837.90
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 | 829.60 | 839.20 | 828.00 | 837.90 | 0.0M |
| 2025-09-25 | 832.10 | 841.60 | 826.80 | 830.50 | 0.1M |
| 2025-09-24 | 848.10 | 849.40 | 828.00 | 829.90 | 0.0M |
| 2025-09-23 | 857.40 | 860.40 | 850.00 | 857.40 | 0.1M |
| 2025-09-22 | 873.90 | 875.20 | 852.20 | 854.90 | 0.0M |
| 2025-09-19 | 885.70 | 888.70 | 872.80 | 876.00 | 0.0M |
| 2025-09-18 | 869.30 | 885.20 | 852.60 | 878.50 | 0.0M |
| 2025-09-17 | 866.90 | 875.60 | 862.20 | 867.40 | 0.3M |
| 2025-09-16 | 871.20 | 876.20 | 861.80 | 861.90 | 0.0M |
| 2025-09-15 | 872.30 | 878.20 | 856.20 | 872.30 | 0.0M |
| 2025-09-12 | 866.00 | 875.80 | 848.60 | 875.40 | 0.3M |
| 2025-09-11 | 860.90 | 866.20 | 856.20 | 860.90 | 0.0M |
| 2025-09-10 | 861.40 | 862.20 | 846.80 | 860.40 | 0.1M |
| 2025-09-09 | 861.30 | 867.80 | 857.00 | 861.30 | 0.0M |
| 2025-09-08 | 858.40 | 865.00 | 858.00 | 858.40 | 0.0M |
| 2025-09-05 | 863.00 | 865.20 | 854.40 | 855.50 | 0.0M |
| 2025-09-04 | 851.60 | 864.70 | 847.20 | 858.60 | 0.0M |
| 2025-09-03 | 850.30 | 853.00 | 843.20 | 850.30 | 0.3M |
| 2025-09-02 | 864.50 | 873.20 | 841.20 | 845.90 | 0.4M |
| 2025-09-01 | 883.80 | 903.60 | 862.00 | 867.40 | 0.0M |
| 2025-08-29 | 900.30 | 901.00 | 881.00 | 882.80 | 0.0M |
| 2025-08-28 | 900.60 | 915.30 | 899.40 | 900.40 | 0.0M |
| 2025-08-27 | 894.70 | 904.40 | 892.80 | 898.40 | 0.5M |
| 2025-08-26 | 886.00 | 905.20 | 882.60 | 904.70 | 0.5M |
| 2025-08-25 | 893.29 | 900.80 | 880.60 | 893.29 | 0.0M |
| 2025-08-22 | 890.10 | 912.00 | 889.60 | 908.10 | 0.0M |
| 2025-08-21 | 897.00 | 896.40 | 883.20 | 887.10 | 0.0M |
| 2025-08-20 | 877.80 | 901.60 | 871.40 | 897.80 | 0.0M |
| 2025-08-19 | 845.40 | 876.60 | 842.00 | 876.50 | 0.0M |
| 2025-08-18 | 860.60 | 865.00 | 838.00 | 842.60 | 0.0M |
| 2025-08-15 | 956.50 | 965.40 | 835.60 | 846.00 | 0.1M |
| 2025-08-14 | 1,034.50 | 1,039.00 | 1,027.50 | 1,034.50 | 0.0M |
| 2025-08-13 | 1,016.60 | 1,037.00 | 1,015.50 | 1,027.25 | 0.0M |
| 2025-08-12 | 1,030.75 | 1,033.00 | 1,004.75 | 1,007.95 | 0.0M |
| 2025-08-11 | 1,037.25 | 1,047.00 | 1,027.50 | 1,026.75 | 0.0M |
| 2025-08-08 | 1,035.75 | 1,047.00 | 1,031.50 | 1,036.00 | 0.2M |
| 2025-08-07 | 1,039.25 | 1,041.50 | 1,026.50 | 1,038.50 | 0.0M |
| 2025-08-06 | 1,071.50 | 1,070.50 | 1,036.50 | 1,048.50 | 0.0M |
| 2025-08-05 | 1,090.50 | 1,092.50 | 1,073.00 | 1,077.50 | 0.0M |
| 2025-08-04 | 1,076.00 | 1,098.00 | 1,075.50 | 1,092.00 | 0.0M |
| 2025-08-01 | 1,075.25 | 1,096.00 | 1,054.00 | 1,087.00 | 0.0M |
| 2025-07-31 | 1,079.75 | 1,092.00 | 1,076.50 | 1,091.25 | 0.0M |
| 2025-07-30 | 1,067.25 | 1,088.50 | 1,065.00 | 1,070.75 | 0.0M |
| 2025-07-29 | 1,079.00 | 1,086.00 | 1,069.00 | 1,079.00 | 0.0M |
| 2025-07-28 | 1,067.75 | 1,092.50 | 1,065.50 | 1,082.25 | 0.0M |
| 2025-07-25 | 1,060.75 | 1,069.00 | 1,052.00 | 1,060.75 | 0.0M |
| 2025-07-24 | 1,061.25 | 1,067.00 | 1,047.50 | 1,061.75 | 0.0M |
| 2025-07-23 | 1,053.75 | 1,060.50 | 1,043.50 | 1,050.00 | 0.0M |
| 2025-07-22 | 1,039.75 | 1,049.50 | 1,018.50 | 1,039.75 | 0.0M |
| 2025-07-21 | 1,048.75 | 1,054.00 | 1,037.00 | 1,040.00 | 0.1M |
| 2025-07-18 | 1,054.25 | 1,065.50 | 1,047.50 | 1,056.25 | 0.0M |
| 2025-07-17 | 1,041.50 | 1,056.25 | 1,020.50 | 1,052.75 | 0.0M |
| 2025-07-16 | 1,017.80 | 1,042.00 | 1,017.50 | 1,040.00 | 0.0M |
| 2025-07-15 | 1,027.00 | 1,035.00 | 1,020.00 | 1,028.50 | 0.0M |
| 2025-07-14 | 1,042.50 | 1,044.00 | 1,026.50 | 1,031.75 | 0.0M |
| 2025-07-11 | 1,061.00 | 1,079.00 | 1,054.00 | 1,065.75 | 0.0M |
| 2025-07-10 | 1,081.75 | 1,084.50 | 1,066.50 | 1,067.00 | 0.0M |
| 2025-07-09 | 1,067.00 | 1,079.50 | 1,068.00 | 1,078.25 | 0.0M |
| 2025-07-08 | 1,058.50 | 1,069.00 | 1,047.00 | 1,069.00 | 0.0M |
| 2025-07-07 | 1,067.50 | 1,075.00 | 1,062.00 | 1,067.50 | 0.0M |
| 2025-07-04 | 1,096.00 | 1,099.00 | 1,074.00 | 1,073.75 | 0.0M |
| 2025-07-03 | 1,113.25 | 1,121.00 | 1,097.00 | 1,101.25 | 0.4M |
| 2025-07-02 | 1,112.50 | 1,123.75 | 1,095.00 | 1,102.75 | 0.0M |
| 2025-07-01 | 1,093.75 | 1,108.00 | 1,088.50 | 1,098.00 | 0.0M |
| 2025-06-30 | 1,114.25 | 1,118.50 | 1,103.25 | 1,114.25 | 0.0M |
| 2025-06-27 | 1,089.00 | 1,116.25 | 1,087.00 | 1,111.50 | 0.0M |
| 2025-06-26 | 1,105.25 | 1,107.00 | 1,071.50 | 1,080.50 | 0.0M |
| 2025-06-25 | 1,135.75 | 1,136.50 | 1,099.00 | 1,110.75 | 0.0M |
| 2025-06-24 | 1,133.75 | 1,136.50 | 1,121.25 | 1,132.75 | 0.3M |
| 2025-06-23 | 1,162.25 | 1,169.00 | 1,105.50 | 1,114.75 | 0.0M |
| 2025-06-20 | 1,156.75 | 1,175.00 | 1,154.50 | 1,174.00 | 0.0M |
| 2025-06-19 | 1,164.75 | 1,168.00 | 1,141.50 | 1,151.25 | 0.0M |
| 2025-06-18 | 1,174.25 | 1,184.00 | 1,168.50 | 1,176.50 | 0.0M |
| 2025-06-17 | 1,189.25 | 1,192.50 | 1,166.00 | 1,165.50 | 0.0M |
| 2025-06-16 | 1,167.00 | 1,201.50 | 1,164.00 | 1,194.00 | 0.0M |
| 2025-06-13 | 1,162.50 | 1,169.50 | 1,149.00 | 1,162.50 | 0.0M |
| 2025-06-12 | 1,183.75 | 1,187.00 | 1,175.25 | 1,171.75 | 0.0M |
| 2025-06-11 | 1,184.50 | 1,214.50 | 1,183.50 | 1,195.75 | 0.0M |
| 2025-06-10 | 1,188.25 | 1,204.50 | 1,181.25 | 1,187.50 | 0.3M |
| 2025-06-09 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | 0.0M |
| 2025-06-06 | 1,210.50 | 1,212.50 | 1,173.50 | 1,187.25 | 0.0M |
| 2025-06-05 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 0.0M |
| 2025-06-04 | 1,209.50 | 1,219.50 | 1,203.25 | 1,209.50 | 0.0M |
| 2025-06-03 | 1,181.50 | 1,204.00 | 1,166.25 | 1,192.75 | 0.3M |
| 2025-06-02 | 1,172.50 | 1,191.50 | 1,170.50 | 1,188.75 | 0.2M |
| 2025-05-30 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 0.0M |
| 2025-05-29 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 0.0M |
| 2025-05-28 | 1,215.50 | 1,217.00 | 1,196.50 | 1,202.50 | 0.0M |
| 2025-05-27 | 1,204.75 | 1,225.00 | 1,198.50 | 1,217.75 | 0.0M |
| 2025-05-26 | 1,200.50 | 1,211.00 | 1,190.50 | 1,200.50 | 0.1M |
| 2025-05-23 | 1,196.25 | 1,202.50 | 1,150.50 | 1,178.00 | 0.0M |
| 2025-05-22 | 1,207.50 | 1,211.00 | 1,182.50 | 1,194.25 | 0.0M |
| 2025-05-21 | 1,213.25 | 1,222.50 | 1,207.50 | 1,213.25 | 0.0M |
| 2025-05-20 | 1,214.50 | 1,216.50 | 1,200.00 | 1,212.50 | 0.3M |
| 2025-05-19 | 1,200.00 | 1,216.50 | 1,177.00 | 1,210.00 | 0.0M |
| 2025-05-16 | 1,167.50 | 1,208.00 | 1,165.00 | 1,203.00 | 0.0M |
| 2025-05-15 | 1,143.25 | 1,159.00 | 1,139.50 | 1,155.75 | 0.8M |
| 2025-05-14 | 1,160.50 | 1,160.50 | 1,128.00 | 1,147.25 | 0.0M |
| 2025-05-13 | 1,113.25 | 1,141.00 | 1,111.00 | 1,138.50 | 0.0M |
| 2025-05-12 | 1,046.75 | 1,119.00 | 1,045.50 | 1,104.50 | 0.2M |
| 2025-05-09 | 1,009.40 | 1,038.00 | 1,008.50 | 1,032.00 | 0.0M |
| 2025-05-08 | 1,012.15 | 1,014.50 | 988.70 | 1,008.65 | 0.0M |
| 2025-05-07 | 1,037.75 | 1,039.50 | 977.60 | 1,003.95 | 0.0M |
| 2025-05-06 | 1,001.55 | 1,004.00 | 982.00 | 989.60 | 0.0M |
| 2025-05-05 | 997.20 | 1,009.00 | 993.20 | 997.20 | 0.0M |
| 2025-05-02 | 1,000.30 | 1,004.00 | 981.00 | 1,000.15 | 0.0M |
| 2025-05-01 | 978.05 | 993.60 | 972.20 | 980.65 | 0.0M |
| 2025-04-30 | 987.20 | 988.60 | 961.20 | 965.50 | 0.1M |
| 2025-04-29 | 975.40 | 981.60 | 970.40 | 975.40 | 0.0M |
| 2025-04-28 | 964.90 | 983.80 | 962.60 | 975.70 | 0.0M |
| 2025-04-25 | 970.20 | 974.80 | 961.60 | 970.30 | 0.0M |
| 2025-04-24 | 976.90 | 978.60 | 939.00 | 955.60 | 0.0M |
| 2025-04-23 | 957.10 | 997.20 | 954.20 | 988.90 | 0.1M |
| 2025-04-22 | 924.50 | 942.40 | 912.80 | 939.80 | 0.3M |
| 2025-04-17 | 932.60 | 932.60 | 932.60 | 932.60 | 0.0M |
| 2025-04-16 | 943.10 | 944.40 | 921.20 | 932.60 | 0.1M |
| 2025-04-15 | 946.00 | 960.60 | 944.20 | 956.50 | 0.0M |
| 2025-04-14 | 948.00 | 952.40 | 940.80 | 948.00 | 0.1M |
| 2025-04-11 | 948.50 | 953.80 | 924.00 | 928.70 | 0.0M |
| 2025-04-10 | 1,003.70 | 1,015.50 | 943.40 | 945.80 | 0.0M |
| 2025-04-09 | 888.90 | 915.80 | 880.00 | 891.10 | 0.0M |
| 2025-04-08 | 894.80 | 934.20 | 868.20 | 930.60 | 0.1M |
| 2025-04-07 | 809.50 | 938.20 | 806.00 | 911.30 | 0.0M |
| 2025-04-04 | 937.40 | 940.60 | 866.40 | 867.80 | 0.0M |
| 2025-04-03 | 951.30 | 961.80 | 920.00 | 944.10 | 0.0M |
| 2025-04-02 | 1,057.50 | 1,062.50 | 1,044.00 | 1,054.50 | 0.1M |
| 2025-04-01 | 1,062.25 | 1,079.00 | 1,057.50 | 1,062.50 | 0.0M |
| 2025-03-31 | 1,066.00 | 1,069.50 | 1,047.00 | 1,054.00 | 0.0M |
| 2025-03-28 | 1,081.00 | 1,081.00 | 1,055.00 | 1,068.50 | 0.3M |
| 2025-03-27 | 1,096.25 | 1,096.00 | 1,081.00 | 1,094.25 | 0.0M |
| 2025-03-26 | 1,113.00 | 1,114.50 | 1,101.50 | 1,101.25 | 0.0M |
| 2025-03-25 | 1,140.00 | 1,141.50 | 1,107.00 | 1,115.75 | 0.1M |
| 2025-03-24 | 1,118.25 | 1,142.00 | 1,115.50 | 1,132.00 | 0.0M |
| 2025-03-21 | 1,126.25 | 1,126.50 | 1,107.50 | 1,116.75 | 0.3M |
| 2025-03-20 | 1,120.25 | 1,133.00 | 1,111.50 | 1,120.75 | 0.3M |
| 2025-03-19 | 1,075.75 | 1,122.00 | 1,073.00 | 1,109.00 | 0.2M |
| 2025-03-18 | 1,104.25 | 1,106.00 | 1,068.50 | 1,080.50 | 0.2M |
| 2025-03-17 | 1,106.75 | 1,111.50 | 1,099.50 | 1,106.75 | 0.0M |
| 2025-03-14 | 1,111.25 | 1,115.50 | 1,103.00 | 1,111.25 | 0.0M |
| 2025-03-13 | 1,106.50 | 1,126.50 | 1,093.50 | 1,118.50 | 0.0M |
| 2025-03-12 | 1,122.00 | 1,129.50 | 1,115.00 | 1,122.00 | 0.0M |
| 2025-03-11 | 1,146.25 | 1,150.00 | 1,121.00 | 1,138.50 | 0.0M |
| 2025-03-10 | 1,171.50 | 1,171.00 | 1,141.50 | 1,146.25 | 0.0M |
| 2025-03-07 | 1,160.00 | 1,180.50 | 1,111.50 | 1,160.50 | 0.4M |
| 2025-03-06 | 1,201.75 | 1,204.50 | 1,151.00 | 1,152.25 | 0.0M |
| 2025-03-05 | 1,223.25 | 1,228.00 | 1,194.50 | 1,197.50 | 0.3M |
| 2025-03-04 | 1,232.75 | 1,242.50 | 1,208.50 | 1,205.25 | 0.0M |
| 2025-03-03 | 1,265.00 | 1,269.00 | 1,239.00 | 1,238.25 | 0.0M |
| 2025-02-28 | 1,229.25 | 1,267.54 | 1,228.50 | 1,254.50 | 0.0M |
| 2025-02-27 | 1,258.50 | 1,262.00 | 1,230.50 | 1,242.00 | 0.1M |
| 2025-02-26 | 1,268.75 | 1,282.00 | 1,261.50 | 1,268.75 | 0.5M |
| 2025-02-25 | 1,244.00 | 1,277.00 | 1,242.00 | 1,270.50 | 0.1M |
| 2025-02-24 | 1,276.00 | 1,276.50 | 1,238.50 | 1,249.25 | 0.1M |
| 2025-02-21 | 1,241.75 | 1,278.50 | 1,240.50 | 1,268.00 | 0.0M |
| 2025-02-20 | 1,245.50 | 1,257.00 | 1,235.00 | 1,243.75 | 0.0M |
| 2025-02-19 | 1,253.50 | 1,253.50 | 1,234.00 | 1,239.75 | 0.0M |
| 2025-02-18 | 1,257.25 | 1,263.25 | 1,249.50 | 1,254.75 | 0.0M |
| 2025-02-17 | 1,264.25 | 1,289.50 | 1,257.00 | 1,264.25 | 0.0M |
| 2025-02-14 | 1,320.50 | 1,324.50 | 1,254.50 | 1,266.50 | 0.3M |
| 2025-02-13 | 1,336.25 | 1,341.00 | 1,316.00 | 1,321.50 | 0.0M |
| 2025-02-12 | 1,326.50 | 1,329.00 | 1,294.00 | 1,326.50 | 0.0M |
| 2025-02-11 | 1,328.50 | 1,339.50 | 1,318.50 | 1,331.00 | 0.0M |
| 2025-02-10 | 1,314.75 | 1,333.50 | 1,312.50 | 1,328.50 | 0.0M |
| 2025-02-07 | 1,345.00 | 1,343.50 | 1,309.50 | 1,316.25 | 0.0M |
| 2025-02-06 | 1,404.50 | 1,414.50 | 1,325.00 | 1,353.00 | 0.2M |
| 2025-02-05 | 1,370.75 | 1,377.00 | 1,308.50 | 1,352.00 | 0.0M |
| 2025-02-04 | 1,378.50 | 1,385.50 | 1,368.00 | 1,378.50 | 0.0M |
| 2025-02-03 | 1,351.25 | 1,380.00 | 1,340.50 | 1,369.25 | 0.0M |
| 2025-01-31 | 1,403.50 | 1,414.00 | 1,379.00 | 1,388.50 | 0.0M |
| 2025-01-30 | 1,378.25 | 1,404.50 | 1,374.50 | 1,390.75 | 0.0M |
| 2025-01-29 | 1,357.00 | 1,382.50 | 1,348.00 | 1,370.00 | 0.0M |
| 2025-01-28 | 1,364.50 | 1,367.50 | 1,345.50 | 1,348.75 | 0.0M |
| 2025-01-27 | 1,341.25 | 1,368.00 | 1,336.50 | 1,356.50 | 0.1M |
| 2025-01-24 | 1,353.00 | 1,358.00 | 1,323.50 | 1,324.50 | 0.0M |
| 2025-01-23 | 1,312.75 | 1,342.00 | 1,311.00 | 1,334.50 | 0.1M |
| 2025-01-22 | 1,309.50 | 1,321.00 | 1,307.50 | 1,309.50 | 0.0M |
| 2025-01-21 | 1,278.00 | 1,303.50 | 1,274.50 | 1,291.50 | 0.0M |
| 2025-01-20 | 1,278.50 | 1,289.50 | 1,273.50 | 1,289.00 | 0.0M |
| 2025-01-17 | 1,280.25 | 1,303.50 | 1,267.00 | 1,267.50 | 0.6M |
| 2025-01-16 | 1,262.50 | 1,290.00 | 1,260.00 | 1,276.00 | 0.0M |
| 2025-01-15 | 1,240.75 | 1,252.50 | 1,219.50 | 1,240.75 | 0.0M |
| 2025-01-14 | 1,278.75 | 1,281.50 | 1,241.00 | 1,246.00 | 0.0M |
| 2025-01-13 | 1,312.00 | 1,313.50 | 1,252.50 | 1,269.25 | 0.0M |
| 2025-01-10 | 1,316.50 | 1,333.00 | 1,297.50 | 1,329.75 | 0.0M |
| 2025-01-09 | 1,315.50 | 1,324.00 | 1,289.00 | 1,315.50 | 0.0M |
| 2025-01-08 | 1,301.75 | 1,321.00 | 1,298.50 | 1,316.50 | 0.0M |
| 2025-01-07 | 1,317.25 | 1,319.50 | 1,298.50 | 1,306.00 | 0.0M |
| 2025-01-06 | 1,319.25 | 1,323.00 | 1,300.00 | 1,303.50 | 0.0M |
| 2025-01-03 | 1,319.00 | 1,329.50 | 1,293.50 | 1,319.00 | 0.0M |
| 2025-01-02 | 1,320.50 | 1,336.50 | 1,293.00 | 1,321.00 | 0.0M |