7,887.66
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 7,822.17 | 7,875.04 | 7,821.25 | 7,870.68 | 52.9M |
| 2025-09-25 | 7,797.97 | 7,819.70 | 7,760.07 | 7,795.42 | 51.9M |
| 2025-09-24 | 7,871.22 | 7,872.57 | 7,810.05 | 7,827.45 | 52.9M |
| 2025-09-23 | 7,867.69 | 7,919.07 | 7,857.11 | 7,872.02 | 49.0M |
| 2025-09-22 | 7,847.76 | 7,850.22 | 7,801.17 | 7,830.11 | 42.6M |
| 2025-09-19 | 7,873.37 | 7,934.92 | 7,853.59 | 7,853.59 | 138.9M |
| 2025-09-18 | 7,822.57 | 7,887.11 | 7,818.74 | 7,854.61 | 56.7M |
| 2025-09-17 | 7,841.55 | 7,846.09 | 7,777.96 | 7,786.98 | 53.2M |
| 2025-09-16 | 7,890.53 | 7,903.04 | 7,811.12 | 7,818.22 | 59.0M |
| 2025-09-15 | 7,848.20 | 7,935.31 | 7,843.46 | 7,896.93 | 49.9M |
| 2025-09-12 | 7,830.70 | 7,842.62 | 7,768.91 | 7,825.24 | 48.5M |
| 2025-09-11 | 7,781.80 | 7,848.38 | 7,773.57 | 7,823.52 | 54.3M |
| 2025-09-10 | 7,774.36 | 7,823.34 | 7,750.60 | 7,761.32 | 51.8M |
| 2025-09-09 | 7,750.92 | 7,791.65 | 7,729.88 | 7,749.39 | 49.1M |
| 2025-09-08 | 7,706.79 | 7,745.05 | 7,682.31 | 7,734.84 | 47.2M |
| 2025-09-05 | 7,723.97 | 7,732.04 | 7,649.40 | 7,674.78 | 55.6M |
| 2025-09-04 | 7,701.46 | 7,727.76 | 7,676.84 | 7,698.92 | 63.7M |
| 2025-09-03 | 7,699.62 | 7,736.76 | 7,671.53 | 7,719.71 | 58.9M |
| 2025-09-02 | 7,730.61 | 7,738.18 | 7,648.13 | 7,654.25 | 64.4M |
| 2025-09-01 | 7,724.96 | 7,744.64 | 7,697.82 | 7,707.90 | 33.6M |
| 2025-08-29 | 7,743.44 | 7,764.29 | 7,702.21 | 7,703.90 | 53.3M |
| 2025-08-28 | 7,770.69 | 7,833.04 | 7,734.96 | 7,762.60 | 51.2M |
| 2025-08-27 | 7,718.29 | 7,765.17 | 7,703.93 | 7,743.93 | 57.3M |
| 2025-08-26 | 7,726.24 | 7,749.24 | 7,668.08 | 7,709.81 | 131.8M |
| 2025-08-25 | 7,943.00 | 7,946.07 | 7,836.96 | 7,843.04 | 48.4M |
| 2025-08-22 | 7,923.39 | 7,997.35 | 7,923.39 | 7,969.69 | 40.0M |
| 2025-08-21 | 7,970.75 | 7,970.75 | 7,910.34 | 7,938.29 | 36.8M |
| 2025-08-20 | 7,949.14 | 8,004.34 | 7,932.06 | 7,973.03 | 42.2M |
| 2025-08-19 | 7,894.69 | 7,986.81 | 7,892.72 | 7,979.08 | 45.7M |
| 2025-08-18 | 7,929.42 | 7,929.42 | 7,856.90 | 7,884.05 | 39.3M |
| 2025-08-15 | 7,917.06 | 7,945.27 | 7,896.56 | 7,923.45 | 45.2M |
| 2025-08-14 | 7,822.95 | 7,871.39 | 7,818.57 | 7,870.34 | 45.9M |
| 2025-08-13 | 7,775.23 | 7,819.69 | 7,769.07 | 7,804.97 | 48.8M |
| 2025-08-12 | 7,730.22 | 7,759.74 | 7,702.51 | 7,753.42 | 45.6M |
| 2025-08-11 | 7,764.24 | 7,764.24 | 7,694.34 | 7,698.52 | 41.8M |
| 2025-08-08 | 7,733.71 | 7,770.89 | 7,710.67 | 7,743.00 | 50.7M |
| 2025-08-07 | 7,651.40 | 7,737.63 | 7,645.21 | 7,709.32 | 55.9M |
| 2025-08-06 | 7,658.92 | 7,672.15 | 7,620.97 | 7,635.03 | 46.9M |
| 2025-08-05 | 7,670.20 | 7,670.20 | 7,610.57 | 7,621.04 | 48.3M |
| 2025-08-04 | 7,582.77 | 7,632.77 | 7,571.76 | 7,632.01 | 57.7M |
| 2025-08-01 | 7,676.39 | 7,691.12 | 7,523.61 | 7,546.16 | 91.1M |
| 2025-07-31 | 7,876.59 | 7,906.37 | 7,771.97 | 7,771.97 | 84.9M |
| 2025-07-30 | 7,856.01 | 7,921.61 | 7,853.54 | 7,861.96 | 51.6M |
| 2025-07-29 | 7,834.84 | 7,924.62 | 7,833.02 | 7,857.36 | 57.4M |
| 2025-07-28 | 7,924.53 | 7,931.15 | 7,794.66 | 7,800.88 | 54.2M |
| 2025-07-25 | 7,782.39 | 7,851.46 | 7,759.59 | 7,834.58 | 59.1M |
| 2025-07-24 | 7,873.50 | 7,898.03 | 7,797.28 | 7,818.28 | 74.9M |
| 2025-07-23 | 7,839.71 | 7,869.96 | 7,816.27 | 7,850.43 | 66.8M |
| 2025-07-22 | 7,775.04 | 7,782.66 | 7,726.74 | 7,744.41 | 47.0M |
| 2025-07-21 | 7,825.73 | 7,838.61 | 7,757.68 | 7,798.22 | 47.5M |
| 2025-07-18 | 7,857.69 | 7,873.30 | 7,815.23 | 7,822.67 | 51.2M |
| 2025-07-17 | 7,794.42 | 7,822.02 | 7,783.65 | 7,822.00 | 52.1M |
| 2025-07-16 | 7,740.15 | 7,778.13 | 7,722.09 | 7,722.09 | 64.3M |
| 2025-07-15 | 7,818.09 | 7,836.13 | 7,766.21 | 7,766.21 | 48.7M |
| 2025-07-14 | 7,774.04 | 7,810.55 | 7,764.80 | 7,808.17 | 40.4M |
| 2025-07-11 | 7,873.43 | 7,881.19 | 7,815.19 | 7,829.29 | 48.9M |
| 2025-07-10 | 7,909.86 | 7,940.62 | 7,885.87 | 7,902.25 | 52.8M |
| 2025-07-09 | 7,799.33 | 7,886.79 | 7,790.55 | 7,878.46 | 59.3M |
| 2025-07-08 | 7,743.57 | 7,771.62 | 7,696.38 | 7,766.71 | 54.9M |
| 2025-07-07 | 7,704.21 | 7,730.98 | 7,682.12 | 7,723.47 | 49.3M |
| 2025-07-04 | 7,713.54 | 7,713.54 | 7,656.69 | 7,696.27 | 39.0M |
| 2025-07-03 | 7,763.25 | 7,766.92 | 7,717.07 | 7,754.55 | 51.4M |
| 2025-07-02 | 7,710.72 | 7,770.45 | 7,674.23 | 7,738.42 | 64.5M |
| 2025-07-01 | 7,674.54 | 7,675.69 | 7,612.39 | 7,662.59 | 56.2M |
| 2025-06-30 | 7,714.56 | 7,714.56 | 7,660.78 | 7,665.91 | 63.1M |
| 2025-06-27 | 7,613.35 | 7,691.55 | 7,609.96 | 7,691.55 | 60.5M |
| 2025-06-26 | 7,587.24 | 7,594.90 | 7,532.25 | 7,557.31 | 70.2M |
| 2025-06-25 | 7,630.34 | 7,658.50 | 7,557.24 | 7,558.16 | 53.2M |
| 2025-06-24 | 7,656.54 | 7,678.78 | 7,606.32 | 7,615.99 | 69.7M |
| 2025-06-23 | 7,549.92 | 7,597.94 | 7,505.27 | 7,537.57 | 53.1M |
| 2025-06-20 | 7,597.18 | 7,636.83 | 7,575.99 | 7,589.66 | 150.2M |
| 2025-06-19 | 7,605.88 | 7,618.76 | 7,553.45 | 7,553.45 | 54.3M |
| 2025-06-18 | 7,687.42 | 7,710.14 | 7,641.13 | 7,656.12 | 56.6M |
| 2025-06-17 | 7,687.17 | 7,702.75 | 7,646.76 | 7,683.73 | 63.0M |
| 2025-06-16 | 7,706.84 | 7,769.32 | 7,705.28 | 7,742.24 | 66.0M |
| 2025-06-13 | 7,670.04 | 7,713.68 | 7,659.13 | 7,684.68 | 74.6M |
| 2025-06-12 | 7,741.04 | 7,783.64 | 7,698.23 | 7,765.11 | 57.2M |
| 2025-06-11 | 7,810.84 | 7,840.02 | 7,775.90 | 7,775.90 | 58.3M |
| 2025-06-10 | 7,784.58 | 7,815.44 | 7,769.51 | 7,804.33 | 61.4M |
| 2025-06-09 | 7,796.26 | 7,812.73 | 7,772.09 | 7,791.47 | 39.6M |
| 2025-06-06 | 7,794.88 | 7,815.00 | 7,769.84 | 7,804.87 | 43.3M |
| 2025-06-05 | 7,811.18 | 7,848.09 | 7,761.54 | 7,790.27 | 53.7M |
| 2025-06-04 | 7,795.06 | 7,843.21 | 7,779.36 | 7,804.67 | 60.8M |
| 2025-06-03 | 7,752.28 | 7,765.46 | 7,699.24 | 7,763.84 | 58.3M |
| 2025-06-02 | 7,714.91 | 7,744.28 | 7,668.90 | 7,737.20 | 59.2M |
| 2025-05-30 | 7,776.04 | 7,811.49 | 7,747.90 | 7,751.89 | 126.2M |
| 2025-05-29 | 7,866.77 | 7,869.92 | 7,779.72 | 7,779.72 | 38.4M |
| 2025-05-28 | 7,825.42 | 7,853.66 | 7,787.58 | 7,788.10 | 59.9M |
| 2025-05-27 | 7,816.51 | 7,856.40 | 7,808.12 | 7,826.79 | 51.6M |
| 2025-05-26 | 7,833.13 | 7,840.30 | 7,799.81 | 7,828.13 | 45.8M |
| 2025-05-23 | 7,876.87 | 7,888.97 | 7,620.40 | 7,734.40 | 80.0M |
| 2025-05-22 | 7,870.57 | 7,887.10 | 7,807.05 | 7,864.44 | 61.2M |
| 2025-05-21 | 7,913.74 | 7,930.61 | 7,873.17 | 7,910.49 | 58.0M |
| 2025-05-20 | 7,899.86 | 7,955.53 | 7,878.57 | 7,942.42 | 65.9M |
| 2025-05-19 | 7,854.11 | 7,883.63 | 7,824.42 | 7,883.63 | 56.0M |
| 2025-05-16 | 7,874.93 | 7,915.43 | 7,855.72 | 7,886.69 | 67.2M |
| 2025-05-15 | 7,806.12 | 7,853.47 | 7,800.37 | 7,853.47 | 62.4M |
| 2025-05-14 | 7,875.39 | 7,877.74 | 7,805.70 | 7,836.79 | 66.2M |
| 2025-05-13 | 7,842.79 | 7,879.39 | 7,840.86 | 7,873.83 | 57.0M |
| 2025-05-12 | 7,800.18 | 7,880.29 | 7,783.69 | 7,850.10 | 86.2M |
| 2025-05-09 | 7,732.02 | 7,767.07 | 7,723.14 | 7,743.75 | 55.9M |
| 2025-05-08 | 7,657.03 | 7,719.83 | 7,646.01 | 7,694.44 | 62.2M |
| 2025-05-07 | 7,668.18 | 7,678.95 | 7,613.20 | 7,626.84 | 61.7M |
| 2025-05-06 | 7,743.07 | 7,746.28 | 7,647.78 | 7,696.92 | 60.3M |
| 2025-05-05 | 7,735.59 | 7,747.49 | 7,713.16 | 7,727.93 | 46.8M |
| 2025-05-02 | 7,710.08 | 7,779.70 | 7,679.01 | 7,770.48 | 80.9M |
| 2025-04-30 | 7,586.65 | 7,609.32 | 7,512.23 | 7,593.87 | 111.6M |
| 2025-04-29 | 7,572.23 | 7,588.43 | 7,533.57 | 7,555.87 | 69.1M |
| 2025-04-28 | 7,564.26 | 7,618.55 | 7,564.26 | 7,573.76 | 67.0M |
| 2025-04-25 | 7,565.35 | 7,574.25 | 7,525.13 | 7,536.26 | 71.8M |
| 2025-04-24 | 7,448.46 | 7,507.30 | 7,411.03 | 7,502.78 | 70.6M |
| 2025-04-23 | 7,403.93 | 7,555.17 | 7,403.93 | 7,482.36 | 94.9M |
| 2025-04-22 | 7,284.71 | 7,326.47 | 7,218.30 | 7,326.47 | 75.6M |
| 2025-04-17 | 7,311.91 | 7,331.64 | 7,257.77 | 7,285.86 | 60.4M |
| 2025-04-16 | 7,276.39 | 7,332.14 | 7,243.77 | 7,329.97 | 69.6M |
| 2025-04-15 | 7,255.06 | 7,344.20 | 7,239.73 | 7,335.40 | 76.7M |
| 2025-04-14 | 7,238.01 | 7,308.76 | 7,222.86 | 7,273.12 | 77.1M |
| 2025-04-11 | 7,191.48 | 7,204.60 | 7,007.63 | 7,104.80 | 89.4M |
| 2025-04-10 | 7,296.50 | 7,384.47 | 7,126.02 | 7,126.02 | 125.6M |
| 2025-04-09 | 6,902.42 | 6,999.35 | 6,792.57 | 6,863.02 | 122.3M |
| 2025-04-08 | 7,036.17 | 7,179.49 | 6,952.12 | 7,100.42 | 118.6M |
| 2025-04-07 | 6,804.84 | 7,285.73 | 6,763.76 | 6,927.12 | 197.6M |
| 2025-04-04 | 7,546.43 | 7,552.52 | 7,215.76 | 7,274.95 | 177.5M |
| 2025-04-03 | 7,689.61 | 7,740.91 | 7,585.00 | 7,598.98 | 115.8M |
| 2025-04-02 | 7,850.88 | 7,859.41 | 7,792.98 | 7,858.83 | 66.2M |
| 2025-04-01 | 7,837.45 | 7,884.35 | 7,814.73 | 7,876.36 | 73.7M |
| 2025-03-31 | 7,849.32 | 7,853.21 | 7,753.74 | 7,790.71 | 93.2M |
| 2025-03-28 | 7,949.23 | 7,975.55 | 7,894.62 | 7,916.08 | 74.1M |
| 2025-03-27 | 7,968.80 | 8,015.89 | 7,926.93 | 7,990.11 | 71.3M |
| 2025-03-26 | 8,121.99 | 8,127.91 | 8,025.21 | 8,030.68 | 68.2M |
| 2025-03-25 | 8,042.73 | 8,142.51 | 8,042.73 | 8,108.59 | 66.8M |
| 2025-03-24 | 8,104.71 | 8,114.45 | 8,002.34 | 8,022.33 | 61.4M |
| 2025-03-21 | 8,062.27 | 8,075.44 | 8,010.26 | 8,042.95 | 145.1M |
| 2025-03-20 | 8,164.09 | 8,167.48 | 8,062.14 | 8,094.20 | 71.3M |
| 2025-03-19 | 8,104.66 | 8,181.85 | 8,096.50 | 8,171.47 | 67.2M |
| 2025-03-18 | 8,100.89 | 8,140.09 | 8,090.63 | 8,114.57 | 78.6M |
| 2025-03-17 | 8,034.23 | 8,087.60 | 8,010.71 | 8,073.98 | 68.2M |
| 2025-03-14 | 7,924.22 | 8,044.44 | 7,916.58 | 8,028.28 | 80.0M |
| 2025-03-13 | 7,983.57 | 8,032.65 | 7,927.83 | 7,938.21 | 82.3M |
| 2025-03-12 | 8,006.04 | 8,072.45 | 7,938.85 | 7,988.96 | 89.4M |
| 2025-03-11 | 8,092.02 | 8,111.22 | 7,921.05 | 7,941.91 | 102.8M |
| 2025-03-10 | 8,161.53 | 8,174.59 | 8,039.36 | 8,047.60 | 105.0M |
| 2025-03-07 | 8,163.30 | 8,177.85 | 8,066.15 | 8,120.80 | 103.4M |
| 2025-03-06 | 8,226.19 | 8,229.44 | 8,103.54 | 8,197.67 | 111.8M |
| 2025-03-05 | 8,174.08 | 8,245.24 | 8,151.47 | 8,173.75 | 114.7M |
| 2025-03-04 | 8,112.13 | 8,136.27 | 8,001.15 | 8,047.92 | 109.3M |
| 2025-03-03 | 8,139.13 | 8,257.88 | 8,087.31 | 8,199.71 | 91.4M |
| 2025-02-28 | 8,047.04 | 8,111.63 | 8,031.48 | 8,111.63 | 132.2M |
| 2025-02-27 | 8,104.23 | 8,136.86 | 8,048.27 | 8,102.52 | 93.9M |
| 2025-02-26 | 8,103.73 | 8,169.35 | 8,084.05 | 8,143.92 | 89.9M |
| 2025-02-25 | 8,065.36 | 8,107.11 | 8,043.13 | 8,051.07 | 84.1M |
| 2025-02-24 | 8,138.86 | 8,150.64 | 8,064.67 | 8,090.99 | 70.7M |
| 2025-02-21 | 8,138.24 | 8,180.72 | 8,126.87 | 8,154.51 | 85.2M |
| 2025-02-20 | 8,140.78 | 8,172.76 | 8,107.31 | 8,122.58 | 80.1M |
| 2025-02-19 | 8,205.44 | 8,208.67 | 8,097.14 | 8,110.54 | 76.9M |
| 2025-02-18 | 8,205.94 | 8,225.13 | 8,160.61 | 8,206.56 | 71.1M |
| 2025-02-17 | 8,181.40 | 8,199.04 | 8,165.90 | 8,189.13 | 57.8M |
| 2025-02-14 | 8,164.62 | 8,212.64 | 8,155.45 | 8,178.54 | 84.1M |
| 2025-02-13 | 8,120.81 | 8,176.12 | 8,091.42 | 8,164.11 | 100.7M |
| 2025-02-12 | 8,039.61 | 8,067.07 | 7,984.72 | 8,042.19 | 83.6M |
| 2025-02-11 | 8,013.01 | 8,037.24 | 7,995.65 | 8,028.90 | 64.0M |
| 2025-02-10 | 7,977.76 | 8,014.13 | 7,971.15 | 8,006.22 | 69.4M |
| 2025-02-07 | 7,998.38 | 8,027.05 | 7,954.90 | 7,973.03 | 86.9M |
| 2025-02-06 | 7,918.36 | 8,024.88 | 7,906.36 | 8,007.62 | 104.3M |
| 2025-02-05 | 7,888.60 | 7,900.71 | 7,858.22 | 7,891.68 | 63.9M |
| 2025-02-04 | 7,870.29 | 7,915.53 | 7,808.11 | 7,906.40 | 83.8M |
| 2025-02-03 | 7,786.32 | 7,875.58 | 7,785.87 | 7,854.92 | 85.1M |
| 2025-01-31 | 7,954.43 | 7,996.41 | 7,928.84 | 7,950.17 | 77.1M |
| 2025-01-30 | 7,904.47 | 7,951.85 | 7,889.22 | 7,941.64 | 71.7M |
| 2025-01-29 | 7,874.72 | 7,891.59 | 7,848.76 | 7,872.48 | 61.9M |
| 2025-01-28 | 7,899.28 | 7,955.46 | 7,879.33 | 7,897.37 | 73.3M |
| 2025-01-27 | 7,873.70 | 7,928.41 | 7,844.41 | 7,906.58 | 87.9M |
| 2025-01-24 | 7,958.92 | 7,988.85 | 7,904.17 | 7,927.62 | 65.4M |
| 2025-01-23 | 7,851.40 | 7,896.97 | 7,829.40 | 7,892.61 | 67.6M |
| 2025-01-22 | 7,783.30 | 7,873.98 | 7,773.64 | 7,837.40 | 70.4M |
| 2025-01-21 | 7,724.34 | 7,774.76 | 7,713.26 | 7,770.95 | 62.8M |
| 2025-01-20 | 7,722.12 | 7,766.24 | 7,707.29 | 7,733.50 | 66.4M |
| 2025-01-17 | 7,685.04 | 7,732.32 | 7,667.85 | 7,709.75 | 93.2M |
| 2025-01-16 | 7,591.35 | 7,634.74 | 7,567.67 | 7,634.74 | 74.7M |
| 2025-01-15 | 7,447.39 | 7,514.91 | 7,415.52 | 7,474.59 | 90.3M |
| 2025-01-14 | 7,481.95 | 7,499.77 | 7,423.49 | 7,423.67 | 75.4M |
| 2025-01-13 | 7,409.56 | 7,424.51 | 7,353.05 | 7,408.64 | 61.4M |
| 2025-01-10 | 7,495.21 | 7,521.22 | 7,417.59 | 7,431.04 | 65.4M |
| 2025-01-09 | 7,421.20 | 7,504.11 | 7,413.15 | 7,490.28 | 46.8M |
| 2025-01-08 | 7,489.20 | 7,496.51 | 7,396.68 | 7,452.42 | 68.0M |
| 2025-01-07 | 7,451.34 | 7,516.95 | 7,417.42 | 7,489.35 | 68.1M |
| 2025-01-06 | 7,313.36 | 7,454.87 | 7,304.47 | 7,445.69 | 78.7M |
| 2025-01-03 | 7,387.97 | 7,387.97 | 7,270.57 | 7,282.22 | 61.6M |
| 2025-01-02 | 7,374.59 | 7,399.25 | 7,285.30 | 7,393.76 | 52.8M |