593.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 595.00 | 597.00 | 590.00 | 593.00 | 0.1M |
| 2025-09-26 | 603.00 | 603.00 | 592.00 | 593.00 | 0.2M |
| 2025-09-25 | 600.00 | 607.00 | 596.00 | 603.00 | 0.2M |
| 2025-09-24 | 602.00 | 609.00 | 596.00 | 600.00 | 0.1M |
| 2025-09-23 | 601.00 | 605.00 | 598.00 | 605.00 | 0.2M |
| 2025-09-22 | 609.00 | 611.00 | 599.00 | 601.00 | 0.2M |
| 2025-09-19 | 607.00 | 608.00 | 599.00 | 604.00 | 0.1M |
| 2025-09-18 | 603.00 | 608.00 | 601.00 | 607.00 | 0.1M |
| 2025-09-17 | 608.00 | 609.00 | 598.00 | 607.00 | 0.2M |
| 2025-09-16 | 612.00 | 614.00 | 599.00 | 608.00 | 0.5M |
| 2025-09-15 | 605.00 | 605.00 | 595.00 | 602.00 | 0.2M |
| 2025-09-12 | 594.00 | 601.00 | 594.00 | 601.00 | 0.3M |
| 2025-09-11 | 593.00 | 599.00 | 590.00 | 594.00 | 0.1M |
| 2025-09-10 | 591.00 | 603.00 | 590.00 | 594.00 | 0.3M |
| 2025-09-09 | 592.00 | 593.00 | 588.00 | 589.00 | 0.1M |
| 2025-09-08 | 593.00 | 594.00 | 588.00 | 592.00 | 0.0M |
| 2025-09-05 | 592.00 | 594.00 | 589.00 | 593.00 | 0.2M |
| 2025-09-04 | 589.00 | 594.00 | 587.00 | 592.00 | 0.2M |
| 2025-09-03 | 585.00 | 588.00 | 584.00 | 587.00 | 0.0M |
| 2025-09-02 | 585.00 | 591.00 | 582.00 | 587.00 | 0.1M |
| 2025-09-01 | 594.00 | 594.00 | 583.00 | 585.00 | 0.4M |
| 2025-08-29 | 599.00 | 599.00 | 591.00 | 594.00 | 0.2M |
| 2025-08-28 | 598.00 | 599.00 | 593.00 | 597.00 | 0.2M |
| 2025-08-27 | 598.00 | 598.00 | 594.00 | 597.00 | 0.1M |
| 2025-08-26 | 602.00 | 602.00 | 594.00 | 598.00 | 0.3M |
| 2025-08-25 | 600.00 | 604.00 | 597.00 | 601.00 | 0.1M |
| 2025-08-22 | 598.00 | 605.00 | 597.00 | 599.00 | 0.3M |
| 2025-08-21 | 599.00 | 604.00 | 599.00 | 602.00 | 0.1M |
| 2025-08-20 | 601.00 | 603.00 | 598.00 | 601.00 | 0.2M |
| 2025-08-19 | 602.00 | 605.00 | 598.00 | 602.00 | 0.2M |
| 2025-08-18 | 604.00 | 606.00 | 599.00 | 603.00 | 0.2M |
| 2025-08-14 | 609.00 | 609.00 | 603.00 | 606.00 | 0.2M |
| 2025-08-13 | 608.00 | 608.00 | 602.00 | 605.00 | 0.1M |
| 2025-08-12 | 605.00 | 609.00 | 602.00 | 607.00 | 0.1M |
| 2025-08-11 | 605.00 | 606.00 | 600.00 | 603.00 | 0.1M |
| 2025-08-08 | 601.00 | 611.00 | 601.00 | 604.00 | 0.2M |
| 2025-08-07 | 612.00 | 613.00 | 601.00 | 605.00 | 0.2M |
| 2025-08-06 | 602.00 | 606.00 | 597.00 | 606.00 | 0.2M |
| 2025-08-05 | 596.00 | 602.00 | 596.00 | 598.00 | 0.1M |
| 2025-08-04 | 592.00 | 599.00 | 591.00 | 598.00 | 0.1M |
| 2025-08-01 | 606.00 | 606.00 | 595.00 | 596.00 | 0.5M |
| 2025-07-31 | 604.00 | 607.00 | 600.00 | 604.00 | 0.1M |
| 2025-07-30 | 602.00 | 604.00 | 600.00 | 604.00 | 0.2M |
| 2025-07-29 | 602.00 | 605.00 | 600.00 | 602.00 | 0.2M |
| 2025-07-28 | 608.00 | 608.00 | 600.00 | 605.00 | 0.1M |
| 2025-07-25 | 606.00 | 609.00 | 604.00 | 608.00 | 0.3M |
| 2025-07-24 | 614.00 | 614.00 | 606.00 | 609.00 | 0.2M |
| 2025-07-23 | 606.00 | 613.00 | 600.00 | 611.00 | 0.2M |
| 2025-07-22 | 613.00 | 613.00 | 600.00 | 606.00 | 0.4M |
| 2025-07-21 | 619.00 | 619.00 | 608.00 | 613.00 | 0.3M |
| 2025-07-18 | 614.00 | 621.00 | 611.00 | 615.00 | 0.2M |
| 2025-07-17 | 615.00 | 620.00 | 609.00 | 612.00 | 0.3M |
| 2025-07-16 | 619.00 | 620.00 | 611.00 | 618.00 | 0.2M |
| 2025-07-15 | 616.00 | 623.00 | 613.00 | 619.00 | 0.2M |
| 2025-07-14 | 627.00 | 628.00 | 619.00 | 621.00 | 0.2M |
| 2025-07-11 | 628.00 | 634.00 | 622.00 | 627.00 | 0.2M |
| 2025-07-10 | 617.00 | 627.00 | 617.00 | 625.00 | 0.3M |
| 2025-07-09 | 619.00 | 622.00 | 615.00 | 620.00 | 0.1M |
| 2025-07-08 | 612.00 | 619.00 | 610.00 | 619.00 | 0.3M |
| 2025-07-07 | 614.00 | 616.00 | 610.00 | 612.00 | 0.4M |
| 2025-07-04 | 625.00 | 625.00 | 614.00 | 615.00 | 0.3M |
| 2025-07-03 | 619.00 | 622.00 | 615.00 | 622.00 | 0.2M |
| 2025-07-02 | 629.00 | 629.00 | 614.00 | 620.00 | 0.6M |
| 2025-07-01 | 627.00 | 631.00 | 622.00 | 625.00 | 0.4M |
| 2025-06-30 | 637.00 | 642.00 | 626.00 | 627.00 | 0.5M |
| 2025-06-27 | 641.00 | 644.00 | 625.00 | 637.00 | 0.6M |
| 2025-06-26 | 639.00 | 646.00 | 630.00 | 641.00 | 0.6M |
| 2025-06-25 | 643.00 | 651.00 | 630.00 | 645.00 | 0.7M |
| 2025-06-24 | 625.00 | 640.00 | 618.00 | 637.00 | 0.6M |
| 2025-06-23 | 640.00 | 640.00 | 621.00 | 627.00 | 0.5M |
| 2025-06-20 | 647.00 | 647.00 | 631.00 | 637.00 | 0.4M |
| 2025-06-19 | 645.00 | 655.00 | 638.00 | 638.00 | 0.3M |
| 2025-06-18 | 640.00 | 656.00 | 640.00 | 650.00 | 0.5M |
| 2025-06-17 | 648.00 | 651.00 | 635.00 | 646.00 | 0.4M |
| 2025-06-16 | 643.00 | 652.00 | 631.00 | 648.00 | 0.6M |
| 2025-06-13 | 648.00 | 653.00 | 633.00 | 646.00 | 0.9M |
| 2025-06-12 | 652.00 | 663.00 | 644.00 | 647.00 | 0.3M |
| 2025-06-11 | 639.00 | 646.00 | 629.00 | 644.00 | 0.6M |
| 2025-06-10 | 665.00 | 665.00 | 640.00 | 641.00 | 0.6M |
| 2025-06-09 | 645.00 | 666.00 | 642.00 | 662.00 | 0.7M |
| 2025-06-05 | 633.00 | 656.00 | 629.00 | 643.00 | 0.7M |
| 2025-06-04 | 620.00 | 630.00 | 608.00 | 630.00 | 0.7M |
| 2025-06-02 | 626.00 | 634.00 | 615.00 | 622.00 | 0.6M |
| 2025-05-30 | 638.00 | 641.00 | 624.00 | 625.00 | 0.6M |
| 2025-05-29 | 623.00 | 643.00 | 617.00 | 643.00 | 0.7M |
| 2025-05-28 | 637.00 | 638.00 | 613.00 | 623.00 | 0.9M |
| 2025-05-27 | 614.00 | 636.00 | 613.00 | 629.00 | 0.6M |
| 2025-05-26 | 638.00 | 638.00 | 606.00 | 619.00 | 1.6M |
| 2025-05-23 | 642.00 | 651.00 | 636.00 | 641.00 | 0.2M |
| 2025-05-22 | 640.00 | 648.00 | 625.00 | 640.00 | 0.6M |
| 2025-05-21 | 635.00 | 648.00 | 635.00 | 640.00 | 0.6M |
| 2025-05-20 | 622.00 | 642.00 | 620.00 | 638.00 | 1.4M |
| 2025-05-19 | 677.00 | 683.00 | 615.00 | 624.00 | 2.5M |
| 2025-05-16 | 694.00 | 709.00 | 663.00 | 676.00 | 2.0M |
| 2025-05-15 | 760.00 | 760.00 | 692.00 | 696.00 | 2.6M |
| 2025-05-14 | 771.00 | 772.00 | 745.00 | 754.00 | 0.9M |
| 2025-05-13 | 798.00 | 798.00 | 758.00 | 765.00 | 1.7M |
| 2025-05-12 | 751.00 | 830.00 | 751.00 | 804.00 | 3.6M |
| 2025-05-09 | 766.00 | 767.00 | 743.00 | 750.00 | 1.0M |
| 2025-05-08 | 784.00 | 786.00 | 762.00 | 768.00 | 0.8M |
| 2025-05-07 | 782.00 | 794.00 | 740.00 | 782.00 | 1.7M |
| 2025-05-02 | 770.00 | 790.00 | 748.00 | 782.00 | 0.9M |
| 2025-04-30 | 756.00 | 782.00 | 748.00 | 770.00 | 0.8M |
| 2025-04-29 | 752.00 | 785.00 | 733.00 | 756.00 | 1.6M |
| 2025-04-28 | 807.00 | 808.00 | 742.00 | 745.00 | 2.3M |
| 2025-04-25 | 794.00 | 812.00 | 785.00 | 805.00 | 1.1M |
| 2025-04-24 | 860.00 | 866.00 | 777.00 | 794.00 | 3.0M |
| 2025-04-23 | 970.00 | 988.00 | 854.00 | 855.00 | 3.3M |
| 2025-04-22 | 1,014.00 | 1,041.00 | 960.00 | 986.00 | 2.6M |
| 2025-04-21 | 1,044.00 | 1,044.00 | 977.00 | 1,014.00 | 2.6M |
| 2025-04-18 | 957.00 | 1,053.00 | 920.00 | 1,024.00 | 6.8M |
| 2025-04-17 | 1,022.00 | 1,027.00 | 920.00 | 957.00 | 5.3M |
| 2025-04-16 | 1,098.00 | 1,197.00 | 988.00 | 1,001.00 | 8.5M |
| 2025-04-15 | 1,148.00 | 1,152.00 | 1,098.00 | 1,100.00 | 1.6M |
| 2025-04-14 | 1,100.00 | 1,143.00 | 1,100.00 | 1,128.00 | 1.7M |
| 2025-04-11 | 1,147.00 | 1,147.00 | 1,085.00 | 1,098.00 | 2.2M |
| 2025-04-10 | 1,146.00 | 1,409.00 | 1,120.00 | 1,167.00 | 41.4M |
| 2025-04-09 | 1,122.00 | 1,199.00 | 1,077.00 | 1,084.00 | 4.9M |
| 2025-04-08 | 1,030.00 | 1,259.00 | 995.00 | 1,150.00 | 18.8M |
| 2025-04-07 | 1,032.00 | 1,188.00 | 994.00 | 1,065.00 | 20.7M |
| 2025-04-04 | 827.00 | 993.00 | 745.00 | 941.00 | 9.4M |
| 2025-04-03 | 808.00 | 893.00 | 791.00 | 811.00 | 3.4M |
| 2025-04-02 | 787.00 | 835.00 | 759.00 | 822.00 | 1.1M |
| 2025-04-01 | 719.00 | 796.00 | 714.00 | 784.00 | 0.9M |
| 2025-03-31 | 700.00 | 733.00 | 697.00 | 722.00 | 0.2M |
| 2025-03-28 | 751.00 | 753.00 | 716.00 | 733.00 | 0.3M |
| 2025-03-27 | 739.00 | 797.00 | 712.00 | 753.00 | 1.5M |
| 2025-03-26 | 681.00 | 730.00 | 669.00 | 730.00 | 0.3M |
| 2025-03-25 | 687.00 | 698.00 | 679.00 | 687.00 | 0.2M |
| 2025-03-24 | 682.00 | 715.00 | 676.00 | 692.00 | 0.3M |
| 2025-03-21 | 710.00 | 715.00 | 678.00 | 695.00 | 0.5M |
| 2025-03-20 | 737.00 | 744.00 | 703.00 | 713.00 | 0.2M |
| 2025-03-19 | 757.00 | 778.00 | 720.00 | 736.00 | 0.2M |
| 2025-03-18 | 760.00 | 780.00 | 756.00 | 766.00 | 0.1M |
| 2025-03-17 | 750.00 | 780.00 | 738.00 | 773.00 | 0.3M |
| 2025-03-14 | 711.00 | 754.00 | 711.00 | 750.00 | 0.1M |
| 2025-03-13 | 739.00 | 747.00 | 716.00 | 727.00 | 0.1M |
| 2025-03-12 | 752.00 | 760.00 | 730.00 | 738.00 | 0.1M |
| 2025-03-11 | 714.00 | 755.00 | 702.00 | 739.00 | 0.2M |
| 2025-03-10 | 731.00 | 731.00 | 684.00 | 720.00 | 0.6M |
| 2025-03-07 | 781.00 | 787.00 | 728.00 | 740.00 | 0.6M |
| 2025-03-06 | 797.00 | 798.00 | 778.00 | 781.00 | 0.2M |
| 2025-03-05 | 774.00 | 815.00 | 774.00 | 790.00 | 0.4M |
| 2025-03-04 | 802.00 | 802.00 | 767.00 | 767.00 | 0.5M |
| 2025-02-28 | 830.00 | 836.00 | 760.00 | 788.00 | 0.5M |
| 2025-02-27 | 833.00 | 842.00 | 817.00 | 830.00 | 0.2M |
| 2025-02-26 | 850.00 | 860.00 | 820.00 | 840.00 | 0.4M |
| 2025-02-25 | 849.00 | 889.00 | 840.00 | 844.00 | 0.6M |
| 2025-02-24 | 831.00 | 845.00 | 816.00 | 845.00 | 0.3M |
| 2025-02-21 | 826.00 | 844.00 | 808.00 | 839.00 | 0.2M |
| 2025-02-20 | 830.00 | 852.00 | 810.00 | 826.00 | 0.6M |
| 2025-02-19 | 795.00 | 830.00 | 785.00 | 826.00 | 0.3M |
| 2025-02-18 | 796.00 | 805.00 | 786.00 | 786.00 | 0.2M |
| 2025-02-17 | 799.00 | 808.00 | 784.00 | 796.00 | 0.1M |
| 2025-02-14 | 824.00 | 824.00 | 793.00 | 800.00 | 0.2M |
| 2025-02-13 | 771.00 | 830.00 | 740.00 | 817.00 | 0.7M |
| 2025-02-12 | 774.00 | 792.00 | 770.00 | 772.00 | 0.2M |
| 2025-02-11 | 794.00 | 807.00 | 778.00 | 786.00 | 0.2M |
| 2025-02-10 | 777.00 | 805.00 | 762.00 | 792.00 | 0.2M |
| 2025-02-07 | 822.00 | 822.00 | 773.00 | 782.00 | 0.5M |
| 2025-02-06 | 840.00 | 843.00 | 820.00 | 820.00 | 0.3M |
| 2025-02-05 | 845.00 | 860.00 | 833.00 | 846.00 | 0.3M |
| 2025-02-04 | 839.00 | 865.00 | 825.00 | 845.00 | 0.6M |
| 2025-02-03 | 839.00 | 854.00 | 820.00 | 844.00 | 0.5M |
| 2025-01-31 | 810.00 | 865.00 | 810.00 | 850.00 | 1.1M |
| 2025-01-24 | 820.00 | 825.00 | 796.00 | 810.00 | 0.5M |
| 2025-01-23 | 777.00 | 845.00 | 770.00 | 817.00 | 1.9M |
| 2025-01-22 | 794.00 | 820.00 | 786.00 | 786.00 | 0.3M |
| 2025-01-21 | 800.00 | 820.00 | 780.00 | 801.00 | 0.3M |
| 2025-01-20 | 822.00 | 849.00 | 780.00 | 800.00 | 0.7M |
| 2025-01-17 | 783.00 | 829.00 | 767.00 | 820.00 | 1.0M |
| 2025-01-16 | 785.00 | 788.00 | 775.00 | 783.00 | 0.1M |
| 2025-01-15 | 810.00 | 810.00 | 759.00 | 785.00 | 0.6M |
| 2025-01-14 | 753.00 | 793.00 | 746.00 | 792.00 | 0.4M |
| 2025-01-13 | 785.00 | 789.00 | 750.00 | 753.00 | 0.3M |
| 2025-01-10 | 792.00 | 792.00 | 767.00 | 785.00 | 0.3M |
| 2025-01-09 | 812.00 | 812.00 | 783.00 | 790.00 | 0.3M |
| 2025-01-08 | 794.00 | 810.00 | 783.00 | 800.00 | 0.2M |
| 2025-01-07 | 797.00 | 797.00 | 777.00 | 794.00 | 0.2M |
| 2025-01-06 | 805.00 | 820.00 | 786.00 | 797.00 | 0.6M |
| 2025-01-03 | 825.00 | 870.00 | 810.00 | 821.00 | 0.7M |
| 2025-01-02 | 766.00 | 848.00 | 747.00 | 835.00 | 1.6M |