1,038.20
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 1,040.20 | 1,040.20 | 1,014.00 | 1,038.20 | 0.0M |
| 2025-09-26 | 1,029.40 | 1,037.60 | 1,029.00 | 1,032.60 | 0.0M |
| 2025-09-25 | 1,021.20 | 1,035.40 | 1,021.20 | 1,035.40 | 0.0M |
| 2025-09-24 | 1,029.20 | 1,032.60 | 1,020.00 | 1,024.20 | 0.0M |
| 2025-09-23 | 1,034.20 | 1,042.80 | 1,025.80 | 1,028.80 | 0.0M |
| 2025-09-22 | 1,044.60 | 1,044.60 | 1,035.20 | 1,040.80 | 0.0M |
| 2025-09-19 | 1,024.00 | 1,044.00 | 1,024.00 | 1,044.00 | 0.0M |
| 2025-09-18 | 1,037.20 | 1,047.60 | 1,024.40 | 1,024.40 | 0.0M |
| 2025-09-17 | 1,008.40 | 1,039.20 | 1,008.40 | 1,039.20 | 0.0M |
| 2025-09-16 | 1,018.40 | 1,023.40 | 1,010.00 | 1,012.20 | 0.0M |
| 2025-09-15 | 1,015.00 | 1,023.40 | 1,000.00 | 1,021.60 | 0.0M |
| 2025-09-12 | 1,031.80 | 1,031.80 | 1,008.60 | 1,008.60 | 0.0M |
| 2025-09-11 | 1,065.20 | 1,068.20 | 1,024.40 | 1,028.20 | 0.0M |
| 2025-09-10 | 1,076.20 | 1,083.80 | 1,069.20 | 1,069.20 | 0.0M |
| 2025-09-09 | 1,054.00 | 1,080.00 | 1,053.80 | 1,077.80 | 0.0M |
| 2025-09-08 | 1,059.00 | 1,065.20 | 1,055.80 | 1,057.40 | 0.0M |
| 2025-09-05 | 1,074.20 | 1,081.80 | 1,073.00 | 1,073.20 | 0.0M |
| 2025-09-04 | 1,045.40 | 1,080.20 | 1,045.40 | 1,075.60 | 0.0M |
| 2025-09-03 | 1,036.40 | 1,046.20 | 1,036.40 | 1,045.40 | 0.0M |
| 2025-09-02 | 1,030.20 | 1,045.60 | 1,027.40 | 1,040.60 | 0.0M |
| 2025-09-01 | 1,024.20 | 1,041.40 | 1,024.20 | 1,031.60 | 0.0M |
| 2025-08-29 | 1,051.20 | 1,055.60 | 1,029.80 | 1,029.80 | 0.0M |
| 2025-08-28 | 1,049.20 | 1,054.80 | 1,046.40 | 1,052.60 | 0.0M |
| 2025-08-27 | 1,049.80 | 1,061.60 | 1,049.80 | 1,050.00 | 0.0M |
| 2025-08-26 | 1,041.80 | 1,052.00 | 1,041.80 | 1,052.00 | 0.0M |
| 2025-08-25 | 1,025.20 | 1,049.00 | 1,025.20 | 1,049.00 | 0.0M |
| 2025-08-22 | 1,035.00 | 1,045.20 | 1,023.60 | 1,023.60 | 0.0M |
| 2025-08-21 | 1,044.80 | 1,047.80 | 1,036.80 | 1,038.80 | 0.0M |
| 2025-08-20 | 1,044.80 | 1,044.80 | 1,032.40 | 1,040.60 | 0.0M |
| 2025-08-19 | 1,062.80 | 1,068.20 | 1,024.00 | 1,039.00 | 0.0M |
| 2025-08-18 | 1,054.00 | 1,068.00 | 1,054.00 | 1,068.00 | 0.0M |
| 2025-08-15 | 1,060.60 | 1,062.60 | 1,052.40 | 1,057.40 | 0.0M |
| 2025-08-14 | 1,027.00 | 1,064.80 | 1,027.00 | 1,055.20 | 0.0M |
| 2025-08-13 | 1,043.80 | 1,050.40 | 1,027.40 | 1,027.40 | 0.0M |
| 2025-08-12 | 1,044.20 | 1,058.00 | 1,044.20 | 1,046.40 | 0.0M |
| 2025-08-11 | 1,037.40 | 1,052.00 | 1,037.20 | 1,048.20 | 0.0M |
| 2025-08-08 | 1,010.20 | 1,038.80 | 1,010.20 | 1,038.80 | 0.0M |
| 2025-08-07 | 1,005.20 | 1,022.60 | 1,005.20 | 1,008.20 | 0.0M |
| 2025-08-06 | 989.80 | 1,011.80 | 985.00 | 1,007.40 | 0.0M |
| 2025-08-05 | 1,013.80 | 1,018.40 | 987.70 | 987.70 | 0.0M |
| 2025-08-04 | 1,003.20 | 1,009.60 | 1,003.20 | 1,009.00 | 0.0M |
| 2025-08-01 | 1,017.60 | 1,020.20 | 999.30 | 1,012.80 | 0.0M |
| 2025-07-31 | 1,028.60 | 1,037.20 | 1,016.60 | 1,016.60 | 0.0M |
| 2025-07-30 | 1,008.60 | 1,033.60 | 1,008.60 | 1,033.60 | 0.0M |
| 2025-07-29 | 1,021.20 | 1,024.20 | 1,009.20 | 1,010.40 | 0.0M |
| 2025-07-28 | 1,006.20 | 1,030.40 | 1,006.20 | 1,008.00 | 0.0M |
| 2025-07-25 | 1,001.80 | 1,012.20 | 1,001.80 | 1,003.20 | 0.0M |
| 2025-07-24 | 995.20 | 1,004.40 | 988.70 | 1,002.20 | 0.0M |
| 2025-07-23 | 1,014.20 | 1,020.60 | 997.30 | 997.30 | 0.0M |
| 2025-07-22 | 1,048.20 | 1,055.20 | 1,013.60 | 1,013.60 | 0.0M |
| 2025-07-21 | 1,039.40 | 1,056.00 | 1,035.00 | 1,052.80 | 0.0M |
| 2025-07-18 | 1,073.00 | 1,084.80 | 1,029.00 | 1,040.40 | 0.0M |
| 2025-07-17 | 1,083.20 | 1,099.60 | 1,079.60 | 1,096.40 | 0.0M |
| 2025-07-16 | 1,078.20 | 1,089.80 | 1,078.20 | 1,079.20 | 0.0M |
| 2025-07-15 | 1,073.00 | 1,087.00 | 1,073.00 | 1,086.20 | 0.0M |
| 2025-07-14 | 1,061.60 | 1,090.20 | 1,060.00 | 1,080.40 | 0.0M |
| 2025-07-11 | 1,064.80 | 1,077.80 | 1,054.20 | 1,061.00 | 0.0M |
| 2025-07-10 | 1,090.20 | 1,101.60 | 1,070.80 | 1,070.80 | 0.0M |
| 2025-07-09 | 1,087.20 | 1,093.80 | 1,078.20 | 1,090.60 | 0.0M |
| 2025-07-08 | 1,096.20 | 1,105.00 | 1,079.40 | 1,079.40 | 0.0M |
| 2025-07-07 | 1,100.00 | 1,106.80 | 1,095.20 | 1,098.20 | 0.0M |
| 2025-07-04 | 1,098.20 | 1,107.80 | 1,098.00 | 1,100.80 | 0.0M |
| 2025-07-03 | 1,088.80 | 1,103.60 | 1,088.80 | 1,101.00 | 0.0M |
| 2025-07-02 | 1,101.20 | 1,113.00 | 1,084.00 | 1,087.20 | 0.0M |
| 2025-07-01 | 1,128.60 | 1,139.60 | 1,088.40 | 1,097.60 | 0.0M |
| 2025-06-30 | 1,136.00 | 1,138.60 | 1,124.80 | 1,136.60 | 0.0M |
| 2025-06-27 | 1,115.00 | 1,130.60 | 1,114.80 | 1,126.80 | 0.0M |
| 2025-06-26 | 1,094.20 | 1,113.60 | 1,089.80 | 1,113.60 | 0.0M |
| 2025-06-25 | 1,097.20 | 1,115.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2025-06-24 | 1,084.00 | 1,101.40 | 1,084.00 | 1,098.20 | 0.0M |
| 2025-06-23 | 1,063.20 | 1,084.00 | 1,063.20 | 1,084.00 | 0.0M |
| 2025-06-20 | 1,057.00 | 1,067.20 | 1,054.60 | 1,066.20 | 0.0M |
| 2025-06-19 | 1,061.20 | 1,061.80 | 1,051.60 | 1,051.60 | 0.0M |
| 2025-06-18 | 1,067.20 | 1,075.20 | 1,062.20 | 1,075.20 | 0.0M |
| 2025-06-17 | 1,051.60 | 1,067.20 | 1,051.20 | 1,067.20 | 0.0M |
| 2025-06-16 | 1,047.40 | 1,056.40 | 1,047.40 | 1,056.40 | 0.0M |
| 2025-06-13 | 1,043.80 | 1,056.40 | 1,037.80 | 1,047.80 | 0.0M |
| 2025-06-12 | 1,051.40 | 1,058.60 | 1,044.60 | 1,047.00 | 0.0M |
| 2025-06-11 | 1,046.80 | 1,058.40 | 1,046.80 | 1,058.40 | 0.0M |
| 2025-06-10 | 1,075.00 | 1,075.20 | 1,037.00 | 1,049.00 | 0.0M |
| 2025-06-09 | 1,087.60 | 1,088.00 | 1,076.20 | 1,076.20 | 0.0M |
| 2025-06-06 | 1,093.80 | 1,106.00 | 1,091.20 | 1,091.20 | 0.0M |
| 2025-06-05 | 1,081.40 | 1,095.60 | 1,079.20 | 1,095.60 | 0.0M |
| 2025-06-04 | 1,071.80 | 1,086.40 | 1,065.20 | 1,086.40 | 0.0M |
| 2025-06-03 | 1,063.00 | 1,076.40 | 1,063.00 | 1,069.60 | 0.0M |
| 2025-06-02 | 1,053.00 | 1,064.40 | 1,051.00 | 1,062.20 | 0.0M |
| 2025-05-30 | 1,046.60 | 1,062.00 | 1,040.20 | 1,062.00 | 0.0M |
| 2025-05-29 | 1,078.00 | 1,078.00 | 1,042.40 | 1,042.40 | 0.0M |
| 2025-05-28 | 1,066.40 | 1,073.00 | 1,066.40 | 1,073.00 | 0.0M |
| 2025-05-27 | 1,049.80 | 1,066.80 | 1,048.20 | 1,066.00 | 0.0M |
| 2025-05-26 | 1,049.20 | 1,062.80 | 1,049.20 | 1,055.60 | 0.0M |
| 2025-05-23 | 1,044.20 | 1,049.00 | 1,037.20 | 1,045.80 | 0.0M |
| 2025-05-22 | 1,052.20 | 1,059.00 | 1,052.20 | 1,059.00 | 0.0M |
| 2025-05-21 | 1,045.20 | 1,067.20 | 1,040.00 | 1,051.40 | 0.0M |
| 2025-05-20 | 1,056.40 | 1,056.40 | 1,050.00 | 1,051.20 | 0.0M |
| 2025-05-19 | 1,054.20 | 1,058.00 | 1,031.60 | 1,054.60 | 0.0M |
| 2025-05-16 | 1,049.80 | 1,070.60 | 1,049.80 | 1,068.60 | 0.0M |
| 2025-05-15 | 1,023.00 | 1,051.60 | 1,021.40 | 1,051.60 | 0.0M |
| 2025-05-14 | 1,019.00 | 1,027.20 | 1,008.60 | 1,024.40 | 0.0M |
| 2025-05-13 | 999.20 | 1,026.60 | 996.80 | 1,016.40 | 0.0M |
| 2025-05-12 | 1,027.80 | 1,044.00 | 993.10 | 994.20 | 0.0M |
| 2025-05-09 | 1,020.20 | 1,020.40 | 1,010.80 | 1,013.80 | 0.0M |
| 2025-05-08 | 1,025.60 | 1,033.20 | 1,015.00 | 1,022.00 | 0.0M |
| 2025-05-07 | 1,000.80 | 1,022.00 | 1,000.80 | 1,022.00 | 0.0M |
| 2025-05-06 | 993.40 | 1,010.20 | 993.40 | 1,002.00 | 0.0M |
| 2025-05-05 | 1,001.60 | 1,007.60 | 961.60 | 1,005.20 | 0.0M |
| 2025-05-02 | 1,004.00 | 1,025.00 | 998.80 | 1,025.00 | 0.0M |
| 2025-04-30 | 984.40 | 991.50 | 976.10 | 991.50 | 0.0M |
| 2025-04-29 | 975.60 | 987.90 | 965.70 | 987.90 | 0.0M |
| 2025-04-28 | 967.70 | 972.70 | 957.70 | 972.70 | 0.0M |
| 2025-04-25 | 969.60 | 973.90 | 960.90 | 965.90 | 0.0M |
| 2025-04-24 | 916.00 | 966.60 | 912.60 | 963.60 | 0.0M |
| 2025-04-23 | 921.50 | 930.70 | 912.30 | 923.50 | 0.0M |
| 2025-04-22 | 863.40 | 925.30 | 863.40 | 900.60 | 0.0M |
| 2025-04-17 | 856.20 | 864.30 | 849.30 | 852.90 | 0.0M |
| 2025-04-16 | 847.40 | 865.70 | 840.70 | 840.70 | 0.0M |
| 2025-04-15 | 832.40 | 881.20 | 832.40 | 870.00 | 0.0M |
| 2025-04-14 | 818.40 | 830.00 | 811.00 | 823.00 | 0.0M |
| 2025-04-11 | 830.40 | 830.40 | 805.20 | 809.20 | 0.0M |
| 2025-04-10 | 849.50 | 861.40 | 804.20 | 822.00 | 0.0M |
| 2025-04-09 | 765.60 | 859.90 | 765.60 | 859.90 | 0.0M |
| 2025-04-08 | 797.60 | 832.70 | 784.90 | 784.90 | 0.0M |
| 2025-04-07 | 735.00 | 803.90 | 729.00 | 789.00 | 0.0M |
| 2025-04-04 | 822.60 | 826.80 | 779.40 | 791.40 | 0.0M |
| 2025-04-03 | 826.60 | 848.90 | 810.00 | 835.60 | 0.0M |
| 2025-04-02 | 854.80 | 863.50 | 849.80 | 863.50 | 0.0M |
| 2025-04-01 | 858.60 | 861.80 | 854.00 | 854.00 | 0.0M |
| 2025-03-31 | 850.80 | 857.30 | 843.20 | 856.60 | 0.0M |
| 2025-03-28 | 902.60 | 904.20 | 858.30 | 858.30 | 0.0M |
| 2025-03-27 | 898.30 | 904.00 | 897.60 | 904.00 | 0.0M |
| 2025-03-26 | 926.00 | 926.00 | 902.60 | 902.60 | 0.0M |
| 2025-03-25 | 902.00 | 923.10 | 896.30 | 923.00 | 0.0M |
| 2025-03-24 | 895.00 | 898.30 | 889.40 | 897.20 | 0.0M |
| 2025-03-21 | 875.10 | 886.90 | 865.70 | 886.90 | 0.0M |
| 2025-03-20 | 887.90 | 891.60 | 875.80 | 875.80 | 0.0M |
| 2025-03-19 | 850.10 | 883.70 | 850.10 | 878.00 | 0.0M |
| 2025-03-18 | 867.00 | 871.80 | 842.60 | 849.60 | 0.0M |
| 2025-03-17 | 841.40 | 885.50 | 840.80 | 876.60 | 0.0M |
| 2025-03-14 | 828.10 | 841.70 | 827.10 | 839.80 | 0.0M |
| 2025-03-13 | 839.50 | 848.70 | 820.50 | 820.50 | 0.0M |
| 2025-03-12 | 820.50 | 849.00 | 820.50 | 841.20 | 0.0M |
| 2025-03-11 | 793.00 | 827.60 | 783.00 | 819.50 | 0.0M |
| 2025-03-10 | 814.90 | 814.90 | 790.00 | 794.70 | 0.0M |
| 2025-03-07 | 835.00 | 837.90 | 794.60 | 815.30 | 0.0M |
| 2025-03-06 | 910.70 | 911.30 | 832.90 | 832.90 | 0.0M |
| 2025-03-05 | 915.00 | 920.00 | 900.10 | 915.40 | 0.0M |
| 2025-03-04 | 932.50 | 932.50 | 908.10 | 920.30 | 0.0M |
| 2025-03-03 | 947.00 | 947.00 | 923.90 | 923.90 | 0.0M |
| 2025-02-28 | 924.30 | 940.60 | 924.30 | 940.60 | 0.0M |
| 2025-02-27 | 947.10 | 950.80 | 926.90 | 926.90 | 0.0M |
| 2025-02-26 | 934.80 | 950.00 | 929.70 | 944.10 | 0.0M |
| 2025-02-25 | 941.60 | 941.60 | 913.00 | 928.90 | 0.0M |
| 2025-02-24 | 952.00 | 961.30 | 946.40 | 951.30 | 0.0M |
| 2025-02-21 | 974.60 | 984.20 | 960.90 | 960.90 | 0.0M |
| 2025-02-20 | 998.90 | 1,000.00 | 969.70 | 974.60 | 0.0M |
| 2025-02-19 | 993.00 | 999.80 | 991.40 | 998.10 | 0.0M |
| 2025-02-18 | 1,014.20 | 1,019.40 | 979.90 | 984.00 | 0.0M |
| 2025-02-17 | 1,013.20 | 1,015.00 | 1,012.20 | 1,013.00 | 0.0M |
| 2025-02-14 | 997.00 | 1,011.00 | 997.00 | 1,011.00 | 0.0M |
| 2025-02-13 | 990.00 | 998.20 | 982.50 | 998.20 | 0.0M |
| 2025-02-12 | 969.70 | 984.50 | 969.10 | 984.50 | 0.0M |
| 2025-02-11 | 996.40 | 996.40 | 973.10 | 973.70 | 0.0M |
| 2025-02-10 | 989.80 | 1,000.60 | 986.70 | 995.90 | 0.0M |
| 2025-02-07 | 978.40 | 994.50 | 976.40 | 983.20 | 0.0M |
| 2025-02-06 | 978.90 | 978.90 | 971.40 | 971.40 | 0.0M |
| 2025-02-05 | 952.90 | 969.00 | 952.20 | 966.20 | 0.0M |
| 2025-02-04 | 950.90 | 971.90 | 946.10 | 953.50 | 0.0M |
| 2025-02-03 | 939.10 | 956.40 | 931.10 | 949.70 | 0.0M |
| 2025-01-31 | 942.40 | 947.70 | 938.30 | 940.40 | 0.0M |
| 2025-01-30 | 945.60 | 950.20 | 934.20 | 937.70 | 0.0M |
| 2025-01-29 | 933.70 | 938.30 | 933.70 | 934.30 | 0.0M |
| 2025-01-28 | 935.10 | 935.80 | 920.60 | 931.80 | 0.0M |
| 2025-01-27 | 920.00 | 935.10 | 907.90 | 921.90 | 0.0M |
| 2025-01-24 | 938.40 | 944.40 | 923.00 | 928.00 | 0.0M |
| 2025-01-23 | 912.40 | 944.00 | 912.40 | 939.60 | 0.0M |
| 2025-01-22 | 953.00 | 962.30 | 912.70 | 912.70 | 0.0M |
| 2025-01-21 | 832.30 | 837.00 | 825.70 | 833.60 | 0.0M |
| 2025-01-20 | 834.60 | 837.20 | 827.20 | 837.20 | 0.0M |
| 2025-01-17 | 818.80 | 837.90 | 818.60 | 836.80 | 0.0M |
| 2025-01-16 | 837.40 | 842.60 | 822.20 | 822.20 | 0.0M |
| 2025-01-15 | 805.30 | 824.70 | 805.30 | 824.70 | 0.0M |
| 2025-01-14 | 821.60 | 827.40 | 800.00 | 803.80 | 0.0M |
| 2025-01-13 | 817.30 | 826.20 | 810.20 | 816.70 | 0.0M |
| 2025-01-10 | 847.20 | 848.90 | 814.60 | 814.60 | 0.0M |
| 2025-01-09 | 839.90 | 847.90 | 839.90 | 847.90 | 0.0M |
| 2025-01-08 | 853.00 | 856.00 | 848.00 | 848.00 | 0.0M |
| 2025-01-07 | 843.00 | 849.40 | 839.80 | 849.40 | 0.0M |
| 2025-01-06 | 854.60 | 855.60 | 839.80 | 839.80 | 0.0M |
| 2025-01-03 | 863.60 | 867.30 | 863.60 | 864.90 | 0.0M |
| 2025-01-02 | 866.30 | 871.90 | 854.90 | 863.10 | 0.0M |