1,232.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 835.00 | 841.00 | 832.00 | 835.00 | 0.0M |
| 2021-12-29 | 838.00 | 842.00 | 835.00 | 842.00 | 0.1M |
| 2021-12-28 | 821.00 | 830.00 | 818.00 | 829.00 | 0.1M |
| 2021-12-27 | 816.00 | 817.00 | 811.00 | 816.00 | 0.1M |
| 2021-12-24 | 816.00 | 820.00 | 814.00 | 817.00 | 0.1M |
| 2021-12-23 | 825.00 | 826.00 | 819.00 | 821.00 | 0.1M |
| 2021-12-22 | 825.00 | 825.00 | 816.00 | 819.00 | 0.1M |
| 2021-12-21 | 825.00 | 829.00 | 821.00 | 822.00 | 0.1M |
| 2021-12-20 | 835.00 | 835.00 | 822.00 | 822.00 | 0.1M |
| 2021-12-17 | 838.00 | 844.00 | 835.00 | 843.00 | 0.1M |
| 2021-12-16 | 838.00 | 844.00 | 835.00 | 844.00 | 0.1M |
| 2021-12-15 | 838.00 | 842.00 | 836.00 | 837.00 | 0.1M |
| 2021-12-14 | 837.00 | 840.00 | 832.00 | 838.00 | 0.1M |
| 2021-12-13 | 846.00 | 846.00 | 832.00 | 835.00 | 0.1M |
| 2021-12-10 | 855.00 | 855.00 | 839.00 | 847.00 | 0.1M |
| 2021-12-09 | 842.00 | 844.00 | 837.00 | 840.00 | 0.1M |
| 2021-12-08 | 855.00 | 856.00 | 840.00 | 842.00 | 0.1M |
| 2021-12-07 | 838.00 | 852.00 | 833.00 | 851.00 | 0.1M |
| 2021-12-06 | 830.00 | 837.00 | 830.00 | 832.00 | 0.1M |
| 2021-12-03 | 817.00 | 833.00 | 817.00 | 830.00 | 0.1M |
| 2021-12-02 | 807.00 | 822.00 | 806.00 | 815.00 | 0.1M |
| 2021-12-01 | 803.00 | 815.00 | 801.00 | 810.00 | 0.1M |
| 2021-11-30 | 814.00 | 824.00 | 802.00 | 803.00 | 0.2M |
| 2021-11-29 | 810.00 | 813.00 | 802.00 | 808.00 | 0.1M |
| 2021-11-26 | 829.00 | 829.00 | 811.00 | 820.00 | 0.2M |
| 2021-11-25 | 833.00 | 837.00 | 830.00 | 830.00 | 0.1M |
| 2021-11-24 | 846.00 | 850.00 | 833.00 | 833.00 | 0.1M |
| 2021-11-22 | 839.00 | 842.00 | 836.00 | 842.00 | 0.1M |
| 2021-11-19 | 845.00 | 845.00 | 839.00 | 844.00 | 0.1M |
| 2021-11-18 | 850.00 | 853.00 | 845.00 | 847.00 | 0.1M |
| 2021-11-17 | 858.00 | 860.00 | 851.00 | 851.00 | 0.1M |
| 2021-11-16 | 865.00 | 870.00 | 856.00 | 856.00 | 0.1M |
| 2021-11-15 | 867.00 | 867.00 | 856.00 | 863.00 | 0.1M |
| 2021-11-12 | 875.00 | 884.00 | 861.00 | 869.00 | 0.2M |
| 2021-11-11 | 871.00 | 876.00 | 869.00 | 874.00 | 0.1M |
| 2021-11-10 | 880.00 | 881.00 | 872.00 | 873.00 | 0.1M |
| 2021-11-09 | 882.00 | 885.00 | 879.00 | 880.00 | 0.0M |
| 2021-11-08 | 885.00 | 886.00 | 881.00 | 882.00 | 0.0M |
| 2021-11-05 | 895.00 | 895.00 | 881.00 | 882.00 | 0.0M |
| 2021-11-04 | 885.00 | 898.00 | 880.00 | 898.00 | 0.2M |
| 2021-11-02 | 885.00 | 887.00 | 880.00 | 881.00 | 0.1M |
| 2021-11-01 | 879.00 | 888.00 | 874.00 | 886.00 | 0.1M |
| 2021-10-29 | 878.00 | 878.00 | 866.00 | 870.00 | 0.1M |
| 2021-10-28 | 860.00 | 877.00 | 852.00 | 877.00 | 0.2M |
| 2021-10-27 | 868.00 | 869.00 | 861.00 | 862.00 | 0.1M |
| 2021-10-26 | 874.00 | 874.00 | 867.00 | 867.00 | 0.1M |
| 2021-10-25 | 873.00 | 879.00 | 871.00 | 871.00 | 0.1M |
| 2021-10-22 | 873.00 | 879.00 | 870.00 | 878.00 | 0.1M |
| 2021-10-21 | 878.00 | 879.00 | 872.00 | 874.00 | 0.1M |
| 2021-10-20 | 883.00 | 885.00 | 877.00 | 878.00 | 0.1M |
| 2021-10-19 | 884.00 | 886.00 | 881.00 | 886.00 | 0.1M |
| 2021-10-18 | 884.00 | 884.00 | 875.00 | 879.00 | 0.1M |
| 2021-10-15 | 879.00 | 885.00 | 876.00 | 884.00 | 0.1M |
| 2021-10-14 | 880.00 | 881.00 | 872.00 | 875.00 | 0.1M |
| 2021-10-13 | 882.00 | 886.00 | 881.00 | 883.00 | 0.1M |
| 2021-10-12 | 885.00 | 891.00 | 880.00 | 881.00 | 0.1M |
| 2021-10-11 | 892.00 | 892.00 | 885.00 | 892.00 | 0.1M |
| 2021-10-08 | 893.00 | 898.00 | 888.00 | 888.00 | 0.2M |
| 2021-10-07 | 886.00 | 888.00 | 875.00 | 878.00 | 0.1M |
| 2021-10-06 | 876.00 | 885.00 | 873.00 | 879.00 | 0.1M |
| 2021-10-05 | 877.00 | 882.00 | 870.00 | 873.00 | 0.1M |
| 2021-10-04 | 877.00 | 883.00 | 874.00 | 882.00 | 0.1M |
| 2021-10-01 | 885.00 | 886.00 | 871.00 | 873.00 | 0.2M |
| 2021-09-30 | 884.00 | 900.00 | 884.00 | 887.00 | 0.2M |
| 2021-09-29 | 890.00 | 892.00 | 874.00 | 883.00 | 0.7M |
| 2021-09-28 | 929.00 | 929.00 | 915.00 | 916.00 | 1.4M |
| 2021-09-27 | 939.00 | 942.00 | 925.00 | 926.00 | 0.8M |
| 2021-09-24 | 928.00 | 945.00 | 924.00 | 940.00 | 0.8M |
| 2021-09-22 | 926.00 | 929.00 | 916.00 | 916.00 | 0.3M |
| 2021-09-21 | 918.00 | 929.00 | 916.00 | 924.00 | 0.4M |
| 2021-09-17 | 930.00 | 930.00 | 917.00 | 924.00 | 0.4M |
| 2021-09-16 | 920.00 | 924.00 | 915.00 | 924.00 | 0.2M |
| 2021-09-15 | 924.00 | 924.00 | 918.00 | 921.00 | 0.1M |
| 2021-09-14 | 928.00 | 932.00 | 925.00 | 932.00 | 0.1M |
| 2021-09-13 | 920.00 | 929.00 | 915.00 | 929.00 | 0.1M |
| 2021-09-10 | 910.00 | 920.00 | 910.00 | 920.00 | 0.2M |
| 2021-09-09 | 910.00 | 916.00 | 908.00 | 911.00 | 0.2M |
| 2021-09-08 | 908.00 | 909.00 | 903.00 | 908.00 | 0.1M |
| 2021-09-07 | 908.00 | 912.00 | 905.00 | 908.00 | 0.2M |
| 2021-09-06 | 905.00 | 912.00 | 904.00 | 908.00 | 0.1M |
| 2021-09-03 | 901.00 | 910.00 | 899.00 | 906.00 | 0.2M |
| 2021-09-02 | 895.00 | 900.00 | 895.00 | 899.00 | 0.1M |
| 2021-09-01 | 903.00 | 905.00 | 899.00 | 901.00 | 0.1M |
| 2021-08-31 | 897.00 | 905.00 | 895.00 | 898.00 | 0.1M |
| 2021-08-30 | 898.00 | 905.00 | 896.00 | 902.00 | 0.1M |
| 2021-08-27 | 900.00 | 901.00 | 891.00 | 896.00 | 0.2M |
| 2021-08-26 | 905.00 | 908.00 | 902.00 | 905.00 | 0.1M |
| 2021-08-25 | 907.00 | 914.00 | 906.00 | 910.00 | 0.1M |
| 2021-08-24 | 912.00 | 913.00 | 906.00 | 909.00 | 0.1M |
| 2021-08-23 | 919.00 | 921.00 | 911.00 | 915.00 | 0.1M |
| 2021-08-20 | 911.00 | 920.00 | 908.00 | 909.00 | 0.1M |
| 2021-08-19 | 914.00 | 922.00 | 913.00 | 913.00 | 0.1M |
| 2021-08-18 | 905.00 | 917.00 | 905.00 | 917.00 | 0.1M |
| 2021-08-17 | 913.00 | 914.00 | 902.00 | 902.00 | 0.0M |
| 2021-08-16 | 915.00 | 915.00 | 907.00 | 907.00 | 0.1M |
| 2021-08-13 | 911.00 | 917.00 | 898.00 | 916.00 | 0.1M |
| 2021-08-12 | 910.00 | 915.00 | 901.00 | 911.00 | 0.0M |
| 2021-08-11 | 902.00 | 909.00 | 901.00 | 909.00 | 0.0M |
| 2021-08-10 | 899.00 | 903.00 | 896.00 | 897.00 | 0.1M |
| 2021-08-06 | 896.00 | 903.00 | 895.00 | 899.00 | 0.1M |
| 2021-08-05 | 897.00 | 904.00 | 894.00 | 895.00 | 0.1M |
| 2021-08-04 | 902.00 | 904.00 | 898.00 | 898.00 | 0.0M |
| 2021-08-03 | 900.00 | 907.00 | 900.00 | 904.00 | 0.0M |
| 2021-08-02 | 896.00 | 906.00 | 892.00 | 903.00 | 0.1M |
| 2021-07-30 | 895.00 | 896.00 | 888.00 | 888.00 | 0.1M |
| 2021-07-29 | 900.00 | 905.00 | 897.00 | 898.00 | 0.1M |
| 2021-07-28 | 900.00 | 905.00 | 900.00 | 903.00 | 0.0M |
| 2021-07-27 | 903.00 | 905.00 | 897.00 | 903.00 | 0.1M |
| 2021-07-26 | 905.00 | 905.00 | 897.00 | 897.00 | 0.0M |
| 2021-07-21 | 884.00 | 895.00 | 884.00 | 893.00 | 0.0M |
| 2021-07-20 | 879.00 | 887.00 | 879.00 | 884.00 | 0.1M |
| 2021-07-19 | 886.00 | 888.00 | 880.00 | 880.00 | 0.1M |
| 2021-07-16 | 885.00 | 894.00 | 885.00 | 892.00 | 0.0M |
| 2021-07-15 | 902.00 | 905.00 | 890.00 | 890.00 | 0.1M |
| 2021-07-14 | 899.00 | 904.00 | 899.00 | 900.00 | 0.0M |
| 2021-07-13 | 902.00 | 906.00 | 898.00 | 902.00 | 0.1M |
| 2021-07-12 | 889.00 | 901.00 | 884.00 | 900.00 | 0.1M |
| 2021-07-09 | 865.00 | 873.00 | 861.00 | 868.00 | 0.1M |
| 2021-07-08 | 878.00 | 881.00 | 871.00 | 871.00 | 0.2M |
| 2021-07-07 | 882.00 | 884.00 | 877.00 | 878.00 | 0.1M |
| 2021-07-06 | 890.00 | 890.00 | 883.00 | 883.00 | 0.0M |
| 2021-07-05 | 886.00 | 889.00 | 882.00 | 886.00 | 0.1M |
| 2021-07-02 | 890.00 | 897.00 | 888.00 | 888.00 | 0.1M |
| 2021-07-01 | 886.00 | 890.00 | 884.00 | 889.00 | 0.1M |
| 2021-06-30 | 891.00 | 895.00 | 882.00 | 882.00 | 0.1M |
| 2021-06-29 | 895.00 | 895.00 | 887.00 | 891.00 | 0.1M |
| 2021-06-28 | 899.00 | 899.00 | 892.00 | 898.00 | 0.0M |
| 2021-06-25 | 893.00 | 898.00 | 889.00 | 894.00 | 0.0M |
| 2021-06-24 | 887.00 | 894.00 | 887.00 | 893.00 | 0.0M |
| 2021-06-23 | 897.00 | 902.00 | 887.00 | 891.00 | 0.1M |
| 2021-06-22 | 891.00 | 900.00 | 889.00 | 900.00 | 0.1M |
| 2021-06-21 | 878.00 | 883.00 | 875.00 | 880.00 | 0.1M |
| 2021-06-18 | 898.00 | 898.00 | 882.00 | 883.00 | 0.1M |
| 2021-06-17 | 903.00 | 904.00 | 895.00 | 895.00 | 0.1M |
| 2021-06-16 | 904.00 | 907.00 | 900.00 | 906.00 | 0.1M |
| 2021-06-15 | 904.00 | 907.00 | 899.00 | 901.00 | 0.1M |
| 2021-06-14 | 900.00 | 905.00 | 897.00 | 905.00 | 0.1M |
| 2021-06-11 | 899.00 | 899.00 | 886.00 | 896.00 | 0.1M |
| 2021-06-10 | 895.00 | 896.00 | 890.00 | 890.00 | 0.1M |
| 2021-06-09 | 895.00 | 902.00 | 893.00 | 899.00 | 0.1M |
| 2021-06-08 | 885.00 | 895.00 | 883.00 | 891.00 | 0.1M |
| 2021-06-07 | 885.00 | 887.00 | 881.00 | 886.00 | 0.1M |
| 2021-06-04 | 883.00 | 887.00 | 882.00 | 886.00 | 0.1M |
| 2021-06-03 | 884.00 | 887.00 | 880.00 | 885.00 | 0.1M |
| 2021-06-02 | 877.00 | 881.00 | 873.00 | 880.00 | 0.1M |
| 2021-06-01 | 878.00 | 882.00 | 872.00 | 882.00 | 0.1M |
| 2021-05-31 | 880.00 | 883.00 | 870.00 | 874.00 | 0.1M |
| 2021-05-28 | 871.00 | 882.00 | 871.00 | 882.00 | 0.1M |
| 2021-05-27 | 884.00 | 886.00 | 864.00 | 864.00 | 0.2M |
| 2021-05-26 | 881.00 | 888.00 | 879.00 | 884.00 | 0.1M |
| 2021-05-25 | 890.00 | 892.00 | 881.00 | 883.00 | 0.1M |
| 2021-05-24 | 888.00 | 894.00 | 885.00 | 889.00 | 0.0M |
| 2021-05-21 | 887.00 | 891.00 | 884.00 | 888.00 | 0.1M |
| 2021-05-20 | 888.00 | 895.00 | 887.00 | 889.00 | 0.1M |
| 2021-05-19 | 898.00 | 901.00 | 885.00 | 888.00 | 0.1M |
| 2021-05-18 | 893.00 | 907.00 | 893.00 | 906.00 | 0.1M |
| 2021-05-17 | 890.00 | 899.00 | 889.00 | 893.00 | 0.1M |
| 2021-05-14 | 884.00 | 899.00 | 881.00 | 896.00 | 0.1M |
| 2021-05-13 | 876.00 | 884.00 | 872.00 | 874.00 | 0.1M |
| 2021-05-12 | 889.00 | 890.00 | 877.00 | 882.00 | 0.1M |
| 2021-05-11 | 895.00 | 900.00 | 886.00 | 887.00 | 0.1M |
| 2021-05-10 | 889.00 | 898.00 | 889.00 | 895.00 | 0.1M |
| 2021-05-07 | 891.00 | 896.00 | 885.00 | 890.00 | 0.1M |
| 2021-05-06 | 875.00 | 887.00 | 874.00 | 880.00 | 0.1M |
| 2021-04-30 | 870.00 | 880.00 | 865.00 | 875.00 | 0.2M |
| 2021-04-28 | 881.00 | 886.00 | 872.00 | 872.00 | 0.4M |
| 2021-04-27 | 886.00 | 889.00 | 875.00 | 881.00 | 0.2M |
| 2021-04-26 | 896.00 | 896.00 | 884.00 | 888.00 | 0.1M |
| 2021-04-23 | 905.00 | 905.00 | 896.00 | 896.00 | 0.1M |
| 2021-04-22 | 905.00 | 908.00 | 896.00 | 901.00 | 0.1M |
| 2021-04-21 | 904.00 | 908.00 | 896.00 | 899.00 | 0.1M |
| 2021-04-20 | 914.00 | 914.00 | 902.00 | 909.00 | 0.1M |
| 2021-04-19 | 922.00 | 925.00 | 919.00 | 922.00 | 0.1M |
| 2021-04-16 | 930.00 | 932.00 | 921.00 | 921.00 | 0.1M |
| 2021-04-15 | 916.00 | 926.00 | 916.00 | 923.00 | 0.1M |
| 2021-04-14 | 911.00 | 918.00 | 906.00 | 918.00 | 0.1M |
| 2021-04-13 | 913.00 | 923.00 | 911.00 | 911.00 | 0.1M |
| 2021-04-12 | 914.00 | 916.00 | 905.00 | 909.00 | 0.1M |
| 2021-04-09 | 902.00 | 912.00 | 900.00 | 905.00 | 0.1M |
| 2021-04-08 | 914.00 | 915.00 | 900.00 | 903.00 | 0.1M |
| 2021-04-07 | 912.00 | 919.00 | 911.00 | 919.00 | 0.1M |
| 2021-04-06 | 920.00 | 923.00 | 910.00 | 913.00 | 0.1M |
| 2021-04-05 | 927.00 | 927.00 | 912.00 | 921.00 | 0.1M |
| 2021-04-02 | 918.00 | 919.00 | 909.00 | 916.00 | 0.1M |
| 2021-04-01 | 915.00 | 923.00 | 905.00 | 910.00 | 0.1M |
| 2021-03-31 | 925.00 | 927.00 | 913.00 | 913.00 | 0.2M |
| 2021-03-30 | 949.00 | 949.00 | 922.00 | 932.00 | 0.1M |
| 2021-03-29 | 959.00 | 959.00 | 936.00 | 949.00 | 0.2M |
| 2021-03-26 | 946.00 | 953.00 | 938.00 | 953.00 | 0.1M |
| 2021-03-25 | 935.00 | 946.00 | 933.00 | 941.00 | 0.1M |
| 2021-03-24 | 937.00 | 937.00 | 923.00 | 928.00 | 0.1M |
| 2021-03-23 | 945.00 | 952.00 | 939.00 | 939.00 | 0.1M |
| 2021-03-22 | 949.00 | 956.00 | 944.00 | 948.00 | 0.2M |
| 2021-03-19 | 945.00 | 970.00 | 941.00 | 962.00 | 0.3M |
| 2021-03-18 | 949.00 | 960.00 | 944.00 | 958.00 | 0.1M |
| 2021-03-17 | 947.00 | 962.00 | 942.00 | 959.00 | 0.1M |
| 2021-03-16 | 951.00 | 957.00 | 946.00 | 949.00 | 0.1M |
| 2021-03-15 | 951.00 | 964.00 | 947.00 | 964.00 | 0.1M |
| 2021-03-12 | 957.00 | 958.00 | 948.00 | 953.00 | 0.1M |
| 2021-03-11 | 953.00 | 964.00 | 951.00 | 963.00 | 0.1M |
| 2021-03-10 | 960.00 | 970.00 | 947.00 | 948.00 | 0.1M |
| 2021-03-09 | 951.00 | 971.00 | 950.00 | 966.00 | 0.2M |
| 2021-03-08 | 950.00 | 952.00 | 938.00 | 945.00 | 0.1M |
| 2021-03-05 | 940.00 | 948.00 | 928.00 | 946.00 | 0.1M |
| 2021-03-04 | 927.00 | 935.00 | 922.00 | 935.00 | 0.1M |
| 2021-03-03 | 918.00 | 928.00 | 914.00 | 928.00 | 0.1M |
| 2021-03-02 | 905.00 | 916.00 | 900.00 | 915.00 | 0.1M |
| 2021-03-01 | 890.00 | 905.00 | 886.00 | 905.00 | 0.1M |
| 2021-02-26 | 896.00 | 896.00 | 877.00 | 877.00 | 0.1M |
| 2021-02-25 | 900.00 | 900.00 | 887.00 | 890.00 | 0.1M |
| 2021-02-24 | 901.00 | 903.00 | 893.00 | 897.00 | 0.1M |
| 2021-02-22 | 897.00 | 901.00 | 895.00 | 901.00 | 0.1M |
| 2021-02-19 | 895.00 | 897.00 | 889.00 | 893.00 | 0.0M |
| 2021-02-18 | 901.00 | 901.00 | 894.00 | 898.00 | 0.1M |
| 2021-02-17 | 900.00 | 906.00 | 900.00 | 900.00 | 0.0M |
| 2021-02-16 | 905.00 | 905.00 | 899.00 | 901.00 | 0.0M |
| 2021-02-15 | 908.00 | 911.00 | 898.00 | 904.00 | 0.1M |
| 2021-02-12 | 905.00 | 914.00 | 903.00 | 907.00 | 0.1M |
| 2021-02-10 | 900.00 | 904.00 | 895.00 | 899.00 | 0.0M |
| 2021-02-09 | 900.00 | 908.00 | 891.00 | 906.00 | 0.1M |
| 2021-02-08 | 897.00 | 905.00 | 894.00 | 903.00 | 0.1M |
| 2021-02-05 | 887.00 | 895.00 | 886.00 | 894.00 | 0.1M |
| 2021-02-04 | 890.00 | 894.00 | 887.00 | 888.00 | 0.0M |
| 2021-02-03 | 879.00 | 890.00 | 876.00 | 890.00 | 0.1M |
| 2021-02-02 | 875.00 | 877.00 | 871.00 | 876.00 | 0.1M |
| 2021-02-01 | 875.00 | 883.00 | 875.00 | 875.00 | 0.1M |
| 2021-01-29 | 880.00 | 890.00 | 877.00 | 883.00 | 0.1M |
| 2021-01-28 | 872.00 | 885.00 | 872.00 | 884.00 | 0.1M |
| 2021-01-27 | 882.00 | 884.00 | 880.00 | 881.00 | 0.0M |
| 2021-01-26 | 872.00 | 879.00 | 871.00 | 879.00 | 0.0M |
| 2021-01-25 | 874.00 | 874.00 | 869.00 | 874.00 | 0.0M |
| 2021-01-22 | 870.00 | 875.00 | 866.00 | 867.00 | 0.1M |
| 2021-01-21 | 880.00 | 886.00 | 873.00 | 874.00 | 0.1M |
| 2021-01-20 | 876.00 | 880.00 | 871.00 | 878.00 | 0.1M |
| 2021-01-19 | 879.00 | 883.00 | 874.00 | 878.00 | 0.1M |
| 2021-01-18 | 876.00 | 886.00 | 876.00 | 879.00 | 0.0M |
| 2021-01-15 | 874.00 | 884.00 | 874.00 | 876.00 | 0.1M |
| 2021-01-14 | 880.00 | 881.00 | 870.00 | 878.00 | 0.1M |
| 2021-01-13 | 882.00 | 883.00 | 873.00 | 874.00 | 0.1M |
| 2021-01-12 | 877.00 | 885.00 | 873.00 | 884.00 | 0.1M |
| 2021-01-08 | 865.00 | 878.00 | 861.00 | 876.00 | 0.1M |
| 2021-01-07 | 872.00 | 875.00 | 862.00 | 865.00 | 0.1M |
| 2021-01-06 | 855.00 | 864.00 | 852.00 | 862.00 | 0.1M |
| 2021-01-05 | 853.00 | 859.00 | 852.00 | 855.00 | 0.1M |
| 2021-01-04 | 862.00 | 862.00 | 851.00 | 852.00 | 0.1M |