1,060.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 1,043.00 | 1,086.50 | 1,033.00 | 1,060.00 | 0.0M |
| 2025-09-30 | 1,008.00 | 1,032.00 | 1,008.00 | 1,032.00 | 0.0M |
| 2025-09-29 | 1,025.50 | 1,035.00 | 1,022.50 | 1,035.00 | 0.0M |
| 2025-09-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2025-09-25 | 1,030.50 | 1,035.00 | 1,030.50 | 1,035.00 | 0.0M |
| 2025-09-24 | 1,061.00 | 1,061.00 | 1,051.00 | 1,058.50 | 0.0M |
| 2025-09-23 | 1,072.00 | 1,081.00 | 1,064.50 | 1,064.50 | 0.0M |
| 2025-09-22 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2025-09-19 | 1,087.00 | 1,087.00 | 1,084.00 | 1,084.00 | 0.0M |
| 2025-09-18 | 1,076.00 | 1,095.00 | 1,076.00 | 1,087.00 | 0.0M |
| 2025-09-17 | 1,076.00 | 1,076.00 | 1,073.50 | 1,073.50 | 0.0M |
| 2025-09-16 | 1,063.50 | 1,078.50 | 1,062.50 | 1,073.00 | 0.0M |
| 2025-09-15 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2025-09-12 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.0M |
| 2025-09-11 | 1,078.00 | 1,078.00 | 1,072.00 | 1,072.00 | 0.0M |
| 2025-09-10 | 1,071.50 | 1,071.50 | 1,071.50 | 1,071.50 | 0.0M |
| 2025-09-09 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 0.0M |
| 2025-09-08 | 1,120.50 | 1,120.50 | 1,101.00 | 1,101.00 | 0.0M |
| 2025-09-05 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 0.0M |
| 2025-09-04 | 1,083.00 | 1,088.50 | 1,083.00 | 1,088.50 | 0.0M |
| 2025-09-03 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2025-09-02 | 1,106.50 | 1,106.50 | 1,082.50 | 1,082.50 | 0.0M |
| 2025-09-01 | 1,116.00 | 1,116.00 | 1,104.50 | 1,105.50 | 0.0M |
| 2025-08-29 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 0.0M |
| 2025-08-28 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 0.0M |
| 2025-08-27 | 1,114.00 | 1,114.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-08-26 | 1,102.00 | 1,114.50 | 1,100.00 | 1,114.50 | 0.0M |
| 2025-08-25 | 1,131.00 | 1,138.50 | 1,113.00 | 1,118.50 | 0.0M |
| 2025-08-22 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.0M |
| 2025-08-21 | 1,132.00 | 1,132.00 | 1,107.00 | 1,107.00 | 0.0M |
| 2025-08-20 | 1,138.50 | 1,138.50 | 1,124.00 | 1,124.00 | 0.0M |
| 2025-08-19 | 1,118.00 | 1,142.50 | 1,105.00 | 1,142.50 | 0.0M |
| 2025-08-18 | 1,127.50 | 1,141.00 | 1,126.00 | 1,141.00 | 0.0M |
| 2025-08-15 | 1,139.00 | 1,139.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2025-08-14 | 1,138.50 | 1,138.50 | 1,122.00 | 1,122.00 | 0.0M |
| 2025-08-13 | 1,101.00 | 1,123.00 | 1,101.00 | 1,123.00 | 0.0M |
| 2025-08-12 | 1,088.50 | 1,090.00 | 1,078.00 | 1,082.00 | 0.0M |
| 2025-08-11 | 1,074.50 | 1,085.00 | 1,074.00 | 1,085.00 | 0.0M |
| 2025-08-08 | 1,069.00 | 1,069.00 | 1,066.50 | 1,066.50 | 0.0M |
| 2025-08-07 | 1,052.00 | 1,059.50 | 1,042.50 | 1,050.00 | 0.0M |
| 2025-08-06 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0M |
| 2025-08-05 | 1,074.50 | 1,074.50 | 1,062.50 | 1,068.50 | 0.0M |
| 2025-08-04 | 1,035.50 | 1,035.50 | 1,035.50 | 1,035.50 | 0.0M |
| 2025-08-01 | 1,076.50 | 1,076.50 | 990.20 | 1,021.00 | 0.0M |
| 2025-07-31 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2025-07-30 | 1,090.50 | 1,101.50 | 1,090.50 | 1,101.50 | 0.0M |
| 2025-07-29 | 1,087.00 | 1,094.00 | 1,087.00 | 1,091.50 | 0.0M |
| 2025-07-28 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 0.0M |
| 2025-07-25 | 1,068.00 | 1,074.50 | 1,068.00 | 1,074.50 | 0.0M |
| 2025-07-24 | 1,086.00 | 1,086.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2025-07-23 | 1,046.50 | 1,074.00 | 1,045.50 | 1,074.00 | 0.0M |
| 2025-07-22 | 1,002.50 | 1,015.50 | 993.20 | 1,015.50 | 0.0M |
| 2025-07-21 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-07-18 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 0.0M |
| 2025-07-17 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 0.0M |
| 2025-07-16 | 1,000.50 | 1,010.50 | 1,000.50 | 1,003.00 | 0.0M |
| 2025-07-15 | 1,027.00 | 1,028.00 | 1,018.00 | 1,028.00 | 0.0M |
| 2025-07-14 | 1,039.50 | 1,039.50 | 1,035.50 | 1,035.50 | 0.0M |
| 2025-07-11 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 0.0M |
| 2025-07-10 | 1,065.00 | 1,065.50 | 1,065.00 | 1,065.50 | 0.0M |
| 2025-07-09 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.0M |
| 2025-07-08 | 1,006.50 | 1,040.50 | 1,006.50 | 1,040.50 | 0.0M |
| 2025-07-07 | 1,027.50 | 1,033.00 | 1,015.00 | 1,018.50 | 0.0M |
| 2025-07-04 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 0.0M |
| 2025-07-03 | 1,020.50 | 1,020.50 | 1,020.50 | 1,020.50 | 0.0M |
| 2025-07-02 | 1,021.00 | 1,032.00 | 1,021.00 | 1,032.00 | 0.0M |
| 2025-07-01 | 1,001.00 | 1,021.50 | 991.00 | 1,021.50 | 0.0M |
| 2025-06-30 | 1,003.50 | 1,003.50 | 994.80 | 994.80 | 0.0M |
| 2025-06-27 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0.0M |
| 2025-06-26 | 1,027.00 | 1,027.00 | 1,018.50 | 1,018.50 | 0.0M |
| 2025-06-24 | 1,005.00 | 1,014.50 | 1,005.00 | 1,014.50 | 0.0M |
| 2025-06-23 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 0.0M |
| 2025-06-20 | 980.60 | 998.20 | 980.60 | 998.20 | 0.0M |
| 2025-06-19 | 982.20 | 982.20 | 982.20 | 982.20 | 0.0M |
| 2025-06-18 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.0M |
| 2025-06-17 | 1,014.50 | 1,014.50 | 1,010.50 | 1,010.50 | 0.0M |
| 2025-06-16 | 1,007.00 | 1,007.00 | 991.80 | 991.80 | 0.0M |
| 2025-06-13 | 1,013.00 | 1,018.00 | 1,013.00 | 1,018.00 | 0.0M |
| 2025-06-11 | 1,065.50 | 1,070.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-06-10 | 1,049.00 | 1,065.00 | 1,041.00 | 1,059.50 | 0.0M |
| 2025-06-09 | 1,042.00 | 1,050.00 | 1,037.50 | 1,050.00 | 0.0M |
| 2025-06-06 | 1,032.50 | 1,046.50 | 1,032.50 | 1,046.50 | 0.0M |
| 2025-06-04 | 1,039.00 | 1,039.00 | 1,028.00 | 1,028.00 | 0.0M |
| 2025-06-03 | 988.60 | 1,000.00 | 988.60 | 1,000.00 | 0.0M |
| 2025-06-02 | 1,007.50 | 1,007.50 | 979.60 | 993.80 | 0.0M |
| 2025-05-30 | 1,028.00 | 1,028.00 | 1,009.00 | 1,009.00 | 0.0M |
| 2025-05-29 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.0M |
| 2025-05-28 | 1,029.00 | 1,029.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-05-27 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 0.0M |
| 2025-05-26 | 983.00 | 985.40 | 983.00 | 985.40 | 0.0M |
| 2025-05-23 | 1,009.00 | 1,009.00 | 996.80 | 996.80 | 0.0M |
| 2025-05-22 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 0.0M |
| 2025-05-21 | 1,032.00 | 1,032.00 | 1,026.50 | 1,026.50 | 0.0M |
| 2025-05-20 | 1,040.00 | 1,044.00 | 1,029.00 | 1,044.00 | 0.0M |
| 2025-05-19 | 1,017.50 | 1,017.50 | 1,015.00 | 1,015.00 | 0.0M |
| 2025-05-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2025-05-15 | 986.00 | 1,002.00 | 986.00 | 1,002.00 | 0.0M |
| 2025-05-14 | 1,046.00 | 1,046.00 | 1,026.00 | 1,026.00 | 0.0M |
| 2025-05-13 | 1,057.00 | 1,064.50 | 1,035.00 | 1,060.00 | 0.0M |
| 2025-05-12 | 978.20 | 1,049.00 | 978.20 | 1,049.00 | 0.0M |
| 2025-05-09 | 984.60 | 984.60 | 972.40 | 972.40 | 0.0M |
| 2025-05-08 | 962.00 | 1,002.00 | 957.00 | 1,002.00 | 0.0M |
| 2025-05-07 | 945.20 | 947.40 | 945.20 | 947.40 | 0.0M |
| 2025-05-06 | 935.00 | 941.00 | 929.00 | 941.00 | 0.0M |
| 2025-05-05 | 961.20 | 961.20 | 959.80 | 959.80 | 0.0M |
| 2025-05-02 | 928.60 | 967.20 | 925.40 | 964.00 | 0.0M |
| 2025-04-30 | 933.80 | 940.60 | 933.20 | 940.60 | 0.0M |
| 2025-04-29 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2025-04-28 | 938.00 | 938.00 | 927.80 | 927.80 | 0.0M |
| 2025-04-25 | 940.00 | 940.00 | 926.80 | 933.60 | 0.0M |
| 2025-04-24 | 910.60 | 921.00 | 910.60 | 921.00 | 0.0M |
| 2025-04-23 | 894.20 | 954.40 | 890.40 | 929.40 | 0.0M |
| 2025-04-22 | 843.60 | 883.80 | 842.20 | 883.80 | 0.0M |
| 2025-04-17 | 900.00 | 900.00 | 887.80 | 895.00 | 0.0M |
| 2025-04-16 | 910.20 | 925.40 | 900.00 | 900.00 | 0.0M |
| 2025-04-15 | 961.80 | 961.80 | 944.40 | 944.40 | 0.0M |
| 2025-04-14 | 924.40 | 946.20 | 924.40 | 946.20 | 0.0M |
| 2025-04-11 | 887.40 | 892.40 | 870.20 | 892.40 | 0.0M |
| 2025-04-10 | 969.00 | 975.00 | 870.40 | 907.20 | 0.0M |
| 2025-04-09 | 884.00 | 972.20 | 868.00 | 972.20 | 0.0M |
| 2025-04-08 | 954.80 | 978.80 | 878.00 | 878.00 | 0.0M |
| 2025-04-07 | 900.20 | 966.60 | 890.20 | 945.20 | 0.0M |
| 2025-04-04 | 976.80 | 992.40 | 936.20 | 937.40 | 0.0M |
| 2025-04-03 | 1,002.50 | 1,012.00 | 976.80 | 995.60 | 0.0M |
| 2025-04-02 | 1,065.50 | 1,072.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2025-04-01 | 1,094.00 | 1,096.50 | 1,068.50 | 1,068.50 | 0.0M |
| 2025-03-31 | 1,091.50 | 1,091.50 | 1,075.00 | 1,089.00 | 0.0M |
| 2025-03-28 | 1,087.50 | 1,087.50 | 1,080.00 | 1,080.00 | 0.0M |
| 2025-03-27 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 0.0M |
| 2025-03-26 | 1,102.00 | 1,109.00 | 1,102.00 | 1,108.00 | 0.0M |
| 2025-03-25 | 1,119.50 | 1,119.50 | 1,107.00 | 1,107.00 | 0.0M |
| 2025-03-24 | 1,090.00 | 1,119.50 | 1,090.00 | 1,119.50 | 0.0M |
| 2025-03-21 | 1,100.50 | 1,100.50 | 1,083.50 | 1,083.50 | 0.0M |
| 2025-03-20 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 0.0M |
| 2025-03-18 | 1,124.50 | 1,134.50 | 1,124.50 | 1,134.50 | 0.0M |
| 2025-03-17 | 1,128.50 | 1,128.50 | 1,127.00 | 1,127.00 | 0.0M |
| 2025-03-14 | 1,108.50 | 1,120.50 | 1,108.00 | 1,120.50 | 0.0M |
| 2025-03-12 | 1,137.50 | 1,153.50 | 1,126.50 | 1,126.50 | 0.0M |
| 2025-03-11 | 1,193.00 | 1,194.00 | 1,160.50 | 1,160.50 | 0.0M |
| 2025-03-10 | 1,192.00 | 1,204.50 | 1,180.50 | 1,203.00 | 0.0M |
| 2025-03-07 | 1,180.50 | 1,180.50 | 1,167.00 | 1,167.00 | 0.0M |
| 2025-03-06 | 1,158.00 | 1,183.00 | 1,158.00 | 1,183.00 | 0.0M |
| 2025-03-05 | 1,172.50 | 1,172.50 | 1,150.50 | 1,163.50 | 0.0M |
| 2025-03-04 | 1,202.50 | 1,202.50 | 1,168.00 | 1,172.50 | 0.0M |
| 2025-03-03 | 1,229.00 | 1,229.00 | 1,210.50 | 1,210.50 | 0.0M |
| 2025-02-28 | 1,205.50 | 1,208.50 | 1,205.50 | 1,207.00 | 0.0M |
| 2025-02-27 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 0.0M |
| 2025-02-26 | 1,243.50 | 1,243.50 | 1,243.50 | 1,243.50 | 0.0M |
| 2025-02-25 | 1,245.00 | 1,245.00 | 1,242.50 | 1,242.50 | 0.0M |
| 2025-02-24 | 1,238.50 | 1,238.50 | 1,229.50 | 1,229.50 | 0.0M |
| 2025-02-21 | 1,239.50 | 1,245.50 | 1,237.00 | 1,242.50 | 0.0M |
| 2025-02-19 | 1,223.50 | 1,250.00 | 1,223.50 | 1,250.00 | 0.0M |
| 2025-02-18 | 1,213.50 | 1,234.50 | 1,212.00 | 1,220.00 | 0.0M |
| 2025-02-17 | 1,219.50 | 1,220.00 | 1,209.00 | 1,220.00 | 0.0M |
| 2025-02-14 | 1,245.50 | 1,245.50 | 1,226.00 | 1,226.00 | 0.0M |
| 2025-02-13 | 1,252.00 | 1,252.00 | 1,245.50 | 1,245.50 | 0.0M |
| 2025-02-12 | 1,288.50 | 1,288.50 | 1,247.50 | 1,248.00 | 0.0M |
| 2025-02-11 | 1,303.50 | 1,303.50 | 1,290.00 | 1,290.00 | 0.0M |
| 2025-02-10 | 1,356.50 | 1,356.50 | 1,343.50 | 1,343.50 | 0.0M |
| 2025-02-07 | 1,350.00 | 1,351.50 | 1,334.00 | 1,341.50 | 0.0M |
| 2025-02-06 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0M |
| 2025-02-04 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2025-02-03 | 1,322.00 | 1,322.00 | 1,314.00 | 1,316.50 | 0.0M |
| 2025-01-31 | 1,313.50 | 1,313.50 | 1,311.00 | 1,311.00 | 0.0M |
| 2025-01-30 | 1,293.50 | 1,308.50 | 1,280.00 | 1,308.50 | 0.0M |
| 2025-01-29 | 1,293.00 | 1,296.50 | 1,284.00 | 1,294.50 | 0.0M |
| 2025-01-28 | 1,281.50 | 1,300.00 | 1,276.50 | 1,300.00 | 0.0M |
| 2025-01-27 | 1,261.50 | 1,278.00 | 1,257.00 | 1,278.00 | 0.0M |
| 2025-01-24 | 1,266.50 | 1,267.00 | 1,262.00 | 1,262.00 | 0.0M |
| 2025-01-23 | 1,280.00 | 1,280.00 | 1,269.50 | 1,269.50 | 0.0M |
| 2025-01-22 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 0.0M |
| 2025-01-21 | 1,250.00 | 1,261.50 | 1,248.50 | 1,259.00 | 0.0M |
| 2025-01-17 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 0.0M |
| 2025-01-16 | 1,243.50 | 1,251.00 | 1,238.50 | 1,238.50 | 0.0M |
| 2025-01-15 | 1,240.50 | 1,255.00 | 1,228.50 | 1,244.50 | 0.0M |
| 2025-01-14 | 1,245.50 | 1,245.50 | 1,239.50 | 1,239.50 | 0.0M |
| 2025-01-13 | 1,179.50 | 1,217.50 | 1,179.00 | 1,217.50 | 0.0M |
| 2025-01-08 | 1,211.00 | 1,211.00 | 1,204.00 | 1,204.00 | 0.0M |
| 2025-01-07 | 1,197.50 | 1,214.50 | 1,180.00 | 1,210.00 | 0.0M |
| 2025-01-06 | 1,203.50 | 1,211.50 | 1,191.00 | 1,211.50 | 0.0M |
| 2025-01-03 | 1,182.50 | 1,184.50 | 1,182.50 | 1,184.50 | 0.0M |
| 2025-01-02 | 1,189.00 | 1,196.50 | 1,186.50 | 1,186.50 | 0.0M |