1,301.00
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 | 1,289.00 | 1,313.00 | 1,287.00 | 1,301.00 | 0.0M |
| 2025-09-25 | 1,286.00 | 1,300.00 | 1,285.00 | 1,291.00 | 0.0M |
| 2025-09-24 | 1,277.00 | 1,293.00 | 1,277.00 | 1,292.00 | 0.0M |
| 2025-09-22 | 1,274.00 | 1,297.00 | 1,272.00 | 1,277.00 | 0.0M |
| 2025-09-19 | 1,280.00 | 1,286.00 | 1,258.00 | 1,274.00 | 0.0M |
| 2025-09-18 | 1,242.00 | 1,250.00 | 1,239.00 | 1,248.00 | 0.0M |
| 2025-09-17 | 1,259.00 | 1,259.00 | 1,235.00 | 1,246.00 | 0.0M |
| 2025-09-16 | 1,268.00 | 1,270.00 | 1,222.00 | 1,255.00 | 0.0M |
| 2025-09-12 | 1,285.00 | 1,288.00 | 1,245.00 | 1,268.00 | 0.0M |
| 2025-09-11 | 1,289.00 | 1,289.00 | 1,280.00 | 1,284.00 | 0.0M |
| 2025-09-10 | 1,283.00 | 1,298.00 | 1,276.00 | 1,286.00 | 0.0M |
| 2025-09-09 | 1,300.00 | 1,305.00 | 1,262.00 | 1,276.00 | 0.0M |
| 2025-09-08 | 1,240.00 | 1,295.00 | 1,230.00 | 1,283.00 | 0.1M |
| 2025-09-05 | 1,162.00 | 1,165.00 | 1,147.00 | 1,150.00 | 0.0M |
| 2025-09-04 | 1,151.00 | 1,168.00 | 1,138.00 | 1,160.00 | 0.0M |
| 2025-09-03 | 1,138.00 | 1,138.00 | 1,124.00 | 1,125.00 | 0.0M |
| 2025-09-02 | 1,151.00 | 1,158.00 | 1,135.00 | 1,141.00 | 0.0M |
| 2025-09-01 | 1,146.00 | 1,146.00 | 1,136.00 | 1,143.00 | 0.0M |
| 2025-08-29 | 1,127.00 | 1,136.00 | 1,125.00 | 1,136.00 | 0.0M |
| 2025-08-28 | 1,134.00 | 1,134.00 | 1,115.00 | 1,129.00 | 0.0M |
| 2025-08-27 | 1,136.00 | 1,138.00 | 1,123.00 | 1,132.00 | 0.0M |
| 2025-08-26 | 1,133.00 | 1,135.00 | 1,121.00 | 1,135.00 | 0.0M |
| 2025-08-25 | 1,133.00 | 1,139.00 | 1,119.00 | 1,133.00 | 0.0M |
| 2025-08-22 | 1,147.00 | 1,147.00 | 1,121.00 | 1,136.00 | 0.0M |
| 2025-08-21 | 1,145.00 | 1,160.00 | 1,140.00 | 1,149.00 | 0.0M |
| 2025-08-20 | 1,125.00 | 1,137.00 | 1,115.00 | 1,123.00 | 0.0M |
| 2025-08-19 | 1,102.00 | 1,112.00 | 1,079.00 | 1,093.00 | 0.0M |
| 2025-08-18 | 1,096.00 | 1,102.00 | 1,091.00 | 1,102.00 | 0.0M |
| 2025-08-15 | 1,102.00 | 1,108.00 | 1,072.00 | 1,098.00 | 0.0M |
| 2025-08-14 | 1,100.00 | 1,110.00 | 1,091.00 | 1,102.00 | 0.0M |
| 2025-08-13 | 1,080.00 | 1,159.00 | 1,080.00 | 1,115.00 | 0.1M |
| 2025-08-12 | 1,019.00 | 1,056.00 | 1,018.00 | 1,055.00 | 0.0M |
| 2025-08-08 | 1,002.00 | 1,010.00 | 991.00 | 1,010.00 | 0.0M |
| 2025-08-07 | 990.00 | 1,002.00 | 990.00 | 1,002.00 | 0.0M |
| 2025-08-06 | 980.00 | 989.00 | 980.00 | 987.00 | 0.0M |
| 2025-08-05 | 972.00 | 985.00 | 972.00 | 985.00 | 0.0M |
| 2025-08-04 | 965.00 | 972.00 | 965.00 | 972.00 | 0.0M |
| 2025-08-01 | 969.00 | 972.00 | 965.00 | 966.00 | 0.0M |
| 2025-07-31 | 965.00 | 970.00 | 962.00 | 969.00 | 0.0M |
| 2025-07-30 | 973.00 | 973.00 | 962.00 | 962.00 | 0.0M |
| 2025-07-29 | 965.00 | 973.00 | 964.00 | 973.00 | 0.0M |
| 2025-07-28 | 963.00 | 965.00 | 962.00 | 962.00 | 0.0M |
| 2025-07-25 | 964.00 | 965.00 | 961.00 | 962.00 | 0.0M |
| 2025-07-24 | 967.00 | 969.00 | 959.00 | 960.00 | 0.0M |
| 2025-07-23 | 963.00 | 965.00 | 959.00 | 962.00 | 0.0M |
| 2025-07-22 | 962.00 | 965.00 | 957.00 | 958.00 | 0.0M |
| 2025-07-18 | 965.00 | 979.00 | 960.00 | 960.00 | 0.0M |
| 2025-07-17 | 956.00 | 969.00 | 956.00 | 961.00 | 0.0M |
| 2025-07-16 | 978.00 | 978.00 | 950.00 | 956.00 | 0.0M |
| 2025-07-15 | 977.00 | 980.00 | 977.00 | 977.00 | 0.0M |
| 2025-07-14 | 986.00 | 988.00 | 976.00 | 976.00 | 0.0M |
| 2025-07-11 | 992.00 | 998.00 | 985.00 | 985.00 | 0.0M |
| 2025-07-10 | 979.00 | 991.00 | 979.00 | 985.00 | 0.0M |
| 2025-07-09 | 974.00 | 990.00 | 970.00 | 972.00 | 0.0M |
| 2025-07-08 | 992.00 | 1,012.00 | 967.00 | 969.00 | 0.2M |
| 2025-07-07 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2025-07-04 | 993.00 | 998.00 | 992.00 | 998.00 | 0.0M |
| 2025-07-03 | 995.00 | 996.00 | 989.00 | 991.00 | 0.0M |
| 2025-07-02 | 990.00 | 999.00 | 984.00 | 994.00 | 0.0M |
| 2025-07-01 | 1,018.00 | 1,018.00 | 994.00 | 994.00 | 0.0M |
| 2025-06-30 | 1,060.00 | 1,065.00 | 997.00 | 1,018.00 | 0.0M |
| 2025-06-27 | 989.00 | 1,000.00 | 989.00 | 1,000.00 | 0.0M |
| 2025-06-26 | 987.00 | 998.00 | 987.00 | 988.00 | 0.0M |
| 2025-06-25 | 985.00 | 989.00 | 982.00 | 986.00 | 0.0M |
| 2025-06-23 | 985.00 | 985.00 | 984.00 | 985.00 | 0.0M |
| 2025-06-20 | 981.00 | 985.00 | 980.00 | 985.00 | 0.0M |
| 2025-06-19 | 984.00 | 984.00 | 979.00 | 980.00 | 0.0M |
| 2025-06-18 | 982.00 | 986.00 | 972.00 | 976.00 | 0.0M |
| 2025-06-17 | 982.00 | 984.00 | 981.00 | 981.00 | 0.0M |
| 2025-06-16 | 986.00 | 986.00 | 980.00 | 980.00 | 0.0M |
| 2025-06-13 | 982.00 | 982.00 | 981.00 | 981.00 | 0.0M |
| 2025-06-12 | 986.00 | 986.00 | 981.00 | 981.00 | 0.0M |
| 2025-06-11 | 990.00 | 990.00 | 985.00 | 986.00 | 0.0M |
| 2025-06-10 | 984.00 | 988.00 | 984.00 | 986.00 | 0.0M |
| 2025-06-09 | 987.00 | 989.00 | 984.00 | 984.00 | 0.0M |
| 2025-06-06 | 981.00 | 990.00 | 981.00 | 981.00 | 0.0M |
| 2025-06-05 | 988.00 | 988.00 | 986.00 | 988.00 | 0.0M |
| 2025-06-04 | 991.00 | 995.00 | 984.00 | 990.00 | 0.0M |
| 2025-06-03 | 988.00 | 988.00 | 977.00 | 988.00 | 0.0M |
| 2025-06-02 | 989.00 | 989.00 | 972.00 | 977.00 | 0.0M |
| 2025-05-30 | 986.00 | 992.00 | 986.00 | 987.00 | 0.0M |
| 2025-05-29 | 986.00 | 995.00 | 986.00 | 993.00 | 0.0M |
| 2025-05-28 | 980.00 | 985.00 | 980.00 | 982.00 | 0.0M |
| 2025-05-27 | 973.00 | 983.00 | 973.00 | 980.00 | 0.0M |
| 2025-05-26 | 980.00 | 986.00 | 967.00 | 974.00 | 0.0M |
| 2025-05-23 | 990.00 | 991.00 | 980.00 | 980.00 | 0.0M |
| 2025-05-22 | 978.00 | 984.00 | 978.00 | 984.00 | 0.0M |
| 2025-05-21 | 979.00 | 986.00 | 977.00 | 983.00 | 0.0M |
| 2025-05-20 | 997.00 | 997.00 | 987.00 | 994.00 | 0.0M |
| 2025-05-19 | 977.00 | 998.00 | 977.00 | 987.00 | 0.0M |
| 2025-05-16 | 962.00 | 986.00 | 962.00 | 969.00 | 0.0M |
| 2025-05-15 | 1,052.00 | 1,094.00 | 1,013.00 | 1,023.00 | 0.1M |
| 2025-05-14 | 1,078.00 | 1,080.00 | 1,052.00 | 1,052.00 | 0.0M |
| 2025-05-13 | 1,080.00 | 1,080.00 | 1,072.00 | 1,080.00 | 0.0M |
| 2025-05-12 | 1,074.00 | 1,083.00 | 1,072.00 | 1,080.00 | 0.0M |
| 2025-05-09 | 1,060.00 | 1,069.00 | 1,060.00 | 1,068.00 | 0.0M |
| 2025-05-08 | 1,064.00 | 1,071.00 | 1,048.00 | 1,057.00 | 0.0M |
| 2025-05-07 | 1,046.00 | 1,072.00 | 1,022.00 | 1,058.00 | 0.0M |
| 2025-05-02 | 1,017.00 | 1,047.00 | 1,000.00 | 1,038.00 | 0.0M |
| 2025-05-01 | 1,026.00 | 1,066.00 | 992.00 | 1,009.00 | 0.1M |
| 2025-04-30 | 1,002.00 | 1,072.00 | 987.00 | 1,032.00 | 0.1M |
| 2025-04-28 | 1,003.00 | 1,089.00 | 985.00 | 999.00 | 0.1M |
| 2025-04-25 | 984.00 | 1,060.00 | 970.00 | 1,002.00 | 0.0M |
| 2025-04-24 | 993.00 | 1,088.00 | 965.00 | 982.00 | 0.1M |
| 2025-04-23 | 983.00 | 994.00 | 980.00 | 988.00 | 0.0M |
| 2025-04-22 | 983.00 | 983.00 | 978.00 | 978.00 | 0.0M |
| 2025-04-21 | 986.00 | 987.00 | 979.00 | 983.00 | 0.0M |
| 2025-04-18 | 991.00 | 992.00 | 980.00 | 987.00 | 0.0M |
| 2025-04-17 | 986.00 | 986.00 | 976.00 | 976.00 | 0.0M |
| 2025-04-16 | 973.00 | 1,001.00 | 970.00 | 986.00 | 0.0M |
| 2025-04-15 | 980.00 | 985.00 | 980.00 | 984.00 | 0.0M |
| 2025-04-14 | 980.00 | 985.00 | 980.00 | 980.00 | 0.0M |
| 2025-04-11 | 945.00 | 960.00 | 944.00 | 960.00 | 0.0M |
| 2025-04-10 | 957.00 | 957.00 | 937.00 | 950.00 | 0.0M |
| 2025-04-09 | 920.00 | 920.00 | 904.00 | 910.00 | 0.0M |
| 2025-04-08 | 912.00 | 957.00 | 896.00 | 923.00 | 0.0M |
| 2025-04-07 | 900.00 | 912.00 | 856.00 | 882.00 | 0.0M |
| 2025-04-04 | 953.00 | 955.00 | 923.00 | 945.00 | 0.0M |
| 2025-04-03 | 950.00 | 978.00 | 950.00 | 978.00 | 0.0M |
| 2025-04-02 | 986.00 | 986.00 | 965.00 | 977.00 | 0.0M |
| 2025-04-01 | 997.00 | 997.00 | 981.00 | 989.00 | 0.0M |
| 2025-03-31 | 1,006.00 | 1,006.00 | 994.00 | 996.00 | 0.0M |
| 2025-03-28 | 1,000.00 | 1,016.00 | 998.00 | 1,004.00 | 0.0M |
| 2025-03-27 | 1,010.00 | 1,010.00 | 1,002.00 | 1,010.00 | 0.0M |
| 2025-03-26 | 1,010.00 | 1,012.00 | 1,000.00 | 1,011.00 | 0.0M |
| 2025-03-25 | 1,012.00 | 1,019.00 | 1,004.00 | 1,005.00 | 0.0M |
| 2025-03-24 | 992.00 | 1,023.00 | 987.00 | 1,012.00 | 0.0M |
| 2025-03-21 | 941.00 | 947.00 | 941.00 | 947.00 | 0.0M |
| 2025-03-19 | 935.00 | 943.00 | 935.00 | 941.00 | 0.0M |
| 2025-03-18 | 940.00 | 944.00 | 933.00 | 938.00 | 0.0M |
| 2025-03-17 | 948.00 | 950.00 | 930.00 | 934.00 | 0.0M |
| 2025-03-14 | 936.00 | 940.00 | 925.00 | 938.00 | 0.0M |
| 2025-03-13 | 938.00 | 941.00 | 926.00 | 931.00 | 0.0M |
| 2025-03-12 | 928.00 | 938.00 | 925.00 | 938.00 | 0.0M |
| 2025-03-11 | 915.00 | 932.00 | 915.00 | 929.00 | 0.0M |
| 2025-03-10 | 940.00 | 961.00 | 935.00 | 938.00 | 0.0M |
| 2025-03-07 | 923.00 | 939.00 | 923.00 | 930.00 | 0.0M |
| 2025-03-06 | 925.00 | 928.00 | 923.00 | 924.00 | 0.0M |
| 2025-03-05 | 917.00 | 926.00 | 917.00 | 924.00 | 0.0M |
| 2025-03-04 | 919.00 | 921.00 | 916.00 | 916.00 | 0.0M |
| 2025-03-03 | 924.00 | 924.00 | 916.00 | 919.00 | 0.0M |
| 2025-02-28 | 921.00 | 922.00 | 917.00 | 922.00 | 0.0M |
| 2025-02-27 | 921.00 | 927.00 | 919.00 | 920.00 | 0.0M |
| 2025-02-26 | 926.00 | 927.00 | 919.00 | 920.00 | 0.0M |
| 2025-02-25 | 919.00 | 926.00 | 919.00 | 926.00 | 0.0M |
| 2025-02-21 | 921.00 | 931.00 | 919.00 | 919.00 | 0.0M |
| 2025-02-20 | 921.00 | 922.00 | 921.00 | 921.00 | 0.0M |
| 2025-02-19 | 928.00 | 928.00 | 917.00 | 927.00 | 0.0M |
| 2025-02-18 | 918.00 | 928.00 | 918.00 | 928.00 | 0.0M |
| 2025-02-17 | 922.00 | 931.00 | 907.00 | 918.00 | 0.0M |
| 2025-02-14 | 923.00 | 935.00 | 916.00 | 922.00 | 0.0M |
| 2025-02-13 | 917.00 | 928.00 | 913.00 | 922.00 | 0.0M |
| 2025-02-12 | 918.00 | 918.00 | 916.00 | 917.00 | 0.0M |
| 2025-02-10 | 910.00 | 911.00 | 908.00 | 911.00 | 0.0M |
| 2025-02-07 | 910.00 | 911.00 | 905.00 | 905.00 | 0.0M |
| 2025-02-06 | 901.00 | 907.00 | 901.00 | 903.00 | 0.0M |
| 2025-02-05 | 904.00 | 909.00 | 904.00 | 906.00 | 0.0M |
| 2025-02-04 | 915.00 | 915.00 | 912.00 | 912.00 | 0.0M |
| 2025-02-03 | 908.00 | 915.00 | 908.00 | 915.00 | 0.0M |
| 2025-01-31 | 918.00 | 918.00 | 899.00 | 904.00 | 0.0M |
| 2025-01-30 | 910.00 | 917.00 | 910.00 | 916.00 | 0.0M |
| 2025-01-29 | 909.00 | 910.00 | 896.00 | 910.00 | 0.0M |
| 2025-01-28 | 905.00 | 910.00 | 905.00 | 908.00 | 0.0M |
| 2025-01-27 | 899.00 | 905.00 | 897.00 | 903.00 | 0.0M |
| 2025-01-24 | 891.00 | 894.00 | 890.00 | 894.00 | 0.0M |
| 2025-01-23 | 890.00 | 890.00 | 884.00 | 885.00 | 0.0M |
| 2025-01-22 | 890.00 | 890.00 | 890.00 | 890.00 | 0.0M |
| 2025-01-21 | 892.00 | 893.00 | 890.00 | 893.00 | 0.0M |
| 2025-01-20 | 890.00 | 892.00 | 888.00 | 892.00 | 0.0M |
| 2025-01-17 | 888.00 | 890.00 | 888.00 | 890.00 | 0.0M |
| 2025-01-16 | 893.00 | 894.00 | 888.00 | 888.00 | 0.0M |
| 2025-01-15 | 892.00 | 894.00 | 892.00 | 894.00 | 0.0M |
| 2025-01-14 | 897.00 | 897.00 | 888.00 | 897.00 | 0.0M |
| 2025-01-10 | 896.00 | 899.00 | 896.00 | 898.00 | 0.0M |
| 2025-01-09 | 907.00 | 907.00 | 897.00 | 897.00 | 0.0M |
| 2025-01-08 | 908.00 | 908.00 | 907.00 | 907.00 | 0.0M |
| 2025-01-07 | 908.00 | 909.00 | 905.00 | 908.00 | 0.0M |
| 2025-01-06 | 919.00 | 919.00 | 908.00 | 908.00 | 0.0M |