1,886.28
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,918.99 | 1,918.99 | 1,886.28 | 1,886.28 | 0.0M |
| 2025-09-25 | 1,904.99 | 1,904.99 | 1,886.00 | 1,887.00 | 0.0M |
| 2025-09-24 | 1,880.00 | 1,880.00 | 1,873.10 | 1,875.33 | 0.0M |
| 2025-09-23 | 1,930.29 | 1,930.29 | 1,882.00 | 1,888.33 | 0.0M |
| 2025-09-22 | 1,899.99 | 1,901.00 | 1,891.00 | 1,901.00 | 0.0M |
| 2025-09-19 | 1,889.97 | 1,893.70 | 1,889.97 | 1,893.16 | 0.0M |
| 2025-09-18 | 1,879.00 | 1,880.00 | 1,860.00 | 1,870.00 | 0.0M |
| 2025-09-17 | 1,860.00 | 1,870.00 | 1,850.00 | 1,869.99 | 0.0M |
| 2025-09-15 | 1,820.01 | 1,836.00 | 1,820.01 | 1,832.88 | 0.0M |
| 2025-09-12 | 1,834.00 | 1,834.00 | 1,832.00 | 1,832.00 | 0.0M |
| 2025-09-11 | 1,819.00 | 1,830.00 | 1,819.00 | 1,830.00 | 0.0M |
| 2025-09-10 | 1,803.75 | 1,809.00 | 1,803.75 | 1,809.00 | 0.0M |
| 2025-09-09 | 1,785.00 | 1,824.60 | 1,785.00 | 1,818.96 | 0.0M |
| 2025-09-08 | 1,781.11 | 1,781.11 | 1,776.00 | 1,779.00 | 0.0M |
| 2025-09-05 | 1,777.00 | 1,790.00 | 1,775.00 | 1,785.00 | 0.0M |
| 2025-09-04 | 1,800.00 | 1,825.00 | 1,800.00 | 1,816.00 | 0.0M |
| 2025-09-03 | 1,803.39 | 1,803.39 | 1,749.00 | 1,749.00 | 0.0M |
| 2025-09-02 | 1,771.21 | 1,772.03 | 1,754.00 | 1,772.03 | 0.0M |
| 2025-08-29 | 1,801.33 | 1,805.50 | 1,771.21 | 1,805.50 | 0.0M |
| 2025-08-28 | 1,820.99 | 1,820.99 | 1,803.00 | 1,810.00 | 0.0M |
| 2025-08-27 | 1,795.00 | 1,817.00 | 1,780.01 | 1,813.12 | 0.0M |
| 2025-08-26 | 1,767.00 | 1,782.00 | 1,766.67 | 1,780.08 | 0.0M |
| 2025-08-25 | 1,771.22 | 1,771.22 | 1,771.22 | 1,771.22 | 0.0M |
| 2025-08-22 | 1,774.00 | 1,776.98 | 1,765.00 | 1,765.00 | 0.0M |
| 2025-08-21 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-08-20 | 1,714.00 | 1,740.00 | 1,714.00 | 1,738.00 | 0.0M |
| 2025-08-19 | 1,760.00 | 1,768.00 | 1,760.00 | 1,768.00 | 0.0M |
| 2025-08-18 | 1,762.91 | 1,770.00 | 1,762.91 | 1,770.00 | 0.0M |
| 2025-08-15 | 1,765.00 | 1,765.00 | 1,762.00 | 1,762.00 | 0.0M |
| 2025-08-14 | 1,730.01 | 1,790.00 | 1,730.01 | 1,783.85 | 0.0M |
| 2025-08-13 | 1,769.00 | 1,779.03 | 1,769.00 | 1,779.03 | 0.0M |
| 2025-08-12 | 1,760.03 | 1,775.00 | 1,760.03 | 1,769.00 | 0.0M |
| 2025-08-11 | 1,721.65 | 1,721.65 | 1,721.65 | 1,721.65 | 0.1M |
| 2025-08-08 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 0.0M |
| 2025-08-07 | 1,722.03 | 1,724.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2025-08-06 | 1,723.00 | 1,723.00 | 1,712.00 | 1,716.00 | 0.0M |
| 2025-08-05 | 1,703.54 | 1,717.00 | 1,700.00 | 1,714.00 | 0.0M |
| 2025-08-04 | 1,731.03 | 1,740.03 | 1,731.03 | 1,740.00 | 0.0M |
| 2025-08-01 | 1,695.00 | 1,760.53 | 1,695.00 | 1,760.53 | 0.0M |
| 2025-07-31 | 1,810.00 | 1,810.00 | 1,765.20 | 1,766.06 | 0.0M |
| 2025-07-30 | 1,792.19 | 1,800.55 | 1,792.19 | 1,797.00 | 0.0M |
| 2025-07-29 | 1,797.50 | 1,828.99 | 1,779.00 | 1,792.00 | 0.0M |
| 2025-07-28 | 1,776.00 | 1,776.00 | 1,744.61 | 1,744.61 | 0.0M |
| 2025-07-25 | 1,756.33 | 1,776.00 | 1,756.33 | 1,776.00 | 0.0M |
| 2025-07-24 | 1,780.00 | 1,780.00 | 1,774.00 | 1,774.00 | 0.0M |
| 2025-07-23 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 0.0M |
| 2025-07-22 | 1,720.78 | 1,758.00 | 1,720.77 | 1,758.00 | 0.0M |
| 2025-07-18 | 1,746.89 | 1,750.07 | 1,740.20 | 1,740.20 | 0.0M |
| 2025-07-17 | 1,708.65 | 1,741.49 | 1,708.65 | 1,741.49 | 0.0M |
| 2025-07-16 | 1,715.00 | 1,715.00 | 1,676.00 | 1,676.00 | 0.0M |
| 2025-07-15 | 1,675.85 | 1,726.00 | 1,655.00 | 1,705.99 | 0.0M |
| 2025-07-14 | 1,633.11 | 1,636.50 | 1,633.11 | 1,636.50 | 0.0M |
| 2025-07-11 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2025-07-10 | 1,600.00 | 1,617.97 | 1,600.00 | 1,617.97 | 0.0M |
| 2025-07-09 | 1,598.97 | 1,598.97 | 1,595.00 | 1,597.36 | 0.0M |
| 2025-07-08 | 1,631.00 | 1,631.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-07-07 | 1,647.00 | 1,655.00 | 1,629.25 | 1,631.00 | 0.0M |
| 2025-07-04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-07-03 | 1,635.01 | 1,670.00 | 1,635.01 | 1,651.00 | 0.0M |
| 2025-07-02 | 1,610.50 | 1,620.65 | 1,586.71 | 1,620.65 | 0.0M |
| 2025-07-01 | 1,574.40 | 1,619.00 | 1,574.40 | 1,615.00 | 0.0M |
| 2025-06-30 | 1,605.00 | 1,619.96 | 1,570.00 | 1,594.00 | 0.0M |
| 2025-06-27 | 1,586.92 | 1,586.92 | 1,586.92 | 1,586.92 | 0.0M |
| 2025-06-26 | 1,575.50 | 1,597.22 | 1,575.50 | 1,597.22 | 0.0M |
| 2025-06-25 | 1,548.00 | 1,563.73 | 1,548.00 | 1,562.61 | 0.1M |
| 2025-06-24 | 1,544.00 | 1,546.00 | 1,544.00 | 1,546.00 | 0.0M |
| 2025-06-20 | 1,500.00 | 1,505.22 | 1,500.00 | 1,505.22 | 0.0M |
| 2025-06-17 | 1,477.60 | 1,478.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2025-06-16 | 1,452.99 | 1,476.20 | 1,446.00 | 1,476.20 | 0.0M |
| 2025-06-13 | 1,458.03 | 1,458.03 | 1,458.03 | 1,458.03 | 0.0M |
| 2025-06-12 | 1,477.00 | 1,479.89 | 1,471.00 | 1,479.89 | 0.0M |
| 2025-06-11 | 1,492.00 | 1,492.00 | 1,473.53 | 1,481.90 | 0.0M |
| 2025-06-10 | 1,481.49 | 1,481.50 | 1,481.49 | 1,481.50 | 0.0M |
| 2025-06-09 | 1,498.00 | 1,500.00 | 1,485.00 | 1,490.02 | 0.0M |
| 2025-06-06 | 1,473.00 | 1,500.00 | 1,473.00 | 1,495.00 | 0.0M |
| 2025-06-05 | 1,458.50 | 1,458.50 | 1,458.50 | 1,458.50 | 0.0M |
| 2025-06-04 | 1,470.00 | 1,480.00 | 1,466.56 | 1,466.56 | 0.0M |
| 2025-06-03 | 1,484.99 | 1,484.99 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-06-02 | 1,430.78 | 1,456.38 | 1,430.78 | 1,456.00 | 0.1M |
| 2025-05-30 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.0M |
| 2025-05-29 | 1,450.35 | 1,455.00 | 1,450.00 | 1,454.74 | 0.0M |
| 2025-05-28 | 1,440.00 | 1,455.00 | 1,440.00 | 1,455.00 | 0.0M |
| 2025-05-27 | 1,406.40 | 1,440.00 | 1,401.20 | 1,440.00 | 0.0M |
| 2025-05-26 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.0M |
| 2025-05-23 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2025-05-22 | 1,418.00 | 1,421.01 | 1,418.00 | 1,421.00 | 0.0M |
| 2025-05-21 | 1,423.35 | 1,423.35 | 1,423.35 | 1,423.35 | 0.0M |
| 2025-05-20 | 1,467.00 | 1,467.03 | 1,438.01 | 1,438.01 | 0.0M |
| 2025-05-19 | 1,475.50 | 1,475.50 | 1,475.50 | 1,475.50 | 0.0M |
| 2025-05-16 | 1,499.99 | 1,499.99 | 1,470.00 | 1,473.82 | 0.0M |
| 2025-05-15 | 1,455.00 | 1,481.93 | 1,455.00 | 1,481.93 | 0.0M |
| 2025-05-14 | 1,475.00 | 1,475.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2025-05-13 | 1,477.88 | 1,477.88 | 1,468.18 | 1,470.00 | 0.0M |
| 2025-05-12 | 1,440.00 | 1,474.55 | 1,440.00 | 1,461.16 | 0.0M |
| 2025-05-09 | 1,432.84 | 1,432.84 | 1,390.01 | 1,390.01 | 0.0M |
| 2025-05-08 | 1,397.00 | 1,412.08 | 1,395.00 | 1,400.00 | 0.0M |
| 2025-05-07 | 1,379.00 | 1,380.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2025-05-06 | 1,384.40 | 1,384.40 | 1,380.10 | 1,381.00 | 0.0M |
| 2025-05-05 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0.0M |
| 2025-05-02 | 1,375.00 | 1,389.01 | 1,370.00 | 1,385.00 | 0.0M |
| 2025-04-30 | 1,315.00 | 1,346.00 | 1,315.00 | 1,344.29 | 0.0M |
| 2025-04-29 | 1,340.94 | 1,346.50 | 1,340.94 | 1,346.50 | 0.0M |
| 2025-04-28 | 1,350.00 | 1,350.00 | 1,334.00 | 1,342.00 | 0.0M |
| 2025-04-25 | 1,334.25 | 1,340.00 | 1,334.25 | 1,340.00 | 0.0M |
| 2025-04-24 | 1,330.00 | 1,335.00 | 1,327.16 | 1,332.20 | 0.0M |
| 2025-04-23 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 0.0M |
| 2025-04-22 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 0.0M |
| 2025-04-21 | 1,230.00 | 1,234.00 | 1,230.00 | 1,234.00 | 0.0M |
| 2025-04-16 | 1,247.88 | 1,252.68 | 1,228.00 | 1,229.79 | 0.0M |
| 2025-04-15 | 1,290.00 | 1,316.30 | 1,270.92 | 1,270.92 | 0.0M |
| 2025-04-14 | 1,275.00 | 1,284.00 | 1,269.00 | 1,275.00 | 0.0M |
| 2025-04-11 | 1,226.00 | 1,268.00 | 1,226.00 | 1,251.92 | 0.0M |
| 2025-04-10 | 1,280.00 | 1,280.00 | 1,222.00 | 1,246.91 | 0.0M |
| 2025-04-09 | 1,190.00 | 1,320.00 | 1,170.00 | 1,306.22 | 0.0M |
| 2025-04-08 | 1,279.00 | 1,291.42 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-04-07 | 1,180.00 | 1,245.00 | 1,180.00 | 1,215.56 | 0.0M |
| 2025-04-04 | 1,245.00 | 1,245.00 | 1,168.00 | 1,190.33 | 0.0M |
| 2025-04-03 | 1,414.00 | 1,414.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-04-02 | 1,453.00 | 1,455.00 | 1,453.00 | 1,455.00 | 0.0M |
| 2025-04-01 | 1,427.50 | 1,435.00 | 1,421.00 | 1,421.00 | 0.0M |
| 2025-03-28 | 1,437.00 | 1,437.00 | 1,427.00 | 1,427.00 | 0.0M |
| 2025-03-27 | 1,459.83 | 1,459.83 | 1,459.83 | 1,459.83 | 0.0M |
| 2025-03-26 | 1,500.00 | 1,500.00 | 1,474.99 | 1,475.00 | 0.0M |
| 2025-03-25 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2025-03-24 | 1,480.00 | 1,490.00 | 1,480.00 | 1,488.56 | 0.0M |
| 2025-03-21 | 1,440.00 | 1,465.99 | 1,440.00 | 1,465.99 | 0.0M |
| 2025-03-20 | 1,450.00 | 1,467.81 | 1,448.00 | 1,448.00 | 0.0M |
| 2025-03-19 | 1,405.00 | 1,433.45 | 1,405.00 | 1,433.45 | 0.0M |
| 2025-03-18 | 1,400.80 | 1,400.80 | 1,400.80 | 1,400.80 | 0.0M |
| 2025-03-14 | 1,360.00 | 1,370.00 | 1,357.94 | 1,370.00 | 0.0M |
| 2025-03-13 | 1,350.00 | 1,352.91 | 1,350.00 | 1,350.94 | 0.0M |
| 2025-03-12 | 1,379.40 | 1,379.40 | 1,372.66 | 1,372.66 | 0.0M |
| 2025-03-11 | 1,379.40 | 1,379.40 | 1,340.03 | 1,369.00 | 0.0M |
| 2025-03-10 | 1,350.94 | 1,379.40 | 1,350.00 | 1,366.21 | 0.0M |
| 2025-03-07 | 1,420.00 | 1,429.60 | 1,416.00 | 1,421.11 | 0.0M |
| 2025-03-06 | 1,440.00 | 1,456.00 | 1,426.00 | 1,436.06 | 0.0M |
| 2025-03-05 | 1,470.00 | 1,491.35 | 1,468.55 | 1,491.35 | 0.0M |
| 2025-03-04 | 1,508.00 | 1,519.00 | 1,470.00 | 1,519.00 | 0.0M |
| 2025-03-03 | 1,633.00 | 1,633.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-02-28 | 1,623.00 | 1,641.85 | 1,603.00 | 1,640.07 | 0.0M |
| 2025-02-27 | 1,638.99 | 1,639.00 | 1,637.50 | 1,639.00 | 0.0M |
| 2025-02-26 | 1,630.78 | 1,637.00 | 1,612.06 | 1,635.00 | 0.0M |
| 2025-02-25 | 1,625.00 | 1,625.00 | 1,572.00 | 1,608.00 | 0.0M |
| 2025-02-24 | 1,624.01 | 1,642.00 | 1,608.22 | 1,625.00 | 0.0M |
| 2025-02-21 | 1,660.00 | 1,663.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2025-02-20 | 1,700.00 | 1,700.00 | 1,644.00 | 1,655.99 | 0.0M |
| 2025-02-19 | 1,704.11 | 1,720.00 | 1,704.11 | 1,720.00 | 0.0M |
| 2025-02-18 | 1,692.09 | 1,719.00 | 1,671.41 | 1,713.00 | 0.0M |
| 2025-02-17 | 1,710.00 | 1,717.00 | 1,708.41 | 1,708.41 | 0.0M |
| 2025-02-14 | 1,678.69 | 1,715.00 | 1,678.69 | 1,715.00 | 0.0M |
| 2025-02-13 | 1,678.68 | 1,678.68 | 1,660.00 | 1,673.00 | 0.0M |
| 2025-02-12 | 1,645.00 | 1,645.93 | 1,625.24 | 1,625.24 | 0.0M |
| 2025-02-11 | 1,665.00 | 1,670.00 | 1,665.00 | 1,670.00 | 0.0M |
| 2025-02-10 | 1,645.85 | 1,682.00 | 1,645.85 | 1,664.00 | 0.0M |
| 2025-02-07 | 1,684.01 | 1,684.01 | 1,684.01 | 1,684.01 | 0.0M |
| 2025-02-06 | 1,645.00 | 1,684.66 | 1,645.00 | 1,684.66 | 0.0M |
| 2025-02-05 | 1,586.71 | 1,651.19 | 1,586.71 | 1,640.00 | 0.0M |
| 2025-02-04 | 1,625.00 | 1,634.10 | 1,619.01 | 1,619.01 | 0.0M |
| 2025-01-31 | 1,685.01 | 1,689.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2025-01-30 | 1,670.00 | 1,696.09 | 1,670.00 | 1,696.09 | 0.0M |
| 2025-01-29 | 1,662.00 | 1,676.00 | 1,655.25 | 1,655.25 | 0.0M |
| 2025-01-28 | 1,674.00 | 1,674.99 | 1,643.33 | 1,644.41 | 0.0M |
| 2025-01-27 | 1,661.99 | 1,672.50 | 1,640.01 | 1,672.50 | 0.0M |
| 2025-01-24 | 1,651.00 | 1,677.99 | 1,648.00 | 1,649.77 | 0.0M |
| 2025-01-23 | 1,648.21 | 1,690.00 | 1,648.21 | 1,679.01 | 0.0M |
| 2025-01-22 | 1,689.98 | 1,689.98 | 1,678.00 | 1,678.00 | 0.0M |
| 2025-01-21 | 1,652.21 | 1,688.00 | 1,652.21 | 1,688.00 | 0.0M |
| 2025-01-20 | 1,690.37 | 1,690.37 | 1,648.95 | 1,648.95 | 0.0M |
| 2025-01-17 | 1,638.33 | 1,647.00 | 1,630.01 | 1,647.00 | 0.0M |
| 2025-01-16 | 1,614.00 | 1,638.32 | 1,614.00 | 1,638.30 | 0.0M |
| 2025-01-15 | 1,530.00 | 1,619.03 | 1,530.00 | 1,610.39 | 0.0M |
| 2025-01-14 | 1,510.01 | 1,519.98 | 1,510.00 | 1,510.00 | 0.0M |
| 2025-01-13 | 1,491.00 | 1,510.00 | 1,490.00 | 1,510.00 | 0.0M |
| 2025-01-10 | 1,489.00 | 1,489.83 | 1,480.00 | 1,480.00 | 0.0M |
| 2025-01-09 | 1,489.00 | 1,489.00 | 1,451.01 | 1,451.01 | 0.0M |
| 2025-01-08 | 1,495.00 | 1,495.00 | 1,488.00 | 1,489.00 | 0.0M |
| 2025-01-07 | 1,493.96 | 1,507.11 | 1,493.96 | 1,502.00 | 0.0M |
| 2025-01-06 | 1,455.00 | 1,509.98 | 1,455.00 | 1,493.90 | 0.0M |
| 2025-01-03 | 1,462.00 | 1,462.00 | 1,455.00 | 1,455.00 | 0.0M |
| 2025-01-02 | 1,439.03 | 1,440.00 | 1,439.03 | 1,440.00 | 0.0M |