1,914.60
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 | 1,941.00 | 1,943.10 | 1,910.80 | 1,914.60 | 9.2M |
| 2025-09-25 | 1,937.00 | 1,953.10 | 1,932.10 | 1,940.40 | 12.0M |
| 2025-09-24 | 1,939.70 | 1,942.50 | 1,923.60 | 1,936.60 | 4.3M |
| 2025-09-23 | 1,968.30 | 1,968.30 | 1,936.50 | 1,944.40 | 4.7M |
| 2025-09-22 | 1,960.00 | 1,971.80 | 1,949.50 | 1,962.00 | 5.1M |
| 2025-09-19 | 1,943.10 | 1,978.60 | 1,933.70 | 1,964.70 | 8.7M |
| 2025-09-18 | 1,956.00 | 1,956.00 | 1,927.00 | 1,947.70 | 4.1M |
| 2025-09-17 | 1,950.50 | 1,954.30 | 1,938.40 | 1,945.50 | 3.1M |
| 2025-09-16 | 1,911.10 | 1,945.80 | 1,907.60 | 1,943.60 | 5.1M |
| 2025-09-15 | 1,911.60 | 1,916.70 | 1,901.90 | 1,909.50 | 2.4M |
| 2025-09-12 | 1,928.00 | 1,929.90 | 1,908.80 | 1,910.60 | 2.6M |
| 2025-09-11 | 1,895.80 | 1,920.00 | 1,891.50 | 1,918.20 | 3.4M |
| 2025-09-10 | 1,906.20 | 1,910.00 | 1,892.20 | 1,900.30 | 2.2M |
| 2025-09-09 | 1,895.30 | 1,909.00 | 1,888.70 | 1,900.40 | 2.3M |
| 2025-09-08 | 1,914.90 | 1,914.90 | 1,892.30 | 1,896.40 | 2.2M |
| 2025-09-05 | 1,890.00 | 1,914.90 | 1,883.80 | 1,904.00 | 3.0M |
| 2025-09-04 | 1,896.90 | 1,911.00 | 1,886.00 | 1,889.40 | 2.8M |
| 2025-09-03 | 1,895.40 | 1,898.90 | 1,878.20 | 1,892.50 | 3.6M |
| 2025-09-02 | 1,906.40 | 1,924.20 | 1,889.00 | 1,896.90 | 3.1M |
| 2025-09-01 | 1,905.00 | 1,916.80 | 1,895.90 | 1,908.50 | 2.0M |
| 2025-08-29 | 1,890.00 | 1,910.80 | 1,886.70 | 1,899.50 | 3.5M |
| 2025-08-28 | 1,894.60 | 1,898.70 | 1,877.70 | 1,881.10 | 8.9M |
| 2025-08-26 | 1,921.90 | 1,921.90 | 1,898.20 | 1,904.90 | 10.8M |
| 2025-08-25 | 1,935.10 | 1,937.90 | 1,912.10 | 1,926.70 | 11.2M |
| 2025-08-22 | 1,933.00 | 1,947.50 | 1,916.10 | 1,933.40 | 14.4M |
| 2025-08-21 | 1,937.60 | 1,941.10 | 1,929.50 | 1,931.50 | 4.7M |
| 2025-08-20 | 1,942.40 | 1,951.70 | 1,926.90 | 1,929.20 | 6.1M |
| 2025-08-19 | 1,912.00 | 1,933.60 | 1,906.50 | 1,915.00 | 5.2M |
| 2025-08-18 | 1,889.00 | 1,914.10 | 1,875.70 | 1,897.70 | 6.5M |
| 2025-08-14 | 1,877.90 | 1,886.40 | 1,872.30 | 1,877.40 | 4.5M |
| 2025-08-13 | 1,862.20 | 1,880.00 | 1,858.20 | 1,872.90 | 7.7M |
| 2025-08-12 | 1,858.50 | 1,872.80 | 1,855.10 | 1,857.70 | 4.6M |
| 2025-08-11 | 1,867.80 | 1,872.50 | 1,851.50 | 1,862.70 | 5.1M |
| 2025-08-08 | 1,897.00 | 1,898.60 | 1,863.80 | 1,866.60 | 18.1M |
| 2025-08-07 | 1,929.60 | 1,936.40 | 1,913.00 | 1,931.40 | 3.7M |
| 2025-08-06 | 1,940.00 | 1,968.00 | 1,927.00 | 1,933.30 | 5.7M |
| 2025-08-05 | 1,921.10 | 1,940.90 | 1,920.00 | 1,936.70 | 4.1M |
| 2025-08-04 | 1,897.60 | 1,924.40 | 1,885.00 | 1,919.10 | 3.2M |
| 2025-08-01 | 1,917.80 | 1,924.50 | 1,887.00 | 1,892.30 | 4.5M |
| 2025-07-31 | 1,918.00 | 1,924.70 | 1,895.00 | 1,914.30 | 7.4M |
| 2025-07-30 | 1,925.20 | 1,936.40 | 1,919.10 | 1,932.60 | 10.0M |
| 2025-07-29 | 1,894.70 | 1,921.20 | 1,885.00 | 1,916.60 | 12.9M |
| 2025-07-28 | 1,925.80 | 1,931.70 | 1,887.80 | 1,893.10 | 11.2M |
| 2025-07-25 | 1,940.10 | 1,951.20 | 1,926.30 | 1,936.40 | 3.6M |
| 2025-07-24 | 1,946.00 | 1,970.40 | 1,935.60 | 1,938.50 | 4.6M |
| 2025-07-23 | 1,921.00 | 1,951.60 | 1,908.90 | 1,944.80 | 5.0M |
| 2025-07-22 | 1,911.00 | 1,919.00 | 1,888.20 | 1,908.20 | 2.4M |
| 2025-07-21 | 1,898.20 | 1,924.50 | 1,893.40 | 1,912.60 | 2.7M |
| 2025-07-18 | 1,912.30 | 1,917.90 | 1,897.40 | 1,906.30 | 2.8M |
| 2025-07-17 | 1,927.60 | 1,931.70 | 1,916.10 | 1,919.60 | 3.4M |
| 2025-07-16 | 1,926.40 | 1,930.20 | 1,914.90 | 1,922.80 | 2.6M |
| 2025-07-15 | 1,914.50 | 1,930.00 | 1,913.70 | 1,921.50 | 3.2M |
| 2025-07-14 | 1,906.80 | 1,918.20 | 1,892.40 | 1,913.50 | 4.5M |
| 2025-07-11 | 1,940.00 | 1,950.00 | 1,905.50 | 1,913.90 | 7.2M |
| 2025-07-10 | 2,013.00 | 2,017.30 | 1,955.00 | 1,957.00 | 6.9M |
| 2025-07-09 | 2,025.10 | 2,030.90 | 1,988.80 | 2,009.30 | 3.5M |
| 2025-07-08 | 2,019.20 | 2,026.80 | 2,008.20 | 2,023.40 | 2.5M |
| 2025-07-07 | 2,006.60 | 2,024.80 | 2,004.60 | 2,022.70 | 2.8M |
| 2025-07-04 | 2,015.00 | 2,025.70 | 1,999.40 | 2,010.80 | 2.1M |
| 2025-07-03 | 2,028.60 | 2,034.60 | 2,008.50 | 2,012.00 | 3.5M |
| 2025-07-02 | 2,023.90 | 2,036.20 | 2,010.50 | 2,024.30 | 3.3M |
| 2025-07-01 | 2,002.20 | 2,024.60 | 2,001.00 | 2,011.80 | 3.5M |
| 2025-06-30 | 2,020.00 | 2,020.00 | 1,997.80 | 2,006.00 | 3.7M |
| 2025-06-27 | 2,009.70 | 2,031.50 | 2,002.80 | 2,019.80 | 5.6M |
| 2025-06-26 | 1,969.10 | 2,013.00 | 1,969.10 | 2,014.30 | 11.7M |
| 2025-06-25 | 1,945.70 | 1,969.50 | 1,937.40 | 1,965.20 | 10.0M |
| 2025-06-24 | 1,950.20 | 1,962.30 | 1,931.10 | 1,934.40 | 15.4M |
| 2025-06-23 | 1,933.10 | 1,946.70 | 1,926.90 | 1,938.00 | 14.9M |
| 2025-06-20 | 1,878.00 | 1,943.10 | 1,875.00 | 1,935.10 | 13.4M |
| 2025-06-19 | 1,870.00 | 1,878.20 | 1,864.10 | 1,876.40 | 4.1M |
| 2025-06-18 | 1,855.80 | 1,871.00 | 1,845.00 | 1,865.70 | 3.1M |
| 2025-06-17 | 1,874.50 | 1,877.00 | 1,848.00 | 1,856.20 | 4.0M |
| 2025-06-16 | 1,842.20 | 1,874.00 | 1,841.60 | 1,863.20 | 6.1M |
| 2025-06-13 | 1,826.60 | 1,849.00 | 1,821.70 | 1,843.20 | 5.2M |
| 2025-06-12 | 1,877.60 | 1,886.40 | 1,837.50 | 1,847.70 | 7.0M |
| 2025-06-11 | 1,860.00 | 1,872.40 | 1,856.10 | 1,866.60 | 4.1M |
| 2025-06-10 | 1,878.30 | 1,881.50 | 1,857.20 | 1,860.40 | 5.4M |
| 2025-06-09 | 1,879.80 | 1,883.90 | 1,857.00 | 1,873.80 | 4.6M |
| 2025-06-06 | 1,886.00 | 1,889.00 | 1,875.80 | 1,879.50 | 3.6M |
| 2025-06-05 | 1,885.90 | 1,897.00 | 1,876.00 | 1,884.70 | 4.3M |
| 2025-06-04 | 1,856.10 | 1,890.20 | 1,856.10 | 1,881.10 | 6.1M |
| 2025-06-03 | 1,867.90 | 1,874.50 | 1,843.00 | 1,852.50 | 5.6M |
| 2025-06-02 | 1,858.00 | 1,870.50 | 1,839.80 | 1,860.80 | 3.8M |
| 2025-05-30 | 1,863.00 | 1,877.00 | 1,851.00 | 1,868.50 | 10.1M |
| 2025-05-29 | 1,859.30 | 1,865.70 | 1,848.80 | 1,863.60 | 9.3M |
| 2025-05-28 | 1,848.00 | 1,865.10 | 1,844.10 | 1,856.60 | 10.7M |
| 2025-05-27 | 1,850.10 | 1,858.40 | 1,836.50 | 1,846.40 | 11.5M |
| 2025-05-26 | 1,835.20 | 1,852.90 | 1,834.90 | 1,850.30 | 14.1M |
| 2025-05-23 | 1,823.00 | 1,845.30 | 1,821.90 | 1,835.20 | 7.4M |
| 2025-05-22 | 1,822.70 | 1,838.40 | 1,819.20 | 1,832.90 | 5.7M |
| 2025-05-21 | 1,814.70 | 1,829.90 | 1,809.00 | 1,826.00 | 8.1M |
| 2025-05-20 | 1,812.70 | 1,828.10 | 1,805.00 | 1,813.50 | 7.7M |
| 2025-05-19 | 1,819.60 | 1,831.50 | 1,811.50 | 1,822.10 | 7.9M |
| 2025-05-16 | 1,837.00 | 1,838.20 | 1,815.50 | 1,821.20 | 20.6M |
| 2025-05-15 | 1,851.10 | 1,871.40 | 1,832.20 | 1,869.20 | 9.0M |
| 2025-05-14 | 1,840.00 | 1,872.60 | 1,825.10 | 1,840.20 | 9.4M |
| 2025-05-13 | 1,881.30 | 1,891.70 | 1,823.50 | 1,828.00 | 10.5M |
| 2025-05-12 | 1,868.80 | 1,888.00 | 1,853.50 | 1,881.10 | 6.3M |
| 2025-05-09 | 1,859.70 | 1,874.50 | 1,838.50 | 1,851.40 | 4.8M |
| 2025-05-08 | 1,901.60 | 1,909.50 | 1,868.40 | 1,877.60 | 7.2M |
| 2025-05-07 | 1,924.50 | 1,965.10 | 1,892.10 | 1,899.70 | 4.9M |
| 2025-05-06 | 1,891.10 | 1,915.90 | 1,884.70 | 1,904.10 | 7.0M |
| 2025-05-05 | 1,865.00 | 1,877.50 | 1,853.40 | 1,870.50 | 3.1M |
| 2025-05-02 | 1,856.60 | 1,888.40 | 1,837.20 | 1,855.00 | 6.9M |
| 2025-04-30 | 1,834.20 | 1,881.00 | 1,832.50 | 1,868.80 | 6.1M |
| 2025-04-29 | 1,832.30 | 1,857.00 | 1,823.40 | 1,829.00 | 4.3M |
| 2025-04-28 | 1,839.80 | 1,844.80 | 1,822.50 | 1,832.30 | 3.5M |
| 2025-04-25 | 1,857.90 | 1,871.90 | 1,815.60 | 1,826.80 | 6.6M |
| 2025-04-24 | 1,869.10 | 1,870.70 | 1,839.90 | 1,845.60 | 10.5M |
| 2025-04-23 | 1,858.20 | 1,880.50 | 1,835.00 | 1,877.50 | 11.6M |
| 2025-04-22 | 1,882.40 | 1,882.80 | 1,838.00 | 1,850.40 | 14.8M |
| 2025-04-21 | 1,882.50 | 1,908.20 | 1,866.50 | 1,879.40 | 12.3M |
| 2025-04-17 | 1,829.90 | 1,894.30 | 1,823.40 | 1,887.30 | 12.5M |
| 2025-04-16 | 1,798.40 | 1,825.00 | 1,793.70 | 1,821.00 | 7.3M |
| 2025-04-15 | 1,790.40 | 1,806.10 | 1,781.10 | 1,798.80 | 10.0M |
| 2025-04-11 | 1,756.05 | 1,767.65 | 1,736.50 | 1,760.40 | 6.3M |
| 2025-04-09 | 1,721.90 | 1,729.90 | 1,712.30 | 1,716.55 | 4.9M |
| 2025-04-08 | 1,722.40 | 1,743.15 | 1,710.00 | 1,727.05 | 6.7M |
| 2025-04-07 | 1,731.65 | 1,775.45 | 1,674.50 | 1,693.35 | 17.0M |
| 2025-04-04 | 1,754.45 | 1,773.00 | 1,743.60 | 1,745.45 | 8.2M |
| 2025-04-03 | 1,749.20 | 1,757.65 | 1,740.40 | 1,750.50 | 3.6M |
| 2025-04-02 | 1,729.00 | 1,764.85 | 1,727.95 | 1,758.95 | 5.8M |
| 2025-04-01 | 1,727.00 | 1,769.75 | 1,720.00 | 1,734.45 | 7.5M |
| 2025-03-28 | 1,740.70 | 1,749.95 | 1,724.00 | 1,742.95 | 4.6M |
| 2025-03-27 | 1,734.65 | 1,742.80 | 1,717.15 | 1,724.70 | 10.7M |
| 2025-03-26 | 1,734.15 | 1,761.30 | 1,722.10 | 1,734.70 | 13.2M |
| 2025-03-25 | 1,720.60 | 1,739.45 | 1,708.05 | 1,729.80 | 12.4M |
| 2025-03-24 | 1,731.80 | 1,737.45 | 1,717.70 | 1,720.05 | 11.9M |
| 2025-03-21 | 1,708.90 | 1,729.90 | 1,695.30 | 1,724.55 | 13.0M |
| 2025-03-20 | 1,659.00 | 1,709.35 | 1,646.30 | 1,705.25 | 10.7M |
| 2025-03-19 | 1,632.50 | 1,645.90 | 1,632.10 | 1,640.80 | 3.9M |
| 2025-03-18 | 1,650.00 | 1,659.05 | 1,626.35 | 1,633.00 | 5.8M |
| 2025-03-17 | 1,627.70 | 1,650.95 | 1,622.10 | 1,640.45 | 5.7M |
| 2025-03-13 | 1,649.05 | 1,657.00 | 1,632.00 | 1,634.80 | 7.5M |
| 2025-03-12 | 1,690.25 | 1,716.95 | 1,638.40 | 1,649.20 | 12.2M |
| 2025-03-11 | 1,633.90 | 1,677.70 | 1,625.00 | 1,664.85 | 6.6M |
| 2025-03-10 | 1,641.15 | 1,657.65 | 1,629.00 | 1,632.05 | 4.3M |
| 2025-03-07 | 1,631.70 | 1,641.05 | 1,622.10 | 1,635.75 | 2.9M |
| 2025-03-06 | 1,624.95 | 1,635.00 | 1,597.60 | 1,630.45 | 4.8M |
| 2025-03-05 | 1,595.40 | 1,630.00 | 1,585.95 | 1,622.35 | 4.8M |
| 2025-03-04 | 1,592.00 | 1,595.45 | 1,576.00 | 1,583.95 | 5.2M |
| 2025-03-03 | 1,587.70 | 1,608.00 | 1,577.85 | 1,600.95 | 6.2M |
| 2025-02-28 | 1,650.00 | 1,655.70 | 1,568.80 | 1,579.30 | 10.6M |
| 2025-02-27 | 1,638.15 | 1,653.80 | 1,637.10 | 1,650.40 | 7.8M |
| 2025-02-25 | 1,603.95 | 1,646.80 | 1,602.20 | 1,639.15 | 12.0M |
| 2025-02-24 | 1,629.95 | 1,636.65 | 1,601.90 | 1,603.45 | 13.0M |
| 2025-02-21 | 1,643.80 | 1,658.25 | 1,631.70 | 1,638.15 | 11.4M |
| 2025-02-20 | 1,640.00 | 1,649.05 | 1,630.15 | 1,645.50 | 6.2M |
| 2025-02-19 | 1,669.75 | 1,674.65 | 1,643.00 | 1,648.80 | 8.1M |
| 2025-02-18 | 1,695.00 | 1,698.30 | 1,659.30 | 1,671.20 | 8.7M |
| 2025-02-17 | 1,715.30 | 1,721.00 | 1,671.55 | 1,680.90 | 9.1M |
| 2025-02-14 | 1,715.80 | 1,724.50 | 1,705.90 | 1,717.10 | 5.6M |
| 2025-02-13 | 1,710.05 | 1,729.90 | 1,706.85 | 1,715.75 | 6.6M |
| 2025-02-12 | 1,701.70 | 1,715.00 | 1,686.30 | 1,713.30 | 9.6M |
| 2025-02-11 | 1,704.95 | 1,708.80 | 1,688.40 | 1,698.75 | 10.2M |
| 2025-02-10 | 1,700.25 | 1,702.90 | 1,682.35 | 1,695.35 | 7.1M |
| 2025-02-07 | 1,647.00 | 1,709.95 | 1,641.00 | 1,683.70 | 17.4M |
| 2025-02-06 | 1,669.25 | 1,673.50 | 1,619.20 | 1,623.05 | 9.3M |
| 2025-02-05 | 1,679.60 | 1,679.60 | 1,656.65 | 1,667.95 | 4.7M |
| 2025-02-04 | 1,660.75 | 1,672.00 | 1,633.50 | 1,666.15 | 7.5M |
| 2025-02-03 | 1,619.35 | 1,665.00 | 1,616.00 | 1,656.40 | 7.2M |
| 2025-02-01 | 1,634.95 | 1,648.90 | 1,615.00 | 1,627.10 | 4.6M |
| 2025-01-31 | 1,640.80 | 1,640.80 | 1,581.45 | 1,633.65 | 10.2M |
| 2025-01-30 | 1,595.00 | 1,646.45 | 1,595.00 | 1,640.75 | 9.2M |
| 2025-01-29 | 1,627.70 | 1,627.70 | 1,593.80 | 1,600.85 | 12.6M |
| 2025-01-28 | 1,610.70 | 1,631.00 | 1,594.85 | 1,618.65 | 12.5M |
| 2025-01-27 | 1,636.90 | 1,646.80 | 1,593.55 | 1,602.55 | 16.7M |
| 2025-01-24 | 1,642.50 | 1,663.00 | 1,634.00 | 1,645.10 | 6.2M |
| 2025-01-23 | 1,626.75 | 1,645.50 | 1,619.80 | 1,639.30 | 3.4M |
| 2025-01-22 | 1,629.35 | 1,641.00 | 1,625.45 | 1,631.70 | 5.0M |
| 2025-01-21 | 1,649.70 | 1,656.70 | 1,620.40 | 1,629.05 | 10.7M |
| 2025-01-20 | 1,635.05 | 1,646.00 | 1,620.00 | 1,642.00 | 5.4M |
| 2025-01-17 | 1,631.95 | 1,640.60 | 1,624.45 | 1,628.80 | 4.9M |
| 2025-01-16 | 1,620.00 | 1,636.85 | 1,605.25 | 1,633.15 | 6.9M |
| 2025-01-15 | 1,607.10 | 1,617.00 | 1,595.20 | 1,610.35 | 3.9M |
| 2025-01-14 | 1,606.45 | 1,640.00 | 1,582.55 | 1,603.40 | 11.5M |
| 2025-01-13 | 1,589.20 | 1,620.35 | 1,589.20 | 1,602.95 | 6.6M |
| 2025-01-10 | 1,615.20 | 1,628.40 | 1,594.90 | 1,619.20 | 7.1M |
| 2025-01-09 | 1,607.10 | 1,624.40 | 1,596.25 | 1,614.05 | 7.3M |
| 2025-01-08 | 1,603.20 | 1,619.50 | 1,582.00 | 1,605.20 | 5.4M |
| 2025-01-07 | 1,595.40 | 1,606.95 | 1,590.45 | 1,594.70 | 3.6M |
| 2025-01-06 | 1,607.80 | 1,618.85 | 1,575.50 | 1,595.60 | 7.9M |
| 2025-01-03 | 1,620.15 | 1,621.70 | 1,600.80 | 1,605.10 | 4.5M |
| 2025-01-02 | 1,606.40 | 1,625.70 | 1,595.80 | 1,618.50 | 6.8M |
| 2025-01-01 | 1,598.95 | 1,615.00 | 1,592.60 | 1,606.40 | 2.7M |