1,607.20
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 | 1,616.80 | 1,621.60 | 1,599.20 | 1,607.20 | 0.0M |
| 2025-10-02 | 1,673.20 | 1,725.20 | 1,656.60 | 1,657.80 | 0.0M |
| 2025-10-01 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 0.0M |
| 2025-09-30 | 1,614.40 | 1,616.80 | 1,594.40 | 1,616.80 | 0.0M |
| 2025-09-29 | 1,604.00 | 1,624.60 | 1,601.60 | 1,604.00 | 0.0M |
| 2025-09-26 | 1,551.80 | 1,568.60 | 1,532.60 | 1,551.40 | 0.0M |
| 2025-09-25 | 1,624.00 | 1,624.60 | 1,589.60 | 1,624.60 | 0.0M |
| 2025-09-24 | 1,556.60 | 1,566.20 | 1,556.60 | 1,563.80 | 0.0M |
| 2025-09-23 | 1,590.00 | 1,610.20 | 1,580.00 | 1,580.00 | 0.0M |
| 2025-09-22 | 1,570.00 | 1,600.00 | 1,546.60 | 1,600.00 | 0.0M |
| 2025-09-19 | 1,522.80 | 1,559.00 | 1,518.00 | 1,559.00 | 0.0M |
| 2025-09-18 | 1,561.40 | 1,563.80 | 1,537.00 | 1,546.60 | 0.0M |
| 2025-09-17 | 1,489.20 | 1,510.80 | 1,480.00 | 1,480.00 | 0.0M |
| 2025-09-16 | 1,506.00 | 1,522.00 | 1,479.60 | 1,494.00 | 0.0M |
| 2025-09-15 | 1,408.00 | 1,554.20 | 1,408.00 | 1,506.00 | 0.0M |
| 2025-09-12 | 1,320.00 | 1,436.20 | 1,310.20 | 1,408.00 | 0.0M |
| 2025-09-11 | 1,286.80 | 1,300.00 | 1,271.60 | 1,293.20 | 0.0M |
| 2025-09-10 | 1,274.60 | 1,276.00 | 1,264.60 | 1,276.00 | 0.0M |
| 2025-09-09 | 1,260.20 | 1,267.40 | 1,257.80 | 1,257.80 | 0.0M |
| 2025-09-08 | 1,291.60 | 1,291.60 | 1,259.80 | 1,259.80 | 0.0M |
| 2025-09-05 | 1,235.80 | 1,267.40 | 1,235.80 | 1,267.40 | 0.0M |
| 2025-09-04 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0M |
| 2025-09-03 | 1,221.60 | 1,228.80 | 1,214.40 | 1,220.00 | 0.0M |
| 2025-09-02 | 1,224.00 | 1,224.00 | 1,204.80 | 1,204.80 | 0.0M |
| 2025-09-01 | 1,224.00 | 1,224.00 | 1,209.60 | 1,209.60 | 0.0M |
| 2025-08-29 | 1,272.20 | 1,272.20 | 1,228.60 | 1,228.60 | 0.0M |
| 2025-08-28 | 1,284.40 | 1,285.00 | 1,282.00 | 1,282.00 | 0.0M |
| 2025-08-27 | 1,286.00 | 1,300.00 | 1,286.00 | 1,300.00 | 0.0M |
| 2025-08-26 | 1,257.40 | 1,260.00 | 1,250.20 | 1,260.00 | 0.0M |
| 2025-08-25 | 1,233.40 | 1,248.20 | 1,226.20 | 1,248.20 | 0.0M |
| 2025-08-22 | 1,178.20 | 1,216.80 | 1,173.60 | 1,216.80 | 0.0M |
| 2025-08-21 | 1,176.00 | 1,192.80 | 1,176.00 | 1,180.80 | 0.0M |
| 2025-08-20 | 1,202.40 | 1,205.00 | 1,157.00 | 1,159.00 | 0.0M |
| 2025-08-19 | 1,224.00 | 1,224.00 | 1,214.40 | 1,214.40 | 0.0M |
| 2025-08-18 | 1,209.60 | 1,219.20 | 1,188.00 | 1,219.20 | 0.0M |
| 2025-08-14 | 1,233.80 | 1,233.80 | 1,228.60 | 1,228.60 | 0.0M |
| 2025-08-13 | 1,238.20 | 1,250.20 | 1,238.20 | 1,250.20 | 0.0M |
| 2025-08-12 | 1,250.00 | 1,260.00 | 1,226.40 | 1,226.40 | 0.0M |
| 2025-08-11 | 1,209.60 | 1,250.00 | 1,209.60 | 1,250.00 | 0.0M |
| 2025-08-08 | 1,166.60 | 1,210.00 | 1,166.60 | 1,209.60 | 0.0M |
| 2025-08-07 | 1,175.80 | 1,180.80 | 1,171.00 | 1,171.00 | 0.0M |
| 2025-08-06 | 1,147.00 | 1,157.00 | 1,139.80 | 1,157.00 | 0.0M |
| 2025-08-05 | 1,150.00 | 1,164.80 | 1,144.60 | 1,144.60 | 0.0M |
| 2025-08-04 | 1,149.40 | 1,149.40 | 1,130.60 | 1,130.60 | 0.0M |
| 2025-08-01 | 1,154.20 | 1,154.20 | 1,120.00 | 1,132.60 | 0.0M |
| 2025-07-31 | 1,195.20 | 1,200.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-07-30 | 1,183.20 | 1,200.00 | 1,183.20 | 1,192.80 | 0.0M |
| 2025-07-29 | 1,200.00 | 1,214.40 | 1,180.80 | 1,185.60 | 0.0M |
| 2025-07-28 | 1,154.60 | 1,179.00 | 1,154.60 | 1,178.00 | 0.0M |
| 2025-07-25 | 1,130.00 | 1,142.20 | 1,110.00 | 1,130.60 | 0.0M |
| 2025-07-24 | 1,135.00 | 1,139.80 | 1,101.20 | 1,106.00 | 0.0M |
| 2025-07-23 | 1,212.00 | 1,214.40 | 1,200.00 | 1,214.00 | 0.0M |
| 2025-07-22 | 1,183.20 | 1,197.00 | 1,178.40 | 1,180.00 | 0.0M |
| 2025-07-21 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-07-18 | 1,161.80 | 1,190.00 | 1,161.80 | 1,190.00 | 0.0M |
| 2025-07-17 | 1,178.40 | 1,195.20 | 1,151.60 | 1,151.60 | 0.0M |
| 2025-07-16 | 1,137.40 | 1,178.00 | 1,137.40 | 1,169.00 | 0.0M |
| 2025-07-15 | 1,163.80 | 1,173.40 | 1,163.00 | 1,173.40 | 0.0M |
| 2025-07-14 | 1,161.40 | 1,165.00 | 1,151.80 | 1,151.80 | 0.0M |
| 2025-07-11 | 1,128.20 | 1,154.60 | 1,121.00 | 1,135.00 | 0.0M |
| 2025-07-10 | 1,068.60 | 1,102.00 | 1,049.20 | 1,102.00 | 0.0M |
| 2025-07-09 | 1,086.80 | 1,091.60 | 1,073.20 | 1,074.60 | 0.0M |
| 2025-07-08 | 1,079.60 | 1,100.00 | 1,079.60 | 1,100.00 | 0.0M |
| 2025-07-07 | 1,084.40 | 1,084.40 | 1,054.00 | 1,063.40 | 0.0M |
| 2025-07-04 | 1,152.60 | 1,152.60 | 1,116.00 | 1,122.80 | 0.0M |
| 2025-07-03 | 1,145.00 | 1,155.00 | 1,145.00 | 1,147.00 | 0.0M |
| 2025-07-02 | 1,106.00 | 1,130.60 | 1,097.00 | 1,130.60 | 0.0M |
| 2025-07-01 | 1,084.40 | 1,106.00 | 1,077.00 | 1,079.60 | 0.0M |
| 2025-06-30 | 1,167.00 | 1,168.60 | 1,145.00 | 1,168.60 | 0.0M |
| 2025-06-27 | 1,190.40 | 1,190.40 | 1,169.00 | 1,173.60 | 0.0M |
| 2025-06-26 | 1,192.80 | 1,197.60 | 1,183.00 | 1,183.00 | 0.0M |
| 2025-06-25 | 1,243.00 | 1,260.00 | 1,180.80 | 1,183.00 | 0.0M |
| 2025-06-24 | 1,344.00 | 1,344.00 | 1,246.80 | 1,261.00 | 0.0M |
| 2025-06-23 | 1,212.00 | 1,315.60 | 1,209.60 | 1,315.60 | 0.0M |
| 2025-06-20 | 1,219.20 | 1,220.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-06-18 | 1,171.20 | 1,190.40 | 1,171.20 | 1,190.00 | 0.0M |
| 2025-06-17 | 1,216.80 | 1,216.80 | 1,197.00 | 1,197.00 | 0.0M |
| 2025-06-16 | 1,226.40 | 1,228.80 | 1,212.00 | 1,228.80 | 0.0M |
| 2025-06-13 | 1,159.00 | 1,173.40 | 1,154.20 | 1,171.00 | 0.0M |
| 2025-06-12 | 1,207.20 | 1,209.60 | 1,183.20 | 1,188.00 | 0.0M |
| 2025-06-11 | 1,236.60 | 1,248.20 | 1,228.80 | 1,238.60 | 0.0M |
| 2025-06-10 | 1,164.20 | 1,185.00 | 1,164.20 | 1,175.80 | 0.0M |
| 2025-06-09 | 1,131.40 | 1,139.20 | 1,070.00 | 1,094.80 | 0.0M |
| 2025-06-06 | 1,139.80 | 1,139.80 | 1,106.80 | 1,132.60 | 0.0M |
| 2025-06-05 | 1,241.00 | 1,241.00 | 1,166.60 | 1,188.00 | 0.0M |
| 2025-06-04 | 1,301.20 | 1,308.40 | 1,235.80 | 1,248.20 | 0.0M |
| 2025-06-03 | 1,269.40 | 1,318.00 | 1,269.40 | 1,302.80 | 0.0M |
| 2025-06-02 | 1,286.80 | 1,286.80 | 1,257.40 | 1,257.80 | 0.0M |
| 2025-05-30 | 1,342.20 | 1,342.20 | 1,321.80 | 1,340.00 | 0.0M |
| 2025-05-29 | 1,372.00 | 1,380.00 | 1,338.60 | 1,338.60 | 0.0M |
| 2025-05-28 | 1,362.60 | 1,373.40 | 1,350.60 | 1,362.60 | 0.0M |
| 2025-05-27 | 1,289.00 | 1,330.00 | 1,289.00 | 1,321.80 | 0.0M |
| 2025-05-26 | 1,294.60 | 1,294.60 | 1,289.80 | 1,289.80 | 0.0M |
| 2025-05-23 | 1,253.80 | 1,286.20 | 1,253.80 | 1,261.40 | 0.0M |
| 2025-05-22 | 1,250.40 | 1,263.40 | 1,227.60 | 1,227.60 | 0.0M |
| 2025-05-21 | 1,301.60 | 1,301.60 | 1,288.40 | 1,288.40 | 0.0M |
| 2025-05-20 | 1,296.00 | 1,330.00 | 1,293.80 | 1,330.00 | 0.0M |
| 2025-05-19 | 1,305.40 | 1,305.40 | 1,263.40 | 1,294.00 | 0.0M |
| 2025-05-16 | 1,300.00 | 1,328.40 | 1,300.00 | 1,312.60 | 0.0M |
| 2025-05-15 | 1,299.80 | 1,300.00 | 1,269.00 | 1,300.00 | 0.0M |
| 2025-05-14 | 1,284.60 | 1,295.80 | 1,269.20 | 1,280.00 | 0.0M |
| 2025-05-13 | 1,213.80 | 1,230.00 | 1,197.40 | 1,223.80 | 0.0M |
| 2025-05-12 | 1,173.20 | 1,231.80 | 1,173.20 | 1,210.00 | 0.0M |
| 2025-05-09 | 1,072.80 | 1,133.40 | 1,072.80 | 1,120.20 | 0.0M |
| 2025-05-08 | 1,057.80 | 1,065.60 | 1,057.80 | 1,065.60 | 0.0M |
| 2025-05-07 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0.0M |
| 2025-05-06 | 1,037.00 | 1,044.60 | 1,033.20 | 1,037.00 | 0.0M |
| 2025-05-05 | 1,078.60 | 1,078.60 | 1,044.60 | 1,044.60 | 0.0M |
| 2025-05-02 | 1,054.00 | 1,075.20 | 1,054.00 | 1,055.80 | 0.0M |
| 2025-04-30 | 1,080.40 | 1,090.40 | 1,032.60 | 1,042.60 | 0.0M |
| 2025-04-29 | 1,069.80 | 1,086.60 | 1,050.20 | 1,050.20 | 0.0M |
| 2025-04-28 | 1,077.40 | 1,107.60 | 1,060.00 | 1,084.60 | 0.0M |
| 2025-04-25 | 1,011.00 | 1,042.60 | 973.90 | 1,042.60 | 0.0M |
| 2025-04-24 | 945.20 | 951.00 | 929.00 | 951.00 | 0.0M |
| 2025-04-23 | 944.10 | 964.00 | 930.00 | 930.00 | 0.0M |
| 2025-04-22 | 878.90 | 888.00 | 853.40 | 886.60 | 0.0M |
| 2025-04-17 | 918.00 | 925.30 | 901.00 | 901.00 | 0.0M |
| 2025-04-16 | 947.40 | 947.40 | 929.00 | 929.00 | 0.0M |
| 2025-04-15 | 957.40 | 961.80 | 957.40 | 961.80 | 0.0M |
| 2025-04-14 | 961.80 | 965.10 | 960.00 | 963.00 | 0.0M |
| 2025-04-11 | 986.60 | 986.60 | 930.00 | 943.00 | 0.0M |
| 2025-04-10 | 1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2025-04-09 | 895.30 | 898.50 | 850.50 | 889.40 | 0.0M |
| 2025-04-08 | 931.60 | 965.80 | 928.10 | 955.80 | 0.0M |
| 2025-04-07 | 840.80 | 923.50 | 823.50 | 923.50 | 0.0M |
| 2025-04-04 | 1,012.00 | 1,012.00 | 950.00 | 950.00 | 0.0M |
| 2025-04-03 | 1,025.20 | 1,039.00 | 972.50 | 1,005.00 | 0.0M |
| 2025-04-02 | 1,040.00 | 1,040.20 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-04-01 | 1,024.60 | 1,038.00 | 1,010.00 | 1,038.00 | 0.0M |
| 2025-03-31 | 992.40 | 992.40 | 950.00 | 965.00 | 0.0M |
| 2025-03-28 | 1,089.80 | 1,089.80 | 1,020.00 | 1,030.20 | 0.0M |
| 2025-03-27 | 1,050.20 | 1,130.60 | 1,034.60 | 1,114.40 | 0.0M |
| 2025-03-26 | 1,100.40 | 1,105.60 | 1,074.40 | 1,075.00 | 0.0M |
| 2025-03-25 | 1,089.40 | 1,200.00 | 1,050.00 | 1,075.40 | 0.0M |
| 2025-03-24 | 998.00 | 1,065.40 | 990.00 | 1,050.00 | 0.0M |
| 2025-03-21 | 916.60 | 940.70 | 910.50 | 940.70 | 0.0M |
| 2025-03-20 | 926.00 | 926.00 | 900.00 | 904.50 | 0.0M |
| 2025-03-19 | 898.50 | 898.50 | 884.20 | 884.20 | 0.0M |
| 2025-03-18 | 907.50 | 910.50 | 857.20 | 875.20 | 0.0M |
| 2025-03-17 | 952.70 | 958.00 | 900.00 | 901.50 | 0.0M |
| 2025-03-14 | 943.70 | 961.80 | 934.60 | 952.90 | 0.0M |
| 2025-03-13 | 958.80 | 964.80 | 910.00 | 910.00 | 0.0M |
| 2025-03-12 | 912.00 | 973.80 | 910.00 | 934.60 | 0.0M |
| 2025-03-11 | 881.90 | 901.50 | 850.00 | 884.20 | 0.0M |
| 2025-03-10 | 998.60 | 998.60 | 921.20 | 921.20 | 0.0M |
| 2025-03-07 | 1,008.00 | 1,023.80 | 995.00 | 995.00 | 0.0M |
| 2025-03-06 | 1,061.20 | 1,061.20 | 1,027.00 | 1,027.00 | 0.0M |
| 2025-03-05 | 1,082.80 | 1,085.00 | 1,067.40 | 1,067.40 | 0.0M |
| 2025-03-04 | 1,117.40 | 1,117.40 | 1,067.00 | 1,067.00 | 0.0M |
| 2025-03-03 | 1,199.40 | 1,203.00 | 1,178.80 | 1,178.80 | 0.0M |
| 2025-02-28 | 1,107.20 | 1,131.00 | 1,100.00 | 1,127.60 | 0.0M |
| 2025-02-27 | 1,155.00 | 1,168.60 | 1,127.60 | 1,144.60 | 0.0M |
| 2025-02-26 | 1,207.00 | 1,207.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2025-02-25 | 1,301.80 | 1,312.20 | 1,209.60 | 1,209.60 | 0.0M |
| 2025-02-24 | 1,346.20 | 1,351.00 | 1,325.80 | 1,335.00 | 0.0M |
| 2025-02-21 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | 0.0M |
| 2025-02-20 | 1,448.80 | 1,455.60 | 1,388.60 | 1,388.60 | 0.0M |
| 2025-02-19 | 1,414.60 | 1,459.80 | 1,410.00 | 1,459.80 | 0.0M |
| 2025-02-18 | 1,409.80 | 1,426.80 | 1,409.80 | 1,421.40 | 0.0M |
| 2025-02-17 | 1,414.60 | 1,414.60 | 1,404.00 | 1,404.00 | 0.0M |
| 2025-02-14 | 1,445.40 | 1,445.40 | 1,400.00 | 1,401.00 | 0.0M |
| 2025-02-13 | 1,393.00 | 1,404.40 | 1,393.00 | 1,404.40 | 0.0M |
| 2025-02-12 | 1,347.20 | 1,365.00 | 1,291.20 | 1,365.00 | 0.0M |
| 2025-02-11 | 1,440.00 | 1,440.00 | 1,403.00 | 1,404.40 | 0.0M |
| 2025-02-10 | 1,480.00 | 1,480.00 | 1,440.00 | 1,440.00 | 0.0M |
| 2025-02-07 | 1,499.60 | 1,524.00 | 1,496.60 | 1,500.00 | 0.0M |
| 2025-02-06 | 1,510.40 | 1,510.60 | 1,480.00 | 1,483.00 | 0.0M |
| 2025-02-05 | 1,568.00 | 1,568.40 | 1,568.00 | 1,568.40 | 0.0M |
| 2025-02-04 | 1,609.60 | 1,609.60 | 1,555.60 | 1,555.60 | 0.0M |
| 2025-02-03 | 1,619.60 | 1,619.60 | 1,599.20 | 1,599.20 | 0.0M |
| 2025-01-31 | 1,633.40 | 1,636.80 | 1,620.00 | 1,633.40 | 0.0M |
| 2025-01-30 | 1,649.00 | 1,649.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2025-01-29 | 1,616.20 | 1,616.20 | 1,610.00 | 1,612.80 | 0.0M |
| 2025-01-28 | 1,619.60 | 1,619.60 | 1,600.00 | 1,600.00 | 0.0M |
| 2025-01-27 | 1,585.40 | 1,600.00 | 1,571.80 | 1,600.00 | 0.0M |
| 2025-01-24 | 1,698.00 | 1,698.00 | 1,670.80 | 1,670.80 | 0.0M |
| 2025-01-23 | 1,727.60 | 1,727.60 | 1,685.00 | 1,685.00 | 0.0M |
| 2025-01-21 | 1,783.60 | 1,783.60 | 1,779.20 | 1,779.20 | 0.0M |
| 2025-01-20 | 1,832.00 | 1,900.00 | 1,790.60 | 1,800.80 | 0.0M |
| 2025-01-17 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-01-16 | 1,755.60 | 1,755.60 | 1,722.20 | 1,722.20 | 0.0M |
| 2025-01-15 | 1,694.80 | 1,722.20 | 1,694.80 | 1,722.20 | 0.0M |
| 2025-01-14 | 1,725.60 | 1,732.40 | 1,714.80 | 1,714.80 | 0.0M |
| 2025-01-13 | 1,633.40 | 1,633.40 | 1,596.20 | 1,620.00 | 0.0M |
| 2025-01-10 | 1,681.60 | 1,681.60 | 1,633.60 | 1,633.60 | 0.0M |
| 2025-01-09 | 1,623.40 | 1,636.80 | 1,623.40 | 1,636.80 | 0.0M |
| 2025-01-08 | 1,620.00 | 1,640.20 | 1,616.20 | 1,630.20 | 0.0M |
| 2025-01-07 | 1,668.00 | 1,668.00 | 1,630.20 | 1,630.20 | 0.0M |
| 2025-01-03 | 1,600.00 | 1,616.20 | 1,600.00 | 1,616.20 | 0.0M |
| 2025-01-02 | 1,681.20 | 1,705.00 | 1,590.40 | 1,599.20 | 0.0M |