 0.2M |
| 2024-03-25 | 165.71 | 165.71 | 154.29 | 155.24 | 0.2M |
| 2024-03-22 | 152.38 | 161.90 | 147.62 | 157.14 | 0.0M |
| 2024-03-21 | 172.38 | 175.24 | 162.86 | 162.86 | 0.1M |
| 2024-03-20 | 174.29 | 174.29 | 166.67 | 172.38 | 0.0M |
| 2024-03-19 | 165.71 | 178.10 | 163.81 | 174.29 | 0.1M |
| 2024-03-18 | 163.81 | 163.81 | 157.14 | 161.90 | 0.0M |
| 2024-03-15 | 145.71 | 156.19 | 145.71 | 156.19 | 0.0M |
| 2024-03-14 | 135.24 | 155.24 | 135.24 | 148.57 | 0.1M |
| 2024-03-13 | 138.10 | 146.67 | 138.10 | 141.90 | 0.1M |
| 2024-03-08 | 147.62 | 148.57 | 140.00 | 140.00 | 0.0M |
| 2024-03-07 | 146.67 | 147.62 | 143.81 | 147.62 | 0.3M |
| 2024-03-06 | 125.71 | 148.57 | 125.71 | 134.29 | 0.1M |
| 2024-03-05 | 134.29 | 142.86 | 128.57 | 135.24 | 0.1M |
| 2024-03-04 | 133.33 | 133.33 | 125.71 | 133.33 | 0.1M |
| 2024-03-01 | 127.62 | 136.19 | 124.76 | 136.19 | 0.0M |
| 2024-02-29 | 120.95 | 133.33 | 118.10 | 127.62 | 0.0M |
| 2024-02-28 | 120.95 | 130.48 | 120.95 | 129.52 | 0.0M |
| 2024-02-27 | 127.62 | 128.57 | 123.81 | 128.57 | 0.0M |
| 2024-02-26 | 140.95 | 140.95 | 126.67 | 127.62 | 0.1M |
| 2024-02-23 | 129.52 | 140.00 | 129.52 | 139.05 | 0.6M |
| 2024-02-22 | 129.52 | 129.52 | 126.67 | 129.52 | 0.0M |
| 2024-02-21 | 128.57 | 129.52 | 120.00 | 129.52 | 0.0M |
| 2024-02-20 | 133.33 | 133.33 | 125.71 | 129.52 | 0.0M |
| 2024-02-19 | 122.86 | 130.48 | 122.86 | 128.57 | 11.6M |
| 2024-02-16 | 114.29 | 123.81 | 112.38 | 122.86 | 16.3M |
| 2024-02-15 | 109.52 | 119.05 | 109.52 | 114.29 | 31.1M |
| 2024-02-13 | 111.43 | 120.95 | 107.62 | 120.00 | 3.7M |
| 2024-02-12 | 119.05 | 119.05 | 110.48 | 111.43 | 19.2M |
| 2024-02-07 | 130.48 | 130.48 | 119.05 | 119.05 | 34.0M |
| 2024-02-06 | 123.81 | 131.43 | 120.95 | 131.43 | 0.1M |
| 2024-02-05 | 115.24 | 123.81 | 106.67 | 123.81 | 0.1M |
| 2024-02-02 | 121.90 | 128.57 | 114.29 | 118.10 | 0.7M |
| 2024-02-01 | 131.43 | 131.43 | 120.00 | 124.76 | 0.1M |
| 2024-01-31 | 139.05 | 139.05 | 129.52 | 133.33 | 0.0M |
| 2024-01-30 | 141.90 | 141.90 | 134.29 | 134.29 | 0.0M |
| 2024-01-29 | 137.14 | 145.71 | 136.19 | 142.86 | 0.0M |
| 2024-01-26 | 154.29 | 154.29 | 140.00 | 148.57 | 0.0M |
| 2024-01-25 | 151.43 | 155.24 | 150.48 | 155.24 | 0.0M |
| 2024-01-24 | 151.43 | 157.14 | 151.43 | 151.43 | 0.2M |
| 2024-01-23 | 147.62 | 150.48 | 147.62 | 150.48 | 0.0M |
| 2024-01-22 | 145.71 | 153.33 | 144.76 | 144.76 | 0.6M |
| 2024-01-19 | 140.95 | 150.48 | 140.00 | 145.71 | 0.4M |
| 2024-01-18 | 140.00 | 148.57 | 139.05 | 140.95 | 0.7M |
| 2024-01-17 | 126.67 | 138.10 | 126.67 | 138.10 | 0.6M |
| 2024-01-16 | 123.81 | 125.71 | 123.81 | 125.71 | 0.1M |
| 2024-01-15 | 113.33 | 123.81 | 113.33 | 123.81 | 0.1M |
| 2024-01-12 | 114.29 | 122.86 | 113.33 | 113.33 | 0.0M |
| 2024-01-11 | 120.95 | 123.81 | 116.19 | 116.19 | 0.1M |
| 2024-01-10 | 128.57 | 128.57 | 115.24 | 115.24 | 0.2M |
| 2024-01-09 | 114.29 | 119.05 | 114.29 | 119.05 | 0.0M |
| 2024-01-08 | 113.33 | 123.81 | 108.57 | 108.57 | 2.2M |
| 2024-01-05 | 123.81 | 127.62 | 113.33 | 113.33 | 0.1M |
| 2024-01-04 | 114.29 | 120.00 | 114.29 | 120.00 | 0.0M |
| 2024-01-03 | 112.38 | 121.90 | 112.38 | 112.38 | 0.0M |
| 2024-01-02 | 114.29 | 114.29 | 111.43 | 111.43 | 0.0M |