605.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 562.00 | 568.00 | 560.00 | 568.00 | 0.0M |
| 2021-12-29 | 564.00 | 567.00 | 562.00 | 562.00 | 0.0M |
| 2021-12-28 | 562.00 | 565.00 | 560.00 | 564.00 | 0.0M |
| 2021-12-27 | 562.00 | 562.00 | 557.00 | 562.00 | 0.0M |
| 2021-12-24 | 561.00 | 561.00 | 560.00 | 560.00 | 0.0M |
| 2021-12-22 | 565.00 | 567.00 | 561.00 | 564.00 | 0.0M |
| 2021-12-21 | 568.00 | 569.00 | 563.00 | 563.00 | 0.0M |
| 2021-12-20 | 565.00 | 568.00 | 563.00 | 566.00 | 0.0M |
| 2021-12-17 | 560.00 | 564.00 | 560.00 | 564.00 | 0.0M |
| 2021-12-16 | 562.00 | 563.00 | 560.00 | 560.00 | 0.0M |
| 2021-12-15 | 562.00 | 565.00 | 560.00 | 560.00 | 0.0M |
| 2021-12-14 | 569.00 | 569.00 | 559.00 | 564.00 | 0.0M |
| 2021-12-13 | 562.00 | 565.00 | 561.00 | 565.00 | 0.0M |
| 2021-12-10 | 562.00 | 562.00 | 559.00 | 559.00 | 0.0M |
| 2021-12-09 | 561.00 | 561.00 | 556.00 | 560.00 | 0.0M |
| 2021-12-08 | 562.00 | 562.00 | 558.00 | 560.00 | 0.0M |
| 2021-12-07 | 559.00 | 563.00 | 558.00 | 558.00 | 0.0M |
| 2021-12-06 | 559.00 | 563.00 | 558.00 | 560.00 | 0.0M |
| 2021-12-03 | 560.00 | 560.00 | 556.00 | 559.00 | 0.0M |
| 2021-12-02 | 562.00 | 562.00 | 558.00 | 562.00 | 0.0M |
| 2021-12-01 | 562.00 | 562.00 | 559.00 | 562.00 | 0.0M |
| 2021-11-30 | 563.00 | 563.00 | 559.00 | 562.00 | 0.0M |
| 2021-11-29 | 561.00 | 563.00 | 556.00 | 558.00 | 0.0M |
| 2021-11-26 | 560.00 | 565.00 | 560.00 | 563.00 | 0.0M |
| 2021-11-25 | 559.00 | 560.00 | 559.00 | 560.00 | 0.0M |
| 2021-11-24 | 558.00 | 568.00 | 558.00 | 559.00 | 0.0M |
| 2021-11-22 | 564.00 | 564.00 | 559.00 | 559.00 | 0.0M |
| 2021-11-19 | 564.00 | 564.00 | 558.00 | 561.00 | 0.0M |
| 2021-11-18 | 560.00 | 562.00 | 558.00 | 559.00 | 0.0M |
| 2021-11-17 | 560.00 | 560.00 | 560.00 | 560.00 | 0.0M |
| 2021-11-16 | 560.00 | 563.00 | 560.00 | 560.00 | 0.0M |
| 2021-11-15 | 559.00 | 569.00 | 559.00 | 560.00 | 0.0M |
| 2021-11-12 | 561.00 | 567.00 | 561.00 | 561.00 | 0.0M |
| 2021-11-11 | 561.00 | 562.00 | 560.00 | 562.00 | 0.0M |
| 2021-11-10 | 558.00 | 561.00 | 558.00 | 561.00 | 0.0M |
| 2021-11-09 | 562.00 | 562.00 | 560.00 | 560.00 | 0.0M |
| 2021-11-08 | 556.00 | 562.00 | 556.00 | 561.00 | 0.0M |
| 2021-11-05 | 562.00 | 564.00 | 562.00 | 564.00 | 0.0M |
| 2021-11-04 | 559.00 | 559.00 | 559.00 | 559.00 | 0.0M |
| 2021-11-02 | 557.00 | 560.00 | 557.00 | 560.00 | 0.0M |
| 2021-11-01 | 562.00 | 562.00 | 560.00 | 560.00 | 0.0M |
| 2021-10-29 | 560.00 | 562.00 | 560.00 | 562.00 | 0.0M |
| 2021-10-28 | 558.00 | 559.00 | 556.00 | 559.00 | 0.0M |
| 2021-10-27 | 560.00 | 564.00 | 557.00 | 560.00 | 0.0M |
| 2021-10-26 | 561.00 | 561.00 | 557.00 | 560.00 | 0.0M |
| 2021-10-25 | 556.00 | 559.00 | 555.00 | 559.00 | 0.0M |
| 2021-10-22 | 556.00 | 567.00 | 556.00 | 557.00 | 0.0M |
| 2021-10-21 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0M |
| 2021-10-20 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0M |
| 2021-10-19 | 556.00 | 557.00 | 556.00 | 557.00 | 0.0M |
| 2021-10-18 | 557.00 | 557.00 | 553.00 | 556.00 | 0.0M |
| 2021-10-15 | 557.00 | 558.00 | 557.00 | 558.00 | 0.0M |
| 2021-10-14 | 559.00 | 559.00 | 553.00 | 553.00 | 0.0M |
| 2021-10-13 | 553.00 | 559.00 | 553.00 | 559.00 | 0.0M |
| 2021-10-11 | 552.00 | 559.00 | 552.00 | 559.00 | 0.0M |
| 2021-10-08 | 555.00 | 555.00 | 551.00 | 551.00 | 0.0M |
| 2021-10-07 | 553.00 | 553.00 | 553.00 | 553.00 | 0.0M |
| 2021-10-06 | 553.00 | 555.00 | 553.00 | 554.00 | 0.0M |
| 2021-10-05 | 553.00 | 553.00 | 551.00 | 551.00 | 0.0M |
| 2021-10-04 | 559.00 | 559.00 | 558.00 | 558.00 | 0.0M |
| 2021-10-01 | 552.00 | 552.00 | 551.00 | 551.00 | 0.0M |
| 2021-09-30 | 558.00 | 558.00 | 551.00 | 551.00 | 0.0M |
| 2021-09-29 | 555.00 | 557.00 | 550.00 | 550.00 | 0.0M |
| 2021-09-28 | 552.00 | 552.00 | 549.00 | 549.00 | 0.0M |
| 2021-09-27 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2021-09-24 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2021-09-22 | 550.00 | 552.00 | 548.00 | 552.00 | 0.0M |
| 2021-09-21 | 548.00 | 551.00 | 547.00 | 550.00 | 0.0M |
| 2021-09-17 | 554.00 | 555.00 | 554.00 | 555.00 | 0.0M |
| 2021-09-16 | 548.00 | 557.00 | 548.00 | 557.00 | 0.0M |
| 2021-09-15 | 550.00 | 552.00 | 549.00 | 549.00 | 0.0M |
| 2021-09-14 | 550.00 | 552.00 | 549.00 | 552.00 | 0.0M |
| 2021-09-13 | 549.00 | 551.00 | 549.00 | 551.00 | 0.0M |
| 2021-09-10 | 550.00 | 553.00 | 550.00 | 553.00 | 0.0M |
| 2021-09-09 | 551.00 | 551.00 | 549.00 | 549.00 | 0.0M |
| 2021-09-08 | 550.00 | 551.00 | 548.00 | 551.00 | 0.0M |
| 2021-09-07 | 548.00 | 553.00 | 546.00 | 548.00 | 0.0M |
| 2021-09-06 | 547.00 | 549.00 | 547.00 | 548.00 | 0.0M |
| 2021-09-03 | 547.00 | 548.00 | 547.00 | 548.00 | 0.0M |
| 2021-09-02 | 548.00 | 550.00 | 548.00 | 550.00 | 0.0M |
| 2021-09-01 | 547.00 | 555.00 | 547.00 | 555.00 | 0.0M |
| 2021-08-30 | 548.00 | 549.00 | 548.00 | 548.00 | 0.0M |
| 2021-08-27 | 551.00 | 551.00 | 549.00 | 549.00 | 0.0M |
| 2021-08-26 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0M |
| 2021-08-25 | 549.00 | 551.00 | 545.00 | 550.00 | 0.0M |
| 2021-08-24 | 548.00 | 550.00 | 548.00 | 550.00 | 0.0M |
| 2021-08-23 | 555.00 | 555.00 | 551.00 | 551.00 | 0.0M |
| 2021-08-20 | 556.00 | 558.00 | 551.00 | 551.00 | 0.0M |
| 2021-08-19 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0M |
| 2021-08-18 | 551.00 | 551.00 | 550.00 | 550.00 | 0.0M |
| 2021-08-17 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0M |
| 2021-08-16 | 550.00 | 550.00 | 549.00 | 550.00 | 0.0M |
| 2021-08-13 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2021-08-12 | 551.00 | 555.00 | 549.00 | 555.00 | 0.0M |
| 2021-08-11 | 557.00 | 558.00 | 557.00 | 558.00 | 0.0M |
| 2021-08-10 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0M |
| 2021-08-05 | 557.00 | 557.00 | 557.00 | 557.00 | 0.0M |
| 2021-08-03 | 547.00 | 557.00 | 546.00 | 557.00 | 0.0M |
| 2021-08-02 | 546.00 | 546.00 | 545.00 | 545.00 | 0.0M |
| 2021-07-28 | 553.00 | 553.00 | 549.00 | 550.00 | 0.0M |
| 2021-07-26 | 548.00 | 554.00 | 548.00 | 550.00 | 0.0M |
| 2021-07-21 | 547.00 | 556.00 | 546.00 | 553.00 | 0.0M |
| 2021-07-20 | 554.00 | 555.00 | 549.00 | 554.00 | 0.0M |
| 2021-07-16 | 547.00 | 547.00 | 547.00 | 547.00 | 0.0M |
| 2021-07-15 | 549.00 | 552.00 | 549.00 | 549.00 | 0.0M |
| 2021-07-13 | 553.00 | 559.00 | 553.00 | 559.00 | 0.0M |
| 2021-07-09 | 550.00 | 551.00 | 549.00 | 551.00 | 0.0M |
| 2021-07-08 | 551.00 | 551.00 | 544.00 | 547.00 | 0.0M |
| 2021-07-06 | 550.00 | 550.00 | 550.00 | 550.00 | 0.0M |
| 2021-07-05 | 552.00 | 560.00 | 551.00 | 551.00 | 0.0M |
| 2021-07-02 | 554.00 | 554.00 | 554.00 | 554.00 | 0.0M |
| 2021-07-01 | 553.00 | 553.00 | 551.00 | 551.00 | 0.0M |
| 2021-06-30 | 560.00 | 560.00 | 552.00 | 552.00 | 0.0M |
| 2021-06-29 | 551.00 | 551.00 | 551.00 | 551.00 | 0.0M |
| 2021-06-28 | 556.00 | 556.00 | 555.00 | 555.00 | 0.0M |
| 2021-06-25 | 548.00 | 555.00 | 548.00 | 555.00 | 0.0M |
| 2021-06-24 | 556.00 | 556.00 | 556.00 | 556.00 | 0.0M |
| 2021-06-22 | 556.00 | 556.00 | 552.00 | 555.00 | 0.0M |
| 2021-06-21 | 550.00 | 550.00 | 546.00 | 546.00 | 0.0M |
| 2021-06-18 | 553.00 | 553.00 | 542.00 | 552.00 | 0.0M |
| 2021-06-17 | 543.00 | 553.00 | 543.00 | 549.00 | 0.0M |
| 2021-06-15 | 551.00 | 554.00 | 550.00 | 550.00 | 0.0M |
| 2021-06-14 | 543.00 | 549.00 | 543.00 | 548.00 | 0.0M |
| 2021-06-11 | 545.00 | 550.00 | 543.00 | 543.00 | 0.0M |
| 2021-06-10 | 548.00 | 548.00 | 545.00 | 545.00 | 0.0M |
| 2021-06-09 | 546.00 | 546.00 | 546.00 | 546.00 | 0.0M |
| 2021-06-08 | 545.00 | 549.00 | 545.00 | 549.00 | 0.0M |
| 2021-06-07 | 553.00 | 553.00 | 548.00 | 548.00 | 0.0M |
| 2021-06-04 | 548.00 | 548.00 | 548.00 | 548.00 | 0.0M |
| 2021-06-03 | 554.00 | 555.00 | 554.00 | 554.00 | 0.0M |
| 2021-06-02 | 556.00 | 556.00 | 555.00 | 555.00 | 0.0M |
| 2021-06-01 | 542.00 | 553.00 | 542.00 | 551.00 | 0.0M |
| 2021-05-31 | 551.00 | 554.00 | 544.00 | 544.00 | 0.0M |
| 2021-05-28 | 553.00 | 553.00 | 548.00 | 551.00 | 0.0M |
| 2021-05-27 | 548.00 | 552.00 | 548.00 | 548.00 | 0.0M |
| 2021-05-26 | 549.00 | 549.00 | 549.00 | 549.00 | 0.0M |
| 2021-05-25 | 554.00 | 554.00 | 545.00 | 552.00 | 0.0M |
| 2021-05-24 | 543.00 | 556.00 | 543.00 | 551.00 | 0.0M |
| 2021-05-21 | 544.00 | 544.00 | 542.00 | 542.00 | 0.0M |
| 2021-05-20 | 549.00 | 549.00 | 540.00 | 543.00 | 0.0M |
| 2021-05-19 | 541.00 | 549.00 | 541.00 | 545.00 | 0.0M |
| 2021-05-18 | 545.00 | 549.00 | 543.00 | 543.00 | 0.0M |
| 2021-05-17 | 550.00 | 550.00 | 545.00 | 548.00 | 0.0M |
| 2021-05-14 | 548.00 | 552.00 | 548.00 | 552.00 | 0.0M |
| 2021-05-13 | 545.00 | 549.00 | 545.00 | 545.00 | 0.0M |
| 2021-05-12 | 552.00 | 555.00 | 551.00 | 551.00 | 0.0M |
| 2021-05-11 | 560.00 | 564.00 | 551.00 | 558.00 | 0.0M |
| 2021-05-10 | 560.00 | 560.00 | 555.00 | 559.00 | 0.0M |
| 2021-05-07 | 555.00 | 556.00 | 550.00 | 552.00 | 0.0M |
| 2021-05-06 | 554.00 | 556.00 | 551.00 | 554.00 | 0.0M |
| 2021-04-30 | 552.00 | 553.00 | 552.00 | 553.00 | 0.0M |
| 2021-04-26 | 560.00 | 560.00 | 552.00 | 554.00 | 0.0M |
| 2021-04-23 | 554.00 | 556.00 | 553.00 | 556.00 | 0.0M |
| 2021-04-22 | 551.00 | 560.00 | 551.00 | 558.00 | 0.0M |
| 2021-04-21 | 554.00 | 556.00 | 550.00 | 551.00 | 0.0M |
| 2021-04-20 | 556.00 | 556.00 | 555.00 | 555.00 | 0.0M |
| 2021-04-19 | 555.00 | 559.00 | 554.00 | 554.00 | 0.0M |
| 2021-04-16 | 557.00 | 560.00 | 553.00 | 553.00 | 0.0M |
| 2021-04-15 | 554.00 | 558.00 | 554.00 | 555.00 | 0.0M |
| 2021-04-14 | 554.00 | 558.00 | 554.00 | 558.00 | 0.0M |
| 2021-04-13 | 558.00 | 566.00 | 550.00 | 556.00 | 0.0M |
| 2021-04-12 | 562.00 | 563.00 | 553.00 | 555.00 | 0.0M |
| 2021-04-09 | 562.00 | 565.00 | 553.00 | 562.00 | 0.0M |
| 2021-04-08 | 553.00 | 565.00 | 553.00 | 564.00 | 0.0M |
| 2021-04-07 | 551.00 | 551.00 | 547.00 | 551.00 | 0.0M |
| 2021-04-06 | 551.00 | 554.00 | 550.00 | 550.00 | 0.0M |
| 2021-04-05 | 557.00 | 557.00 | 550.00 | 554.00 | 0.0M |
| 2021-04-02 | 565.00 | 571.00 | 556.00 | 557.00 | 0.0M |
| 2021-04-01 | 566.00 | 572.00 | 560.00 | 570.00 | 0.0M |
| 2021-03-31 | 548.00 | 563.00 | 546.00 | 563.00 | 0.0M |
| 2021-03-30 | 560.00 | 560.00 | 546.00 | 546.00 | 0.0M |
| 2021-03-29 | 575.00 | 580.00 | 570.00 | 570.00 | 0.2M |
| 2021-03-26 | 576.00 | 585.00 | 574.00 | 574.00 | 0.0M |
| 2021-03-25 | 583.00 | 585.00 | 577.00 | 577.00 | 0.0M |
| 2021-03-24 | 587.00 | 593.00 | 582.00 | 585.00 | 0.0M |
| 2021-03-23 | 589.00 | 594.00 | 586.00 | 587.00 | 0.0M |
| 2021-03-22 | 582.00 | 590.00 | 576.00 | 590.00 | 0.0M |
| 2021-03-19 | 573.00 | 581.00 | 571.00 | 576.00 | 0.0M |
| 2021-03-18 | 571.00 | 579.00 | 571.00 | 574.00 | 0.0M |
| 2021-03-17 | 572.00 | 575.00 | 568.00 | 571.00 | 0.0M |
| 2021-03-16 | 569.00 | 572.00 | 569.00 | 570.00 | 0.0M |
| 2021-03-15 | 566.00 | 568.00 | 565.00 | 567.00 | 0.0M |
| 2021-03-12 | 568.00 | 570.00 | 567.00 | 568.00 | 0.0M |
| 2021-03-11 | 567.00 | 570.00 | 565.00 | 568.00 | 0.0M |
| 2021-03-10 | 565.00 | 569.00 | 565.00 | 567.00 | 0.0M |
| 2021-03-09 | 566.00 | 569.00 | 563.00 | 569.00 | 0.0M |
| 2021-03-08 | 563.00 | 572.00 | 562.00 | 566.00 | 0.0M |
| 2021-03-05 | 564.00 | 565.00 | 562.00 | 564.00 | 0.0M |
| 2021-03-04 | 567.00 | 567.00 | 562.00 | 562.00 | 0.0M |
| 2021-03-03 | 564.00 | 570.00 | 564.00 | 564.00 | 0.0M |
| 2021-03-02 | 565.00 | 567.00 | 564.00 | 564.00 | 0.0M |
| 2021-03-01 | 565.00 | 575.00 | 564.00 | 573.00 | 0.0M |
| 2021-02-26 | 566.00 | 569.00 | 563.00 | 564.00 | 0.0M |
| 2021-02-25 | 572.00 | 573.00 | 562.00 | 566.00 | 0.0M |
| 2021-02-24 | 567.00 | 573.00 | 567.00 | 569.00 | 0.0M |
| 2021-02-22 | 566.00 | 570.00 | 566.00 | 567.00 | 0.0M |
| 2021-02-19 | 569.00 | 570.00 | 566.00 | 570.00 | 0.0M |
| 2021-02-18 | 570.00 | 570.00 | 565.00 | 567.00 | 0.0M |
| 2021-02-17 | 564.00 | 569.00 | 564.00 | 569.00 | 0.0M |
| 2021-02-16 | 570.00 | 570.00 | 562.00 | 567.00 | 0.0M |
| 2021-02-15 | 570.00 | 570.00 | 564.00 | 570.00 | 0.0M |
| 2021-02-12 | 567.00 | 570.00 | 567.00 | 570.00 | 0.0M |
| 2021-02-10 | 568.00 | 570.00 | 568.00 | 570.00 | 0.0M |
| 2021-02-09 | 570.00 | 570.00 | 566.00 | 567.00 | 0.0M |
| 2021-02-08 | 570.00 | 570.00 | 560.00 | 566.00 | 0.0M |
| 2021-02-05 | 566.00 | 570.00 | 566.00 | 570.00 | 0.0M |
| 2021-02-04 | 556.00 | 568.00 | 556.00 | 562.00 | 0.0M |
| 2021-02-03 | 557.00 | 557.00 | 555.00 | 555.00 | 0.0M |
| 2021-02-02 | 557.00 | 565.00 | 557.00 | 560.00 | 0.0M |
| 2021-02-01 | 556.00 | 566.00 | 556.00 | 564.00 | 0.0M |
| 2021-01-29 | 565.00 | 568.00 | 558.00 | 559.00 | 0.0M |
| 2021-01-28 | 560.00 | 567.00 | 560.00 | 562.00 | 0.0M |
| 2021-01-27 | 561.00 | 563.00 | 561.00 | 561.00 | 0.0M |
| 2021-01-26 | 563.00 | 570.00 | 563.00 | 570.00 | 0.0M |
| 2021-01-25 | 571.00 | 573.00 | 570.00 | 570.00 | 0.0M |
| 2021-01-22 | 573.00 | 573.00 | 556.00 | 561.00 | 0.0M |
| 2021-01-21 | 563.00 | 572.00 | 563.00 | 572.00 | 0.0M |
| 2021-01-20 | 563.00 | 563.00 | 558.00 | 563.00 | 0.0M |
| 2021-01-19 | 564.00 | 564.00 | 559.00 | 563.00 | 0.0M |
| 2021-01-18 | 560.00 | 564.00 | 560.00 | 564.00 | 0.0M |
| 2021-01-15 | 567.00 | 567.00 | 559.00 | 560.00 | 0.0M |
| 2021-01-14 | 555.00 | 563.00 | 555.00 | 557.00 | 0.0M |
| 2021-01-13 | 544.00 | 568.00 | 544.00 | 546.00 | 0.0M |
| 2021-01-12 | 543.00 | 544.00 | 540.00 | 544.00 | 0.0M |
| 2021-01-08 | 540.00 | 543.00 | 540.00 | 543.00 | 0.0M |
| 2021-01-07 | 528.00 | 538.00 | 528.00 | 536.00 | 0.0M |
| 2021-01-06 | 533.00 | 538.00 | 533.00 | 538.00 | 0.0M |
| 2021-01-05 | 538.00 | 538.00 | 528.00 | 528.00 | 0.0M |
| 2021-01-04 | 540.00 | 540.00 | 528.00 | 538.00 | 0.0M |