1,002.92
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 | 1,004.00 | 1,013.17 | 1,001.85 | 1,002.92 | 31.8M |
| 2025-09-26 | 998.08 | 1,004.49 | 992.91 | 999.35 | 41.7M |
| 2025-09-25 | 1,004.36 | 1,004.36 | 981.97 | 997.24 | 43.4M |
| 2025-09-24 | 1,024.95 | 1,029.06 | 1,014.00 | 1,017.90 | 49.3M |
| 2025-09-23 | 1,042.70 | 1,045.19 | 1,016.88 | 1,022.83 | 65.6M |
| 2025-09-22 | 1,023.84 | 1,045.71 | 1,021.48 | 1,042.32 | 59.5M |
| 2025-09-19 | 1,018.09 | 1,025.88 | 1,006.34 | 1,024.90 | 72.0M |
| 2025-09-18 | 1,004.31 | 1,022.93 | 1,004.31 | 1,017.76 | 41.9M |
| 2025-09-17 | 1,007.69 | 1,008.26 | 989.11 | 1,002.66 | 45.8M |
| 2025-09-16 | 1,019.83 | 1,021.73 | 999.77 | 1,007.00 | 40.4M |
| 2025-09-15 | 1,015.44 | 1,027.30 | 1,015.26 | 1,021.43 | 36.7M |
| 2025-09-12 | 1,017.27 | 1,024.03 | 1,010.22 | 1,010.45 | 33.8M |
| 2025-09-11 | 1,019.45 | 1,027.47 | 1,013.53 | 1,018.45 | 43.9M |
| 2025-09-10 | 990.42 | 1,023.40 | 990.42 | 1,015.54 | 48.6M |
| 2025-09-09 | 981.89 | 984.87 | 972.00 | 982.69 | 37.8M |
| 2025-09-08 | 977.66 | 988.90 | 976.14 | 982.46 | 45.9M |
| 2025-09-05 | 984.20 | 990.52 | 958.93 | 976.30 | 51.6M |
| 2025-09-04 | 961.19 | 982.05 | 961.19 | 981.72 | 40.6M |
| 2025-09-03 | 965.11 | 965.40 | 950.53 | 959.83 | 40.8M |
| 2025-09-02 | 966.68 | 966.68 | 950.77 | 961.66 | 44.1M |
| 2025-08-29 | 1,004.08 | 1,004.47 | 978.25 | 982.36 | 36.2M |
| 2025-08-28 | 998.39 | 1,011.65 | 998.39 | 1,005.89 | 37.3M |
| 2025-08-27 | 993.53 | 998.91 | 990.19 | 993.82 | 39.0M |
| 2025-08-26 | 977.67 | 996.80 | 977.67 | 995.26 | 46.7M |
| 2025-08-25 | 982.13 | 987.46 | 977.23 | 977.34 | 36.1M |
| 2025-08-22 | 967.24 | 992.99 | 965.72 | 981.95 | 48.4M |
| 2025-08-21 | 965.80 | 974.45 | 963.39 | 964.33 | 40.8M |
| 2025-08-20 | 966.16 | 969.76 | 947.73 | 966.70 | 53.5M |
| 2025-08-19 | 988.46 | 988.46 | 968.00 | 973.65 | 54.6M |
| 2025-08-18 | 983.19 | 990.54 | 980.96 | 990.46 | 81.0M |
| 2025-08-15 | 990.54 | 990.54 | 975.04 | 982.45 | 112.9M |
| 2025-08-14 | 996.29 | 1,000.19 | 985.75 | 990.95 | 45.2M |
| 2025-08-13 | 1,017.86 | 1,020.31 | 985.35 | 1,003.26 | 55.2M |
| 2025-08-12 | 999.45 | 1,014.10 | 998.39 | 1,013.55 | 42.2M |
| 2025-08-11 | 1,000.67 | 1,002.31 | 994.30 | 996.09 | 40.7M |
| 2025-08-08 | 997.87 | 1,005.77 | 994.22 | 1,000.23 | 45.9M |
| 2025-08-07 | 1,008.42 | 1,010.65 | 987.38 | 994.72 | 85.9M |
| 2025-08-06 | 996.80 | 1,003.94 | 979.76 | 1,001.64 | 60.1M |
| 2025-08-05 | 1,017.58 | 1,021.05 | 995.55 | 1,004.29 | 49.5M |
| 2025-08-04 | 1,023.23 | 1,034.78 | 1,021.37 | 1,029.07 | 47.3M |
| 2025-08-01 | 1,012.95 | 1,025.19 | 999.06 | 1,019.83 | 56.5M |
| 2025-07-31 | 1,037.25 | 1,055.56 | 1,030.38 | 1,032.54 | 61.8M |
| 2025-07-30 | 1,028.33 | 1,038.47 | 1,025.24 | 1,032.46 | 74.5M |
| 2025-07-29 | 1,037.84 | 1,044.60 | 1,020.01 | 1,026.44 | 57.2M |
| 2025-07-28 | 1,030.06 | 1,035.49 | 1,026.46 | 1,034.95 | 50.9M |
| 2025-07-25 | 1,014.71 | 1,030.30 | 1,014.71 | 1,029.49 | 42.9M |
| 2025-07-24 | 1,009.79 | 1,013.35 | 1,003.05 | 1,008.31 | 60.9M |
| 2025-07-23 | 967.84 | 1,010.92 | 967.84 | 1,010.65 | 56.4M |
| 2025-07-22 | 959.22 | 962.54 | 940.37 | 958.35 | 51.7M |
| 2025-07-21 | 974.56 | 975.86 | 963.18 | 963.34 | 42.0M |
| 2025-07-18 | 977.56 | 981.32 | 970.77 | 973.63 | 44.2M |
| 2025-07-17 | 957.56 | 975.78 | 957.56 | 974.35 | 47.0M |
| 2025-07-16 | 947.88 | 951.02 | 933.75 | 948.80 | 44.6M |
| 2025-07-15 | 954.16 | 956.68 | 943.44 | 947.24 | 50.3M |
| 2025-07-14 | 938.63 | 945.84 | 936.37 | 944.22 | 42.0M |
| 2025-07-11 | 936.99 | 944.02 | 932.24 | 940.67 | 44.6M |
| 2025-07-10 | 940.92 | 943.65 | 919.06 | 938.58 | 73.5M |
| 2025-07-09 | 934.36 | 942.05 | 932.28 | 939.62 | 46.4M |
| 2025-07-08 | 935.48 | 941.24 | 922.05 | 932.08 | 69.7M |
| 2025-07-07 | 936.28 | 940.62 | 926.91 | 934.12 | 62.5M |
| 2025-07-03 | 928.33 | 939.98 | 926.69 | 937.74 | 56.0M |
| 2025-07-02 | 912.94 | 922.96 | 910.02 | 922.81 | 59.5M |
| 2025-07-01 | 918.06 | 918.30 | 896.77 | 912.58 | 79.4M |
| 2025-06-30 | 915.49 | 922.39 | 909.33 | 920.38 | 75.4M |
| 2025-06-27 | 909.88 | 923.85 | 907.07 | 913.52 | 98.3M |
| 2025-06-26 | 893.71 | 905.78 | 892.48 | 904.19 | 61.8M |
| 2025-06-25 | 896.63 | 901.59 | 890.11 | 890.41 | 53.6M |
| 2025-06-24 | 883.17 | 896.15 | 880.49 | 894.14 | 76.0M |
| 2025-06-23 | 865.79 | 875.85 | 851.57 | 875.33 | 51.2M |
| 2025-06-20 | 873.21 | 878.56 | 862.16 | 866.62 | 81.6M |
| 2025-06-18 | 862.11 | 876.86 | 861.07 | 871.23 | 81.9M |
| 2025-06-17 | 864.79 | 873.92 | 859.18 | 862.15 | 158.9M |
| 2025-06-16 | 853.86 | 870.68 | 853.86 | 868.23 | 60.3M |
| 2025-06-13 | 847.98 | 855.73 | 842.34 | 845.19 | 72.5M |
| 2025-06-12 | 849.15 | 862.24 | 847.03 | 861.22 | 42.7M |
| 2025-06-11 | 847.91 | 859.12 | 842.69 | 854.93 | 47.2M |
| 2025-06-10 | 853.65 | 855.41 | 836.83 | 846.24 | 53.6M |
| 2025-06-09 | 857.81 | 862.06 | 851.16 | 851.44 | 47.0M |
| 2025-06-06 | 852.04 | 858.20 | 851.14 | 855.04 | 42.1M |
| 2025-06-05 | 850.11 | 853.17 | 840.04 | 845.16 | 44.4M |
| 2025-06-04 | 848.10 | 854.32 | 845.41 | 846.16 | 39.6M |
| 2025-06-03 | 836.64 | 850.95 | 836.29 | 846.46 | 69.0M |
| 2025-06-02 | 827.23 | 831.69 | 815.39 | 830.70 | 46.6M |
| 2025-05-30 | 829.83 | 830.97 | 817.87 | 829.02 | 69.3M |
| 2025-05-29 | 843.40 | 846.23 | 825.85 | 833.55 | 45.1M |
| 2025-05-28 | 838.24 | 841.46 | 834.05 | 837.52 | 51.8M |
| 2025-05-27 | 825.13 | 838.18 | 825.13 | 837.99 | 57.3M |
| 2025-05-23 | 808.74 | 823.45 | 806.69 | 819.06 | 78.9M |
| 2025-05-22 | 809.93 | 823.70 | 803.38 | 817.39 | 125.0M |
| 2025-05-21 | 823.21 | 832.03 | 813.45 | 815.19 | 49.4M |
| 2025-05-20 | 825.28 | 830.32 | 823.07 | 827.63 | 38.1M |
| 2025-05-19 | 816.55 | 829.22 | 810.67 | 828.41 | 47.6M |
| 2025-05-16 | 819.93 | 825.03 | 816.19 | 824.45 | 45.0M |
| 2025-05-15 | 819.90 | 824.76 | 818.00 | 819.99 | 53.1M |
| 2025-05-14 | 825.96 | 831.60 | 822.25 | 824.74 | 62.4M |
| 2025-05-13 | 806.63 | 834.36 | 806.63 | 825.12 | 93.4M |
| 2025-05-12 | 786.12 | 806.74 | 786.12 | 804.07 | 90.4M |
| 2025-05-09 | 764.46 | 769.12 | 757.22 | 765.74 | 62.3M |
| 2025-05-08 | 762.23 | 770.58 | 757.09 | 760.69 | 60.9M |
| 2025-05-07 | 741.04 | 756.70 | 741.04 | 755.45 | 57.3M |
| 2025-05-06 | 735.06 | 743.82 | 733.13 | 740.05 | 47.3M |
| 2025-05-05 | 735.24 | 748.82 | 733.21 | 743.38 | 40.3M |
| 2025-05-02 | 725.34 | 748.79 | 725.34 | 742.17 | 47.0M |
| 2025-05-01 | 723.78 | 737.42 | 723.78 | 727.08 | 56.9M |
| 2025-04-30 | 701.97 | 715.93 | 692.88 | 714.80 | 55.7M |
| 2025-04-29 | 708.59 | 715.90 | 702.37 | 713.57 | 36.7M |
| 2025-04-28 | 713.18 | 721.41 | 700.46 | 710.16 | 42.8M |
| 2025-04-25 | 703.77 | 718.13 | 703.21 | 713.06 | 49.6M |
| 2025-04-24 | 674.68 | 706.71 | 674.68 | 705.03 | 53.1M |
| 2025-04-23 | 675.18 | 701.39 | 669.31 | 671.34 | 72.1M |
| 2025-04-22 | 638.86 | 656.12 | 638.86 | 652.64 | 50.3M |
| 2025-04-21 | 645.71 | 645.71 | 621.72 | 630.66 | 41.8M |
| 2025-04-17 | 650.81 | 656.82 | 644.88 | 650.30 | 48.9M |
| 2025-04-16 | 647.36 | 654.55 | 638.11 | 648.46 | 47.4M |
| 2025-04-15 | 657.29 | 665.93 | 656.94 | 659.48 | 39.0M |
| 2025-04-14 | 663.71 | 667.32 | 649.31 | 657.92 | 49.9M |
| 2025-04-11 | 637.25 | 655.85 | 628.92 | 652.06 | 50.9M |
| 2025-04-10 | 650.82 | 654.29 | 621.21 | 639.42 | 64.6M |
| 2025-04-09 | 596.65 | 679.67 | 595.25 | 671.80 | 97.7M |
| 2025-04-08 | 630.44 | 636.45 | 588.33 | 600.10 | 80.3M |
| 2025-04-07 | 586.92 | 630.08 | 562.61 | 607.81 | 96.0M |
| 2025-04-04 | 629.95 | 629.95 | 567.62 | 593.31 | 111.2M |
| 2025-04-03 | 672.29 | 672.29 | 630.90 | 634.27 | 83.7M |
| 2025-04-02 | 674.03 | 702.75 | 668.84 | 698.01 | 48.4M |
| 2025-04-01 | 671.46 | 684.61 | 665.04 | 681.93 | 49.7M |
| 2025-03-31 | 669.96 | 675.76 | 650.23 | 673.08 | 59.9M |
| 2025-03-28 | 686.75 | 688.89 | 669.76 | 674.36 | 50.5M |
| 2025-03-27 | 703.55 | 703.55 | 688.38 | 690.76 | 56.4M |
| 2025-03-26 | 729.49 | 729.49 | 703.45 | 707.33 | 58.7M |
| 2025-03-25 | 739.01 | 741.60 | 728.05 | 734.39 | 43.8M |
| 2025-03-24 | 731.36 | 741.32 | 729.92 | 738.90 | 48.3M |
| 2025-03-21 | 718.39 | 719.04 | 704.84 | 718.19 | 79.5M |
| 2025-03-20 | 717.67 | 728.17 | 711.95 | 719.75 | 42.7M |
| 2025-03-19 | 707.45 | 729.84 | 706.77 | 720.59 | 44.0M |
| 2025-03-18 | 717.47 | 717.47 | 701.11 | 705.61 | 38.9M |
| 2025-03-17 | 705.66 | 726.22 | 704.24 | 720.54 | 42.7M |
| 2025-03-14 | 692.18 | 707.25 | 691.05 | 706.04 | 46.9M |
| 2025-03-13 | 694.01 | 694.15 | 679.45 | 684.56 | 47.6M |
| 2025-03-12 | 703.71 | 711.65 | 687.09 | 695.39 | 55.8M |
| 2025-03-11 | 676.59 | 695.68 | 673.22 | 685.61 | 59.3M |
| 2025-03-10 | 695.17 | 695.17 | 669.90 | 677.17 | 71.5M |
| 2025-03-07 | 693.19 | 707.49 | 682.81 | 706.06 | 65.2M |
| 2025-03-06 | 703.44 | 706.68 | 690.00 | 695.82 | 58.8M |
| 2025-03-05 | 708.73 | 720.99 | 703.17 | 717.15 | 54.5M |
| 2025-03-04 | 702.95 | 718.99 | 682.17 | 704.13 | 83.4M |
| 2025-03-03 | 750.33 | 752.73 | 706.55 | 713.23 | 72.5M |
| 2025-02-28 | 736.63 | 748.14 | 730.57 | 747.67 | 72.2M |
| 2025-02-27 | 763.70 | 765.50 | 737.49 | 738.15 | 53.5M |
| 2025-02-26 | 746.76 | 762.99 | 746.76 | 754.91 | 53.5M |
| 2025-02-25 | 738.34 | 743.45 | 720.67 | 736.92 | 63.5M |
| 2025-02-24 | 756.05 | 756.78 | 731.83 | 739.43 | 60.0M |
| 2025-02-21 | 786.73 | 787.78 | 750.63 | 755.03 | 54.8M |
| 2025-02-20 | 795.28 | 799.49 | 778.54 | 786.82 | 37.8M |
| 2025-02-19 | 794.90 | 796.79 | 789.86 | 795.95 | 39.3M |
| 2025-02-18 | 788.44 | 801.29 | 788.44 | 797.79 | 38.2M |
| 2025-02-14 | 792.15 | 792.15 | 783.78 | 787.68 | 38.0M |
| 2025-02-13 | 790.70 | 795.70 | 780.34 | 789.84 | 50.7M |
| 2025-02-12 | 783.73 | 795.83 | 779.23 | 789.13 | 60.3M |
| 2025-02-11 | 804.73 | 806.27 | 794.62 | 801.26 | 42.5M |
| 2025-02-10 | 795.17 | 811.29 | 795.17 | 810.07 | 43.7M |
| 2025-02-07 | 799.30 | 808.02 | 789.56 | 793.14 | 48.7M |
| 2025-02-06 | 791.70 | 801.80 | 789.11 | 795.40 | 54.6M |
| 2025-02-05 | 784.88 | 790.80 | 778.66 | 789.24 | 51.9M |
| 2025-02-04 | 785.58 | 789.46 | 777.90 | 781.34 | 47.0M |
| 2025-02-03 | 802.31 | 802.31 | 772.70 | 785.76 | 55.1M |
| 2025-01-31 | 815.54 | 817.64 | 804.03 | 807.01 | 55.5M |
| 2025-01-30 | 799.03 | 819.13 | 799.03 | 813.06 | 54.9M |
| 2025-01-29 | 787.76 | 800.54 | 785.00 | 789.05 | 73.6M |
| 2025-01-28 | 775.89 | 785.17 | 755.78 | 784.13 | 85.6M |
| 2025-01-27 | 854.90 | 854.90 | 763.36 | 773.01 | 117.3M |
| 2025-01-24 | 895.17 | 895.17 | 874.98 | 878.07 | 52.5M |
| 2025-01-23 | 876.97 | 896.65 | 874.31 | 890.89 | 47.2M |
| 2025-01-22 | 871.87 | 892.73 | 871.87 | 882.38 | 60.8M |
| 2025-01-21 | 839.97 | 863.97 | 839.97 | 863.60 | 54.2M |
| 2025-01-17 | 829.10 | 840.60 | 829.10 | 837.24 | 42.5M |
| 2025-01-16 | 823.66 | 832.31 | 819.44 | 827.35 | 38.0M |
| 2025-01-15 | 816.91 | 828.33 | 815.95 | 818.82 | 38.7M |
| 2025-01-14 | 802.56 | 818.27 | 802.56 | 810.73 | 41.3M |
| 2025-01-13 | 791.48 | 796.77 | 782.12 | 796.77 | 42.5M |
| 2025-01-10 | 806.57 | 806.57 | 789.44 | 799.09 | 41.8M |
| 2025-01-08 | 807.89 | 811.16 | 790.85 | 809.25 | 34.4M |
| 2025-01-07 | 819.03 | 821.42 | 803.18 | 811.18 | 43.5M |
| 2025-01-06 | 806.60 | 827.51 | 806.60 | 817.44 | 44.6M |
| 2025-01-03 | 782.93 | 802.96 | 781.93 | 802.20 | 35.2M |
| 2025-01-02 | 780.99 | 790.33 | 774.28 | 780.14 | 31.2M |