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 | 6,668.00 | 6,704.50 | 6,660.00 | 6,699.75 | 0.0M |
| 2025-09-25 | 6,670.00 | 6,675.75 | 6,628.00 | 6,662.75 | 0.0M |
| 2025-09-24 | 6,728.00 | 6,730.00 | 6,685.00 | 6,696.50 | 0.0M |
| 2025-09-23 | 6,752.00 | 6,757.00 | 6,706.75 | 6,717.75 | 0.0M |
| 2025-09-22 | 6,704.50 | 6,758.75 | 6,702.00 | 6,755.00 | 0.0M |
| 2025-09-19 | 6,644.50 | 6,653.00 | 6,644.50 | 6,658.77 | 0.0M |
| 2025-09-18 | 6,652.50 | 6,658.25 | 6,614.75 | 6,637.50 | 0.0M |
| 2025-09-17 | 6,607.50 | 6,628.25 | 6,556.00 | 6,599.00 | 0.0M |
| 2025-09-16 | 6,630.75 | 6,631.50 | 6,609.75 | 6,611.25 | 0.0M |
| 2025-09-15 | 6,602.50 | 6,623.25 | 6,602.50 | 6,620.50 | 0.0M |
| 2025-09-12 | 6,588.00 | 6,605.25 | 6,584.25 | 6,589.75 | 0.0M |
| 2025-09-11 | 6,554.50 | 6,599.00 | 6,535.25 | 6,596.50 | 0.0M |
| 2025-09-10 | 6,543.00 | 6,564.25 | 6,523.75 | 6,541.25 | 0.0M |
| 2025-09-09 | 6,513.75 | 6,535.50 | 6,490.25 | 6,522.00 | 0.0M |
| 2025-09-08 | 6,502.00 | 6,516.50 | 6,492.00 | 6,504.00 | 0.0M |
| 2025-09-05 | 6,517.50 | 6,545.75 | 6,456.50 | 6,488.00 | 0.0M |
| 2025-09-04 | 6,467.75 | 6,516.50 | 6,457.75 | 6,511.25 | 0.0M |
| 2025-09-03 | 6,453.00 | 6,463.00 | 6,428.00 | 6,457.00 | 0.0M |
| 2025-09-02 | 6,423.75 | 6,447.00 | 6,373.75 | 6,426.00 | 0.0M |
| 2025-09-01 | 6,473.25 | 6,484.25 | 6,440.25 | 6,472.75 | 0.0M |
| 2025-08-29 | 6,497.25 | 6,502.50 | 6,458.50 | 6,472.00 | 0.0M |
| 2025-08-28 | 6,499.75 | 6,523.00 | 6,482.25 | 6,518.75 | 0.0M |
| 2025-08-27 | 6,487.50 | 6,502.75 | 6,462.25 | 6,498.50 | 0.0M |
| 2025-08-26 | 6,450.25 | 6,488.00 | 6,445.75 | 6,484.25 | 0.0M |
| 2025-08-25 | 6,464.75 | 6,484.00 | 6,455.25 | 6,458.25 | 0.0M |
| 2025-08-22 | 6,402.00 | 6,495.00 | 6,400.75 | 6,484.00 | 0.0M |
| 2025-08-21 | 6,397.00 | 6,413.50 | 6,375.00 | 6,387.50 | 0.0M |
| 2025-08-20 | 6,427.50 | 6,430.75 | 6,365.00 | 6,414.00 | 0.0M |
| 2025-08-19 | 6,467.75 | 6,477.00 | 6,422.25 | 6,431.75 | 0.0M |
| 2025-08-18 | 6,465.75 | 6,476.00 | 6,460.00 | 6,470.75 | 0.0M |
| 2025-08-15 | 6,499.00 | 6,500.25 | 6,463.50 | 6,472.00 | 0.0M |
| 2025-08-14 | 6,492.75 | 6,495.75 | 6,455.00 | 6,494.25 | 0.0M |
| 2025-08-13 | 6,483.25 | 6,502.75 | 6,469.25 | 6,490.75 | 0.0M |
| 2025-08-12 | 6,400.50 | 6,471.50 | 6,400.00 | 6,470.25 | 0.0M |
| 2025-08-11 | 6,428.00 | 6,432.50 | 6,390.00 | 6,399.25 | 0.0M |
| 2025-08-08 | 6,392.25 | 6,426.75 | 6,379.00 | 6,416.25 | 0.0M |
| 2025-08-07 | 6,408.75 | 6,416.25 | 6,337.50 | 6,367.75 | 0.0M |
| 2025-08-06 | 6,338.00 | 6,380.00 | 6,329.75 | 6,373.00 | 0.0M |
| 2025-08-05 | 6,374.00 | 6,378.00 | 6,318.00 | 6,326.75 | 0.0M |
| 2025-08-04 | 6,297.75 | 6,370.75 | 6,297.00 | 6,357.50 | 0.0M |
| 2025-08-01 | 6,319.00 | 6,332.00 | 6,242.75 | 6,266.00 | 0.0M |
| 2025-07-31 | 6,451.50 | 6,458.25 | 6,360.00 | 6,375.00 | 0.0M |
| 2025-07-30 | 6,415.00 | 6,435.00 | 6,369.00 | 6,397.00 | 0.0M |
| 2025-07-29 | 6,440.75 | 6,440.75 | 6,400.00 | 6,406.50 | 0.0M |
| 2025-07-28 | 6,435.75 | 6,441.00 | 6,413.25 | 6,423.25 | 0.0M |
| 2025-07-25 | 6,406.25 | 6,431.75 | 6,400.75 | 6,425.50 | 0.0M |
| 2025-07-24 | 6,403.25 | 6,417.50 | 6,397.50 | 6,404.25 | 0.0M |
| 2025-07-23 | 6,371.50 | 6,408.75 | 6,356.00 | 6,396.50 | 0.0M |
| 2025-07-22 | 6,349.75 | 6,354.00 | 6,321.00 | 6,351.00 | 0.0M |
| 2025-07-21 | 6,351.75 | 6,374.25 | 6,342.50 | 6,346.00 | 0.0M |
| 2025-07-18 | 6,346.75 | 6,354.75 | 6,325.50 | 6,335.75 | 0.0M |
| 2025-07-17 | 6,302.50 | 6,346.75 | 6,301.50 | 6,342.00 | 0.0M |
| 2025-07-16 | 6,284.00 | 6,309.25 | 6,246.00 | 6,304.00 | 0.0M |
| 2025-07-15 | 6,333.25 | 6,343.50 | 6,276.00 | 6,289.00 | 0.0M |
| 2025-07-14 | 6,283.00 | 6,315.75 | 6,282.00 | 6,313.00 | 0.0M |
| 2025-07-11 | 6,292.50 | 6,313.25 | 6,282.50 | 6,302.25 | 0.0M |
| 2025-07-10 | 6,309.00 | 6,336.50 | 6,299.25 | 6,326.00 | 0.0M |
| 2025-07-09 | 6,285.50 | 6,317.25 | 6,280.00 | 6,309.50 | 0.0M |
| 2025-07-08 | 6,282.00 | 6,290.00 | 6,266.25 | 6,275.00 | 0.0M |
| 2025-07-07 | 6,311.00 | 6,316.75 | 6,249.75 | 6,277.00 | 0.0M |
| 2025-07-04 | 6,290.00 | 6,295.50 | 6,283.25 | 6,312.00 | 0.0M |
| 2025-07-03 | 6,281.00 | 6,335.00 | 6,281.00 | 6,324.25 | 0.0M |
| 2025-07-02 | 6,248.50 | 6,282.50 | 6,239.00 | 6,277.00 | 0.0M |
| 2025-07-01 | 6,243.50 | 6,262.75 | 6,230.50 | 6,251.75 | 0.0M |
| 2025-06-30 | 6,251.00 | 6,266.00 | 6,228.00 | 6,258.75 | 0.0M |
| 2025-06-27 | 6,218.00 | 6,240.25 | 6,188.25 | 6,227.50 | 0.0M |
| 2025-06-26 | 6,174.25 | 6,202.50 | 6,161.75 | 6,200.00 | 0.0M |
| 2025-06-25 | 6,159.25 | 6,161.50 | 6,135.75 | 6,149.00 | 0.0M |
| 2025-06-24 | 6,128.00 | 6,156.00 | 6,114.50 | 6,150.00 | 0.0M |
| 2025-06-23 | 6,018.25 | 6,085.00 | 5,998.50 | 6,082.75 | 0.0M |
| 2025-06-20 | 5,988.00 | 6,004.50 | 5,987.00 | 6,004.50 | 0.0M |
| 2025-06-18 | 5,996.00 | 6,020.50 | 5,976.50 | 5,980.25 | 0.0M |
| 2025-06-17 | 6,015.75 | 6,026.25 | 5,979.25 | 5,984.00 | 0.0M |
| 2025-06-16 | 6,017.00 | 6,055.00 | 6,015.50 | 6,032.00 | 0.0M |
| 2025-06-13 | 5,994.25 | 6,028.25 | 5,966.75 | 5,978.00 | 0.0M |
| 2025-06-12 | 5,993.25 | 6,051.00 | 5,992.50 | 6,048.50 | 0.0M |
| 2025-06-11 | 6,037.50 | 6,072.00 | 6,008.75 | 6,029.00 | 0.0M |
| 2025-06-10 | 6,018.50 | 6,049.00 | 6,006.75 | 6,044.25 | 0.0M |
| 2025-06-09 | 6,017.25 | 6,026.50 | 6,002.25 | 6,011.50 | 0.0M |
| 2025-06-06 | 5,972.00 | 6,024.00 | 5,970.00 | 6,009.25 | 0.0M |
| 2025-06-05 | 5,982.00 | 6,013.00 | 5,932.25 | 5,945.25 | 0.0M |
| 2025-06-04 | 5,994.25 | 5,999.00 | 5,975.00 | 5,983.75 | 0.0M |
| 2025-06-03 | 5,938.00 | 5,991.25 | 5,937.00 | 5,984.50 | 0.0M |
| 2025-06-02 | 5,892.50 | 5,956.00 | 5,873.00 | 5,946.75 | 0.0M |
| 2025-05-30 | 5,918.75 | 5,931.25 | 5,855.00 | 5,918.25 | 0.0M |
| 2025-05-29 | 5,953.50 | 5,959.00 | 5,885.25 | 5,922.75 | 0.0M |
| 2025-05-28 | 5,939.25 | 5,953.00 | 5,893.25 | 5,902.75 | 0.0M |
| 2025-05-27 | 5,899.25 | 5,947.25 | 5,868.75 | 5,933.50 | 0.0M |
| 2025-05-26 | 5,889.50 | 5,895.00 | 5,872.75 | 5,883.00 | 0.0M |
| 2025-05-23 | 5,771.75 | 5,842.75 | 5,758.25 | 5,818.25 | 0.0M |
| 2025-05-22 | 5,845.25 | 5,895.25 | 5,830.00 | 5,857.75 | 0.0M |
| 2025-05-21 | 5,931.25 | 5,955.75 | 5,849.00 | 5,864.50 | 0.0M |
| 2025-05-20 | 5,970.75 | 5,972.00 | 5,928.50 | 5,958.50 | 0.0M |
| 2025-05-19 | 5,915.25 | 5,987.00 | 5,904.75 | 5,981.50 | 0.0M |
| 2025-05-16 | 5,955.75 | 5,978.00 | 5,927.50 | 5,975.25 | 0.0M |
| 2025-05-15 | 5,886.25 | 5,944.25 | 5,879.75 | 5,930.00 | 0.0M |
| 2025-05-14 | 5,921.00 | 5,925.00 | 5,891.75 | 5,909.00 | 0.0M |
| 2025-05-13 | 5,856.00 | 5,926.00 | 5,854.50 | 5,908.00 | 0.0M |
| 2025-05-12 | 5,845.50 | 5,875.50 | 5,808.25 | 5,863.75 | 0.0M |
| 2025-05-09 | 5,699.00 | 5,710.50 | 5,663.75 | 5,678.50 | 0.0M |
| 2025-05-08 | 5,704.50 | 5,740.25 | 5,655.00 | 5,685.25 | 0.0M |
| 2025-05-07 | 5,659.25 | 5,673.75 | 5,598.75 | 5,653.00 | 0.0M |
| 2025-05-06 | 5,629.75 | 5,666.25 | 5,606.75 | 5,628.75 | 0.0M |
| 2025-05-05 | 5,659.75 | 5,706.00 | 5,656.50 | 5,672.00 | 0.0M |
| 2025-05-02 | 5,643.25 | 5,723.25 | 5,643.25 | 5,710.00 | 0.0M |
| 2025-04-30 | 5,565.00 | 5,626.00 | 5,457.25 | 5,594.25 | 0.0M |
| 2025-04-29 | 5,550.00 | 5,596.00 | 5,522.25 | 5,586.25 | 0.0M |
| 2025-04-28 | 5,542.50 | 5,576.50 | 5,493.75 | 5,555.50 | 0.0M |
| 2025-04-25 | 5,501.75 | 5,562.75 | 5,481.25 | 5,551.25 | 0.0M |
| 2025-04-24 | 5,391.75 | 5,539.25 | 5,388.00 | 5,512.25 | 0.0M |
| 2025-04-23 | 5,434.75 | 5,498.50 | 5,385.00 | 5,408.75 | 0.0M |
| 2025-04-22 | 5,223.00 | 5,338.25 | 5,221.75 | 5,318.50 | 0.0M |
| 2025-04-17 | 5,330.75 | 5,359.75 | 5,289.25 | 5,315.00 | 0.0M |
| 2025-04-16 | 5,389.75 | 5,400.25 | 5,253.25 | 5,305.75 | 0.0M |
| 2025-04-15 | 5,428.00 | 5,484.25 | 5,416.00 | 5,427.75 | 0.0M |
| 2025-04-14 | 5,459.25 | 5,497.25 | 5,396.00 | 5,440.75 | 0.0M |
| 2025-04-11 | 5,324.25 | 5,418.00 | 5,254.00 | 5,392.00 | 0.0M |
| 2025-04-10 | 5,401.25 | 5,422.50 | 5,151.75 | 5,301.00 | 0.0M |
| 2025-04-09 | 4,930.50 | 5,519.75 | 4,915.00 | 5,496.50 | 0.0M |
| 2025-04-08 | 5,228.00 | 5,305.00 | 4,945.75 | 5,016.00 | 0.0M |
| 2025-04-07 | 5,000.00 | 5,287.25 | 4,873.75 | 5,096.75 | 0.0M |
| 2025-04-04 | 5,279.00 | 5,323.25 | 5,079.25 | 5,112.50 | 0.0M |
| 2025-04-03 | 5,530.00 | 5,544.25 | 5,420.50 | 5,437.25 | 0.0M |
| 2025-04-02 | 5,637.75 | 5,775.00 | 5,570.75 | 5,718.50 | 0.0M |
| 2025-04-01 | 5,633.00 | 5,697.75 | 5,606.25 | 5,676.75 | 0.0M |
| 2025-03-31 | 5,565.00 | 5,674.00 | 5,540.00 | 5,661.00 | 0.0M |
| 2025-03-28 | 5,733.00 | 5,737.50 | 5,609.00 | 5,628.50 | 0.0M |
| 2025-03-27 | 5,761.50 | 5,782.00 | 5,726.00 | 5,744.50 | 0.0M |
| 2025-03-26 | 5,831.50 | 5,839.00 | 5,749.50 | 5,765.25 | 0.0M |
| 2025-03-25 | 5,833.25 | 5,840.00 | 5,815.25 | 5,830.75 | 0.0M |
| 2025-03-24 | 5,790.50 | 5,829.75 | 5,783.25 | 5,822.75 | 0.0M |
| 2025-03-21 | 5,649.00 | 5,649.25 | 5,601.50 | 5,601.75 | 0.0M |
| 2025-03-20 | 5,664.25 | 5,713.25 | 5,642.25 | 5,665.75 | 0.0M |
| 2025-03-19 | 5,632.25 | 5,717.25 | 5,625.75 | 5,678.25 | 0.0M |
| 2025-03-18 | 5,667.00 | 5,670.75 | 5,603.00 | 5,617.75 | 0.0M |
| 2025-03-17 | 5,621.50 | 5,707.00 | 5,618.00 | 5,683.75 | 0.0M |
| 2025-03-14 | 5,573.75 | 5,648.50 | 5,569.25 | 5,645.75 | 0.0M |
| 2025-03-13 | 5,587.25 | 5,604.50 | 5,511.25 | 5,525.25 | 0.0M |
| 2025-03-12 | 5,620.00 | 5,675.00 | 5,551.50 | 5,608.25 | 0.0M |
| 2025-03-11 | 5,650.00 | 5,650.00 | 5,537.50 | 5,584.50 | 0.0M |
| 2025-03-10 | 5,701.50 | 5,711.50 | 5,575.75 | 5,622.00 | 0.0M |
| 2025-03-07 | 5,767.00 | 5,791.00 | 5,677.00 | 5,782.00 | 0.0M |
| 2025-03-06 | 5,795.25 | 5,821.50 | 5,723.25 | 5,749.25 | 0.0M |
| 2025-03-05 | 5,764.50 | 5,869.50 | 5,753.75 | 5,855.25 | 0.0M |
| 2025-02-28 | 5,891.50 | 5,970.00 | 5,850.50 | 5,960.75 | 0.0M |
| 2025-02-27 | 6,011.00 | 6,014.50 | 5,875.00 | 5,879.50 | 0.0M |
| 2025-02-26 | 5,995.25 | 6,024.25 | 5,947.50 | 5,970.75 | 0.0M |
| 2025-02-25 | 5,997.00 | 6,009.25 | 5,926.00 | 5,971.50 | 0.0M |
| 2025-02-24 | 6,059.00 | 6,062.75 | 5,998.25 | 6,004.25 | 0.0M |
| 2025-02-21 | 6,136.00 | 6,143.75 | 6,027.50 | 6,031.50 | 0.0M |
| 2025-02-20 | 6,146.50 | 6,151.75 | 6,106.25 | 6,138.00 | 0.0M |
| 2025-02-19 | 6,142.25 | 6,167.75 | 6,133.00 | 6,163.75 | 0.0M |
| 2025-02-18 | 6,154.50 | 6,159.75 | 6,121.75 | 6,144.25 | 0.0M |
| 2025-02-17 | 6,144.75 | 6,150.00 | 6,139.75 | 6,149.00 | 0.0M |
| 2025-02-14 | 6,125.75 | 6,147.00 | 6,125.75 | 6,138.50 | 0.0M |
| 2025-02-13 | 6,073.00 | 6,139.50 | 6,067.25 | 6,136.00 | 0.0M |
| 2025-02-12 | 6,088.50 | 6,095.75 | 6,024.00 | 6,074.25 | 0.0M |
| 2025-02-11 | 6,075.50 | 6,100.00 | 6,061.00 | 6,092.00 | 0.0M |
| 2025-02-10 | 6,078.00 | 6,096.75 | 6,072.50 | 6,089.75 | 0.0M |
| 2025-02-07 | 6,109.00 | 6,124.00 | 6,044.00 | 6,051.25 | 0.0M |
| 2025-02-06 | 6,088.75 | 6,110.00 | 6,074.00 | 6,108.50 | 0.0M |
| 2025-02-05 | 6,038.75 | 6,090.00 | 6,033.00 | 6,087.75 | 0.0M |
| 2025-02-04 | 6,018.25 | 6,070.25 | 6,017.75 | 6,067.00 | 0.0M |
| 2025-02-03 | 5,981.25 | 6,050.25 | 5,952.75 | 6,027.25 | 0.0M |
| 2025-01-31 | 6,130.50 | 6,148.50 | 6,062.00 | 6,070.25 | 0.0M |
| 2025-01-30 | 6,091.00 | 6,118.25 | 6,061.50 | 6,103.75 | 0.0M |
| 2025-01-29 | 6,106.25 | 6,106.25 | 6,045.00 | 6,072.25 | 0.0M |
| 2025-01-28 | 6,061.25 | 6,106.50 | 6,026.25 | 6,101.25 | 0.0M |
| 2025-01-27 | 5,987.00 | 6,053.00 | 5,985.00 | 6,040.75 | 0.0M |
| 2025-01-24 | 6,147.25 | 6,164.00 | 6,125.50 | 6,133.75 | 0.0M |
| 2025-01-23 | 6,114.00 | 6,155.00 | 6,112.00 | 6,151.25 | 0.0M |
| 2025-01-22 | 6,111.25 | 6,136.50 | 6,111.25 | 6,125.50 | 0.0M |
| 2025-01-21 | 6,051.00 | 6,092.00 | 6,047.25 | 6,087.00 | 0.0M |
| 2025-01-20 | 6,038.00 | 6,079.75 | 6,022.75 | 6,063.75 | 0.0M |
| 2025-01-17 | 5,997.00 | 6,053.00 | 5,996.25 | 6,037.25 | 0.0M |
| 2025-01-16 | 6,004.00 | 6,006.25 | 5,971.75 | 5,980.50 | 0.0M |
| 2025-01-15 | 5,906.00 | 6,002.75 | 5,902.50 | 5,992.50 | 0.0M |
| 2025-01-14 | 5,898.25 | 5,920.00 | 5,845.00 | 5,880.75 | 0.0M |
| 2025-01-13 | 5,824.00 | 5,880.25 | 5,817.00 | 5,878.00 | 0.0M |
| 2025-01-10 | 5,951.50 | 5,954.00 | 5,849.25 | 5,871.00 | 0.0M |
| 2025-01-09 | 5,949.75 | 5,970.75 | 5,942.50 | 5,963.75 | 0.0M |
| 2025-01-08 | 5,956.50 | 5,972.50 | 5,921.25 | 5,961.75 | 0.0M |
| 2025-01-07 | 6,027.75 | 6,048.00 | 5,938.00 | 5,957.00 | 0.0M |
| 2025-01-06 | 6,034.75 | 6,069.75 | 6,007.75 | 6,019.75 | 0.0M |
| 2025-01-03 | 5,931.50 | 5,999.50 | 5,927.25 | 5,989.50 | 0.0M |
| 2025-01-02 | 5,995.50 | 5,998.00 | 5,878.50 | 5,918.75 | 0.0M |