1,178.90
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 1,174.00 | 1,189.90 | 1,170.00 | 1,178.90 | 0.0M |
| 2025-10-01 | 1,153.90 | 1,160.00 | 1,152.80 | 1,163.50 | 0.0M |
| 2025-09-30 | 1,144.80 | 1,160.00 | 1,142.60 | 1,155.80 | 0.1M |
| 2025-09-29 | 1,147.50 | 1,151.90 | 1,133.50 | 1,135.40 | 0.1M |
| 2025-09-26 | 1,168.60 | 1,180.00 | 1,141.10 | 1,143.80 | 0.1M |
| 2025-09-25 | 1,160.10 | 1,172.20 | 1,159.00 | 1,164.20 | 0.1M |
| 2025-09-24 | 1,151.50 | 1,175.00 | 1,151.40 | 1,165.00 | 0.0M |
| 2025-09-23 | 1,138.50 | 1,161.70 | 1,133.50 | 1,153.30 | 0.1M |
| 2025-09-22 | 1,137.60 | 1,141.30 | 1,128.90 | 1,131.50 | 0.0M |
| 2025-09-19 | 1,130.50 | 1,142.00 | 1,129.30 | 1,136.80 | 0.0M |
| 2025-09-18 | 1,125.90 | 1,137.00 | 1,121.20 | 1,136.10 | 0.0M |
| 2025-09-17 | 1,132.00 | 1,132.00 | 1,124.00 | 1,126.80 | 0.0M |
| 2025-09-16 | 1,121.60 | 1,132.00 | 1,121.60 | 1,130.90 | 0.0M |
| 2025-09-15 | 1,108.40 | 1,119.00 | 1,108.40 | 1,117.00 | 0.0M |
| 2025-09-12 | 1,120.00 | 1,120.00 | 1,108.90 | 1,112.70 | 0.0M |
| 2025-09-11 | 1,116.30 | 1,120.80 | 1,110.60 | 1,112.80 | 0.0M |
| 2025-09-10 | 1,124.10 | 1,124.20 | 1,114.30 | 1,116.60 | 0.0M |
| 2025-09-09 | 1,113.00 | 1,123.00 | 1,110.80 | 1,122.60 | 0.0M |
| 2025-09-08 | 1,102.00 | 1,126.80 | 1,102.00 | 1,114.20 | 0.0M |
| 2025-09-05 | 1,090.00 | 1,090.00 | 1,080.00 | 1,087.70 | 0.0M |
| 2025-09-04 | 1,084.00 | 1,087.00 | 1,082.70 | 1,087.20 | 0.0M |
| 2025-09-03 | 1,068.80 | 1,095.50 | 1,067.00 | 1,089.30 | 0.0M |
| 2025-09-02 | 1,059.00 | 1,062.90 | 1,057.60 | 1,058.70 | 0.0M |
| 2025-09-01 | 1,048.00 | 1,053.10 | 1,048.00 | 1,052.80 | 0.0M |
| 2025-08-29 | 1,040.30 | 1,040.30 | 1,040.30 | 1,041.80 | 0.0M |
| 2025-08-28 | 1,057.80 | 1,065.20 | 1,046.50 | 1,048.00 | 0.1M |
| 2025-08-26 | 1,065.60 | 1,067.50 | 1,057.20 | 1,060.60 | 0.0M |
| 2025-08-25 | 1,066.60 | 1,073.60 | 1,063.90 | 1,070.90 | 0.0M |
| 2025-08-22 | 1,077.10 | 1,077.10 | 1,065.00 | 1,066.50 | 0.0M |
| 2025-08-21 | 1,093.80 | 1,097.10 | 1,085.00 | 1,085.80 | 0.0M |
| 2025-08-20 | 1,085.90 | 1,102.40 | 1,085.10 | 1,097.80 | 0.0M |
| 2025-08-19 | 1,094.00 | 1,097.00 | 1,086.00 | 1,090.00 | 0.0M |
| 2025-08-18 | 1,075.00 | 1,096.70 | 1,075.00 | 1,094.20 | 0.1M |
| 2025-08-14 | 1,061.00 | 1,063.80 | 1,058.00 | 1,060.80 | 0.0M |
| 2025-08-13 | 1,066.10 | 1,069.10 | 1,066.10 | 1,067.20 | 0.0M |
| 2025-08-12 | 1,070.10 | 1,071.10 | 1,066.00 | 1,061.80 | 0.0M |
| 2025-08-11 | 1,067.00 | 1,072.90 | 1,065.00 | 1,065.80 | 0.0M |
| 2025-08-08 | 1,080.50 | 1,080.70 | 1,056.10 | 1,061.90 | 0.0M |
| 2025-08-07 | 1,066.20 | 1,087.70 | 1,061.60 | 1,080.50 | 0.0M |
| 2025-08-06 | 1,072.00 | 1,072.00 | 1,060.90 | 1,067.30 | 0.0M |
| 2025-08-05 | 1,073.40 | 1,073.40 | 1,070.50 | 1,068.30 | 0.0M |
| 2025-08-04 | 1,055.00 | 1,073.00 | 1,055.00 | 1,072.30 | 0.0M |
| 2025-08-01 | 1,048.00 | 1,048.00 | 1,040.00 | 1,042.00 | 0.0M |
| 2025-07-31 | 1,040.70 | 1,068.10 | 1,040.70 | 1,057.20 | 0.1M |
| 2025-07-30 | 1,058.00 | 1,062.00 | 1,045.90 | 1,049.00 | 0.1M |
| 2025-07-29 | 1,043.60 | 1,061.00 | 1,043.60 | 1,047.30 | 0.1M |
| 2025-07-28 | 1,042.50 | 1,044.00 | 1,030.00 | 1,039.40 | 0.0M |
| 2025-07-25 | 1,044.00 | 1,044.00 | 1,032.00 | 1,037.30 | 0.0M |
| 2025-07-24 | 1,054.30 | 1,058.00 | 1,046.00 | 1,047.50 | 0.0M |
| 2025-07-23 | 1,044.50 | 1,049.70 | 1,039.00 | 1,047.80 | 0.0M |
| 2025-07-22 | 1,051.00 | 1,054.40 | 1,044.00 | 1,044.20 | 0.0M |
| 2025-07-21 | 1,067.00 | 1,067.00 | 1,032.60 | 1,046.40 | 0.0M |
| 2025-07-18 | 1,056.00 | 1,056.60 | 1,041.30 | 1,051.10 | 0.0M |
| 2025-07-17 | 1,041.30 | 1,055.00 | 1,038.00 | 1,048.10 | 0.0M |
| 2025-07-16 | 1,040.00 | 1,043.90 | 1,034.70 | 1,042.20 | 0.0M |
| 2025-07-15 | 1,052.90 | 1,053.80 | 1,042.40 | 1,048.40 | 0.0M |
| 2025-07-14 | 1,051.00 | 1,051.00 | 1,051.00 | 1,052.50 | 0.0M |
| 2025-07-11 | 1,056.90 | 1,063.40 | 1,050.00 | 1,051.30 | 0.0M |
| 2025-07-10 | 1,055.30 | 1,064.00 | 1,048.50 | 1,057.10 | 0.0M |
| 2025-07-09 | 1,053.80 | 1,061.00 | 1,048.50 | 1,054.90 | 0.0M |
| 2025-07-08 | 1,057.40 | 1,060.70 | 1,056.60 | 1,059.20 | 0.0M |
| 2025-07-07 | 1,056.80 | 1,056.80 | 1,056.50 | 1,057.50 | 0.0M |
| 2025-07-04 | 1,058.90 | 1,058.90 | 1,047.00 | 1,056.80 | 0.0M |
| 2025-07-03 | 1,074.00 | 1,074.00 | 1,058.00 | 1,061.80 | 0.0M |
| 2025-07-02 | 1,050.00 | 1,079.10 | 1,044.30 | 1,073.20 | 0.0M |
| 2025-07-01 | 1,035.00 | 1,041.40 | 1,035.00 | 1,041.40 | 0.0M |
| 2025-06-30 | 1,037.40 | 1,038.40 | 1,030.00 | 1,032.70 | 0.0M |
| 2025-06-27 | 1,045.55 | 1,045.55 | 1,040.00 | 1,042.60 | 0.0M |
| 2025-06-26 | 1,044.10 | 1,046.35 | 1,029.00 | 1,042.65 | 0.1M |
| 2025-06-25 | 1,019.10 | 1,038.90 | 1,019.10 | 1,035.30 | 0.1M |
| 2025-06-24 | 1,019.00 | 1,033.00 | 995.60 | 1,018.85 | 0.1M |
| 2025-06-23 | 1,005.70 | 1,012.90 | 993.20 | 1,004.95 | 0.0M |
| 2025-06-20 | 1,005.30 | 1,031.55 | 1,005.00 | 1,014.60 | 0.0M |
| 2025-06-19 | 999.95 | 1,006.25 | 998.00 | 1,006.00 | 0.0M |
| 2025-06-18 | 1,005.95 | 1,006.00 | 995.70 | 996.85 | 0.0M |
| 2025-06-17 | 1,013.50 | 1,015.55 | 1,007.00 | 1,007.50 | 0.0M |
| 2025-06-16 | 993.15 | 1,020.55 | 993.15 | 1,014.35 | 0.0M |
| 2025-06-13 | 999.00 | 1,003.65 | 992.00 | 997.90 | 0.0M |
| 2025-06-12 | 1,015.00 | 1,016.40 | 1,005.00 | 1,008.65 | 0.0M |
| 2025-06-11 | 1,021.30 | 1,023.40 | 1,020.60 | 1,020.45 | 0.0M |
| 2025-06-10 | 1,024.00 | 1,032.20 | 1,015.00 | 1,016.00 | 0.0M |
| 2025-06-09 | 1,018.00 | 1,026.00 | 1,018.00 | 1,019.70 | 0.0M |
| 2025-06-06 | 983.00 | 1,023.30 | 983.00 | 1,017.35 | 0.0M |
| 2025-06-05 | 987.65 | 990.00 | 981.00 | 983.55 | 0.0M |
| 2025-06-04 | 985.00 | 989.00 | 978.35 | 983.25 | 0.0M |
| 2025-06-03 | 995.00 | 995.00 | 989.40 | 989.10 | 0.0M |
| 2025-06-02 | 990.00 | 998.90 | 985.85 | 993.95 | 0.0M |
| 2025-05-30 | 1,006.40 | 1,010.00 | 1,006.40 | 1,009.90 | 0.0M |
| 2025-05-29 | 1,025.70 | 1,031.00 | 1,010.60 | 1,016.40 | 0.1M |
| 2025-05-28 | 1,016.10 | 1,019.80 | 1,009.90 | 1,011.90 | 0.1M |
| 2025-05-27 | 1,041.20 | 1,041.20 | 1,020.00 | 1,025.30 | 0.1M |
| 2025-05-26 | 1,021.30 | 1,045.80 | 1,000.00 | 1,042.50 | 0.1M |
| 2025-05-23 | 1,021.00 | 1,025.20 | 1,012.60 | 1,015.70 | 0.1M |
| 2025-05-22 | 1,005.80 | 1,014.00 | 998.00 | 1,010.80 | 0.0M |
| 2025-05-21 | 1,017.00 | 1,024.80 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-20 | 1,040.00 | 1,040.00 | 1,020.50 | 1,020.80 | 0.0M |
| 2025-05-19 | 1,034.80 | 1,035.10 | 1,026.10 | 1,027.60 | 0.0M |
| 2025-05-16 | 1,043.40 | 1,044.90 | 1,030.10 | 1,030.40 | 0.0M |
| 2025-05-15 | 1,002.20 | 1,044.00 | 1,002.20 | 1,043.40 | 0.1M |
| 2025-05-14 | 1,008.50 | 1,017.10 | 998.00 | 1,001.50 | 0.0M |
| 2025-05-13 | 1,005.40 | 1,011.00 | 997.00 | 997.60 | 0.0M |
| 2025-05-12 | 973.00 | 1,015.90 | 973.00 | 1,014.60 | 0.0M |
| 2025-05-09 | 957.60 | 965.30 | 952.00 | 965.10 | 0.0M |
| 2025-05-08 | 969.00 | 972.70 | 960.00 | 961.50 | 0.0M |
| 2025-05-07 | 977.00 | 990.90 | 975.10 | 975.40 | 0.0M |
| 2025-05-06 | 968.40 | 980.00 | 968.20 | 975.20 | 0.0M |
| 2025-05-05 | 980.80 | 980.80 | 966.40 | 967.40 | 0.0M |
| 2025-05-02 | 1,016.70 | 1,016.70 | 961.50 | 980.80 | 0.0M |
| 2025-04-30 | 1,043.80 | 1,044.80 | 1,040.80 | 1,040.80 | 0.0M |
| 2025-04-29 | 1,066.50 | 1,067.00 | 1,047.00 | 1,047.00 | 0.0M |
| 2025-04-28 | 1,038.00 | 1,070.00 | 1,037.90 | 1,069.50 | 0.0M |
| 2025-04-25 | 1,067.10 | 1,067.10 | 1,032.80 | 1,047.00 | 0.0M |
| 2025-04-24 | 1,046.50 | 1,058.60 | 1,043.00 | 1,057.10 | 0.0M |
| 2025-04-23 | 1,065.00 | 1,065.00 | 1,043.50 | 1,051.00 | 0.0M |
| 2025-04-22 | 1,060.00 | 1,061.70 | 1,051.00 | 1,054.60 | 0.0M |
| 2025-04-21 | 1,020.50 | 1,055.00 | 1,020.50 | 1,050.00 | 0.1M |
| 2025-04-17 | 1,013.30 | 1,019.50 | 1,002.70 | 1,019.40 | 0.0M |
| 2025-04-16 | 1,013.90 | 1,025.00 | 1,007.50 | 1,022.80 | 0.0M |
| 2025-04-15 | 1,023.00 | 1,027.10 | 1,020.20 | 1,022.60 | 0.0M |
| 2025-04-11 | 978.00 | 1,011.00 | 978.00 | 1,003.70 | 0.0M |
| 2025-04-09 | 960.00 | 963.75 | 956.00 | 960.80 | 0.0M |
| 2025-04-08 | 977.00 | 978.10 | 950.00 | 970.30 | 0.0M |
| 2025-04-07 | 961.60 | 972.75 | 925.00 | 944.50 | 0.0M |
| 2025-04-04 | 1,041.85 | 1,041.85 | 1,017.15 | 1,020.75 | 0.0M |
| 2025-04-03 | 1,066.00 | 1,071.00 | 1,058.80 | 1,058.80 | 0.0M |
| 2025-04-02 | 1,068.10 | 1,073.50 | 1,067.50 | 1,072.20 | 0.0M |
| 2025-04-01 | 1,080.00 | 1,083.15 | 1,071.85 | 1,072.55 | 0.0M |
| 2025-03-28 | 1,081.10 | 1,081.10 | 1,070.50 | 1,077.00 | 0.0M |
| 2025-03-27 | 1,067.90 | 1,079.95 | 1,067.90 | 1,073.70 | 0.1M |
| 2025-03-26 | 1,075.00 | 1,075.00 | 1,066.10 | 1,068.10 | 0.2M |
| 2025-03-25 | 1,074.00 | 1,086.50 | 1,066.20 | 1,071.80 | 0.3M |
| 2025-03-24 | 1,077.00 | 1,080.30 | 1,068.00 | 1,073.90 | 0.0M |
| 2025-03-21 | 1,066.00 | 1,073.40 | 1,065.00 | 1,070.15 | 0.0M |
| 2025-03-20 | 1,042.35 | 1,062.90 | 1,039.90 | 1,061.50 | 0.0M |
| 2025-03-19 | 1,044.00 | 1,062.40 | 1,037.20 | 1,043.35 | 0.0M |
| 2025-03-18 | 1,022.30 | 1,037.70 | 1,022.30 | 1,029.45 | 0.0M |
| 2025-03-17 | 1,020.35 | 1,025.55 | 1,015.00 | 1,019.05 | 0.0M |
| 2025-03-13 | 1,023.20 | 1,025.80 | 1,013.40 | 1,013.40 | 0.0M |
| 2025-03-12 | 1,027.95 | 1,027.95 | 1,009.20 | 1,022.40 | 0.3M |
| 2025-03-11 | 1,011.10 | 1,027.05 | 1,011.10 | 1,027.05 | 0.0M |
| 2025-03-10 | 1,038.20 | 1,040.90 | 1,026.70 | 1,028.05 | 0.0M |
| 2025-03-07 | 1,031.75 | 1,031.75 | 1,023.95 | 1,026.20 | 0.0M |
| 2025-03-06 | 1,018.30 | 1,025.85 | 1,013.75 | 1,021.75 | 0.0M |
| 2025-03-05 | 991.15 | 1,020.70 | 991.15 | 1,018.60 | 0.0M |
| 2025-03-04 | 979.00 | 992.00 | 979.00 | 987.55 | 0.0M |
| 2025-03-03 | 974.80 | 990.00 | 968.50 | 988.50 | 0.0M |
| 2025-02-28 | 973.20 | 973.20 | 954.95 | 966.05 | 0.0M |
| 2025-02-27 | 985.00 | 990.85 | 974.45 | 986.35 | 0.0M |
| 2025-02-25 | 974.70 | 984.05 | 969.60 | 969.60 | 0.0M |
| 2025-02-24 | 987.30 | 989.25 | 970.25 | 978.95 | 0.0M |
| 2025-02-21 | 997.40 | 1,000.45 | 990.15 | 993.15 | 0.0M |
| 2025-02-20 | 989.95 | 998.00 | 989.25 | 992.60 | 0.0M |
| 2025-02-19 | 990.75 | 997.90 | 982.00 | 987.05 | 0.0M |
| 2025-02-18 | 980.00 | 988.80 | 980.00 | 988.05 | 0.0M |
| 2025-02-17 | 969.00 | 983.30 | 969.00 | 983.15 | 0.0M |
| 2025-02-14 | 990.00 | 992.90 | 966.10 | 973.60 | 0.0M |
| 2025-02-13 | 969.00 | 991.25 | 969.00 | 981.95 | 0.0M |
| 2025-02-12 | 969.00 | 969.00 | 952.15 | 968.55 | 0.0M |
| 2025-02-11 | 974.00 | 978.00 | 962.40 | 965.05 | 0.0M |
| 2025-02-10 | 984.40 | 984.40 | 961.40 | 972.50 | 0.0M |
| 2025-02-07 | 974.00 | 996.35 | 974.00 | 993.70 | 0.0M |
| 2025-02-06 | 965.60 | 967.40 | 956.85 | 962.00 | 0.0M |
| 2025-02-05 | 965.70 | 965.70 | 965.70 | 963.70 | 0.0M |
| 2025-02-04 | 956.00 | 961.00 | 950.00 | 959.90 | 0.0M |
| 2025-02-03 | 936.45 | 949.60 | 936.45 | 949.60 | 0.0M |
| 2025-02-01 | 942.00 | 945.90 | 930.75 | 945.75 | 0.0M |
| 2025-01-31 | 967.55 | 967.55 | 958.85 | 959.60 | 0.0M |
| 2025-01-30 | 949.40 | 966.60 | 949.40 | 961.35 | 0.1M |
| 2025-01-29 | 927.20 | 950.10 | 927.20 | 948.65 | 0.1M |
| 2025-01-28 | 932.00 | 933.45 | 916.00 | 926.20 | 0.0M |
| 2025-01-27 | 925.00 | 938.00 | 916.05 | 928.80 | 0.1M |
| 2025-01-24 | 943.40 | 961.30 | 937.95 | 942.90 | 0.1M |
| 2025-01-23 | 929.90 | 947.50 | 929.90 | 943.40 | 0.0M |
| 2025-01-22 | 936.00 | 937.60 | 922.10 | 931.65 | 0.0M |
| 2025-01-21 | 934.10 | 943.70 | 933.10 | 938.55 | 0.0M |
| 2025-01-20 | 915.30 | 936.00 | 915.30 | 932.60 | 0.0M |
| 2025-01-17 | 928.05 | 928.50 | 919.00 | 921.80 | 0.0M |
| 2025-01-16 | 918.65 | 922.00 | 914.00 | 921.10 | 0.0M |
| 2025-01-15 | 916.70 | 919.95 | 915.00 | 916.20 | 0.0M |
| 2025-01-14 | 915.00 | 920.00 | 914.45 | 918.60 | 0.0M |
| 2025-01-13 | 901.00 | 905.55 | 892.05 | 896.35 | 0.0M |
| 2025-01-10 | 908.80 | 915.00 | 908.80 | 912.05 | 0.0M |
| 2025-01-09 | 914.45 | 917.65 | 907.80 | 907.80 | 0.0M |
| 2025-01-08 | 916.30 | 916.30 | 916.30 | 915.40 | 0.0M |
| 2025-01-07 | 919.90 | 925.30 | 919.90 | 925.15 | 0.0M |
| 2025-01-06 | 927.65 | 927.65 | 914.15 | 915.35 | 0.0M |
| 2025-01-03 | 930.55 | 939.80 | 928.15 | 929.25 | 0.0M |
| 2025-01-02 | 921.05 | 930.70 | 917.60 | 926.80 | 0.0M |
| 2025-01-01 | 913.00 | 924.50 | 908.40 | 922.00 | 0.0M |