7,047.80
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 | 6,907.25 | 7,090.65 | 6,907.25 | 7,047.80 | 0.0M |
| 2025-09-25 | 6,998.10 | 7,044.45 | 6,954.35 | 6,986.10 | 0.0M |
| 2025-09-24 | 6,984.95 | 7,056.95 | 6,929.80 | 7,011.75 | 0.0M |
| 2025-09-23 | 6,980.00 | 7,123.65 | 6,977.20 | 6,988.50 | 0.0M |
| 2025-09-22 | 6,997.40 | 7,002.30 | 6,935.00 | 6,945.10 | 0.0M |
| 2025-09-19 | 6,949.40 | 7,016.00 | 6,930.50 | 6,972.50 | 0.0M |
| 2025-09-18 | 6,900.00 | 6,935.00 | 6,871.40 | 6,923.80 | 0.0M |
| 2025-09-17 | 6,949.95 | 6,949.95 | 6,883.30 | 6,888.60 | 0.0M |
| 2025-09-16 | 6,839.75 | 6,950.00 | 6,805.25 | 6,932.55 | 0.1M |
| 2025-09-15 | 6,890.00 | 6,900.00 | 6,787.60 | 6,800.10 | 0.0M |
| 2025-09-12 | 6,758.15 | 6,899.80 | 6,758.15 | 6,874.80 | 0.0M |
| 2025-09-11 | 6,829.95 | 6,829.95 | 6,750.00 | 6,756.85 | 0.0M |
| 2025-09-10 | 6,942.45 | 6,942.45 | 6,804.05 | 6,832.50 | 0.0M |
| 2025-09-09 | 6,815.00 | 6,938.45 | 6,784.95 | 6,873.55 | 0.0M |
| 2025-09-08 | 6,579.95 | 6,849.80 | 6,570.55 | 6,813.75 | 0.0M |
| 2025-09-05 | 6,491.85 | 6,596.20 | 6,449.30 | 6,581.45 | 0.0M |
| 2025-09-04 | 6,665.05 | 6,707.70 | 6,412.20 | 6,425.35 | 0.0M |
| 2025-09-03 | 6,320.80 | 6,378.85 | 6,310.00 | 6,364.25 | 0.0M |
| 2025-09-02 | 6,270.20 | 6,389.10 | 6,270.20 | 6,347.65 | 0.0M |
| 2025-09-01 | 6,101.25 | 6,289.70 | 6,084.65 | 6,281.70 | 0.2M |
| 2025-08-29 | 6,169.45 | 6,169.45 | 6,072.40 | 6,101.30 | 0.0M |
| 2025-08-28 | 6,202.10 | 6,250.00 | 6,121.00 | 6,131.75 | 0.0M |
| 2025-08-26 | 5,989.95 | 6,212.70 | 5,970.00 | 6,151.15 | 0.0M |
| 2025-08-25 | 5,958.95 | 6,009.00 | 5,881.20 | 5,992.50 | 0.0M |
| 2025-08-22 | 5,968.95 | 5,970.50 | 5,915.05 | 5,924.50 | 0.0M |
| 2025-08-21 | 5,985.00 | 5,990.00 | 5,897.00 | 5,968.95 | 0.0M |
| 2025-08-20 | 5,945.05 | 5,968.45 | 5,908.00 | 5,939.80 | 0.0M |
| 2025-08-19 | 5,934.95 | 5,995.00 | 5,902.50 | 5,936.20 | 0.0M |
| 2025-08-18 | 5,801.20 | 6,024.35 | 5,801.20 | 5,911.15 | 0.0M |
| 2025-08-14 | 5,714.50 | 5,782.00 | 5,714.50 | 5,763.40 | 0.0M |
| 2025-08-13 | 5,657.25 | 5,756.30 | 5,650.00 | 5,712.65 | 0.0M |
| 2025-08-12 | 5,673.25 | 5,690.00 | 5,645.20 | 5,656.60 | 0.0M |
| 2025-08-11 | 5,664.00 | 5,706.05 | 5,655.00 | 5,673.05 | 0.0M |
| 2025-08-08 | 5,699.05 | 5,708.00 | 5,655.30 | 5,659.55 | 0.0M |
| 2025-08-07 | 5,660.00 | 5,691.00 | 5,588.15 | 5,679.80 | 0.0M |
| 2025-08-06 | 5,681.20 | 5,710.00 | 5,651.30 | 5,668.65 | 0.0M |
| 2025-08-05 | 5,601.15 | 5,690.00 | 5,594.50 | 5,680.15 | 0.0M |
| 2025-08-04 | 5,528.30 | 5,669.95 | 5,527.00 | 5,620.70 | 0.0M |
| 2025-08-01 | 5,470.00 | 5,669.85 | 5,470.00 | 5,527.00 | 0.1M |
| 2025-07-31 | 5,410.05 | 5,510.00 | 5,390.00 | 5,470.60 | 0.0M |
| 2025-07-30 | 5,478.35 | 5,559.10 | 5,436.15 | 5,481.50 | 0.0M |
| 2025-07-29 | 5,387.00 | 5,485.70 | 5,359.50 | 5,472.10 | 0.0M |
| 2025-07-28 | 5,433.00 | 5,455.00 | 5,355.70 | 5,381.80 | 0.0M |
| 2025-07-25 | 5,472.55 | 5,477.95 | 5,371.75 | 5,430.45 | 0.0M |
| 2025-07-24 | 5,456.05 | 5,500.25 | 5,432.85 | 5,472.50 | 0.0M |
| 2025-07-23 | 5,439.70 | 5,459.55 | 5,420.35 | 5,440.35 | 0.0M |
| 2025-07-22 | 5,529.95 | 5,529.95 | 5,432.80 | 5,439.75 | 0.1M |
| 2025-07-21 | 5,619.95 | 5,619.95 | 5,545.00 | 5,558.90 | 0.0M |
| 2025-07-18 | 5,670.00 | 5,680.00 | 5,616.80 | 5,624.95 | 0.0M |
| 2025-07-17 | 5,626.65 | 5,679.25 | 5,626.65 | 5,649.10 | 0.0M |
| 2025-07-16 | 5,592.25 | 5,633.05 | 5,545.00 | 5,626.40 | 0.0M |
| 2025-07-15 | 5,582.05 | 5,640.00 | 5,573.60 | 5,591.50 | 0.0M |
| 2025-07-14 | 5,594.90 | 5,607.95 | 5,521.00 | 5,540.05 | 0.0M |
| 2025-07-11 | 5,651.05 | 5,682.60 | 5,590.65 | 5,607.75 | 0.0M |
| 2025-07-10 | 5,692.95 | 5,705.00 | 5,645.00 | 5,651.25 | 0.0M |
| 2025-07-09 | 5,679.45 | 5,717.80 | 5,670.10 | 5,695.70 | 0.0M |
| 2025-07-08 | 5,748.65 | 5,748.65 | 5,648.50 | 5,673.45 | 0.0M |
| 2025-07-07 | 5,627.25 | 5,700.00 | 5,626.80 | 5,672.25 | 0.0M |
| 2025-07-04 | 5,695.10 | 5,709.55 | 5,618.00 | 5,626.80 | 0.0M |
| 2025-07-03 | 5,678.25 | 5,774.90 | 5,678.25 | 5,718.30 | 0.0M |
| 2025-07-02 | 5,711.00 | 5,746.00 | 5,707.00 | 5,721.70 | 0.0M |
| 2025-07-01 | 5,706.25 | 5,747.00 | 5,635.00 | 5,716.00 | 0.0M |
| 2025-06-30 | 5,630.05 | 5,679.75 | 5,617.30 | 5,654.25 | 0.0M |
| 2025-06-27 | 5,615.00 | 5,683.65 | 5,595.55 | 5,652.65 | 0.0M |
| 2025-06-26 | 5,570.40 | 5,619.65 | 5,516.50 | 5,612.15 | 0.0M |
| 2025-06-25 | 5,626.30 | 5,650.00 | 5,564.50 | 5,575.70 | 0.0M |
| 2025-06-24 | 5,560.10 | 5,640.50 | 5,560.10 | 5,626.05 | 0.0M |
| 2025-06-23 | 5,500.00 | 5,561.35 | 5,481.00 | 5,552.95 | 0.0M |
| 2025-06-20 | 5,540.00 | 5,540.00 | 5,495.70 | 5,524.60 | 0.0M |
| 2025-06-19 | 5,412.00 | 5,505.00 | 5,408.85 | 5,495.55 | 0.1M |
| 2025-06-18 | 5,331.00 | 5,461.95 | 5,314.90 | 5,392.45 | 0.0M |
| 2025-06-17 | 5,389.90 | 5,390.00 | 5,310.90 | 5,340.35 | 0.0M |
| 2025-06-16 | 5,300.00 | 5,380.00 | 5,300.00 | 5,366.45 | 0.1M |
| 2025-06-13 | 5,309.95 | 5,331.50 | 5,224.85 | 5,323.25 | 0.0M |
| 2025-06-12 | 5,376.70 | 5,376.70 | 5,305.00 | 5,314.70 | 0.0M |
| 2025-06-11 | 5,375.00 | 5,434.95 | 5,346.00 | 5,352.20 | 0.0M |
| 2025-06-10 | 5,391.85 | 5,421.00 | 5,372.00 | 5,376.75 | 0.0M |
| 2025-06-09 | 5,403.40 | 5,444.65 | 5,378.00 | 5,389.55 | 0.0M |
| 2025-06-06 | 5,300.00 | 5,406.80 | 5,262.10 | 5,396.10 | 0.0M |
| 2025-06-05 | 5,341.15 | 5,341.15 | 5,285.80 | 5,306.60 | 0.0M |
| 2025-06-04 | 5,330.05 | 5,385.00 | 5,294.40 | 5,316.65 | 0.0M |
| 2025-06-03 | 5,400.00 | 5,400.00 | 5,300.00 | 5,351.30 | 0.0M |
| 2025-06-02 | 5,398.70 | 5,398.70 | 5,316.50 | 5,356.60 | 0.0M |
| 2025-05-30 | 5,321.60 | 5,402.80 | 5,320.00 | 5,339.25 | 0.0M |
| 2025-05-29 | 5,320.05 | 5,396.00 | 5,288.00 | 5,376.65 | 0.1M |
| 2025-05-28 | 5,394.85 | 5,401.90 | 5,315.00 | 5,327.45 | 0.0M |
| 2025-05-27 | 5,409.65 | 5,445.00 | 5,377.05 | 5,394.85 | 0.0M |
| 2025-05-26 | 5,436.30 | 5,470.00 | 5,405.65 | 5,427.45 | 0.0M |
| 2025-05-23 | 5,385.05 | 5,437.95 | 5,380.00 | 5,401.50 | 0.0M |
| 2025-05-22 | 5,388.00 | 5,413.95 | 5,322.75 | 5,392.25 | 0.0M |
| 2025-05-21 | 5,429.60 | 5,475.00 | 5,384.05 | 5,410.50 | 0.0M |
| 2025-05-20 | 5,569.65 | 5,569.65 | 5,380.00 | 5,388.50 | 0.0M |
| 2025-05-19 | 5,549.60 | 5,629.00 | 5,508.25 | 5,533.80 | 0.0M |
| 2025-05-16 | 5,509.85 | 5,587.40 | 5,493.00 | 5,507.70 | 0.0M |
| 2025-05-15 | 5,559.60 | 5,559.60 | 5,363.00 | 5,471.85 | 0.0M |
| 2025-05-14 | 5,453.25 | 5,475.00 | 5,363.05 | 5,446.90 | 0.0M |
| 2025-05-13 | 5,519.45 | 5,548.95 | 5,395.00 | 5,420.65 | 0.0M |
| 2025-05-12 | 5,425.40 | 5,540.00 | 5,412.55 | 5,520.25 | 0.0M |
| 2025-05-09 | 5,201.20 | 5,339.75 | 5,201.20 | 5,324.90 | 0.0M |
| 2025-05-08 | 5,483.50 | 5,483.50 | 5,337.75 | 5,373.45 | 0.0M |
| 2025-05-07 | 5,404.90 | 5,570.00 | 5,404.90 | 5,485.00 | 0.1M |
| 2025-05-06 | 5,401.20 | 5,599.30 | 5,401.20 | 5,510.85 | 0.0M |
| 2025-05-05 | 5,461.30 | 5,476.45 | 5,407.35 | 5,458.80 | 0.0M |
| 2025-05-02 | 5,567.00 | 5,567.00 | 5,377.70 | 5,441.00 | 0.0M |
| 2025-04-30 | 5,608.20 | 5,608.20 | 5,509.55 | 5,564.95 | 0.0M |
| 2025-04-29 | 5,694.85 | 5,694.85 | 5,510.00 | 5,580.60 | 0.0M |
| 2025-04-28 | 5,574.00 | 5,655.85 | 5,545.80 | 5,625.50 | 0.0M |
| 2025-04-25 | 5,663.45 | 5,669.30 | 5,520.00 | 5,570.95 | 0.0M |
| 2025-04-24 | 5,730.05 | 5,765.00 | 5,630.00 | 5,649.45 | 0.0M |
| 2025-04-23 | 5,774.35 | 5,819.15 | 5,608.00 | 5,743.95 | 0.0M |
| 2025-04-22 | 5,826.75 | 5,907.85 | 5,772.90 | 5,784.75 | 0.0M |
| 2025-04-21 | 5,719.95 | 5,858.00 | 5,646.00 | 5,809.50 | 0.0M |
| 2025-04-17 | 5,620.00 | 5,715.00 | 5,580.05 | 5,678.15 | 0.0M |
| 2025-04-16 | 5,574.80 | 5,628.95 | 5,544.00 | 5,615.60 | 0.0M |
| 2025-04-15 | 5,482.20 | 5,555.00 | 5,400.00 | 5,531.85 | 0.1M |
| 2025-04-11 | 5,299.10 | 5,408.00 | 5,299.10 | 5,350.25 | 0.0M |
| 2025-04-09 | 5,236.55 | 5,331.90 | 5,183.50 | 5,255.40 | 0.0M |
| 2025-04-08 | 5,174.45 | 5,263.80 | 5,116.85 | 5,233.30 | 0.0M |
| 2025-04-07 | 5,114.80 | 5,157.95 | 5,020.80 | 5,064.90 | 0.0M |
| 2025-04-04 | 5,336.10 | 5,345.90 | 5,232.30 | 5,242.60 | 0.0M |
| 2025-04-03 | 5,183.65 | 5,402.70 | 5,183.65 | 5,376.20 | 0.0M |
| 2025-04-02 | 5,275.20 | 5,391.85 | 5,275.20 | 5,352.50 | 0.0M |
| 2025-04-01 | 5,379.80 | 5,528.85 | 5,268.05 | 5,303.55 | 0.0M |
| 2025-03-28 | 5,350.05 | 5,409.15 | 5,321.80 | 5,347.75 | 0.0M |
| 2025-03-27 | 5,301.05 | 5,400.00 | 5,285.45 | 5,349.65 | 0.0M |
| 2025-03-26 | 5,432.25 | 5,487.30 | 5,389.35 | 5,400.20 | 0.0M |
| 2025-03-25 | 5,499.95 | 5,499.95 | 5,400.25 | 5,426.75 | 0.0M |
| 2025-03-24 | 5,364.95 | 5,456.75 | 5,315.55 | 5,427.65 | 0.0M |
| 2025-03-21 | 5,249.95 | 5,325.10 | 5,231.50 | 5,305.15 | 0.0M |
| 2025-03-20 | 5,143.95 | 5,257.95 | 5,121.65 | 5,229.90 | 0.0M |
| 2025-03-19 | 5,145.85 | 5,145.85 | 5,060.00 | 5,102.05 | 0.0M |
| 2025-03-18 | 5,089.95 | 5,145.00 | 5,066.10 | 5,125.25 | 0.0M |
| 2025-03-17 | 4,950.60 | 5,072.00 | 4,950.60 | 5,049.90 | 0.0M |
| 2025-03-13 | 5,059.65 | 5,059.65 | 4,972.30 | 5,012.25 | 0.0M |
| 2025-03-12 | 4,989.30 | 5,039.30 | 4,957.15 | 5,031.55 | 0.0M |
| 2025-03-11 | 4,891.40 | 5,009.00 | 4,891.40 | 4,989.30 | 0.0M |
| 2025-03-10 | 5,125.10 | 5,130.55 | 4,972.00 | 4,985.40 | 0.0M |
| 2025-03-07 | 5,129.95 | 5,130.00 | 5,089.55 | 5,097.90 | 0.0M |
| 2025-03-06 | 4,999.55 | 5,106.00 | 4,994.60 | 5,094.30 | 0.0M |
| 2025-03-05 | 4,824.80 | 5,001.30 | 4,785.60 | 4,988.20 | 0.0M |
| 2025-03-04 | 4,862.05 | 4,876.30 | 4,790.10 | 4,814.40 | 0.0M |
| 2025-03-03 | 4,839.90 | 4,927.90 | 4,832.00 | 4,905.10 | 0.0M |
| 2025-02-28 | 4,927.35 | 4,931.90 | 4,756.20 | 4,773.30 | 0.0M |
| 2025-02-27 | 4,991.95 | 4,991.95 | 4,892.40 | 4,934.40 | 0.0M |
| 2025-02-25 | 5,012.95 | 5,075.95 | 4,980.00 | 4,986.55 | 0.0M |
| 2025-02-24 | 4,930.00 | 5,050.80 | 4,928.00 | 5,012.75 | 0.0M |
| 2025-02-21 | 4,923.95 | 4,979.95 | 4,866.45 | 4,960.00 | 0.0M |
| 2025-02-20 | 4,770.00 | 4,898.00 | 4,770.00 | 4,889.55 | 0.1M |
| 2025-02-19 | 4,719.30 | 4,821.85 | 4,674.05 | 4,807.30 | 0.0M |
| 2025-02-18 | 4,777.00 | 4,777.00 | 4,685.80 | 4,720.75 | 0.0M |
| 2025-02-17 | 4,661.10 | 4,751.95 | 4,644.10 | 4,743.95 | 0.0M |
| 2025-02-14 | 4,801.05 | 4,850.30 | 4,686.40 | 4,703.95 | 0.0M |
| 2025-02-13 | 4,850.00 | 4,907.65 | 4,790.00 | 4,817.70 | 0.0M |
| 2025-02-12 | 4,964.95 | 4,995.00 | 4,836.00 | 4,850.85 | 0.0M |
| 2025-02-11 | 5,209.80 | 5,209.80 | 4,953.35 | 4,970.70 | 0.0M |
| 2025-02-10 | 5,449.95 | 5,449.95 | 5,304.10 | 5,329.45 | 0.0M |
| 2025-02-07 | 5,320.20 | 5,395.00 | 5,320.20 | 5,372.80 | 0.0M |
| 2025-02-06 | 5,449.95 | 5,449.95 | 5,334.75 | 5,342.90 | 0.0M |
| 2025-02-05 | 5,443.20 | 5,455.55 | 5,350.25 | 5,419.95 | 0.0M |
| 2025-02-04 | 5,520.00 | 5,551.75 | 5,443.00 | 5,449.50 | 0.0M |
| 2025-02-03 | 5,500.00 | 5,550.00 | 5,412.00 | 5,481.40 | 0.0M |
| 2025-02-01 | 5,249.80 | 5,424.95 | 5,130.00 | 5,388.30 | 0.0M |
| 2025-01-31 | 5,219.95 | 5,244.55 | 5,153.40 | 5,196.65 | 0.0M |
| 2025-01-30 | 5,219.95 | 5,266.00 | 5,145.00 | 5,166.45 | 0.0M |
| 2025-01-29 | 5,105.05 | 5,235.90 | 5,081.60 | 5,182.05 | 0.0M |
| 2025-01-28 | 5,150.00 | 5,194.10 | 5,091.15 | 5,105.10 | 0.0M |
| 2025-01-27 | 5,199.65 | 5,205.85 | 5,114.10 | 5,145.10 | 0.0M |
| 2025-01-24 | 5,146.60 | 5,223.00 | 5,115.80 | 5,207.55 | 0.0M |
| 2025-01-23 | 5,000.00 | 5,156.35 | 4,987.55 | 5,114.00 | 0.0M |
| 2025-01-22 | 4,980.00 | 5,021.00 | 4,957.20 | 5,007.65 | 0.0M |
| 2025-01-21 | 5,047.40 | 5,077.45 | 4,959.05 | 4,965.00 | 0.0M |
| 2025-01-20 | 5,015.00 | 5,034.00 | 4,929.05 | 5,016.40 | 0.0M |
| 2025-01-17 | 5,039.95 | 5,078.15 | 5,000.00 | 5,013.35 | 0.0M |
| 2025-01-16 | 5,129.95 | 5,131.80 | 5,040.30 | 5,046.90 | 0.0M |
| 2025-01-15 | 5,031.00 | 5,097.10 | 5,009.40 | 5,085.80 | 0.0M |
| 2025-01-14 | 4,980.30 | 5,040.00 | 4,959.50 | 5,027.10 | 0.0M |
| 2025-01-13 | 4,967.80 | 5,034.95 | 4,925.90 | 4,937.35 | 0.0M |
| 2025-01-10 | 5,140.25 | 5,151.00 | 5,035.95 | 5,060.05 | 0.0M |
| 2025-01-09 | 5,170.05 | 5,196.65 | 5,106.75 | 5,142.35 | 0.0M |
| 2025-01-08 | 5,229.60 | 5,229.60 | 5,135.00 | 5,163.70 | 0.0M |
| 2025-01-07 | 5,241.00 | 5,285.75 | 5,165.40 | 5,173.80 | 0.0M |
| 2025-01-06 | 5,319.85 | 5,350.00 | 5,188.05 | 5,251.35 | 0.0M |
| 2025-01-03 | 5,325.00 | 5,386.55 | 5,270.85 | 5,308.00 | 0.0M |
| 2025-01-02 | 4,875.55 | 5,325.75 | 4,861.85 | 5,307.90 | 0.1M |
| 2025-01-01 | 4,888.95 | 4,903.50 | 4,741.90 | 4,885.50 | 0.0M |