1,709.00
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 | 1,707.00 | 1,730.00 | 1,627.00 | 1,709.00 | 0.1M |
| 2025-09-26 | 1,810.00 | 1,836.00 | 1,795.00 | 1,827.00 | 0.1M |
| 2025-09-25 | 1,771.00 | 1,815.00 | 1,768.00 | 1,772.00 | 0.0M |
| 2025-09-24 | 1,755.00 | 1,766.00 | 1,746.00 | 1,766.00 | 0.0M |
| 2025-09-22 | 1,749.00 | 1,786.00 | 1,743.00 | 1,750.00 | 0.0M |
| 2025-09-19 | 1,718.00 | 1,737.00 | 1,717.00 | 1,736.00 | 0.0M |
| 2025-09-18 | 1,722.00 | 1,733.00 | 1,712.00 | 1,720.00 | 0.0M |
| 2025-09-17 | 1,729.00 | 1,741.00 | 1,714.00 | 1,714.00 | 0.0M |
| 2025-09-16 | 1,710.00 | 1,728.00 | 1,701.00 | 1,715.00 | 0.0M |
| 2025-09-12 | 1,730.00 | 1,748.00 | 1,713.00 | 1,719.00 | 0.0M |
| 2025-09-11 | 1,753.00 | 1,766.00 | 1,723.00 | 1,730.00 | 0.0M |
| 2025-09-10 | 1,776.00 | 1,776.00 | 1,748.00 | 1,755.00 | 0.0M |
| 2025-09-09 | 1,735.00 | 1,789.00 | 1,735.00 | 1,758.00 | 0.0M |
| 2025-09-08 | 1,758.00 | 1,770.00 | 1,725.00 | 1,735.00 | 0.0M |
| 2025-09-05 | 1,800.00 | 1,801.00 | 1,754.00 | 1,758.00 | 0.0M |
| 2025-09-04 | 1,745.00 | 1,783.00 | 1,745.00 | 1,777.00 | 0.0M |
| 2025-09-03 | 1,725.00 | 1,782.00 | 1,725.00 | 1,745.00 | 0.0M |
| 2025-09-02 | 1,762.00 | 1,770.00 | 1,704.00 | 1,735.00 | 0.0M |
| 2025-09-01 | 1,808.00 | 1,837.00 | 1,750.00 | 1,762.00 | 0.0M |
| 2025-08-29 | 1,670.00 | 1,880.00 | 1,670.00 | 1,797.00 | 0.1M |
| 2025-08-28 | 1,704.00 | 1,707.00 | 1,638.00 | 1,660.00 | 0.0M |
| 2025-08-27 | 1,735.00 | 1,764.00 | 1,704.00 | 1,704.00 | 0.0M |
| 2025-08-26 | 1,767.00 | 1,773.00 | 1,697.00 | 1,735.00 | 0.0M |
| 2025-08-25 | 1,642.00 | 1,735.00 | 1,630.00 | 1,727.00 | 0.0M |
| 2025-08-22 | 1,649.00 | 1,649.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2025-08-21 | 1,567.00 | 1,644.00 | 1,566.00 | 1,618.00 | 0.0M |
| 2025-08-20 | 1,568.00 | 1,571.00 | 1,556.00 | 1,564.00 | 0.0M |
| 2025-08-19 | 1,564.00 | 1,574.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-08-18 | 1,534.00 | 1,569.00 | 1,530.00 | 1,554.00 | 0.0M |
| 2025-08-15 | 1,563.00 | 1,563.00 | 1,522.00 | 1,525.00 | 0.0M |
| 2025-08-14 | 1,570.00 | 1,577.00 | 1,554.00 | 1,567.00 | 0.0M |
| 2025-08-13 | 1,585.00 | 1,594.00 | 1,540.00 | 1,564.00 | 0.0M |
| 2025-08-12 | 1,500.00 | 1,570.00 | 1,500.00 | 1,563.00 | 0.0M |
| 2025-08-08 | 1,490.00 | 1,499.00 | 1,487.00 | 1,487.00 | 0.0M |
| 2025-08-07 | 1,502.00 | 1,502.00 | 1,471.00 | 1,490.00 | 0.0M |
| 2025-08-06 | 1,500.00 | 1,517.00 | 1,486.00 | 1,498.00 | 0.0M |
| 2025-08-05 | 1,447.00 | 1,477.00 | 1,440.00 | 1,475.00 | 0.0M |
| 2025-08-04 | 1,385.00 | 1,444.00 | 1,374.00 | 1,433.00 | 0.0M |
| 2025-08-01 | 1,366.00 | 1,376.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2025-07-31 | 1,361.00 | 1,370.00 | 1,361.00 | 1,366.00 | 0.0M |
| 2025-07-30 | 1,388.00 | 1,388.00 | 1,361.00 | 1,361.00 | 0.0M |
| 2025-07-29 | 1,333.00 | 1,370.00 | 1,333.00 | 1,370.00 | 0.0M |
| 2025-07-28 | 1,340.00 | 1,344.00 | 1,314.00 | 1,333.00 | 0.0M |
| 2025-07-25 | 1,301.00 | 1,315.00 | 1,301.00 | 1,310.00 | 0.0M |
| 2025-07-24 | 1,296.00 | 1,304.00 | 1,294.00 | 1,298.00 | 0.0M |
| 2025-07-23 | 1,281.00 | 1,299.00 | 1,280.00 | 1,295.00 | 0.0M |
| 2025-07-22 | 1,260.00 | 1,281.00 | 1,260.00 | 1,281.00 | 0.0M |
| 2025-07-18 | 1,267.00 | 1,267.00 | 1,258.00 | 1,260.00 | 0.0M |
| 2025-07-17 | 1,260.00 | 1,265.00 | 1,260.00 | 1,264.00 | 0.0M |
| 2025-07-16 | 1,258.00 | 1,264.00 | 1,250.00 | 1,262.00 | 0.0M |
| 2025-07-15 | 1,247.00 | 1,266.00 | 1,247.00 | 1,247.00 | 0.0M |
| 2025-07-14 | 1,270.00 | 1,270.00 | 1,250.00 | 1,252.00 | 0.0M |
| 2025-07-11 | 1,265.00 | 1,269.00 | 1,256.00 | 1,260.00 | 0.0M |
| 2025-07-10 | 1,248.00 | 1,264.00 | 1,248.00 | 1,264.00 | 0.0M |
| 2025-07-09 | 1,230.00 | 1,250.00 | 1,228.00 | 1,248.00 | 0.0M |
| 2025-07-08 | 1,256.00 | 1,271.00 | 1,246.00 | 1,270.00 | 0.0M |
| 2025-07-07 | 1,260.00 | 1,260.00 | 1,243.00 | 1,249.00 | 0.0M |
| 2025-07-04 | 1,260.00 | 1,269.00 | 1,248.00 | 1,249.00 | 0.0M |
| 2025-07-03 | 1,280.00 | 1,281.00 | 1,257.00 | 1,259.00 | 0.0M |
| 2025-07-02 | 1,279.00 | 1,279.00 | 1,263.00 | 1,276.00 | 0.0M |
| 2025-07-01 | 1,249.00 | 1,281.00 | 1,248.00 | 1,257.00 | 0.0M |
| 2025-06-30 | 1,300.00 | 1,300.00 | 1,243.00 | 1,255.00 | 0.0M |
| 2025-06-27 | 1,255.00 | 1,260.00 | 1,240.00 | 1,243.00 | 0.0M |
| 2025-06-26 | 1,264.00 | 1,264.00 | 1,224.00 | 1,225.00 | 0.0M |
| 2025-06-25 | 1,247.00 | 1,264.00 | 1,246.00 | 1,261.00 | 0.0M |
| 2025-06-24 | 1,244.00 | 1,250.00 | 1,237.00 | 1,248.00 | 0.0M |
| 2025-06-23 | 1,230.00 | 1,240.00 | 1,228.00 | 1,239.00 | 0.0M |
| 2025-06-20 | 1,212.00 | 1,242.00 | 1,208.00 | 1,227.00 | 0.0M |
| 2025-06-19 | 1,202.00 | 1,214.00 | 1,202.00 | 1,208.00 | 0.0M |
| 2025-06-18 | 1,204.00 | 1,211.00 | 1,196.00 | 1,209.00 | 0.0M |
| 2025-06-17 | 1,199.00 | 1,210.00 | 1,199.00 | 1,204.00 | 0.0M |
| 2025-06-16 | 1,190.00 | 1,206.00 | 1,182.00 | 1,197.00 | 0.0M |
| 2025-06-13 | 1,216.00 | 1,221.00 | 1,172.00 | 1,200.00 | 0.0M |
| 2025-06-12 | 1,210.00 | 1,220.00 | 1,209.00 | 1,213.00 | 0.0M |
| 2025-06-11 | 1,209.00 | 1,218.00 | 1,205.00 | 1,216.00 | 0.0M |
| 2025-06-10 | 1,219.00 | 1,219.00 | 1,206.00 | 1,209.00 | 0.0M |
| 2025-06-09 | 1,193.00 | 1,218.00 | 1,183.00 | 1,218.00 | 0.0M |
| 2025-06-06 | 1,192.00 | 1,193.00 | 1,186.00 | 1,193.00 | 0.0M |
| 2025-06-05 | 1,190.00 | 1,194.00 | 1,189.00 | 1,192.00 | 0.0M |
| 2025-06-04 | 1,198.00 | 1,200.00 | 1,190.00 | 1,190.00 | 0.0M |
| 2025-06-03 | 1,200.00 | 1,200.00 | 1,185.00 | 1,188.00 | 0.0M |
| 2025-06-02 | 1,183.00 | 1,220.00 | 1,181.00 | 1,183.00 | 0.0M |
| 2025-05-30 | 1,170.00 | 1,183.00 | 1,170.00 | 1,173.00 | 0.0M |
| 2025-05-29 | 1,179.00 | 1,190.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2025-05-28 | 1,185.00 | 1,185.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-05-27 | 1,172.00 | 1,186.00 | 1,172.00 | 1,185.00 | 0.0M |
| 2025-05-26 | 1,169.00 | 1,174.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2025-05-23 | 1,165.00 | 1,167.00 | 1,156.00 | 1,167.00 | 0.0M |
| 2025-05-22 | 1,151.00 | 1,165.00 | 1,151.00 | 1,163.00 | 0.0M |
| 2025-05-21 | 1,167.00 | 1,167.00 | 1,152.00 | 1,159.00 | 0.0M |
| 2025-05-20 | 1,151.00 | 1,166.00 | 1,150.00 | 1,158.00 | 0.0M |
| 2025-05-19 | 1,143.00 | 1,167.00 | 1,141.00 | 1,154.00 | 0.0M |
| 2025-05-16 | 1,150.00 | 1,160.00 | 1,131.00 | 1,150.00 | 0.0M |
| 2025-05-15 | 1,150.00 | 1,155.00 | 1,137.00 | 1,151.00 | 0.0M |
| 2025-05-14 | 1,158.00 | 1,158.00 | 1,130.00 | 1,150.00 | 0.0M |
| 2025-05-13 | 1,161.00 | 1,173.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2025-05-12 | 1,150.00 | 1,176.00 | 1,148.00 | 1,160.00 | 0.0M |
| 2025-05-09 | 1,149.00 | 1,183.00 | 1,140.00 | 1,156.00 | 0.0M |
| 2025-05-08 | 1,147.00 | 1,149.00 | 1,134.00 | 1,149.00 | 0.0M |
| 2025-05-07 | 1,136.00 | 1,150.00 | 1,129.00 | 1,137.00 | 0.0M |
| 2025-05-02 | 1,131.00 | 1,148.00 | 1,131.00 | 1,136.00 | 0.0M |
| 2025-05-01 | 1,147.00 | 1,150.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2025-04-30 | 1,148.00 | 1,155.00 | 1,137.00 | 1,153.00 | 0.0M |
| 2025-04-28 | 1,127.00 | 1,156.00 | 1,127.00 | 1,136.00 | 0.0M |
| 2025-04-25 | 1,136.00 | 1,136.00 | 1,120.00 | 1,127.00 | 0.0M |
| 2025-04-24 | 1,121.00 | 1,132.00 | 1,112.00 | 1,132.00 | 0.0M |
| 2025-04-23 | 1,146.00 | 1,147.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2025-04-22 | 1,147.00 | 1,150.00 | 1,128.00 | 1,129.00 | 0.0M |
| 2025-04-21 | 1,155.00 | 1,166.00 | 1,149.00 | 1,150.00 | 0.0M |
| 2025-04-18 | 1,120.00 | 1,151.00 | 1,120.00 | 1,148.00 | 0.0M |
| 2025-04-17 | 1,092.00 | 1,120.00 | 1,092.00 | 1,112.00 | 0.0M |
| 2025-04-16 | 1,081.00 | 1,152.00 | 1,051.00 | 1,097.00 | 0.0M |
| 2025-04-15 | 1,082.00 | 1,095.00 | 1,082.00 | 1,085.00 | 0.0M |
| 2025-04-14 | 1,119.00 | 1,119.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2025-04-11 | 1,041.00 | 1,119.00 | 1,031.00 | 1,119.00 | 0.0M |
| 2025-04-10 | 1,085.00 | 1,092.00 | 1,047.00 | 1,065.00 | 0.0M |
| 2025-04-09 | 995.00 | 1,036.00 | 990.00 | 1,025.00 | 0.0M |
| 2025-04-08 | 968.00 | 1,023.00 | 968.00 | 1,011.00 | 0.0M |
| 2025-04-07 | 900.00 | 953.00 | 899.00 | 908.00 | 0.1M |
| 2025-04-04 | 1,039.00 | 1,039.00 | 980.00 | 1,013.00 | 0.1M |
| 2025-04-03 | 1,036.00 | 1,080.00 | 1,028.00 | 1,065.00 | 0.0M |
| 2025-04-02 | 1,082.00 | 1,082.00 | 1,065.00 | 1,073.00 | 0.0M |
| 2025-04-01 | 1,112.00 | 1,124.00 | 1,080.00 | 1,082.00 | 0.0M |
| 2025-03-31 | 1,128.00 | 1,128.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2025-03-28 | 1,128.00 | 1,160.00 | 1,128.00 | 1,133.00 | 0.1M |
| 2025-03-27 | 1,170.00 | 1,208.00 | 1,169.00 | 1,197.00 | 0.1M |
| 2025-03-26 | 1,195.00 | 1,196.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-03-25 | 1,219.00 | 1,219.00 | 1,184.00 | 1,189.00 | 0.0M |
| 2025-03-24 | 1,208.00 | 1,228.00 | 1,201.00 | 1,219.00 | 0.0M |
| 2025-03-21 | 1,209.00 | 1,215.00 | 1,196.00 | 1,206.00 | 0.0M |
| 2025-03-19 | 1,197.00 | 1,205.00 | 1,187.00 | 1,204.00 | 0.0M |
| 2025-03-18 | 1,168.00 | 1,198.00 | 1,168.00 | 1,198.00 | 0.0M |
| 2025-03-17 | 1,148.00 | 1,165.00 | 1,148.00 | 1,160.00 | 0.0M |
| 2025-03-14 | 1,151.00 | 1,153.00 | 1,143.00 | 1,148.00 | 0.0M |
| 2025-03-13 | 1,155.00 | 1,165.00 | 1,150.00 | 1,151.00 | 0.0M |
| 2025-03-12 | 1,179.00 | 1,200.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2025-03-11 | 1,182.00 | 1,182.00 | 1,145.00 | 1,175.00 | 0.0M |
| 2025-03-10 | 1,202.00 | 1,202.00 | 1,175.00 | 1,184.00 | 0.0M |
| 2025-03-07 | 1,190.00 | 1,195.00 | 1,178.00 | 1,189.00 | 0.0M |
| 2025-03-06 | 1,179.00 | 1,205.00 | 1,179.00 | 1,190.00 | 0.0M |
| 2025-03-05 | 1,174.00 | 1,180.00 | 1,168.00 | 1,176.00 | 0.0M |
| 2025-03-04 | 1,196.00 | 1,196.00 | 1,171.00 | 1,179.00 | 0.0M |
| 2025-03-03 | 1,194.00 | 1,201.00 | 1,163.00 | 1,201.00 | 0.0M |
| 2025-02-28 | 1,222.00 | 1,222.00 | 1,185.00 | 1,195.00 | 0.0M |
| 2025-02-27 | 1,185.00 | 1,223.00 | 1,181.00 | 1,222.00 | 0.0M |
| 2025-02-26 | 1,159.00 | 1,180.00 | 1,140.00 | 1,180.00 | 0.0M |
| 2025-02-25 | 1,138.00 | 1,166.00 | 1,136.00 | 1,156.00 | 0.0M |
| 2025-02-21 | 1,160.00 | 1,168.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2025-02-20 | 1,186.00 | 1,209.00 | 1,169.00 | 1,171.00 | 0.0M |
| 2025-02-19 | 1,182.00 | 1,204.00 | 1,175.00 | 1,186.00 | 0.0M |
| 2025-02-18 | 1,200.00 | 1,214.00 | 1,185.00 | 1,191.00 | 0.0M |
| 2025-02-17 | 1,225.00 | 1,248.00 | 1,201.00 | 1,201.00 | 0.0M |
| 2025-02-14 | 1,260.00 | 1,261.00 | 1,216.00 | 1,223.00 | 0.1M |
| 2025-02-13 | 1,266.00 | 1,283.00 | 1,258.00 | 1,283.00 | 0.0M |
| 2025-02-12 | 1,275.00 | 1,281.00 | 1,250.00 | 1,264.00 | 0.0M |
| 2025-02-10 | 1,255.00 | 1,272.00 | 1,236.00 | 1,255.00 | 0.1M |
| 2025-02-07 | 1,281.00 | 1,281.00 | 1,255.00 | 1,255.00 | 0.0M |
| 2025-02-06 | 1,292.00 | 1,308.00 | 1,278.00 | 1,281.00 | 0.0M |
| 2025-02-05 | 1,304.00 | 1,324.00 | 1,281.00 | 1,296.00 | 0.0M |
| 2025-02-04 | 1,298.00 | 1,324.00 | 1,284.00 | 1,302.00 | 0.0M |
| 2025-02-03 | 1,290.00 | 1,290.00 | 1,271.00 | 1,283.00 | 0.0M |
| 2025-01-31 | 1,307.00 | 1,307.00 | 1,285.00 | 1,288.00 | 0.0M |
| 2025-01-30 | 1,280.00 | 1,302.00 | 1,279.00 | 1,288.00 | 0.0M |
| 2025-01-29 | 1,265.00 | 1,343.00 | 1,259.00 | 1,289.00 | 0.1M |
| 2025-01-28 | 1,235.00 | 1,260.00 | 1,232.00 | 1,250.00 | 0.0M |
| 2025-01-27 | 1,235.00 | 1,252.00 | 1,230.00 | 1,235.00 | 0.0M |
| 2025-01-24 | 1,234.00 | 1,250.00 | 1,212.00 | 1,224.00 | 0.1M |
| 2025-01-23 | 1,356.00 | 1,356.00 | 1,229.00 | 1,234.00 | 0.2M |
| 2025-01-22 | 1,336.00 | 1,374.00 | 1,336.00 | 1,369.00 | 0.0M |
| 2025-01-21 | 1,350.00 | 1,361.00 | 1,325.00 | 1,326.00 | 0.0M |
| 2025-01-20 | 1,291.00 | 1,339.00 | 1,290.00 | 1,320.00 | 0.0M |
| 2025-01-17 | 1,315.00 | 1,329.00 | 1,283.00 | 1,291.00 | 0.0M |
| 2025-01-16 | 1,300.00 | 1,351.00 | 1,300.00 | 1,305.00 | 0.0M |
| 2025-01-15 | 1,333.00 | 1,350.00 | 1,287.00 | 1,303.00 | 0.0M |
| 2025-01-14 | 1,399.00 | 1,399.00 | 1,300.00 | 1,314.00 | 0.1M |
| 2025-01-10 | 1,377.00 | 1,412.00 | 1,360.00 | 1,399.00 | 0.1M |
| 2025-01-09 | 1,359.00 | 1,367.00 | 1,334.00 | 1,365.00 | 0.0M |
| 2025-01-08 | 1,300.00 | 1,360.00 | 1,300.00 | 1,356.00 | 0.1M |
| 2025-01-07 | 1,280.00 | 1,321.00 | 1,270.00 | 1,280.00 | 0.1M |
| 2025-01-06 | 1,247.00 | 1,278.00 | 1,247.00 | 1,270.00 | 0.0M |