1,284.00
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 | 1,343.00 | 1,345.00 | 1,284.00 | 1,284.00 | 0.1M |
| 2025-09-25 | 1,270.00 | 1,329.00 | 1,270.00 | 1,329.00 | 0.1M |
| 2025-09-24 | 1,256.00 | 1,267.00 | 1,241.00 | 1,264.00 | 0.0M |
| 2025-09-22 | 1,289.00 | 1,289.00 | 1,251.00 | 1,260.00 | 0.0M |
| 2025-09-19 | 1,253.00 | 1,278.00 | 1,240.00 | 1,268.00 | 0.1M |
| 2025-09-18 | 1,280.00 | 1,283.00 | 1,255.00 | 1,264.00 | 0.0M |
| 2025-09-17 | 1,320.00 | 1,328.00 | 1,284.00 | 1,284.00 | 0.1M |
| 2025-09-16 | 1,375.00 | 1,379.00 | 1,314.00 | 1,320.00 | 0.1M |
| 2025-09-12 | 1,344.00 | 1,348.00 | 1,311.00 | 1,332.00 | 0.1M |
| 2025-09-11 | 1,390.00 | 1,393.00 | 1,335.00 | 1,344.00 | 0.1M |
| 2025-09-10 | 1,374.00 | 1,395.00 | 1,355.00 | 1,376.00 | 0.1M |
| 2025-09-09 | 1,430.00 | 1,444.00 | 1,379.00 | 1,385.00 | 0.1M |
| 2025-09-08 | 1,485.00 | 1,508.00 | 1,435.00 | 1,445.00 | 0.1M |
| 2025-09-05 | 1,514.00 | 1,524.00 | 1,431.00 | 1,460.00 | 0.2M |
| 2025-09-04 | 1,397.00 | 1,434.00 | 1,371.00 | 1,430.00 | 0.3M |
| 2025-09-03 | 1,330.00 | 1,350.00 | 1,304.00 | 1,310.00 | 0.1M |
| 2025-09-02 | 1,320.00 | 1,342.00 | 1,305.00 | 1,309.00 | 0.1M |
| 2025-09-01 | 1,290.00 | 1,304.00 | 1,262.00 | 1,294.00 | 0.1M |
| 2025-08-29 | 1,273.00 | 1,296.00 | 1,268.00 | 1,283.00 | 0.0M |
| 2025-08-28 | 1,271.00 | 1,292.00 | 1,266.00 | 1,280.00 | 0.0M |
| 2025-08-27 | 1,250.00 | 1,290.00 | 1,229.00 | 1,271.00 | 0.0M |
| 2025-08-26 | 1,295.00 | 1,295.00 | 1,224.00 | 1,251.00 | 0.1M |
| 2025-08-25 | 1,274.00 | 1,309.00 | 1,266.00 | 1,288.00 | 0.1M |
| 2025-08-22 | 1,273.00 | 1,288.00 | 1,263.00 | 1,266.00 | 0.0M |
| 2025-08-21 | 1,296.00 | 1,318.00 | 1,278.00 | 1,279.00 | 0.0M |
| 2025-08-20 | 1,276.00 | 1,305.00 | 1,272.00 | 1,297.00 | 0.0M |
| 2025-08-19 | 1,297.00 | 1,320.00 | 1,279.00 | 1,282.00 | 0.1M |
| 2025-08-18 | 1,235.00 | 1,294.00 | 1,235.00 | 1,287.00 | 0.1M |
| 2025-08-15 | 1,248.00 | 1,265.00 | 1,222.00 | 1,222.00 | 0.1M |
| 2025-08-14 | 1,240.00 | 1,269.00 | 1,230.00 | 1,248.00 | 0.0M |
| 2025-08-13 | 1,242.00 | 1,269.00 | 1,221.00 | 1,245.00 | 0.1M |
| 2025-08-12 | 1,228.00 | 1,250.00 | 1,213.00 | 1,246.00 | 0.1M |
| 2025-08-08 | 1,212.00 | 1,240.00 | 1,200.00 | 1,211.00 | 0.1M |
| 2025-08-07 | 1,227.00 | 1,227.00 | 1,198.00 | 1,220.00 | 0.1M |
| 2025-08-06 | 1,197.00 | 1,229.00 | 1,185.00 | 1,227.00 | 0.1M |
| 2025-08-05 | 1,181.00 | 1,195.00 | 1,170.00 | 1,195.00 | 0.0M |
| 2025-08-04 | 1,153.00 | 1,180.00 | 1,150.00 | 1,167.00 | 0.1M |
| 2025-08-01 | 1,162.00 | 1,169.00 | 1,140.00 | 1,165.00 | 0.1M |
| 2025-07-31 | 1,177.00 | 1,204.00 | 1,169.00 | 1,170.00 | 0.1M |
| 2025-07-30 | 1,193.00 | 1,200.00 | 1,179.00 | 1,187.00 | 0.0M |
| 2025-07-29 | 1,229.00 | 1,230.00 | 1,188.00 | 1,192.00 | 0.1M |
| 2025-07-28 | 1,202.00 | 1,249.00 | 1,200.00 | 1,242.00 | 0.1M |
| 2025-07-25 | 1,205.00 | 1,214.00 | 1,185.00 | 1,201.00 | 0.1M |
| 2025-07-24 | 1,195.00 | 1,207.00 | 1,176.00 | 1,205.00 | 0.1M |
| 2025-07-23 | 1,185.00 | 1,235.00 | 1,185.00 | 1,194.00 | 0.1M |
| 2025-07-22 | 1,197.00 | 1,204.00 | 1,169.00 | 1,182.00 | 0.1M |
| 2025-07-18 | 1,210.00 | 1,210.00 | 1,160.00 | 1,174.00 | 0.1M |
| 2025-07-17 | 1,222.00 | 1,239.00 | 1,199.00 | 1,200.00 | 0.1M |
| 2025-07-16 | 1,204.00 | 1,223.00 | 1,190.00 | 1,221.00 | 0.1M |
| 2025-07-15 | 1,233.00 | 1,251.00 | 1,204.00 | 1,221.00 | 0.1M |
| 2025-07-14 | 1,319.00 | 1,343.00 | 1,222.00 | 1,231.00 | 0.3M |
| 2025-07-11 | 1,250.00 | 1,354.00 | 1,240.00 | 1,311.00 | 0.3M |
| 2025-07-10 | 1,357.00 | 1,361.00 | 1,251.00 | 1,279.00 | 0.4M |
| 2025-07-09 | 1,177.00 | 1,346.00 | 1,166.00 | 1,343.00 | 1.1M |
| 2025-07-08 | 1,064.00 | 1,119.00 | 1,050.00 | 1,117.00 | 0.1M |
| 2025-07-07 | 1,170.00 | 1,178.00 | 1,080.00 | 1,086.00 | 0.3M |
| 2025-07-04 | 1,085.00 | 1,188.00 | 1,081.00 | 1,141.00 | 0.5M |
| 2025-07-03 | 1,065.00 | 1,120.00 | 1,052.00 | 1,089.00 | 0.3M |
| 2025-07-02 | 1,061.00 | 1,124.00 | 1,030.00 | 1,064.00 | 0.5M |
| 2025-07-01 | 1,052.00 | 1,052.00 | 1,017.00 | 1,024.00 | 0.1M |
| 2025-06-30 | 1,059.00 | 1,072.00 | 1,036.00 | 1,047.00 | 0.1M |
| 2025-06-27 | 1,084.00 | 1,085.00 | 1,049.00 | 1,058.00 | 0.1M |
| 2025-06-26 | 1,142.00 | 1,151.00 | 1,090.00 | 1,090.00 | 0.1M |
| 2025-06-25 | 1,156.00 | 1,163.00 | 1,127.00 | 1,155.00 | 0.1M |
| 2025-06-24 | 1,170.00 | 1,180.00 | 1,150.00 | 1,156.00 | 0.0M |
| 2025-06-23 | 1,160.00 | 1,170.00 | 1,128.00 | 1,165.00 | 0.1M |
| 2025-06-20 | 1,215.00 | 1,219.00 | 1,149.00 | 1,154.00 | 0.1M |
| 2025-06-19 | 1,250.00 | 1,270.00 | 1,215.00 | 1,219.00 | 0.1M |
| 2025-06-18 | 1,264.00 | 1,335.00 | 1,232.00 | 1,259.00 | 0.3M |
| 2025-06-17 | 1,259.00 | 1,286.00 | 1,216.00 | 1,272.00 | 0.2M |
| 2025-06-16 | 1,163.00 | 1,293.00 | 1,163.00 | 1,252.00 | 0.6M |
| 2025-06-13 | 1,148.00 | 1,153.00 | 1,085.00 | 1,086.00 | 0.2M |
| 2025-06-12 | 1,130.00 | 1,168.00 | 1,108.00 | 1,138.00 | 0.1M |
| 2025-06-11 | 1,215.00 | 1,242.00 | 1,101.00 | 1,134.00 | 0.4M |
| 2025-06-10 | 1,217.00 | 1,245.00 | 1,174.00 | 1,191.00 | 0.2M |
| 2025-06-09 | 1,186.00 | 1,237.00 | 1,153.00 | 1,222.00 | 0.3M |
| 2025-06-06 | 1,203.00 | 1,299.00 | 1,179.00 | 1,216.00 | 0.8M |
| 2025-06-05 | 1,133.00 | 1,386.00 | 1,110.00 | 1,261.00 | 1.4M |
| 2025-06-04 | 1,077.00 | 1,130.00 | 1,048.00 | 1,086.00 | 0.2M |
| 2025-06-03 | 1,140.00 | 1,198.00 | 1,062.00 | 1,089.00 | 0.6M |
| 2025-06-02 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2025-05-30 | 985.00 | 996.00 | 985.00 | 985.00 | 0.0M |
| 2025-05-29 | 979.00 | 1,000.00 | 979.00 | 984.00 | 0.0M |
| 2025-05-28 | 995.00 | 1,011.00 | 974.00 | 985.00 | 0.0M |
| 2025-05-27 | 987.00 | 1,008.00 | 986.00 | 1,000.00 | 0.0M |
| 2025-05-26 | 993.00 | 1,002.00 | 985.00 | 986.00 | 0.0M |
| 2025-05-23 | 1,002.00 | 1,006.00 | 990.00 | 990.00 | 0.0M |
| 2025-05-22 | 1,018.00 | 1,039.00 | 1,002.00 | 1,002.00 | 0.0M |
| 2025-05-21 | 1,003.00 | 1,048.00 | 999.00 | 1,030.00 | 0.1M |
| 2025-05-20 | 973.00 | 1,010.00 | 973.00 | 988.00 | 0.0M |
| 2025-05-19 | 980.00 | 1,003.00 | 971.00 | 980.00 | 0.0M |
| 2025-05-16 | 1,017.00 | 1,020.00 | 947.00 | 983.00 | 0.1M |
| 2025-05-15 | 1,041.00 | 1,060.00 | 1,035.00 | 1,042.00 | 0.0M |
| 2025-05-14 | 1,058.00 | 1,060.00 | 1,035.00 | 1,057.00 | 0.0M |
| 2025-05-13 | 1,090.00 | 1,090.00 | 1,042.00 | 1,065.00 | 0.1M |
| 2025-05-12 | 1,092.00 | 1,099.00 | 1,069.00 | 1,095.00 | 0.0M |
| 2025-05-09 | 1,109.00 | 1,117.00 | 1,073.00 | 1,090.00 | 0.1M |
| 2025-05-08 | 1,136.00 | 1,166.00 | 1,115.00 | 1,115.00 | 0.1M |
| 2025-05-07 | 1,143.00 | 1,178.00 | 1,112.00 | 1,130.00 | 0.2M |
| 2025-05-02 | 1,039.00 | 1,110.00 | 1,018.00 | 1,083.00 | 0.2M |
| 2025-05-01 | 1,056.00 | 1,067.00 | 1,030.00 | 1,031.00 | 0.1M |
| 2025-04-30 | 1,064.00 | 1,083.00 | 1,045.00 | 1,064.00 | 0.1M |
| 2025-04-28 | 1,057.00 | 1,074.00 | 1,041.00 | 1,062.00 | 0.0M |
| 2025-04-25 | 1,084.00 | 1,093.00 | 1,034.00 | 1,062.00 | 0.1M |
| 2025-04-24 | 1,163.00 | 1,163.00 | 1,063.00 | 1,065.00 | 0.2M |
| 2025-04-23 | 1,189.00 | 1,263.00 | 1,140.00 | 1,166.00 | 0.3M |
| 2025-04-22 | 1,163.00 | 1,279.00 | 1,138.00 | 1,279.00 | 0.5M |
| 2025-04-21 | 1,010.00 | 1,140.00 | 1,010.00 | 1,103.00 | 0.2M |
| 2025-04-18 | 1,020.00 | 1,066.00 | 992.00 | 1,005.00 | 0.1M |
| 2025-04-17 | 1,137.00 | 1,196.00 | 1,024.00 | 1,040.00 | 0.8M |
| 2025-04-16 | 903.00 | 1,047.00 | 893.00 | 1,047.00 | 0.2M |
| 2025-04-15 | 922.00 | 927.00 | 882.00 | 897.00 | 0.0M |
| 2025-04-14 | 910.00 | 980.00 | 883.00 | 907.00 | 0.1M |
| 2025-04-11 | 776.00 | 873.00 | 760.00 | 873.00 | 0.0M |
| 2025-04-10 | 816.00 | 816.00 | 768.00 | 776.00 | 0.0M |
| 2025-04-09 | 770.00 | 770.00 | 705.00 | 726.00 | 0.0M |
| 2025-04-08 | 754.00 | 782.00 | 754.00 | 770.00 | 0.0M |
| 2025-04-07 | 728.00 | 750.00 | 699.00 | 704.00 | 0.0M |
| 2025-04-04 | 842.00 | 854.00 | 780.00 | 818.00 | 0.0M |
| 2025-04-03 | 904.00 | 922.00 | 855.00 | 872.00 | 0.0M |
| 2025-04-02 | 910.00 | 926.00 | 910.00 | 925.00 | 0.0M |
| 2025-04-01 | 950.00 | 980.00 | 906.00 | 907.00 | 0.0M |
| 2025-03-31 | 905.00 | 952.00 | 901.00 | 947.00 | 0.0M |
| 2025-03-28 | 955.00 | 955.00 | 903.00 | 918.00 | 0.0M |
| 2025-03-27 | 888.00 | 976.00 | 884.00 | 954.00 | 0.1M |
| 2025-03-26 | 861.00 | 895.00 | 854.00 | 876.00 | 0.0M |
| 2025-03-25 | 848.00 | 865.00 | 848.00 | 855.00 | 0.0M |
| 2025-03-24 | 841.00 | 846.00 | 841.00 | 846.00 | 0.0M |
| 2025-03-21 | 843.00 | 843.00 | 833.00 | 840.00 | 0.0M |
| 2025-03-19 | 845.00 | 845.00 | 831.00 | 843.00 | 0.0M |
| 2025-03-18 | 835.00 | 845.00 | 830.00 | 845.00 | 0.0M |
| 2025-03-17 | 850.00 | 850.00 | 839.00 | 839.00 | 0.0M |
| 2025-03-14 | 824.00 | 865.00 | 824.00 | 850.00 | 0.0M |
| 2025-03-13 | 820.00 | 820.00 | 812.00 | 814.00 | 0.0M |
| 2025-03-12 | 820.00 | 820.00 | 815.00 | 820.00 | 0.0M |
| 2025-03-11 | 820.00 | 820.00 | 810.00 | 820.00 | 0.0M |
| 2025-03-10 | 824.00 | 825.00 | 821.00 | 824.00 | 0.0M |
| 2025-03-07 | 824.00 | 824.00 | 824.00 | 824.00 | 0.0M |
| 2025-03-06 | 840.00 | 840.00 | 821.00 | 833.00 | 0.0M |
| 2025-03-05 | 819.00 | 841.00 | 819.00 | 841.00 | 0.0M |
| 2025-03-04 | 836.00 | 836.00 | 819.00 | 826.00 | 0.0M |
| 2025-03-03 | 823.00 | 836.00 | 818.00 | 836.00 | 0.0M |
| 2025-02-28 | 839.00 | 843.00 | 816.00 | 820.00 | 0.0M |
| 2025-02-27 | 844.00 | 844.00 | 840.00 | 840.00 | 0.0M |
| 2025-02-26 | 849.00 | 849.00 | 840.00 | 840.00 | 0.0M |
| 2025-02-25 | 845.00 | 850.00 | 844.00 | 850.00 | 0.0M |
| 2025-02-21 | 845.00 | 849.00 | 843.00 | 845.00 | 0.0M |
| 2025-02-20 | 852.00 | 852.00 | 844.00 | 845.00 | 0.0M |
| 2025-02-19 | 861.00 | 861.00 | 844.00 | 850.00 | 0.0M |
| 2025-02-18 | 864.00 | 864.00 | 846.00 | 846.00 | 0.0M |
| 2025-02-17 | 861.00 | 878.00 | 841.00 | 864.00 | 0.0M |
| 2025-02-14 | 845.00 | 860.00 | 833.00 | 856.00 | 0.0M |
| 2025-02-13 | 848.00 | 850.00 | 839.00 | 845.00 | 0.0M |
| 2025-02-12 | 857.00 | 857.00 | 832.00 | 840.00 | 0.0M |
| 2025-02-10 | 830.00 | 850.00 | 830.00 | 850.00 | 0.0M |
| 2025-02-07 | 869.00 | 869.00 | 826.00 | 832.00 | 0.0M |
| 2025-02-06 | 860.00 | 869.00 | 845.00 | 866.00 | 0.0M |
| 2025-02-05 | 982.00 | 982.00 | 837.00 | 858.00 | 0.2M |
| 2025-02-04 | 833.00 | 852.00 | 824.00 | 832.00 | 0.0M |
| 2025-02-03 | 833.00 | 838.00 | 817.00 | 818.00 | 0.0M |
| 2025-01-31 | 838.00 | 840.00 | 830.00 | 836.00 | 0.0M |
| 2025-01-30 | 838.00 | 840.00 | 830.00 | 838.00 | 0.0M |
| 2025-01-29 | 839.00 | 841.00 | 835.00 | 841.00 | 0.0M |
| 2025-01-28 | 839.00 | 840.00 | 829.00 | 839.00 | 0.0M |
| 2025-01-27 | 850.00 | 851.00 | 840.00 | 840.00 | 0.0M |
| 2025-01-24 | 848.00 | 851.00 | 840.00 | 850.00 | 0.0M |
| 2025-01-23 | 854.00 | 855.00 | 848.00 | 848.00 | 0.0M |
| 2025-01-22 | 864.00 | 864.00 | 852.00 | 854.00 | 0.0M |
| 2025-01-21 | 841.00 | 889.00 | 841.00 | 861.00 | 0.0M |
| 2025-01-20 | 810.00 | 840.00 | 801.00 | 836.00 | 0.0M |
| 2025-01-17 | 801.00 | 806.00 | 788.00 | 806.00 | 0.0M |
| 2025-01-16 | 806.00 | 809.00 | 785.00 | 809.00 | 0.0M |
| 2025-01-15 | 805.00 | 806.00 | 803.00 | 806.00 | 0.0M |
| 2025-01-14 | 807.00 | 813.00 | 805.00 | 805.00 | 0.0M |
| 2025-01-10 | 811.00 | 814.00 | 806.00 | 814.00 | 0.0M |
| 2025-01-09 | 815.00 | 815.00 | 807.00 | 811.00 | 0.0M |
| 2025-01-08 | 802.00 | 810.00 | 802.00 | 805.00 | 0.0M |
| 2025-01-07 | 808.00 | 809.00 | 801.00 | 809.00 | 0.0M |
| 2025-01-06 | 812.00 | 812.00 | 809.00 | 810.00 | 0.0M |