1,268.00
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 | 1,287.00 | 1,288.00 | 1,268.00 | 1,268.00 | 0.0M |
| 2025-09-25 | 1,267.00 | 1,274.00 | 1,265.00 | 1,274.00 | 0.0M |
| 2025-09-24 | 1,263.00 | 1,265.00 | 1,263.00 | 1,265.00 | 0.0M |
| 2025-09-22 | 1,258.00 | 1,262.00 | 1,258.00 | 1,262.00 | 0.0M |
| 2025-09-19 | 1,257.00 | 1,261.00 | 1,248.00 | 1,258.00 | 0.0M |
| 2025-09-18 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 0.0M |
| 2025-09-17 | 1,251.00 | 1,263.00 | 1,251.00 | 1,253.00 | 0.0M |
| 2025-09-16 | 1,236.00 | 1,248.00 | 1,236.00 | 1,248.00 | 0.0M |
| 2025-09-12 | 1,254.00 | 1,254.00 | 1,245.00 | 1,246.00 | 0.0M |
| 2025-09-11 | 1,273.00 | 1,273.00 | 1,246.00 | 1,254.00 | 0.0M |
| 2025-09-10 | 1,249.00 | 1,296.00 | 1,249.00 | 1,261.00 | 0.0M |
| 2025-09-09 | 1,246.00 | 1,248.00 | 1,240.00 | 1,248.00 | 0.0M |
| 2025-09-08 | 1,241.00 | 1,248.00 | 1,241.00 | 1,248.00 | 0.0M |
| 2025-09-05 | 1,241.00 | 1,241.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2025-09-04 | 1,233.00 | 1,240.00 | 1,233.00 | 1,237.00 | 0.0M |
| 2025-09-03 | 1,229.00 | 1,231.00 | 1,229.00 | 1,231.00 | 0.0M |
| 2025-08-29 | 1,226.00 | 1,233.00 | 1,226.00 | 1,229.00 | 0.0M |
| 2025-08-28 | 1,225.00 | 1,225.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2025-08-27 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.0M |
| 2025-08-26 | 1,221.00 | 1,221.00 | 1,218.00 | 1,218.00 | 0.0M |
| 2025-08-25 | 1,233.00 | 1,233.00 | 1,224.00 | 1,224.00 | 0.0M |
| 2025-08-22 | 1,216.00 | 1,233.00 | 1,216.00 | 1,233.00 | 0.0M |
| 2025-08-21 | 1,220.00 | 1,227.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-08-20 | 1,225.00 | 1,229.00 | 1,210.00 | 1,212.00 | 0.0M |
| 2025-08-19 | 1,227.00 | 1,229.00 | 1,211.00 | 1,224.00 | 0.0M |
| 2025-08-18 | 1,233.00 | 1,233.00 | 1,227.00 | 1,227.00 | 0.0M |
| 2025-08-15 | 1,216.00 | 1,227.00 | 1,215.00 | 1,221.00 | 0.0M |
| 2025-08-14 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.0M |
| 2025-08-13 | 1,229.00 | 1,232.00 | 1,214.00 | 1,216.00 | 0.0M |
| 2025-08-12 | 1,250.00 | 1,250.00 | 1,210.00 | 1,212.00 | 0.0M |
| 2025-08-08 | 1,249.00 | 1,250.00 | 1,249.00 | 1,250.00 | 0.0M |
| 2025-08-06 | 1,242.00 | 1,242.00 | 1,230.00 | 1,233.00 | 0.0M |
| 2025-08-01 | 1,234.00 | 1,242.00 | 1,231.00 | 1,242.00 | 0.0M |
| 2025-07-31 | 1,236.00 | 1,243.00 | 1,236.00 | 1,243.00 | 0.0M |
| 2025-07-30 | 1,242.00 | 1,244.00 | 1,232.00 | 1,244.00 | 0.0M |
| 2025-07-29 | 1,245.00 | 1,245.00 | 1,229.00 | 1,242.00 | 0.0M |
| 2025-07-28 | 1,241.00 | 1,249.00 | 1,231.00 | 1,233.00 | 0.0M |
| 2025-07-25 | 1,221.00 | 1,229.00 | 1,220.00 | 1,229.00 | 0.0M |
| 2025-07-24 | 1,215.00 | 1,220.00 | 1,214.00 | 1,219.00 | 0.0M |
| 2025-07-23 | 1,211.00 | 1,215.00 | 1,211.00 | 1,215.00 | 0.0M |
| 2025-07-22 | 1,203.00 | 1,209.00 | 1,203.00 | 1,205.00 | 0.0M |
| 2025-07-18 | 1,210.00 | 1,210.00 | 1,203.00 | 1,210.00 | 0.0M |
| 2025-07-17 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.0M |
| 2025-07-16 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 0.0M |
| 2025-07-15 | 1,204.00 | 1,208.00 | 1,203.00 | 1,203.00 | 0.0M |
| 2025-07-14 | 1,203.00 | 1,205.00 | 1,201.00 | 1,204.00 | 0.0M |
| 2025-07-11 | 1,202.00 | 1,202.00 | 1,201.00 | 1,202.00 | 0.0M |
| 2025-07-10 | 1,209.00 | 1,209.00 | 1,203.00 | 1,203.00 | 0.0M |
| 2025-07-09 | 1,204.00 | 1,209.00 | 1,203.00 | 1,209.00 | 0.0M |
| 2025-07-08 | 1,202.00 | 1,208.00 | 1,202.00 | 1,204.00 | 0.0M |
| 2025-07-07 | 1,202.00 | 1,204.00 | 1,202.00 | 1,202.00 | 0.0M |
| 2025-07-04 | 1,203.00 | 1,205.00 | 1,201.00 | 1,202.00 | 0.0M |
| 2025-07-03 | 1,205.00 | 1,206.00 | 1,201.00 | 1,205.00 | 0.0M |
| 2025-07-02 | 1,191.00 | 1,204.00 | 1,191.00 | 1,203.00 | 0.0M |
| 2025-07-01 | 1,188.00 | 1,191.00 | 1,178.00 | 1,191.00 | 0.0M |
| 2025-06-30 | 1,196.00 | 1,196.00 | 1,178.00 | 1,185.00 | 0.0M |
| 2025-06-27 | 1,173.00 | 1,198.00 | 1,172.00 | 1,198.00 | 0.0M |
| 2025-06-26 | 1,168.00 | 1,173.00 | 1,168.00 | 1,173.00 | 0.0M |
| 2025-06-25 | 1,184.00 | 1,184.00 | 1,155.00 | 1,173.00 | 0.0M |
| 2025-06-24 | 1,180.00 | 1,181.00 | 1,180.00 | 1,181.00 | 0.0M |
| 2025-06-23 | 1,171.00 | 1,179.00 | 1,171.00 | 1,179.00 | 0.0M |
| 2025-06-20 | 1,181.00 | 1,182.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2025-06-18 | 1,185.00 | 1,186.00 | 1,179.00 | 1,181.00 | 0.0M |
| 2025-06-17 | 1,183.00 | 1,185.00 | 1,183.00 | 1,185.00 | 0.0M |
| 2025-06-16 | 1,185.00 | 1,193.00 | 1,177.00 | 1,193.00 | 0.0M |
| 2025-06-13 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2025-06-12 | 1,186.00 | 1,191.00 | 1,182.00 | 1,184.00 | 0.0M |
| 2025-06-11 | 1,197.00 | 1,198.00 | 1,196.00 | 1,196.00 | 0.0M |
| 2025-06-10 | 1,196.00 | 1,198.00 | 1,187.00 | 1,197.00 | 0.0M |
| 2025-06-09 | 1,198.00 | 1,198.00 | 1,189.00 | 1,196.00 | 0.0M |
| 2025-06-06 | 1,199.00 | 1,199.00 | 1,186.00 | 1,192.00 | 0.0M |
| 2025-06-05 | 1,199.00 | 1,199.00 | 1,185.00 | 1,199.00 | 0.0M |
| 2025-06-04 | 1,202.00 | 1,202.00 | 1,194.00 | 1,201.00 | 0.0M |
| 2025-06-03 | 1,185.00 | 1,193.00 | 1,183.00 | 1,193.00 | 0.0M |
| 2025-06-02 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.0M |
| 2025-05-30 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-05-27 | 1,194.00 | 1,203.00 | 1,189.00 | 1,189.00 | 0.0M |
| 2025-05-26 | 1,202.00 | 1,202.00 | 1,180.00 | 1,192.00 | 0.0M |
| 2025-05-23 | 1,182.00 | 1,196.00 | 1,182.00 | 1,195.00 | 0.0M |
| 2025-05-22 | 1,175.00 | 1,182.00 | 1,175.00 | 1,182.00 | 0.0M |
| 2025-05-21 | 1,165.00 | 1,185.00 | 1,156.00 | 1,183.00 | 0.0M |
| 2025-05-20 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2025-05-19 | 1,146.00 | 1,148.00 | 1,146.00 | 1,148.00 | 0.1M |
| 2025-05-16 | 1,142.00 | 1,159.00 | 1,138.00 | 1,146.00 | 0.0M |
| 2025-05-15 | 1,135.00 | 1,136.00 | 1,135.00 | 1,136.00 | 0.0M |
| 2025-05-14 | 1,168.00 | 1,170.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2025-05-13 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2025-05-12 | 1,156.00 | 1,162.00 | 1,156.00 | 1,162.00 | 0.0M |
| 2025-05-09 | 1,147.00 | 1,149.00 | 1,147.00 | 1,149.00 | 0.0M |
| 2025-05-07 | 1,132.00 | 1,142.00 | 1,132.00 | 1,142.00 | 0.0M |
| 2025-05-02 | 1,147.00 | 1,148.00 | 1,147.00 | 1,148.00 | 0.0M |
| 2025-04-30 | 1,150.00 | 1,150.00 | 1,146.00 | 1,150.00 | 0.0M |
| 2025-04-28 | 1,175.00 | 1,175.00 | 1,129.00 | 1,145.00 | 0.0M |
| 2025-04-25 | 1,145.00 | 1,179.00 | 1,145.00 | 1,179.00 | 0.0M |
| 2025-04-24 | 1,140.00 | 1,197.00 | 1,094.00 | 1,141.00 | 0.0M |
| 2025-04-23 | 1,138.00 | 1,140.00 | 1,134.00 | 1,140.00 | 0.0M |
| 2025-04-22 | 1,127.00 | 1,133.00 | 1,127.00 | 1,133.00 | 0.0M |
| 2025-04-21 | 1,131.00 | 1,131.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2025-04-18 | 1,125.00 | 1,131.00 | 1,125.00 | 1,131.00 | 0.0M |
| 2025-04-16 | 1,117.00 | 1,117.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2025-04-15 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2025-04-14 | 1,133.00 | 1,133.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2025-04-11 | 1,119.00 | 1,119.00 | 1,096.00 | 1,103.00 | 0.0M |
| 2025-04-10 | 1,148.00 | 1,237.00 | 1,122.00 | 1,131.00 | 0.0M |
| 2025-04-09 | 1,086.00 | 1,120.00 | 1,086.00 | 1,120.00 | 0.0M |
| 2025-04-08 | 1,120.00 | 1,120.00 | 1,088.00 | 1,090.00 | 0.0M |
| 2025-04-07 | 1,100.00 | 1,100.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-04-04 | 1,171.00 | 1,171.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2025-04-03 | 1,171.00 | 1,178.00 | 1,163.00 | 1,171.00 | 0.0M |
| 2025-04-02 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2025-03-31 | 1,182.00 | 1,194.00 | 1,172.00 | 1,172.00 | 0.0M |
| 2025-03-28 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0M |
| 2025-03-27 | 1,217.00 | 1,224.00 | 1,208.00 | 1,208.00 | 0.0M |
| 2025-03-26 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-03-25 | 1,226.00 | 1,226.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-03-24 | 1,238.00 | 1,238.00 | 1,222.00 | 1,226.00 | 0.0M |
| 2025-03-21 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.0M |
| 2025-03-17 | 1,218.00 | 1,226.00 | 1,209.00 | 1,209.00 | 0.0M |
| 2025-03-14 | 1,205.00 | 1,209.00 | 1,204.00 | 1,205.00 | 0.0M |
| 2025-03-13 | 1,204.00 | 1,215.00 | 1,204.00 | 1,206.00 | 0.0M |
| 2025-03-11 | 1,217.00 | 1,217.00 | 1,204.00 | 1,204.00 | 0.0M |
| 2025-03-10 | 1,201.00 | 1,227.00 | 1,201.00 | 1,227.00 | 0.0M |
| 2025-03-07 | 1,192.00 | 1,205.00 | 1,192.00 | 1,200.00 | 0.0M |
| 2025-03-06 | 1,199.00 | 1,199.00 | 1,198.00 | 1,199.00 | 0.0M |
| 2025-03-05 | 1,194.00 | 1,202.00 | 1,193.00 | 1,194.00 | 0.0M |
| 2025-03-04 | 1,195.00 | 1,195.00 | 1,193.00 | 1,193.00 | 0.0M |
| 2025-03-03 | 1,199.00 | 1,200.00 | 1,195.00 | 1,198.00 | 0.0M |
| 2025-02-28 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.0M |
| 2025-02-27 | 1,195.00 | 1,197.00 | 1,195.00 | 1,196.00 | 0.0M |
| 2025-02-26 | 1,208.00 | 1,208.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-02-25 | 1,199.00 | 1,205.00 | 1,199.00 | 1,205.00 | 0.0M |
| 2025-02-21 | 1,202.00 | 1,202.00 | 1,197.00 | 1,198.00 | 0.0M |
| 2025-02-20 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.0M |
| 2025-02-19 | 1,196.00 | 1,196.00 | 1,195.00 | 1,195.00 | 0.0M |
| 2025-02-18 | 1,193.00 | 1,199.00 | 1,193.00 | 1,195.00 | 0.0M |
| 2025-02-17 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.0M |
| 2025-02-10 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.0M |
| 2025-02-07 | 1,196.00 | 1,217.00 | 1,196.00 | 1,217.00 | 0.0M |
| 2025-02-06 | 1,193.00 | 1,200.00 | 1,192.00 | 1,193.00 | 0.0M |
| 2025-02-05 | 1,187.00 | 1,200.00 | 1,187.00 | 1,192.00 | 0.0M |
| 2025-02-04 | 1,185.00 | 1,190.00 | 1,177.00 | 1,187.00 | 0.0M |
| 2025-02-03 | 1,191.00 | 1,191.00 | 1,176.00 | 1,176.00 | 0.0M |
| 2025-01-31 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.0M |
| 2025-01-30 | 1,180.00 | 1,195.00 | 1,180.00 | 1,195.00 | 0.0M |
| 2025-01-29 | 1,182.00 | 1,182.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2025-01-28 | 1,188.00 | 1,195.00 | 1,173.00 | 1,187.00 | 0.0M |
| 2025-01-27 | 1,179.00 | 1,179.00 | 1,177.00 | 1,177.00 | 0.0M |
| 2025-01-24 | 1,176.00 | 1,176.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-01-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-01-22 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-01-20 | 1,176.00 | 1,177.00 | 1,170.00 | 1,174.00 | 0.0M |
| 2025-01-17 | 1,174.00 | 1,180.00 | 1,174.00 | 1,175.00 | 0.0M |
| 2025-01-16 | 1,170.00 | 1,174.00 | 1,170.00 | 1,174.00 | 0.0M |
| 2025-01-15 | 1,180.00 | 1,183.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-01-14 | 1,166.00 | 1,181.00 | 1,166.00 | 1,180.00 | 0.0M |
| 2025-01-10 | 1,170.00 | 1,183.00 | 1,170.00 | 1,176.00 | 0.0M |
| 2025-01-09 | 1,182.00 | 1,186.00 | 1,178.00 | 1,183.00 | 0.0M |
| 2025-01-08 | 1,180.00 | 1,188.00 | 1,177.00 | 1,184.00 | 0.0M |
| 2025-01-07 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2025-01-06 | 1,163.00 | 1,188.00 | 1,163.00 | 1,175.00 | 0.0M |