1,594.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 1,689.00 | 1,695.00 | 1,576.80 | 1,594.00 | 0.2M |
| 2025-09-29 | 1,663.80 | 1,700.00 | 1,578.50 | 1,653.20 | 0.2M |
| 2025-09-26 | 1,685.00 | 1,696.80 | 1,608.90 | 1,640.40 | 0.1M |
| 2025-09-25 | 1,683.20 | 1,714.80 | 1,655.20 | 1,673.60 | 0.1M |
| 2025-09-24 | 1,680.10 | 1,719.00 | 1,617.90 | 1,683.20 | 0.2M |
| 2025-09-23 | 1,773.30 | 1,779.20 | 1,676.20 | 1,684.20 | 0.2M |
| 2025-09-22 | 1,708.80 | 1,767.90 | 1,669.90 | 1,764.40 | 0.3M |
| 2025-09-19 | 1,671.20 | 1,750.00 | 1,671.20 | 1,683.80 | 0.2M |
| 2025-09-18 | 1,720.00 | 1,725.00 | 1,645.20 | 1,676.40 | 0.1M |
| 2025-09-17 | 1,713.20 | 1,740.00 | 1,656.60 | 1,687.70 | 0.2M |
| 2025-09-16 | 1,629.00 | 1,682.50 | 1,628.00 | 1,682.50 | 0.3M |
| 2025-09-15 | 1,600.00 | 1,635.90 | 1,579.00 | 1,602.40 | 0.2M |
| 2025-09-12 | 1,542.00 | 1,593.00 | 1,515.70 | 1,578.90 | 0.1M |
| 2025-09-11 | 1,538.90 | 1,569.90 | 1,506.50 | 1,522.20 | 0.1M |
| 2025-09-10 | 1,480.10 | 1,548.60 | 1,471.60 | 1,548.20 | 0.2M |
| 2025-09-09 | 1,509.10 | 1,579.50 | 1,452.50 | 1,474.90 | 0.2M |
| 2025-09-08 | 1,466.00 | 1,508.60 | 1,452.80 | 1,508.60 | 0.2M |
| 2025-09-05 | 1,380.10 | 1,443.40 | 1,351.10 | 1,436.80 | 0.1M |
| 2025-09-04 | 1,437.20 | 1,437.20 | 1,350.00 | 1,374.70 | 0.1M |
| 2025-09-03 | 1,336.00 | 1,384.50 | 1,331.00 | 1,368.80 | 0.1M |
| 2025-09-02 | 1,319.00 | 1,337.70 | 1,290.00 | 1,337.70 | 0.1M |
| 2025-09-01 | 1,245.80 | 1,300.00 | 1,235.00 | 1,274.00 | 0.1M |
| 2025-08-29 | 1,282.80 | 1,304.50 | 1,235.00 | 1,245.80 | 0.0M |
| 2025-08-28 | 1,287.00 | 1,318.00 | 1,240.00 | 1,279.40 | 0.1M |
| 2025-08-26 | 1,276.40 | 1,290.00 | 1,228.90 | 1,266.90 | 0.1M |
| 2025-08-25 | 1,207.00 | 1,276.40 | 1,201.50 | 1,276.40 | 0.1M |
| 2025-08-22 | 1,185.00 | 1,228.90 | 1,167.00 | 1,215.70 | 0.1M |
| 2025-08-21 | 1,178.00 | 1,230.00 | 1,166.80 | 1,193.30 | 0.1M |
| 2025-08-20 | 1,179.70 | 1,198.00 | 1,146.90 | 1,178.20 | 0.1M |
| 2025-08-19 | 1,150.00 | 1,227.00 | 1,138.00 | 1,187.40 | 0.2M |
| 2025-08-18 | 1,233.40 | 1,260.50 | 1,180.00 | 1,197.80 | 0.0M |
| 2025-08-14 | 1,224.00 | 1,249.00 | 1,195.00 | 1,210.80 | 0.0M |
| 2025-08-13 | 1,209.30 | 1,250.00 | 1,206.00 | 1,224.00 | 0.1M |
| 2025-08-12 | 1,238.00 | 1,255.00 | 1,195.00 | 1,209.30 | 0.0M |
| 2025-08-11 | 1,269.00 | 1,288.90 | 1,230.40 | 1,238.40 | 0.1M |
| 2025-08-08 | 1,330.00 | 1,332.00 | 1,295.10 | 1,295.10 | 0.1M |
| 2025-08-07 | 1,379.00 | 1,379.00 | 1,316.70 | 1,363.20 | 0.1M |
| 2025-08-06 | 1,369.50 | 1,396.90 | 1,288.20 | 1,386.00 | 0.2M |
| 2025-08-05 | 1,283.50 | 1,347.50 | 1,283.50 | 1,344.90 | 0.1M |
| 2025-08-04 | 1,329.30 | 1,336.00 | 1,275.00 | 1,283.40 | 0.1M |
| 2025-08-01 | 1,337.70 | 1,337.70 | 1,272.50 | 1,280.70 | 0.1M |
| 2025-07-31 | 1,315.00 | 1,348.00 | 1,300.00 | 1,325.40 | 0.1M |
| 2025-07-30 | 1,299.00 | 1,299.50 | 1,280.00 | 1,299.50 | 0.1M |
| 2025-07-29 | 1,252.00 | 1,290.00 | 1,236.40 | 1,237.70 | 0.2M |
| 2025-07-28 | 1,361.00 | 1,365.00 | 1,301.40 | 1,301.40 | 0.1M |
| 2025-07-25 | 1,381.00 | 1,418.80 | 1,360.20 | 1,369.90 | 0.1M |
| 2025-07-24 | 1,455.00 | 1,480.00 | 1,381.50 | 1,393.20 | 0.1M |
| 2025-07-23 | 1,375.00 | 1,443.10 | 1,340.00 | 1,443.10 | 0.1M |
| 2025-07-22 | 1,368.90 | 1,384.70 | 1,335.00 | 1,374.40 | 0.0M |
| 2025-07-21 | 1,350.00 | 1,374.60 | 1,300.00 | 1,363.00 | 0.1M |
| 2025-07-18 | 1,346.40 | 1,378.00 | 1,330.00 | 1,345.40 | 0.0M |
| 2025-07-17 | 1,366.00 | 1,384.60 | 1,339.00 | 1,346.40 | 0.0M |
| 2025-07-16 | 1,386.80 | 1,399.90 | 1,352.60 | 1,366.00 | 0.1M |
| 2025-07-15 | 1,380.00 | 1,433.40 | 1,370.00 | 1,386.80 | 0.1M |
| 2025-07-14 | 1,433.40 | 1,433.40 | 1,375.50 | 1,396.90 | 0.1M |
| 2025-07-11 | 1,421.00 | 1,454.90 | 1,420.00 | 1,436.20 | 0.1M |
| 2025-07-10 | 1,494.00 | 1,494.90 | 1,427.00 | 1,443.00 | 0.1M |
| 2025-07-09 | 1,450.00 | 1,490.00 | 1,441.70 | 1,465.20 | 0.1M |
| 2025-07-08 | 1,483.00 | 1,487.00 | 1,415.00 | 1,448.40 | 0.1M |
| 2025-07-07 | 1,426.00 | 1,506.50 | 1,426.00 | 1,467.00 | 0.1M |
| 2025-07-04 | 1,384.00 | 1,439.00 | 1,365.00 | 1,434.80 | 0.1M |
| 2025-07-03 | 1,424.70 | 1,426.00 | 1,362.00 | 1,370.50 | 0.1M |
| 2025-07-02 | 1,460.00 | 1,489.00 | 1,414.00 | 1,424.70 | 0.1M |
| 2025-07-01 | 1,470.00 | 1,477.00 | 1,430.00 | 1,443.20 | 0.1M |
| 2025-06-30 | 1,440.00 | 1,497.60 | 1,440.00 | 1,480.90 | 0.2M |
| 2025-06-27 | 1,380.00 | 1,427.60 | 1,358.00 | 1,426.30 | 0.1M |
| 2025-06-26 | 1,324.00 | 1,370.00 | 1,310.00 | 1,359.70 | 0.1M |
| 2025-06-25 | 1,347.00 | 1,378.80 | 1,312.60 | 1,324.20 | 0.2M |
| 2025-06-24 | 1,443.00 | 1,443.00 | 1,345.60 | 1,365.80 | 0.1M |
| 2025-06-23 | 1,402.50 | 1,455.50 | 1,336.70 | 1,414.60 | 0.2M |
| 2025-06-20 | 1,415.50 | 1,469.00 | 1,380.00 | 1,402.50 | 0.1M |
| 2025-06-19 | 1,400.00 | 1,409.10 | 1,295.00 | 1,409.10 | 0.4M |
| 2025-06-18 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2025-06-17 | 1,278.10 | 1,278.10 | 1,278.10 | 1,278.10 | 0.0M |
| 2025-06-16 | 1,169.00 | 1,217.30 | 1,130.00 | 1,217.30 | 0.1M |
| 2025-06-13 | 1,085.80 | 1,179.00 | 1,080.70 | 1,159.40 | 0.1M |
| 2025-06-12 | 1,150.00 | 1,163.70 | 1,112.80 | 1,137.50 | 0.1M |
| 2025-06-11 | 1,126.00 | 1,180.20 | 1,090.00 | 1,165.40 | 0.3M |
| 2025-06-10 | 1,100.00 | 1,138.90 | 1,084.80 | 1,124.00 | 0.1M |
| 2025-06-09 | 1,094.30 | 1,119.00 | 1,067.00 | 1,087.60 | 0.1M |
| 2025-06-06 | 1,144.00 | 1,164.30 | 1,084.80 | 1,094.30 | 0.1M |
| 2025-06-05 | 1,080.00 | 1,131.00 | 1,080.00 | 1,131.00 | 0.1M |
| 2025-06-04 | 1,083.10 | 1,117.40 | 1,063.20 | 1,077.20 | 0.2M |
| 2025-06-03 | 1,144.00 | 1,148.40 | 1,093.80 | 1,103.60 | 0.3M |
| 2025-06-02 | 1,040.00 | 1,093.80 | 1,039.90 | 1,093.80 | 0.2M |
| 2025-05-30 | 1,051.00 | 1,089.00 | 1,015.00 | 1,041.75 | 0.2M |
| 2025-05-29 | 1,043.85 | 1,043.85 | 1,028.00 | 1,043.40 | 0.4M |
| 2025-05-28 | 946.20 | 994.15 | 945.70 | 994.15 | 0.4M |
| 2025-05-27 | 962.10 | 1,009.90 | 939.00 | 946.85 | 0.3M |
| 2025-05-26 | 975.00 | 991.00 | 946.40 | 962.10 | 0.2M |
| 2025-05-23 | 1,016.55 | 1,026.75 | 985.00 | 996.20 | 0.2M |
| 2025-05-22 | 957.00 | 1,016.65 | 951.00 | 1,016.65 | 0.2M |
| 2025-05-21 | 937.00 | 974.40 | 930.50 | 968.25 | 0.1M |
| 2025-05-20 | 984.40 | 1,014.00 | 935.00 | 937.95 | 0.1M |
| 2025-05-19 | 934.30 | 979.85 | 911.00 | 979.85 | 0.2M |
| 2025-05-16 | 937.00 | 981.00 | 915.00 | 933.20 | 0.1M |
| 2025-05-15 | 907.00 | 934.30 | 889.85 | 934.30 | 0.2M |
| 2025-05-14 | 888.90 | 889.85 | 855.15 | 889.85 | 0.1M |
| 2025-05-13 | 844.00 | 847.55 | 822.60 | 847.50 | 0.1M |
| 2025-05-12 | 807.10 | 807.20 | 801.00 | 807.20 | 0.0M |
| 2025-05-09 | 741.20 | 798.90 | 741.20 | 768.80 | 0.1M |
| 2025-05-08 | 790.00 | 814.80 | 761.10 | 771.00 | 0.0M |
| 2025-05-07 | 749.40 | 805.00 | 735.05 | 793.75 | 0.1M |
| 2025-05-06 | 814.00 | 814.00 | 767.75 | 768.20 | 0.0M |
| 2025-05-05 | 803.80 | 819.95 | 798.00 | 808.15 | 0.0M |
| 2025-05-02 | 818.90 | 823.00 | 788.00 | 793.10 | 0.0M |
| 2025-04-30 | 833.95 | 849.70 | 806.50 | 809.25 | 0.1M |
| 2025-04-29 | 820.00 | 847.35 | 807.05 | 836.85 | 0.1M |
| 2025-04-28 | 802.50 | 826.55 | 800.05 | 807.00 | 0.0M |
| 2025-04-25 | 833.05 | 841.00 | 799.20 | 808.70 | 0.1M |
| 2025-04-24 | 818.55 | 864.30 | 807.95 | 841.25 | 0.1M |
| 2025-04-23 | 868.00 | 868.00 | 812.00 | 823.15 | 0.1M |
| 2025-04-22 | 877.00 | 895.00 | 845.00 | 854.70 | 0.0M |
| 2025-04-21 | 856.00 | 880.00 | 838.00 | 868.85 | 0.0M |
| 2025-04-17 | 865.95 | 880.00 | 826.80 | 849.70 | 0.0M |
| 2025-04-16 | 834.00 | 873.35 | 820.00 | 869.35 | 0.1M |
| 2025-04-15 | 808.70 | 831.80 | 801.00 | 831.80 | 0.1M |
| 2025-04-11 | 792.20 | 792.20 | 720.00 | 792.20 | 0.1M |
| 2025-04-09 | 754.50 | 780.00 | 754.50 | 754.50 | 0.0M |
| 2025-04-08 | 821.00 | 836.00 | 794.20 | 794.20 | 0.1M |
| 2025-04-07 | 836.00 | 836.00 | 836.00 | 836.00 | 0.0M |
| 2025-04-04 | 922.00 | 938.50 | 880.00 | 880.00 | 0.1M |
| 2025-04-03 | 865.10 | 926.30 | 865.10 | 926.30 | 0.2M |
| 2025-04-02 | 902.00 | 909.40 | 865.00 | 882.20 | 0.1M |
| 2025-04-01 | 895.00 | 920.00 | 856.75 | 881.50 | 0.0M |
| 2025-03-28 | 891.00 | 918.00 | 875.00 | 892.30 | 0.1M |
| 2025-03-27 | 890.00 | 914.80 | 863.00 | 898.00 | 0.1M |
| 2025-03-26 | 939.90 | 939.90 | 882.75 | 891.15 | 0.0M |
| 2025-03-25 | 900.00 | 957.50 | 872.60 | 918.05 | 0.1M |
| 2025-03-24 | 960.00 | 975.05 | 915.25 | 917.45 | 0.1M |
| 2025-03-21 | 949.00 | 963.40 | 934.15 | 963.40 | 0.1M |
| 2025-03-20 | 929.00 | 950.05 | 889.00 | 917.55 | 0.1M |
| 2025-03-19 | 937.00 | 959.95 | 876.75 | 922.60 | 0.2M |
| 2025-03-18 | 914.30 | 915.20 | 882.00 | 915.20 | 0.1M |
| 2025-03-17 | 831.00 | 871.65 | 831.00 | 871.65 | 0.1M |
| 2025-03-13 | 835.05 | 849.00 | 820.00 | 830.15 | 0.1M |
| 2025-03-12 | 890.00 | 898.75 | 847.30 | 854.00 | 0.1M |
| 2025-03-11 | 859.95 | 902.90 | 859.95 | 891.90 | 0.3M |
| 2025-03-10 | 829.00 | 859.95 | 829.00 | 859.95 | 0.3M |
| 2025-03-07 | 794.00 | 819.00 | 772.05 | 819.00 | 0.2M |
| 2025-03-06 | 739.30 | 780.00 | 739.00 | 780.00 | 0.2M |
| 2025-03-05 | 717.00 | 743.60 | 702.05 | 742.90 | 0.2M |
| 2025-03-04 | 685.40 | 726.80 | 663.00 | 708.20 | 0.1M |
| 2025-03-03 | 720.80 | 734.95 | 677.35 | 692.20 | 0.1M |
| 2025-02-28 | 706.00 | 740.00 | 670.25 | 712.95 | 0.1M |
| 2025-02-27 | 729.00 | 739.45 | 698.50 | 705.50 | 0.0M |
| 2025-02-25 | 738.70 | 748.00 | 711.50 | 719.50 | 0.0M |
| 2025-02-24 | 748.95 | 748.95 | 720.05 | 738.65 | 0.0M |
| 2025-02-21 | 740.35 | 769.90 | 730.00 | 756.65 | 0.0M |
| 2025-02-20 | 734.00 | 777.00 | 725.00 | 760.05 | 0.1M |
| 2025-02-19 | 709.90 | 746.80 | 687.00 | 745.15 | 0.1M |
| 2025-02-18 | 719.45 | 719.45 | 685.20 | 711.25 | 0.2M |
| 2025-02-17 | 715.00 | 718.00 | 685.20 | 685.20 | 0.1M |
| 2025-02-14 | 751.00 | 751.00 | 714.25 | 721.25 | 0.1M |
| 2025-02-13 | 735.70 | 755.05 | 730.00 | 751.80 | 0.1M |
| 2025-02-12 | 694.80 | 730.40 | 661.90 | 719.10 | 0.2M |
| 2025-02-11 | 732.25 | 749.00 | 695.65 | 695.65 | 0.1M |
| 2025-02-10 | 759.85 | 791.00 | 726.00 | 732.25 | 0.3M |
| 2025-02-07 | 761.00 | 767.00 | 726.65 | 753.35 | 0.2M |
| 2025-02-06 | 772.10 | 789.00 | 750.05 | 760.00 | 0.1M |
| 2025-02-05 | 784.00 | 818.70 | 751.80 | 768.30 | 0.1M |
| 2025-02-04 | 784.55 | 784.55 | 762.00 | 784.55 | 0.2M |
| 2025-02-03 | 725.00 | 747.20 | 715.00 | 747.20 | 0.1M |
| 2025-02-01 | 711.65 | 711.65 | 701.10 | 711.65 | 0.1M |
| 2025-01-31 | 649.00 | 681.75 | 640.00 | 677.80 | 0.0M |
| 2025-01-30 | 679.90 | 680.00 | 640.00 | 649.30 | 0.0M |
| 2025-01-29 | 679.85 | 697.00 | 656.00 | 667.05 | 0.1M |
| 2025-01-28 | 663.15 | 696.30 | 630.00 | 666.60 | 0.1M |
| 2025-01-27 | 690.00 | 700.00 | 662.60 | 663.15 | 0.1M |
| 2025-01-24 | 747.95 | 751.45 | 697.45 | 697.45 | 0.1M |
| 2025-01-23 | 737.00 | 774.00 | 711.00 | 734.15 | 0.1M |
| 2025-01-22 | 797.00 | 798.00 | 737.30 | 737.30 | 0.1M |
| 2025-01-21 | 770.00 | 806.00 | 752.20 | 776.10 | 0.1M |
| 2025-01-20 | 740.50 | 780.00 | 732.00 | 768.45 | 0.1M |
| 2025-01-17 | 736.00 | 781.35 | 728.05 | 742.90 | 0.1M |
| 2025-01-16 | 729.95 | 744.15 | 710.00 | 744.15 | 0.0M |
| 2025-01-15 | 708.95 | 720.00 | 686.10 | 708.75 | 0.1M |
| 2025-01-14 | 700.90 | 732.00 | 700.90 | 706.35 | 0.2M |
| 2025-01-13 | 770.15 | 770.15 | 737.75 | 737.75 | 0.1M |
| 2025-01-10 | 839.00 | 839.00 | 768.70 | 776.55 | 0.2M |
| 2025-01-09 | 769.00 | 809.15 | 750.50 | 809.15 | 0.1M |
| 2025-01-08 | 756.00 | 774.00 | 732.00 | 770.65 | 0.1M |
| 2025-01-07 | 724.00 | 757.00 | 710.00 | 755.65 | 0.1M |
| 2025-01-06 | 740.00 | 740.00 | 697.20 | 721.85 | 0.3M |
| 2025-01-03 | 733.75 | 733.75 | 733.75 | 733.75 | 0.1M |
| 2025-01-02 | 698.85 | 698.85 | 698.85 | 698.85 | 0.1M |
| 2025-01-01 | 630.00 | 665.60 | 621.00 | 665.60 | 0.1M |