2,666.00
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 | 2,604.00 | 2,681.00 | 2,600.00 | 2,666.00 | 0.9M |
| 2025-09-25 | 2,604.00 | 2,645.00 | 2,576.00 | 2,598.00 | 1.3M |
| 2025-09-24 | 2,411.00 | 2,651.00 | 2,356.00 | 2,642.00 | 2.9M |
| 2025-09-23 | 2,361.00 | 2,436.00 | 2,352.00 | 2,418.00 | 1.7M |
| 2025-09-22 | 2,336.00 | 2,369.00 | 2,318.00 | 2,360.00 | 0.7M |
| 2025-09-19 | 2,302.00 | 2,326.00 | 2,299.00 | 2,323.00 | 2.4M |
| 2025-09-18 | 2,260.00 | 2,312.00 | 2,256.00 | 2,284.00 | 0.9M |
| 2025-09-17 | 2,276.00 | 2,282.00 | 2,254.00 | 2,271.00 | 2.3M |
| 2025-09-16 | 2,300.00 | 2,325.00 | 2,275.00 | 2,284.00 | 1.2M |
| 2025-09-15 | 2,245.00 | 2,281.00 | 2,235.00 | 2,281.00 | 1.4M |
| 2025-09-12 | 2,221.00 | 2,265.00 | 2,220.00 | 2,230.00 | 0.6M |
| 2025-09-11 | 2,207.00 | 2,217.00 | 2,184.00 | 2,200.00 | 0.7M |
| 2025-09-10 | 2,201.00 | 2,219.00 | 2,178.00 | 2,196.00 | 0.7M |
| 2025-09-09 | 2,162.00 | 2,225.00 | 2,162.00 | 2,194.00 | 0.8M |
| 2025-09-08 | 2,144.00 | 2,161.00 | 2,135.00 | 2,152.00 | 0.4M |
| 2025-09-05 | 2,164.00 | 2,187.00 | 2,132.00 | 2,133.00 | 0.7M |
| 2025-09-04 | 2,173.00 | 2,188.00 | 2,145.00 | 2,147.00 | 0.7M |
| 2025-09-03 | 2,136.00 | 2,214.00 | 2,135.00 | 2,197.00 | 0.8M |
| 2025-09-02 | 2,148.00 | 2,153.00 | 2,116.00 | 2,131.00 | 0.5M |
| 2025-09-01 | 2,137.00 | 2,157.00 | 2,137.00 | 2,146.00 | 0.4M |
| 2025-08-29 | 2,156.00 | 2,166.00 | 2,145.00 | 2,145.00 | 0.7M |
| 2025-08-28 | 2,142.00 | 2,170.00 | 2,142.00 | 2,158.00 | 0.4M |
| 2025-08-27 | 2,161.00 | 2,167.00 | 2,138.00 | 2,138.00 | 1.8M |
| 2025-08-26 | 2,183.00 | 2,200.00 | 2,160.00 | 2,160.00 | 0.9M |
| 2025-08-22 | 2,137.00 | 2,171.00 | 2,116.00 | 2,167.00 | 0.4M |
| 2025-08-21 | 2,123.00 | 2,140.00 | 2,110.00 | 2,136.00 | 1.0M |
| 2025-08-20 | 2,104.00 | 2,122.00 | 2,077.00 | 2,116.00 | 1.2M |
| 2025-08-19 | 2,111.00 | 2,161.00 | 2,108.00 | 2,115.00 | 0.4M |
| 2025-08-18 | 2,123.00 | 2,137.00 | 2,082.00 | 2,102.00 | 0.6M |
| 2025-08-15 | 2,147.00 | 2,170.00 | 2,113.00 | 2,122.00 | 1.0M |
| 2025-08-14 | 2,079.00 | 2,137.00 | 2,079.00 | 2,096.00 | 1.5M |
| 2025-08-13 | 2,091.00 | 2,127.00 | 2,073.00 | 2,111.00 | 0.9M |
| 2025-08-12 | 2,045.00 | 2,088.00 | 2,045.00 | 2,078.00 | 0.5M |
| 2025-08-11 | 2,032.00 | 2,037.00 | 2,013.00 | 2,037.00 | 0.8M |
| 2025-08-08 | 1,991.50 | 2,026.00 | 1,978.50 | 2,024.00 | 0.7M |
| 2025-08-07 | 1,972.50 | 2,008.00 | 1,961.50 | 1,974.00 | 0.8M |
| 2025-08-06 | 1,944.00 | 1,968.50 | 1,924.00 | 1,967.50 | 0.9M |
| 2025-08-05 | 1,932.00 | 1,948.00 | 1,928.00 | 1,928.00 | 0.6M |
| 2025-08-04 | 1,905.50 | 1,933.50 | 1,902.50 | 1,922.50 | 0.6M |
| 2025-08-01 | 1,866.00 | 1,890.00 | 1,858.50 | 1,890.00 | 0.8M |
| 2025-07-31 | 1,900.00 | 1,906.50 | 1,850.50 | 1,877.00 | 1.9M |
| 2025-07-30 | 1,987.50 | 2,001.00 | 1,970.00 | 1,994.50 | 0.5M |
| 2025-07-29 | 1,999.50 | 1,999.50 | 1,976.00 | 1,985.50 | 0.5M |
| 2025-07-28 | 2,030.00 | 2,036.00 | 1,953.50 | 2,001.00 | 0.8M |
| 2025-07-25 | 2,013.00 | 2,021.00 | 1,983.00 | 2,013.00 | 0.8M |
| 2025-07-24 | 2,035.00 | 2,053.00 | 1,998.50 | 2,015.00 | 2.0M |
| 2025-07-23 | 2,004.00 | 2,023.00 | 1,970.50 | 2,016.00 | 0.8M |
| 2025-07-22 | 1,978.00 | 2,013.00 | 1,955.50 | 1,992.50 | 1.0M |
| 2025-07-21 | 1,901.50 | 1,957.00 | 1,898.00 | 1,956.50 | 1.5M |
| 2025-07-18 | 1,857.50 | 1,874.50 | 1,837.00 | 1,868.50 | 1.2M |
| 2025-07-17 | 1,855.50 | 1,859.50 | 1,811.00 | 1,821.50 | 0.5M |
| 2025-07-16 | 1,834.00 | 1,889.50 | 1,820.50 | 1,836.00 | 0.7M |
| 2025-07-15 | 1,887.50 | 1,895.00 | 1,836.50 | 1,839.00 | 0.8M |
| 2025-07-14 | 1,886.00 | 1,921.00 | 1,863.50 | 1,863.50 | 0.6M |
| 2025-07-11 | 1,890.50 | 1,903.00 | 1,858.50 | 1,887.50 | 0.8M |
| 2025-07-10 | 1,901.50 | 1,936.00 | 1,877.50 | 1,883.50 | 1.2M |
| 2025-07-09 | 1,910.00 | 1,910.50 | 1,850.00 | 1,864.00 | 1.5M |
| 2025-07-08 | 1,921.50 | 1,936.00 | 1,912.50 | 1,919.50 | 0.9M |
| 2025-07-07 | 1,887.50 | 1,915.50 | 1,883.00 | 1,909.50 | 0.6M |
| 2025-07-04 | 1,904.00 | 1,910.50 | 1,891.00 | 1,897.00 | 0.8M |
| 2025-07-03 | 1,915.00 | 1,934.50 | 1,908.50 | 1,934.00 | 1.7M |
| 2025-07-02 | 1,857.00 | 1,916.00 | 1,842.50 | 1,916.00 | 0.9M |
| 2025-07-01 | 1,823.50 | 1,860.50 | 1,823.50 | 1,832.00 | 0.9M |
| 2025-06-30 | 1,833.50 | 1,833.50 | 1,792.00 | 1,809.50 | 0.9M |
| 2025-06-27 | 1,853.00 | 1,854.00 | 1,798.00 | 1,827.50 | 0.9M |
| 2025-06-26 | 1,736.50 | 1,836.50 | 1,734.50 | 1,830.00 | 1.9M |
| 2025-06-25 | 1,744.50 | 1,761.00 | 1,715.00 | 1,726.00 | 0.8M |
| 2025-06-24 | 1,744.00 | 1,754.50 | 1,716.00 | 1,734.50 | 0.9M |
| 2025-06-23 | 1,691.00 | 1,702.00 | 1,675.50 | 1,695.00 | 0.9M |
| 2025-06-20 | 1,702.00 | 1,723.50 | 1,690.50 | 1,698.50 | 2.0M |
| 2025-06-19 | 1,736.50 | 1,745.50 | 1,698.50 | 1,700.00 | 0.6M |
| 2025-06-18 | 1,780.00 | 1,785.50 | 1,753.50 | 1,759.00 | 1.4M |
| 2025-06-17 | 1,790.00 | 1,805.50 | 1,770.00 | 1,772.50 | 1.7M |
| 2025-06-16 | 1,805.00 | 1,821.00 | 1,796.50 | 1,800.00 | 0.6M |
| 2025-06-13 | 1,779.00 | 1,791.00 | 1,753.00 | 1,791.00 | 1.1M |
| 2025-06-12 | 1,814.50 | 1,822.50 | 1,790.00 | 1,814.50 | 1.6M |
| 2025-06-11 | 1,899.50 | 1,907.00 | 1,836.50 | 1,836.50 | 1.2M |
| 2025-06-10 | 1,888.50 | 1,901.50 | 1,882.00 | 1,884.50 | 0.5M |
| 2025-06-09 | 1,898.50 | 1,903.50 | 1,875.00 | 1,894.50 | 0.5M |
| 2025-06-06 | 1,939.00 | 1,958.50 | 1,877.50 | 1,895.50 | 0.8M |
| 2025-06-05 | 1,867.00 | 1,959.00 | 1,860.00 | 1,947.50 | 1.3M |
| 2025-06-04 | 1,815.50 | 1,871.50 | 1,813.00 | 1,850.00 | 0.7M |
| 2025-06-03 | 1,771.50 | 1,799.00 | 1,748.50 | 1,793.50 | 0.7M |
| 2025-06-02 | 1,753.50 | 1,820.00 | 1,753.50 | 1,805.00 | 0.7M |
| 2025-05-30 | 1,767.00 | 1,795.00 | 1,754.00 | 1,770.50 | 2.0M |
| 2025-05-29 | 1,805.00 | 1,806.00 | 1,760.00 | 1,778.00 | 0.5M |
| 2025-05-28 | 1,788.50 | 1,820.00 | 1,775.50 | 1,775.50 | 1.5M |
| 2025-05-27 | 1,787.00 | 1,797.50 | 1,767.00 | 1,797.00 | 0.8M |
| 2025-05-23 | 1,749.00 | 1,782.50 | 1,706.50 | 1,776.00 | 0.7M |
| 2025-05-22 | 1,762.00 | 1,774.00 | 1,735.00 | 1,752.50 | 0.6M |
| 2025-05-21 | 1,792.00 | 1,792.50 | 1,768.50 | 1,781.00 | 0.4M |
| 2025-05-20 | 1,797.50 | 1,799.00 | 1,765.50 | 1,790.00 | 1.0M |
| 2025-05-19 | 1,808.50 | 1,823.00 | 1,775.00 | 1,800.00 | 0.6M |
| 2025-05-16 | 1,853.00 | 1,856.50 | 1,817.00 | 1,821.00 | 1.0M |
| 2025-05-15 | 1,863.00 | 1,865.50 | 1,816.00 | 1,856.00 | 0.9M |
| 2025-05-14 | 1,845.50 | 1,874.50 | 1,817.00 | 1,874.50 | 1.4M |
| 2025-05-13 | 1,848.50 | 1,864.50 | 1,818.50 | 1,838.50 | 1.1M |
| 2025-05-12 | 1,836.00 | 1,874.50 | 1,801.00 | 1,833.50 | 1.4M |
| 2025-05-09 | 1,725.50 | 1,748.00 | 1,714.50 | 1,733.50 | 0.5M |
| 2025-05-08 | 1,691.00 | 1,732.50 | 1,662.50 | 1,715.50 | 1.0M |
| 2025-05-07 | 1,712.50 | 1,745.50 | 1,676.00 | 1,695.00 | 1.0M |
| 2025-05-06 | 1,706.00 | 1,724.00 | 1,663.50 | 1,718.00 | 1.1M |
| 2025-05-02 | 1,741.50 | 1,767.50 | 1,683.50 | 1,702.00 | 1.2M |
| 2025-05-01 | 1,653.00 | 1,675.00 | 1,639.50 | 1,674.50 | 0.5M |
| 2025-04-30 | 1,686.50 | 1,692.50 | 1,592.00 | 1,633.00 | 3.0M |
| 2025-04-29 | 1,697.50 | 1,729.50 | 1,691.00 | 1,694.00 | 0.9M |
| 2025-04-28 | 1,698.00 | 1,712.00 | 1,679.50 | 1,679.50 | 0.6M |
| 2025-04-25 | 1,690.50 | 1,704.50 | 1,660.00 | 1,698.00 | 0.9M |
| 2025-04-24 | 1,671.50 | 1,690.00 | 1,632.50 | 1,690.00 | 2.0M |
| 2025-04-23 | 1,605.00 | 1,714.50 | 1,593.50 | 1,675.50 | 1.7M |
| 2025-04-22 | 1,552.00 | 1,575.00 | 1,537.50 | 1,565.50 | 0.7M |
| 2025-04-17 | 1,545.50 | 1,557.50 | 1,526.50 | 1,538.50 | 0.6M |
| 2025-04-16 | 1,513.50 | 1,554.00 | 1,494.00 | 1,554.00 | 1.2M |
| 2025-04-15 | 1,522.50 | 1,548.50 | 1,509.00 | 1,536.50 | 3.1M |
| 2025-04-14 | 1,505.50 | 1,527.50 | 1,490.00 | 1,518.00 | 0.8M |
| 2025-04-11 | 1,485.50 | 1,491.00 | 1,441.50 | 1,470.50 | 1.4M |
| 2025-04-10 | 1,577.00 | 1,578.50 | 1,456.00 | 1,456.00 | 1.7M |
| 2025-04-09 | 1,321.50 | 1,399.50 | 1,316.00 | 1,388.00 | 1.5M |
| 2025-04-08 | 1,427.50 | 1,455.00 | 1,382.00 | 1,389.50 | 1.9M |
| 2025-04-07 | 1,287.50 | 1,461.00 | 1,279.50 | 1,383.00 | 2.4M |
| 2025-04-04 | 1,525.50 | 1,535.00 | 1,348.00 | 1,416.00 | 2.8M |
| 2025-04-03 | 1,616.00 | 1,632.00 | 1,556.00 | 1,562.00 | 2.5M |
| 2025-04-02 | 1,670.50 | 1,696.50 | 1,662.50 | 1,682.50 | 0.6M |
| 2025-04-01 | 1,703.00 | 1,709.50 | 1,684.00 | 1,688.00 | 0.7M |
| 2025-03-31 | 1,694.50 | 1,702.50 | 1,644.50 | 1,668.50 | 1.0M |
| 2025-03-28 | 1,758.00 | 1,778.50 | 1,724.00 | 1,732.00 | 1.1M |
| 2025-03-27 | 1,866.00 | 1,869.50 | 1,770.00 | 1,777.50 | 1.7M |
| 2025-03-26 | 1,948.00 | 1,964.00 | 1,866.50 | 1,890.00 | 1.5M |
| 2025-03-25 | 1,867.00 | 1,935.00 | 1,857.50 | 1,926.00 | 1.0M |
| 2025-03-24 | 1,867.00 | 1,893.50 | 1,840.00 | 1,867.00 | 1.5M |
| 2025-03-21 | 1,883.50 | 1,885.50 | 1,814.00 | 1,817.50 | 2.6M |
| 2025-03-20 | 1,946.50 | 1,979.50 | 1,905.00 | 1,909.50 | 1.2M |
| 2025-03-19 | 1,935.50 | 1,948.00 | 1,912.50 | 1,937.00 | 1.5M |
| 2025-03-18 | 1,912.00 | 1,953.50 | 1,908.50 | 1,946.50 | 1.8M |
| 2025-03-17 | 1,872.00 | 1,900.50 | 1,856.50 | 1,893.50 | 0.8M |
| 2025-03-14 | 1,819.50 | 1,855.50 | 1,812.50 | 1,851.50 | 0.8M |
| 2025-03-13 | 1,746.50 | 1,812.50 | 1,736.00 | 1,808.00 | 1.0M |
| 2025-03-12 | 1,773.00 | 1,790.50 | 1,740.00 | 1,758.50 | 0.8M |
| 2025-03-11 | 1,773.00 | 1,817.00 | 1,747.00 | 1,749.50 | 1.1M |
| 2025-03-10 | 1,844.00 | 1,848.50 | 1,756.50 | 1,768.50 | 0.8M |
| 2025-03-07 | 1,850.50 | 1,868.50 | 1,808.50 | 1,844.50 | 0.9M |
| 2025-03-06 | 1,842.50 | 1,910.00 | 1,839.50 | 1,863.50 | 1.1M |
| 2025-03-05 | 1,771.00 | 1,847.00 | 1,760.00 | 1,820.50 | 1.5M |
| 2025-03-04 | 1,751.00 | 1,756.50 | 1,693.50 | 1,710.00 | 0.9M |
| 2025-03-03 | 1,738.50 | 1,810.50 | 1,732.50 | 1,780.50 | 1.0M |
| 2025-02-28 | 1,741.50 | 1,757.50 | 1,717.50 | 1,733.50 | 2.3M |
| 2025-02-27 | 1,769.00 | 1,793.50 | 1,760.00 | 1,777.00 | 0.8M |
| 2025-02-26 | 1,767.50 | 1,802.50 | 1,765.00 | 1,791.50 | 0.9M |
| 2025-02-25 | 1,744.50 | 1,765.00 | 1,723.00 | 1,730.00 | 0.7M |
| 2025-02-24 | 1,799.00 | 1,802.00 | 1,740.50 | 1,769.50 | 0.7M |
| 2025-02-21 | 1,831.50 | 1,859.50 | 1,815.00 | 1,820.00 | 0.7M |
| 2025-02-20 | 1,855.00 | 1,891.50 | 1,837.00 | 1,847.00 | 0.8M |
| 2025-02-19 | 1,907.00 | 2,097.50 | 1,843.00 | 1,850.50 | 1.5M |
| 2025-02-18 | 1,852.50 | 1,905.00 | 1,829.00 | 1,835.00 | 1.1M |
| 2025-02-17 | 1,836.00 | 1,857.50 | 1,832.50 | 1,836.00 | 0.6M |
| 2025-02-14 | 1,861.00 | 1,904.00 | 1,828.00 | 1,836.50 | 0.8M |
| 2025-02-13 | 1,842.00 | 1,856.50 | 1,801.00 | 1,842.00 | 1.3M |
| 2025-02-12 | 1,802.00 | 1,819.50 | 1,769.00 | 1,799.50 | 2.1M |
| 2025-02-11 | 1,817.00 | 1,832.50 | 1,782.50 | 1,798.50 | 1.7M |
| 2025-02-10 | 1,802.00 | 1,863.50 | 1,797.50 | 1,835.50 | 0.6M |
| 2025-02-07 | 1,790.00 | 1,833.00 | 1,768.50 | 1,806.50 | 1.2M |
| 2025-02-06 | 1,726.50 | 1,802.00 | 1,718.00 | 1,783.50 | 0.9M |
| 2025-02-05 | 1,697.00 | 1,715.00 | 1,675.00 | 1,695.00 | 0.4M |
| 2025-02-04 | 1,695.50 | 1,699.00 | 1,674.50 | 1,699.00 | 0.6M |
| 2025-02-03 | 1,661.50 | 1,697.50 | 1,646.00 | 1,681.00 | 0.8M |
| 2025-01-31 | 1,739.50 | 1,743.00 | 1,711.50 | 1,725.00 | 0.8M |
| 2025-01-30 | 1,698.50 | 1,760.50 | 1,681.50 | 1,745.00 | 2.1M |
| 2025-01-29 | 1,662.50 | 1,693.50 | 1,657.50 | 1,692.50 | 0.7M |
| 2025-01-28 | 1,692.50 | 1,702.00 | 1,659.00 | 1,659.00 | 1.3M |
| 2025-01-27 | 1,711.00 | 1,721.50 | 1,693.00 | 1,696.50 | 0.7M |
| 2025-01-24 | 1,758.00 | 1,812.50 | 1,754.50 | 1,754.50 | 0.6M |
| 2025-01-23 | 1,725.50 | 1,745.50 | 1,718.50 | 1,730.00 | 1.0M |
| 2025-01-22 | 1,750.00 | 1,763.00 | 1,734.00 | 1,741.50 | 0.5M |
| 2025-01-21 | 1,764.00 | 1,775.00 | 1,752.50 | 1,763.00 | 0.6M |
| 2025-01-20 | 1,751.50 | 1,791.00 | 1,746.00 | 1,780.50 | 1.2M |
| 2025-01-17 | 1,774.50 | 1,811.50 | 1,752.00 | 1,764.00 | 2.6M |
| 2025-01-16 | 1,725.50 | 1,768.50 | 1,723.50 | 1,738.00 | 0.6M |
| 2025-01-15 | 1,676.50 | 1,708.00 | 1,665.00 | 1,697.00 | 1.2M |
| 2025-01-14 | 1,714.00 | 1,725.50 | 1,677.50 | 1,689.00 | 0.9M |
| 2025-01-13 | 1,688.50 | 1,710.00 | 1,682.50 | 1,691.00 | 0.4M |
| 2025-01-10 | 1,737.50 | 1,740.50 | 1,689.50 | 1,697.00 | 0.7M |
| 2025-01-09 | 1,670.00 | 1,750.50 | 1,665.00 | 1,718.00 | 0.9M |
| 2025-01-08 | 1,631.50 | 1,664.00 | 1,615.00 | 1,664.00 | 1.2M |
| 2025-01-07 | 1,638.50 | 1,672.50 | 1,621.00 | 1,633.50 | 0.8M |
| 2025-01-06 | 1,595.00 | 1,676.50 | 1,592.50 | 1,642.50 | 1.3M |
| 2025-01-03 | 1,610.50 | 1,619.00 | 1,585.50 | 1,591.00 | 0.4M |
| 2025-01-02 | 1,607.00 | 1,628.50 | 1,595.00 | 1,614.00 | 0.5M |