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 | 1,050.25 | 1,050.25 | 1,050.25 | 1,050.25 | 0.0M |
| 2025-09-25 | 1,061.75 | 1,061.75 | 1,061.75 | 1,061.75 | 0.0M |
| 2025-09-24 | 1,047.25 | 1,047.25 | 1,047.25 | 1,047.25 | 0.0M |
| 2025-09-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2025-09-22 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2025-09-19 | 1,057.75 | 1,057.75 | 1,057.75 | 1,057.75 | 0.0M |
| 2025-09-18 | 1,061.75 | 1,061.75 | 1,061.75 | 1,061.75 | 0.0M |
| 2025-09-17 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0M |
| 2025-09-16 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 0.0M |
| 2025-09-15 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 0.0M |
| 2025-09-12 | 1,066.75 | 1,066.75 | 1,066.75 | 1,066.75 | 0.0M |
| 2025-09-11 | 1,065.75 | 1,065.75 | 1,065.75 | 1,065.75 | 0.0M |
| 2025-09-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-09-09 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 0.0M |
| 2025-09-08 | 1,076.25 | 1,076.25 | 1,076.25 | 1,076.25 | 0.0M |
| 2025-09-05 | 1,063.75 | 1,063.75 | 1,063.75 | 1,063.75 | 0.0M |
| 2025-09-04 | 1,063.75 | 1,063.75 | 1,063.75 | 1,063.75 | 0.0M |
| 2025-09-03 | 1,062.75 | 1,062.75 | 1,062.75 | 1,062.75 | 0.0M |
| 2025-09-02 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0M |
| 2025-08-29 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-08-28 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 0.0M |
| 2025-08-27 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 0.0M |
| 2025-08-26 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 0.0M |
| 2025-08-25 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 0.0M |
| 2025-08-22 | 1,078.75 | 1,078.75 | 1,078.75 | 1,078.75 | 0.0M |
| 2025-08-21 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0.0M |
| 2025-08-20 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2025-08-19 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.0M |
| 2025-08-18 | 1,085.75 | 1,085.75 | 1,085.75 | 1,085.75 | 0.0M |
| 2025-08-15 | 1,078.25 | 1,078.25 | 1,078.25 | 1,078.25 | 0.0M |
| 2025-08-14 | 1,061.75 | 1,061.75 | 1,061.75 | 1,061.75 | 0.0M |
| 2025-08-13 | 1,069.25 | 1,069.25 | 1,069.25 | 1,069.25 | 0.0M |
| 2025-08-12 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-08-11 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-08-08 | 1,013.75 | 1,013.75 | 1,013.75 | 1,013.75 | 0.0M |
| 2025-08-07 | 1,012.75 | 1,012.75 | 1,012.75 | 1,012.75 | 0.0M |
| 2025-08-06 | 1,017.75 | 1,017.75 | 1,017.75 | 1,017.75 | 0.0M |
| 2025-08-05 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0M |
| 2025-08-04 | 998.25 | 998.25 | 998.25 | 998.25 | 0.0M |
| 2025-08-01 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2025-07-31 | 997.00 | 997.00 | 997.00 | 997.00 | 0.0M |
| 2025-07-30 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.0M |
| 2025-07-29 | 1,010.25 | 1,010.25 | 1,010.25 | 1,010.25 | 0.0M |
| 2025-07-28 | 1,008.25 | 1,008.25 | 1,008.25 | 1,008.25 | 0.0M |
| 2025-07-25 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2025-07-24 | 1,030.75 | 1,030.75 | 1,030.75 | 1,030.75 | 0.0M |
| 2025-07-23 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 0.0M |
| 2025-07-22 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 0.0M |
| 2025-07-21 | 1,001.25 | 1,001.25 | 1,001.25 | 1,001.25 | 0.0M |
| 2025-07-18 | 1,015.75 | 1,015.75 | 1,015.75 | 1,015.75 | 0.0M |
| 2025-07-17 | 994.75 | 994.75 | 994.75 | 994.75 | 0.0M |
| 2025-07-16 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 0.0M |
| 2025-07-15 | 985.75 | 985.75 | 985.75 | 985.75 | 0.0M |
| 2025-07-14 | 998.75 | 998.75 | 998.75 | 998.75 | 0.0M |
| 2025-07-11 | 985.25 | 985.25 | 985.25 | 985.25 | 0.0M |
| 2025-07-10 | 978.75 | 978.75 | 978.75 | 978.75 | 0.0M |
| 2025-07-09 | 980.00 | 980.00 | 980.00 | 980.00 | 0.0M |
| 2025-07-08 | 979.75 | 979.75 | 979.75 | 979.75 | 0.0M |
| 2025-07-07 | 964.50 | 964.50 | 964.50 | 964.50 | 0.0M |
| 2025-07-03 | 972.75 | 972.75 | 972.75 | 972.75 | 0.0M |
| 2025-07-02 | 966.25 | 966.25 | 966.25 | 966.25 | 0.0M |
| 2025-07-01 | 953.25 | 953.25 | 953.25 | 953.25 | 0.0M |
| 2025-06-30 | 949.50 | 949.50 | 949.50 | 949.50 | 0.0M |
| 2025-06-27 | 951.25 | 951.25 | 951.25 | 951.25 | 0.0M |
| 2025-06-26 | 951.25 | 951.25 | 951.25 | 951.25 | 0.0M |
| 2025-06-25 | 940.50 | 940.50 | 940.50 | 940.50 | 0.0M |
| 2025-06-24 | 941.25 | 941.25 | 941.25 | 941.25 | 0.0M |
| 2025-06-23 | 962.75 | 962.75 | 962.75 | 962.75 | 0.0M |
| 2025-06-20 | 969.50 | 969.50 | 969.50 | 969.50 | 0.0M |
| 2025-06-18 | 965.25 | 965.25 | 965.25 | 965.25 | 0.0M |
| 2025-06-17 | 957.25 | 957.25 | 957.25 | 957.25 | 0.0M |
| 2025-06-16 | 964.25 | 964.25 | 964.25 | 964.25 | 0.0M |
| 2025-06-13 | 923.50 | 923.50 | 923.50 | 923.50 | 0.0M |
| 2025-06-12 | 911.50 | 911.50 | 911.50 | 911.50 | 0.0M |
| 2025-06-11 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2025-06-10 | 915.00 | 915.00 | 915.00 | 915.00 | 0.0M |
| 2025-06-09 | 926.75 | 926.75 | 926.75 | 926.75 | 0.0M |
| 2025-06-06 | 925.75 | 925.75 | 925.75 | 925.75 | 0.0M |
| 2025-06-05 | 922.75 | 922.75 | 922.75 | 922.75 | 0.0M |
| 2025-06-04 | 929.50 | 929.50 | 929.50 | 929.50 | 0.0M |
| 2025-06-03 | 926.00 | 926.00 | 926.00 | 926.00 | 0.0M |
| 2025-06-02 | 913.25 | 913.25 | 913.25 | 913.25 | 0.0M |
| 2025-05-30 | 911.50 | 911.50 | 911.50 | 911.50 | 0.0M |
| 2025-05-29 | 927.00 | 927.00 | 927.00 | 927.00 | 0.0M |
| 2025-05-28 | 923.75 | 923.75 | 923.75 | 923.75 | 0.0M |
| 2025-05-27 | 913.75 | 913.75 | 913.75 | 913.75 | 0.0M |
| 2025-05-23 | 901.75 | 901.75 | 901.75 | 901.75 | 0.0M |
| 2025-05-22 | 893.25 | 893.25 | 893.25 | 893.25 | 0.0M |
| 2025-05-21 | 912.25 | 912.25 | 912.25 | 912.25 | 0.0M |
| 2025-05-20 | 909.25 | 909.25 | 909.25 | 909.25 | 0.0M |
| 2025-05-19 | 906.25 | 906.25 | 906.25 | 906.25 | 0.0M |
| 2025-05-16 | 889.00 | 889.00 | 889.00 | 889.00 | 0.0M |
| 2025-05-15 | 902.25 | 902.25 | 902.25 | 902.25 | 0.0M |
| 2025-05-14 | 913.25 | 913.25 | 913.25 | 913.25 | 0.0M |
| 2025-05-13 | 905.25 | 905.25 | 905.25 | 905.25 | 0.0M |
| 2025-05-12 | 898.50 | 898.50 | 898.50 | 898.50 | 0.0M |
| 2025-05-09 | 898.50 | 898.50 | 898.50 | 898.50 | 0.0M |
| 2025-05-08 | 908.25 | 908.25 | 908.25 | 908.25 | 0.0M |
| 2025-05-07 | 894.25 | 894.25 | 894.25 | 894.25 | 0.0M |
| 2025-05-06 | 902.00 | 902.00 | 902.00 | 902.00 | 0.0M |
| 2025-05-05 | 912.25 | 912.25 | 912.25 | 912.25 | 0.0M |
| 2025-05-02 | 913.50 | 913.50 | 913.50 | 913.50 | 0.0M |
| 2025-05-01 | 907.00 | 907.00 | 907.00 | 907.00 | 0.0M |
| 2025-04-30 | 906.50 | 906.50 | 906.50 | 906.50 | 0.0M |
| 2025-04-29 | 910.75 | 910.75 | 910.75 | 910.75 | 0.0M |
| 2025-04-28 | 907.25 | 907.25 | 907.25 | 907.25 | 0.0M |
| 2025-04-25 | 924.25 | 924.25 | 924.25 | 924.25 | 0.0M |
| 2025-04-24 | 919.25 | 919.25 | 919.25 | 919.25 | 0.0M |
| 2025-04-23 | 915.25 | 915.25 | 915.25 | 915.25 | 0.0M |
| 2025-04-22 | 902.00 | 902.00 | 902.00 | 902.00 | 0.0M |
| 2025-04-21 | 891.50 | 891.50 | 891.50 | 891.50 | 0.0M |
| 2025-04-17 | 904.25 | 904.25 | 904.25 | 904.25 | 0.0M |
| 2025-04-16 | 903.25 | 903.25 | 903.25 | 903.25 | 0.0M |
| 2025-04-15 | 908.50 | 908.50 | 908.50 | 908.50 | 0.0M |
| 2025-04-14 | 922.25 | 922.25 | 922.25 | 922.25 | 0.0M |
| 2025-04-11 | 923.75 | 923.75 | 923.75 | 923.75 | 0.0M |
| 2025-04-10 | 906.75 | 906.75 | 906.75 | 906.75 | 0.0M |
| 2025-04-09 | 889.00 | 889.00 | 889.00 | 889.00 | 0.0M |
| 2025-04-08 | 900.75 | 900.75 | 900.75 | 900.75 | 0.0M |
| 2025-04-07 | 900.50 | 900.50 | 900.50 | 900.50 | 0.0M |
| 2025-04-04 | 936.75 | 936.75 | 936.75 | 936.75 | 0.0M |
| 2025-04-03 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0M |
| 2025-04-02 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2025-04-01 | 954.25 | 954.25 | 954.25 | 954.25 | 0.0M |
| 2025-03-31 | 966.00 | 966.00 | 966.00 | 966.00 | 0.0M |
| 2025-03-28 | 966.00 | 966.00 | 966.00 | 966.00 | 0.0M |
| 2025-03-27 | 943.75 | 943.75 | 943.75 | 943.75 | 0.0M |
| 2025-03-26 | 935.25 | 935.25 | 935.25 | 935.25 | 0.0M |
| 2025-03-25 | 929.25 | 929.25 | 929.25 | 929.25 | 0.0M |
| 2025-03-24 | 941.50 | 941.50 | 941.50 | 941.50 | 0.0M |
| 2025-03-21 | 957.25 | 957.25 | 957.25 | 957.25 | 0.0M |
| 2025-03-20 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0M |
| 2025-03-19 | 961.25 | 961.25 | 961.25 | 961.25 | 0.0M |
| 2025-03-18 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2025-03-17 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2025-03-14 | 979.75 | 979.75 | 979.75 | 979.75 | 0.0M |
| 2025-03-13 | 973.75 | 973.75 | 973.75 | 973.75 | 0.0M |
| 2025-03-12 | 959.00 | 959.00 | 959.00 | 959.00 | 0.0M |
| 2025-03-11 | 963.25 | 963.25 | 963.25 | 963.25 | 0.0M |
| 2025-03-10 | 963.50 | 963.50 | 963.50 | 963.50 | 0.0M |
| 2025-03-07 | 987.75 | 987.75 | 987.75 | 987.75 | 0.0M |
| 2025-03-06 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0M |
| 2025-03-05 | 952.75 | 952.75 | 952.75 | 952.75 | 0.0M |
| 2025-03-04 | 930.50 | 930.50 | 930.50 | 930.50 | 0.0M |
| 2025-03-03 | 955.75 | 955.75 | 955.75 | 955.75 | 0.0M |
| 2025-02-28 | 989.25 | 989.25 | 989.25 | 989.25 | 0.0M |
| 2025-02-27 | 985.50 | 985.50 | 985.50 | 985.50 | 0.0M |
| 2025-02-26 | 1,006.25 | 1,006.25 | 1,006.25 | 1,006.25 | 0.0M |
| 2025-02-25 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 0.0M |
| 2025-02-24 | 998.25 | 998.25 | 998.25 | 998.25 | 0.0M |
| 2025-02-21 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-02-20 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 0.0M |
| 2025-02-19 | 1,018.25 | 1,018.25 | 1,018.25 | 1,018.25 | 0.0M |
| 2025-02-18 | 985.00 | 985.00 | 985.00 | 985.00 | 0.0M |
| 2025-02-14 | 985.50 | 985.50 | 985.50 | 985.50 | 0.0M |
| 2025-02-13 | 971.75 | 971.75 | 971.75 | 971.75 | 0.0M |
| 2025-02-12 | 984.50 | 984.50 | 984.50 | 984.50 | 0.0M |
| 2025-02-11 | 980.25 | 980.25 | 980.25 | 980.25 | 0.0M |
| 2025-02-10 | 980.25 | 980.25 | 980.25 | 980.25 | 0.0M |
| 2025-02-07 | 969.75 | 969.75 | 969.75 | 969.75 | 0.0M |
| 2025-02-06 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2025-02-05 | 941.00 | 941.00 | 941.00 | 941.00 | 0.0M |
| 2025-02-04 | 934.25 | 934.25 | 934.25 | 934.25 | 0.0M |
| 2025-02-03 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2025-01-31 | 942.50 | 942.50 | 942.50 | 942.50 | 0.0M |
| 2025-01-30 | 948.75 | 948.75 | 948.75 | 948.75 | 0.0M |
| 2025-01-29 | 948.75 | 948.75 | 948.75 | 948.75 | 0.0M |
| 2025-01-28 | 948.75 | 948.75 | 948.75 | 948.75 | 0.0M |
| 2025-01-27 | 934.25 | 934.25 | 934.25 | 934.25 | 0.0M |
| 2025-01-24 | 932.75 | 932.75 | 932.75 | 932.75 | 0.0M |
| 2025-01-23 | 917.25 | 917.25 | 917.25 | 917.25 | 0.0M |
| 2025-01-22 | 929.00 | 929.00 | 929.00 | 929.00 | 0.0M |
| 2025-01-21 | 933.25 | 933.25 | 933.25 | 933.25 | 0.0M |
| 2025-01-17 | 912.50 | 912.50 | 912.50 | 912.50 | 0.0M |
| 2025-01-16 | 906.00 | 906.00 | 906.00 | 906.00 | 0.0M |
| 2025-01-15 | 924.75 | 924.75 | 924.75 | 924.75 | 0.0M |
| 2025-01-14 | 936.75 | 936.75 | 936.75 | 936.75 | 0.0M |
| 2025-01-13 | 950.25 | 950.25 | 950.25 | 950.25 | 0.0M |
| 2025-01-10 | 932.75 | 932.75 | 932.75 | 932.75 | 0.0M |
| 2025-01-09 | 911.75 | 911.75 | 911.75 | 911.75 | 0.0M |
| 2025-01-08 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2025-01-07 | 933.25 | 933.25 | 933.25 | 933.25 | 0.0M |
| 2025-01-06 | 918.75 | 918.75 | 918.75 | 918.75 | 0.0M |
| 2025-01-03 | 922.00 | 922.00 | 922.00 | 922.00 | 0.0M |
| 2025-01-02 | 919.75 | 919.75 | 919.75 | 919.75 | 0.0M |