1,204.71
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 | 1,154.02 | 1,205.67 | 1,145.92 | 1,204.71 | 26.6M |
| 2025-09-25 | 1,141.76 | 1,153.55 | 1,132.45 | 1,148.59 | 8.0M |
| 2025-09-24 | 1,165.25 | 1,175.20 | 1,144.14 | 1,150.68 | 15.0M |
| 2025-09-23 | 1,183.19 | 1,187.17 | 1,163.67 | 1,163.67 | 12.8M |
| 2025-09-22 | 1,177.20 | 1,189.68 | 1,168.17 | 1,180.97 | 15.6M |
| 2025-09-19 | 1,180.24 | 1,185.79 | 1,169.08 | 1,173.87 | 44.6M |
| 2025-09-18 | 1,177.36 | 1,188.20 | 1,173.38 | 1,178.75 | 17.0M |
| 2025-09-17 | 1,177.98 | 1,181.05 | 1,154.29 | 1,177.85 | 20.9M |
| 2025-09-16 | 1,186.61 | 1,187.96 | 1,174.12 | 1,177.24 | 18.2M |
| 2025-09-15 | 1,170.61 | 1,193.92 | 1,170.61 | 1,181.02 | 19.8M |
| 2025-09-12 | 1,169.98 | 1,183.69 | 1,165.22 | 1,170.23 | 16.4M |
| 2025-09-11 | 1,165.08 | 1,181.48 | 1,163.69 | 1,170.52 | 21.3M |
| 2025-09-10 | 1,158.47 | 1,162.59 | 1,151.81 | 1,161.86 | 16.5M |
| 2025-09-09 | 1,162.44 | 1,172.02 | 1,153.83 | 1,159.12 | 16.3M |
| 2025-09-08 | 1,156.22 | 1,161.25 | 1,149.65 | 1,156.09 | 19.6M |
| 2025-09-05 | 1,151.97 | 1,160.06 | 1,130.24 | 1,145.81 | 18.6M |
| 2025-09-04 | 1,155.54 | 1,160.44 | 1,136.09 | 1,148.40 | 19.3M |
| 2025-09-03 | 1,144.26 | 1,156.22 | 1,141.04 | 1,152.59 | 22.8M |
| 2025-09-02 | 1,119.18 | 1,143.61 | 1,097.50 | 1,143.06 | 21.0M |
| 2025-08-29 | 1,132.33 | 1,135.53 | 1,119.84 | 1,125.89 | 16.8M |
| 2025-08-28 | 1,123.42 | 1,139.60 | 1,123.07 | 1,135.43 | 17.1M |
| 2025-08-27 | 1,127.64 | 1,129.44 | 1,115.89 | 1,123.02 | 17.5M |
| 2025-08-26 | 1,122.50 | 1,135.45 | 1,122.38 | 1,127.33 | 28.0M |
| 2025-08-25 | 1,118.96 | 1,139.76 | 1,117.96 | 1,129.63 | 23.2M |
| 2025-08-22 | 1,084.66 | 1,108.97 | 1,082.79 | 1,102.08 | 19.8M |
| 2025-08-21 | 1,084.89 | 1,090.29 | 1,077.57 | 1,081.97 | 17.6M |
| 2025-08-20 | 1,095.23 | 1,103.87 | 1,088.38 | 1,097.08 | 27.6M |
| 2025-08-19 | 1,100.44 | 1,106.49 | 1,090.18 | 1,098.96 | 19.0M |
| 2025-08-18 | 1,099.14 | 1,111.71 | 1,081.67 | 1,105.96 | 27.8M |
| 2025-08-15 | 1,104.09 | 1,106.65 | 1,091.82 | 1,105.96 | 31.7M |
| 2025-08-14 | 1,148.97 | 1,158.33 | 1,140.83 | 1,141.17 | 23.4M |
| 2025-08-13 | 1,146.93 | 1,151.42 | 1,127.98 | 1,150.33 | 26.7M |
| 2025-08-12 | 1,132.26 | 1,147.83 | 1,131.48 | 1,145.05 | 23.2M |
| 2025-08-11 | 1,105.43 | 1,135.78 | 1,105.43 | 1,129.92 | 24.9M |
| 2025-08-08 | 1,130.49 | 1,133.40 | 1,100.84 | 1,105.53 | 26.3M |
| 2025-08-07 | 1,134.93 | 1,136.02 | 1,097.99 | 1,112.43 | 29.0M |
| 2025-08-06 | 1,105.06 | 1,131.86 | 1,105.06 | 1,131.22 | 23.3M |
| 2025-08-05 | 1,111.33 | 1,116.36 | 1,099.85 | 1,104.13 | 22.1M |
| 2025-08-04 | 1,084.13 | 1,115.30 | 1,083.58 | 1,113.02 | 29.5M |
| 2025-08-01 | 1,103.30 | 1,105.85 | 1,078.36 | 1,080.76 | 33.0M |
| 2025-07-31 | 1,168.80 | 1,171.82 | 1,115.17 | 1,122.11 | 43.3M |
| 2025-07-30 | 1,063.91 | 1,097.76 | 1,063.31 | 1,087.86 | 31.7M |
| 2025-07-29 | 1,080.65 | 1,082.42 | 1,053.22 | 1,058.56 | 28.8M |
| 2025-07-28 | 1,069.14 | 1,074.33 | 1,063.36 | 1,074.33 | 24.9M |
| 2025-07-25 | 1,067.57 | 1,075.72 | 1,063.34 | 1,065.17 | 29.7M |
| 2025-07-24 | 1,081.32 | 1,081.97 | 1,062.31 | 1,062.70 | 40.5M |
| 2025-07-23 | 1,084.56 | 1,087.24 | 1,062.71 | 1,079.49 | 37.2M |
| 2025-07-22 | 1,094.47 | 1,098.35 | 1,082.71 | 1,089.36 | 33.1M |
| 2025-07-21 | 1,087.10 | 1,102.42 | 1,076.78 | 1,091.63 | 26.2M |
| 2025-07-18 | 1,081.82 | 1,086.80 | 1,073.49 | 1,085.30 | 24.7M |
| 2025-07-17 | 1,069.42 | 1,084.74 | 1,068.05 | 1,079.69 | 24.3M |
| 2025-07-16 | 1,045.10 | 1,072.42 | 1,045.10 | 1,070.00 | 29.6M |
| 2025-07-15 | 1,046.74 | 1,050.58 | 1,039.02 | 1,044.66 | 22.1M |
| 2025-07-14 | 1,025.57 | 1,048.89 | 1,025.23 | 1,047.33 | 20.1M |
| 2025-07-11 | 1,031.08 | 1,035.02 | 1,022.22 | 1,023.90 | 16.5M |
| 2025-07-10 | 1,041.11 | 1,044.83 | 1,024.04 | 1,030.52 | 19.1M |
| 2025-07-09 | 1,036.42 | 1,042.27 | 1,030.60 | 1,042.15 | 16.7M |
| 2025-07-08 | 1,042.73 | 1,042.73 | 1,027.78 | 1,032.44 | 22.5M |
| 2025-07-07 | 1,033.79 | 1,045.41 | 1,030.59 | 1,042.82 | 21.1M |
| 2025-07-03 | 1,033.18 | 1,035.72 | 1,026.66 | 1,032.87 | 12.4M |
| 2025-07-02 | 1,023.15 | 1,038.04 | 1,023.15 | 1,031.93 | 24.4M |
| 2025-07-01 | 1,036.43 | 1,040.46 | 1,025.31 | 1,026.65 | 30.6M |
| 2025-06-30 | 1,034.76 | 1,036.65 | 1,022.26 | 1,036.11 | 24.5M |
| 2025-06-27 | 1,028.77 | 1,034.63 | 1,024.78 | 1,032.94 | 41.9M |
| 2025-06-26 | 1,023.83 | 1,030.13 | 1,020.66 | 1,027.22 | 17.8M |
| 2025-06-25 | 1,033.98 | 1,035.86 | 1,021.00 | 1,021.88 | 21.4M |
| 2025-06-24 | 1,025.10 | 1,033.87 | 1,019.98 | 1,033.27 | 21.7M |
| 2025-06-23 | 999.64 | 1,019.19 | 995.03 | 1,018.49 | 20.6M |
| 2025-06-20 | 1,004.18 | 1,011.67 | 997.04 | 1,000.98 | 36.5M |
| 2025-06-18 | 995.43 | 1,011.24 | 995.43 | 1,002.24 | 22.5M |
| 2025-06-17 | 998.86 | 999.73 | 989.93 | 994.71 | 21.4M |
| 2025-06-16 | 976.04 | 1,000.66 | 976.04 | 1,000.33 | 23.4M |
| 2025-06-13 | 971.01 | 981.47 | 967.61 | 973.30 | 20.5M |
| 2025-06-12 | 979.31 | 988.51 | 975.05 | 978.80 | 19.9M |
| 2025-06-11 | 975.39 | 983.24 | 970.71 | 980.14 | 18.6M |
| 2025-06-10 | 966.18 | 975.53 | 964.72 | 973.68 | 23.0M |
| 2025-06-09 | 970.28 | 972.23 | 956.44 | 966.69 | 24.9M |
| 2025-06-06 | 969.62 | 978.28 | 969.62 | 974.92 | 26.5M |
| 2025-06-05 | 958.41 | 968.19 | 954.68 | 965.91 | 29.0M |
| 2025-06-04 | 946.21 | 958.75 | 946.21 | 955.54 | 20.8M |
| 2025-06-03 | 939.94 | 948.08 | 933.56 | 947.66 | 19.8M |
| 2025-06-02 | 929.97 | 940.83 | 923.42 | 940.67 | 26.1M |
| 2025-05-30 | 921.02 | 930.08 | 916.51 | 929.13 | 34.6M |
| 2025-05-29 | 927.45 | 930.33 | 916.31 | 921.25 | 21.3M |
| 2025-05-28 | 929.54 | 934.77 | 926.55 | 926.93 | 18.8M |
| 2025-05-27 | 921.22 | 931.33 | 920.50 | 930.61 | 24.7M |
| 2025-05-23 | 908.76 | 920.52 | 908.76 | 915.37 | 16.4M |
| 2025-05-22 | 922.00 | 924.95 | 916.72 | 917.46 | 26.4M |
| 2025-05-21 | 926.96 | 935.97 | 919.37 | 920.25 | 25.3M |
| 2025-05-20 | 935.67 | 942.95 | 932.54 | 942.71 | 23.4M |
| 2025-05-19 | 917.60 | 942.17 | 916.77 | 937.95 | 26.9M |
| 2025-05-16 | 929.62 | 941.17 | 929.35 | 931.28 | 28.8M |
| 2025-05-15 | 917.51 | 929.85 | 915.82 | 929.37 | 30.4M |
| 2025-05-14 | 908.76 | 916.61 | 907.24 | 915.82 | 28.6M |
| 2025-05-13 | 899.25 | 911.44 | 894.87 | 908.71 | 33.4M |
| 2025-05-12 | 889.83 | 901.83 | 885.52 | 897.23 | 37.3M |
| 2025-05-09 | 880.36 | 888.14 | 878.91 | 882.84 | 22.7M |
| 2025-05-08 | 881.46 | 886.68 | 873.74 | 879.82 | 29.3M |
| 2025-05-07 | 886.70 | 891.38 | 873.02 | 878.14 | 29.1M |
| 2025-05-06 | 875.39 | 885.99 | 863.65 | 880.84 | 30.7M |
| 2025-05-05 | 878.26 | 885.59 | 869.87 | 880.92 | 30.7M |
| 2025-05-02 | 852.08 | 881.86 | 852.08 | 879.07 | 44.0M |
| 2025-05-01 | 872.59 | 872.59 | 857.15 | 864.30 | 39.1M |
| 2025-04-30 | 839.18 | 856.82 | 832.78 | 856.00 | 28.5M |
| 2025-04-29 | 846.66 | 855.96 | 844.55 | 852.29 | 25.7M |
| 2025-04-28 | 849.26 | 854.46 | 840.28 | 847.50 | 22.1M |
| 2025-04-25 | 842.24 | 848.52 | 838.86 | 847.81 | 19.9M |
| 2025-04-24 | 823.06 | 843.16 | 820.80 | 841.38 | 30.3M |
| 2025-04-23 | 813.06 | 829.72 | 812.58 | 816.95 | 27.2M |
| 2025-04-22 | 794.83 | 814.97 | 794.83 | 809.70 | 20.7M |
| 2025-04-21 | 799.73 | 799.73 | 779.43 | 787.75 | 21.5M |
| 2025-04-17 | 796.83 | 808.89 | 796.44 | 804.04 | 19.6M |
| 2025-04-16 | 803.34 | 807.16 | 785.77 | 793.78 | 21.1M |
| 2025-04-15 | 797.81 | 811.47 | 797.81 | 803.33 | 20.5M |
| 2025-04-14 | 796.12 | 805.61 | 788.03 | 798.56 | 20.7M |
| 2025-04-11 | 773.52 | 794.31 | 763.39 | 793.66 | 26.5M |
| 2025-04-10 | 777.64 | 782.29 | 749.01 | 774.11 | 29.6M |
| 2025-04-09 | 730.06 | 792.50 | 728.41 | 788.69 | 41.5M |
| 2025-04-08 | 761.60 | 774.00 | 724.03 | 733.86 | 28.5M |
| 2025-04-07 | 744.97 | 780.02 | 727.59 | 752.58 | 36.2M |
| 2025-04-04 | 789.53 | 792.18 | 751.50 | 758.70 | 41.9M |
| 2025-04-03 | 833.42 | 833.42 | 799.66 | 805.00 | 38.3M |
| 2025-04-02 | 829.45 | 845.07 | 827.89 | 841.60 | 20.5M |
| 2025-04-01 | 818.58 | 835.60 | 817.77 | 835.08 | 25.8M |
| 2025-03-31 | 822.89 | 822.89 | 802.57 | 820.71 | 21.8M |
| 2025-03-28 | 836.08 | 840.09 | 822.37 | 824.32 | 17.4M |
| 2025-03-27 | 840.19 | 844.77 | 835.65 | 836.61 | 12.9M |
| 2025-03-26 | 847.54 | 852.57 | 837.10 | 841.71 | 14.5M |
| 2025-03-25 | 843.82 | 850.63 | 840.92 | 847.01 | 15.4M |
| 2025-03-24 | 847.24 | 849.54 | 840.61 | 842.80 | 20.5M |
| 2025-03-21 | 820.80 | 839.88 | 812.30 | 838.81 | 61.1M |
| 2025-03-20 | 818.64 | 831.26 | 814.58 | 823.17 | 19.6M |
| 2025-03-19 | 811.08 | 827.92 | 810.75 | 822.05 | 19.4M |
| 2025-03-18 | 817.08 | 818.61 | 807.90 | 810.35 | 17.6M |
| 2025-03-17 | 805.74 | 823.85 | 803.78 | 819.57 | 24.4M |
| 2025-03-14 | 803.10 | 813.26 | 802.44 | 806.79 | 25.6M |
| 2025-03-13 | 811.88 | 813.74 | 793.49 | 799.04 | 27.7M |
| 2025-03-12 | 808.63 | 818.80 | 804.57 | 810.24 | 21.8M |
| 2025-03-11 | 816.68 | 816.68 | 800.82 | 808.77 | 32.4M |
| 2025-03-10 | 825.17 | 825.26 | 809.81 | 815.40 | 31.2M |
| 2025-03-07 | 826.47 | 833.18 | 805.64 | 829.52 | 27.3M |
| 2025-03-06 | 840.12 | 842.88 | 826.97 | 828.48 | 21.6M |
| 2025-03-05 | 825.49 | 842.96 | 821.71 | 841.38 | 21.2M |
| 2025-03-04 | 822.48 | 833.81 | 806.78 | 826.81 | 28.1M |
| 2025-03-03 | 843.30 | 848.21 | 825.77 | 826.92 | 25.3M |
| 2025-02-28 | 836.34 | 839.74 | 828.45 | 839.34 | 33.1M |
| 2025-02-27 | 830.09 | 841.89 | 825.92 | 826.31 | 30.4M |
| 2025-02-26 | 831.43 | 840.44 | 829.37 | 831.36 | 22.8M |
| 2025-02-25 | 839.56 | 839.56 | 825.01 | 832.11 | 26.0M |
| 2025-02-24 | 842.60 | 842.87 | 829.88 | 840.63 | 29.4M |
| 2025-02-21 | 848.07 | 848.69 | 838.64 | 840.84 | 26.3M |
| 2025-02-20 | 845.98 | 849.48 | 834.71 | 846.97 | 31.6M |
| 2025-02-19 | 849.57 | 853.73 | 840.53 | 842.01 | 20.9M |
| 2025-02-18 | 847.08 | 853.53 | 842.84 | 851.18 | 24.8M |
| 2025-02-14 | 843.24 | 851.39 | 842.71 | 847.12 | 18.7M |
| 2025-02-13 | 836.48 | 843.22 | 831.95 | 842.98 | 24.7M |
| 2025-02-12 | 841.78 | 844.94 | 836.32 | 837.51 | 21.3M |
| 2025-02-11 | 843.00 | 852.12 | 837.15 | 848.92 | 24.1M |
| 2025-02-10 | 835.50 | 849.21 | 832.17 | 843.36 | 28.0M |
| 2025-02-07 | 836.89 | 850.57 | 830.77 | 838.12 | 45.1M |
| 2025-02-06 | 799.37 | 827.27 | 798.24 | 823.19 | 73.2M |
| 2025-02-05 | 841.17 | 849.34 | 835.88 | 848.31 | 48.0M |
| 2025-02-04 | 812.47 | 821.95 | 812.47 | 821.40 | 29.0M |
| 2025-02-03 | 808.61 | 820.68 | 804.13 | 813.21 | 29.3M |
| 2025-01-31 | 829.25 | 831.66 | 820.32 | 820.65 | 28.7M |
| 2025-01-30 | 818.64 | 829.14 | 816.78 | 826.09 | 26.3M |
| 2025-01-29 | 806.89 | 818.52 | 806.89 | 815.38 | 21.0M |
| 2025-01-28 | 810.73 | 815.53 | 803.04 | 807.98 | 21.4M |
| 2025-01-27 | 801.02 | 815.39 | 790.39 | 812.13 | 24.1M |
| 2025-01-24 | 806.07 | 806.15 | 797.43 | 801.71 | 20.9M |
| 2025-01-23 | 802.76 | 806.23 | 790.60 | 805.37 | 32.9M |
| 2025-01-22 | 839.52 | 840.67 | 834.48 | 838.99 | 17.0M |
| 2025-01-21 | 833.84 | 842.58 | 833.84 | 839.25 | 18.8M |
| 2025-01-17 | 836.09 | 840.32 | 832.18 | 833.30 | 18.8M |
| 2025-01-16 | 823.34 | 833.57 | 819.85 | 829.24 | 20.0M |
| 2025-01-15 | 816.04 | 828.72 | 815.23 | 820.15 | 16.3M |
| 2025-01-14 | 809.35 | 817.71 | 807.64 | 812.92 | 18.1M |
| 2025-01-13 | 804.79 | 809.04 | 796.01 | 808.44 | 18.3M |
| 2025-01-10 | 813.70 | 813.70 | 798.74 | 805.96 | 18.6M |
| 2025-01-08 | 812.41 | 819.51 | 806.53 | 816.56 | 20.3M |
| 2025-01-07 | 826.93 | 828.99 | 810.60 | 814.57 | 17.9M |
| 2025-01-06 | 822.42 | 836.18 | 822.42 | 826.07 | 18.6M |
| 2025-01-03 | 810.62 | 822.28 | 810.62 | 821.96 | 12.5M |
| 2025-01-02 | 812.59 | 815.03 | 802.40 | 807.60 | 13.5M |