1,437.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 1,435.00 | 1,439.00 | 1,435.00 | 1,437.00 | 0.0M |
| 2025-09-26 | 1,438.00 | 1,442.00 | 1,433.00 | 1,435.00 | 0.0M |
| 2025-09-25 | 1,447.00 | 1,447.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-09-24 | 1,447.00 | 1,448.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2025-09-22 | 1,447.00 | 1,448.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-09-19 | 1,447.00 | 1,448.00 | 1,445.00 | 1,446.00 | 0.1M |
| 2025-09-18 | 1,447.00 | 1,449.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2025-09-17 | 1,447.00 | 1,449.00 | 1,447.00 | 1,449.00 | 0.0M |
| 2025-09-16 | 1,447.00 | 1,448.00 | 1,447.00 | 1,448.00 | 0.0M |
| 2025-09-12 | 1,447.00 | 1,448.00 | 1,446.00 | 1,446.00 | 0.0M |
| 2025-09-11 | 1,446.00 | 1,448.00 | 1,445.00 | 1,446.00 | 0.0M |
| 2025-09-10 | 1,445.00 | 1,446.00 | 1,445.00 | 1,445.00 | 0.0M |
| 2025-09-09 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-09-08 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2025-09-05 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2025-09-04 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2025-09-03 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.0M |
| 2025-09-02 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-09-01 | 1,444.00 | 1,445.00 | 1,444.00 | 1,445.00 | 0.0M |
| 2025-08-29 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-08-28 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-08-27 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-08-26 | 1,445.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-08-25 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.2M |
| 2025-08-22 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-08-21 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-08-20 | 1,444.00 | 1,445.00 | 1,444.00 | 1,444.00 | 0.1M |
| 2025-08-19 | 1,445.00 | 1,445.00 | 1,444.00 | 1,445.00 | 0.2M |
| 2025-08-18 | 1,443.00 | 1,449.00 | 1,443.00 | 1,444.00 | 0.8M |
| 2025-08-15 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.1M |
| 2025-08-14 | 935.00 | 1,081.00 | 850.00 | 1,081.00 | 0.6M |
| 2025-08-13 | 790.00 | 931.00 | 762.00 | 931.00 | 0.3M |
| 2025-08-12 | 727.00 | 853.00 | 703.00 | 781.00 | 0.4M |
| 2025-08-08 | 760.00 | 779.00 | 704.00 | 704.00 | 0.1M |
| 2025-08-07 | 707.00 | 834.00 | 682.00 | 763.00 | 0.3M |
| 2025-08-06 | 736.00 | 737.00 | 707.00 | 707.00 | 0.0M |
| 2025-08-05 | 710.00 | 734.00 | 706.00 | 732.00 | 0.0M |
| 2025-08-04 | 705.00 | 723.00 | 705.00 | 710.00 | 0.0M |
| 2025-08-01 | 713.00 | 726.00 | 712.00 | 721.00 | 0.0M |
| 2025-07-31 | 714.00 | 725.00 | 709.00 | 715.00 | 0.0M |
| 2025-07-30 | 714.00 | 720.00 | 702.00 | 712.00 | 0.0M |
| 2025-07-29 | 733.00 | 733.00 | 700.00 | 710.00 | 0.0M |
| 2025-07-28 | 726.00 | 748.00 | 722.00 | 728.00 | 0.0M |
| 2025-07-25 | 711.00 | 719.00 | 698.00 | 717.00 | 0.0M |
| 2025-07-24 | 726.00 | 727.00 | 714.00 | 715.00 | 0.0M |
| 2025-07-23 | 720.00 | 748.00 | 711.00 | 728.00 | 0.0M |
| 2025-07-22 | 719.00 | 732.00 | 713.00 | 717.00 | 0.0M |
| 2025-07-18 | 732.00 | 740.00 | 716.00 | 724.00 | 0.0M |
| 2025-07-17 | 746.00 | 746.00 | 725.00 | 732.00 | 0.0M |
| 2025-07-16 | 710.00 | 755.00 | 677.00 | 741.00 | 0.1M |
| 2025-07-15 | 716.00 | 726.00 | 696.00 | 712.00 | 0.1M |
| 2025-07-14 | 765.00 | 792.00 | 761.00 | 761.00 | 0.2M |
| 2025-07-11 | 900.00 | 933.00 | 878.00 | 911.00 | 0.1M |
| 2025-07-10 | 959.00 | 974.00 | 887.00 | 908.00 | 0.1M |
| 2025-07-09 | 936.00 | 979.00 | 922.00 | 944.00 | 0.1M |
| 2025-07-08 | 902.00 | 934.00 | 890.00 | 921.00 | 0.1M |
| 2025-07-07 | 855.00 | 905.00 | 837.00 | 897.00 | 0.1M |
| 2025-07-04 | 788.00 | 878.00 | 788.00 | 855.00 | 0.1M |
| 2025-07-03 | 778.00 | 795.00 | 768.00 | 789.00 | 0.0M |
| 2025-07-02 | 829.00 | 869.00 | 789.00 | 793.00 | 0.1M |
| 2025-07-01 | 825.00 | 853.00 | 825.00 | 832.00 | 0.0M |
| 2025-06-30 | 859.00 | 859.00 | 821.00 | 822.00 | 0.1M |
| 2025-06-27 | 895.00 | 905.00 | 850.00 | 850.00 | 0.1M |
| 2025-06-26 | 955.00 | 1,007.00 | 877.00 | 880.00 | 0.2M |
| 2025-06-25 | 1,012.00 | 1,024.00 | 931.00 | 955.00 | 0.1M |
| 2025-06-24 | 1,030.00 | 1,060.00 | 980.00 | 1,026.00 | 0.2M |
| 2025-06-23 | 988.00 | 1,123.00 | 973.00 | 1,057.00 | 0.9M |
| 2025-06-20 | 823.00 | 973.00 | 823.00 | 973.00 | 0.2M |
| 2025-06-19 | 910.00 | 910.00 | 816.00 | 823.00 | 0.1M |
| 2025-06-18 | 917.00 | 975.00 | 829.00 | 934.00 | 0.4M |
| 2025-06-17 | 790.00 | 932.00 | 782.00 | 932.00 | 0.5M |
| 2025-06-16 | 702.00 | 782.00 | 692.00 | 782.00 | 0.1M |
| 2025-06-13 | 650.00 | 694.00 | 645.00 | 682.00 | 0.0M |
| 2025-06-12 | 645.00 | 645.00 | 636.00 | 643.00 | 0.0M |
| 2025-06-11 | 622.00 | 637.00 | 622.00 | 636.00 | 0.0M |
| 2025-06-10 | 615.00 | 643.00 | 610.00 | 625.00 | 0.0M |
| 2025-06-09 | 636.00 | 638.00 | 603.00 | 608.00 | 0.0M |
| 2025-06-06 | 646.00 | 646.00 | 620.00 | 631.00 | 0.0M |
| 2025-06-05 | 690.00 | 690.00 | 628.00 | 636.00 | 0.1M |
| 2025-06-04 | 610.00 | 680.00 | 608.00 | 670.00 | 0.1M |
| 2025-06-03 | 598.00 | 608.00 | 598.00 | 606.00 | 0.0M |
| 2025-06-02 | 603.00 | 607.00 | 598.00 | 599.00 | 0.0M |
| 2025-05-30 | 584.00 | 609.00 | 584.00 | 601.00 | 0.0M |
| 2025-05-29 | 589.00 | 595.00 | 582.00 | 582.00 | 0.0M |
| 2025-05-28 | 575.00 | 587.00 | 575.00 | 586.00 | 0.0M |
| 2025-05-27 | 566.00 | 574.00 | 566.00 | 569.00 | 0.0M |
| 2025-05-26 | 573.00 | 573.00 | 562.00 | 566.00 | 0.0M |
| 2025-05-23 | 566.00 | 567.00 | 560.00 | 566.00 | 0.0M |
| 2025-05-22 | 565.00 | 575.00 | 564.00 | 568.00 | 0.0M |
| 2025-05-21 | 571.00 | 583.00 | 563.00 | 565.00 | 0.0M |
| 2025-05-20 | 567.00 | 567.00 | 556.00 | 565.00 | 0.0M |
| 2025-05-19 | 559.00 | 569.00 | 555.00 | 567.00 | 0.0M |
| 2025-05-16 | 576.00 | 576.00 | 562.00 | 568.00 | 0.0M |
| 2025-05-15 | 585.00 | 585.00 | 570.00 | 576.00 | 0.0M |
| 2025-05-14 | 588.00 | 588.00 | 575.00 | 585.00 | 0.0M |
| 2025-05-13 | 580.00 | 590.00 | 571.00 | 585.00 | 0.0M |
| 2025-05-12 | 571.00 | 580.00 | 571.00 | 580.00 | 0.0M |
| 2025-05-09 | 567.00 | 582.00 | 567.00 | 575.00 | 0.0M |
| 2025-05-08 | 560.00 | 577.00 | 560.00 | 577.00 | 0.0M |
| 2025-05-07 | 579.00 | 616.00 | 560.00 | 570.00 | 0.1M |
| 2025-05-02 | 586.00 | 600.00 | 566.00 | 578.00 | 0.0M |
| 2025-05-01 | 548.00 | 599.00 | 548.00 | 596.00 | 0.0M |
| 2025-04-30 | 565.00 | 570.00 | 546.00 | 564.00 | 0.0M |
| 2025-04-28 | 568.00 | 568.00 | 560.00 | 560.00 | 0.0M |
| 2025-04-25 | 569.00 | 570.00 | 555.00 | 563.00 | 0.0M |
| 2025-04-24 | 559.00 | 573.00 | 544.00 | 559.00 | 0.0M |
| 2025-04-23 | 565.00 | 575.00 | 558.00 | 559.00 | 0.0M |
| 2025-04-22 | 573.00 | 573.00 | 559.00 | 564.00 | 0.0M |
| 2025-04-21 | 560.00 | 576.00 | 558.00 | 573.00 | 0.0M |
| 2025-04-18 | 567.00 | 575.00 | 557.00 | 558.00 | 0.0M |
| 2025-04-17 | 569.00 | 569.00 | 560.00 | 565.00 | 0.0M |
| 2025-04-16 | 556.00 | 575.00 | 551.00 | 564.00 | 0.0M |
| 2025-04-15 | 545.00 | 563.00 | 545.00 | 563.00 | 0.0M |
| 2025-04-14 | 554.00 | 565.00 | 538.00 | 540.00 | 0.0M |
| 2025-04-11 | 514.00 | 544.00 | 514.00 | 544.00 | 0.0M |
| 2025-04-10 | 579.00 | 579.00 | 533.00 | 534.00 | 0.0M |
| 2025-04-09 | 530.00 | 538.00 | 502.00 | 519.00 | 0.0M |
| 2025-04-08 | 520.00 | 566.00 | 520.00 | 554.00 | 0.0M |
| 2025-04-07 | 500.00 | 500.00 | 463.00 | 488.00 | 0.0M |
| 2025-04-04 | 599.00 | 599.00 | 533.00 | 557.00 | 0.0M |
| 2025-04-03 | 601.00 | 613.00 | 583.00 | 609.00 | 0.0M |
| 2025-04-02 | 626.00 | 627.00 | 607.00 | 621.00 | 0.0M |
| 2025-04-01 | 633.00 | 633.00 | 621.00 | 626.00 | 0.0M |
| 2025-03-31 | 646.00 | 646.00 | 627.00 | 633.00 | 0.0M |
| 2025-03-28 | 648.00 | 650.00 | 647.00 | 647.00 | 0.0M |
| 2025-03-27 | 650.00 | 654.00 | 641.00 | 650.00 | 0.0M |
| 2025-03-26 | 647.00 | 654.00 | 647.00 | 654.00 | 0.0M |
| 2025-03-25 | 645.00 | 654.00 | 645.00 | 654.00 | 0.0M |
| 2025-03-24 | 657.00 | 659.00 | 649.00 | 649.00 | 0.0M |
| 2025-03-21 | 653.00 | 675.00 | 651.00 | 655.00 | 0.0M |
| 2025-03-19 | 660.00 | 666.00 | 656.00 | 656.00 | 0.0M |
| 2025-03-18 | 668.00 | 671.00 | 661.00 | 661.00 | 0.0M |
| 2025-03-17 | 663.00 | 677.00 | 663.00 | 669.00 | 0.0M |
| 2025-03-14 | 663.00 | 675.00 | 663.00 | 666.00 | 0.0M |
| 2025-03-13 | 672.00 | 680.00 | 669.00 | 669.00 | 0.0M |
| 2025-03-12 | 666.00 | 679.00 | 666.00 | 672.00 | 0.0M |
| 2025-03-11 | 659.00 | 672.00 | 650.00 | 672.00 | 0.0M |
| 2025-03-10 | 653.00 | 664.00 | 653.00 | 660.00 | 0.0M |
| 2025-03-07 | 637.00 | 662.00 | 637.00 | 652.00 | 0.0M |
| 2025-03-06 | 653.00 | 659.00 | 645.00 | 652.00 | 0.0M |
| 2025-03-05 | 633.00 | 653.00 | 633.00 | 643.00 | 0.0M |
| 2025-03-04 | 660.00 | 660.00 | 631.00 | 636.00 | 0.0M |
| 2025-03-03 | 652.00 | 665.00 | 650.00 | 656.00 | 0.0M |
| 2025-02-28 | 654.00 | 666.00 | 650.00 | 650.00 | 0.0M |
| 2025-02-27 | 658.00 | 680.00 | 652.00 | 652.00 | 0.0M |
| 2025-02-26 | 652.00 | 658.00 | 648.00 | 648.00 | 0.0M |
| 2025-02-25 | 646.00 | 674.00 | 646.00 | 652.00 | 0.0M |
| 2025-02-21 | 656.00 | 668.00 | 640.00 | 656.00 | 0.0M |
| 2025-02-20 | 640.00 | 665.00 | 635.00 | 656.00 | 0.0M |
| 2025-02-19 | 652.00 | 656.00 | 640.00 | 640.00 | 0.0M |
| 2025-02-18 | 654.00 | 673.00 | 641.00 | 653.00 | 0.0M |
| 2025-02-17 | 710.00 | 718.00 | 653.00 | 653.00 | 0.1M |
| 2025-02-14 | 753.00 | 755.00 | 745.00 | 746.00 | 0.0M |
| 2025-02-13 | 746.00 | 768.00 | 738.00 | 746.00 | 0.0M |
| 2025-02-12 | 744.00 | 753.00 | 743.00 | 743.00 | 0.0M |
| 2025-02-10 | 743.00 | 768.00 | 739.00 | 744.00 | 0.0M |
| 2025-02-07 | 740.00 | 758.00 | 732.00 | 743.00 | 0.0M |
| 2025-02-06 | 752.00 | 752.00 | 731.00 | 731.00 | 0.0M |
| 2025-02-05 | 730.00 | 737.00 | 723.00 | 737.00 | 0.0M |
| 2025-02-04 | 727.00 | 730.00 | 721.00 | 728.00 | 0.0M |
| 2025-02-03 | 712.00 | 723.00 | 708.00 | 719.00 | 0.0M |
| 2025-01-31 | 725.00 | 739.00 | 714.00 | 715.00 | 0.0M |
| 2025-01-30 | 736.00 | 736.00 | 721.00 | 725.00 | 0.0M |
| 2025-01-29 | 732.00 | 745.00 | 727.00 | 729.00 | 0.0M |
| 2025-01-28 | 713.00 | 743.00 | 706.00 | 736.00 | 0.0M |
| 2025-01-27 | 735.00 | 750.00 | 719.00 | 728.00 | 0.0M |
| 2025-01-24 | 732.00 | 755.00 | 730.00 | 739.00 | 0.0M |
| 2025-01-23 | 727.00 | 742.00 | 725.00 | 739.00 | 0.0M |
| 2025-01-22 | 724.00 | 740.00 | 714.00 | 727.00 | 0.0M |
| 2025-01-21 | 732.00 | 737.00 | 719.00 | 728.00 | 0.0M |
| 2025-01-20 | 706.00 | 741.00 | 706.00 | 731.00 | 0.0M |
| 2025-01-17 | 741.00 | 741.00 | 705.00 | 705.00 | 0.0M |
| 2025-01-16 | 755.00 | 765.00 | 740.00 | 740.00 | 0.0M |
| 2025-01-15 | 828.00 | 835.00 | 768.00 | 768.00 | 0.1M |
| 2025-01-14 | 932.00 | 934.00 | 918.00 | 918.00 | 0.0M |
| 2025-01-10 | 925.00 | 945.00 | 924.00 | 927.00 | 0.0M |
| 2025-01-09 | 948.00 | 948.00 | 930.00 | 930.00 | 0.0M |
| 2025-01-08 | 958.00 | 958.00 | 933.00 | 939.00 | 0.0M |
| 2025-01-07 | 927.00 | 957.00 | 927.00 | 956.00 | 0.0M |
| 2025-01-06 | 940.00 | 950.00 | 920.00 | 922.00 | 0.0M |