8,719.60
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 | 8,653.20 | 8,721.00 | 8,646.50 | 8,719.60 | 0.0M |
| 2025-09-25 | 8,646.90 | 8,663.90 | 8,598.00 | 8,621.30 | 0.0M |
| 2025-09-24 | 8,683.50 | 8,711.50 | 8,662.00 | 8,670.20 | 0.0M |
| 2025-09-23 | 8,646.30 | 8,718.50 | 8,645.00 | 8,679.50 | 0.0M |
| 2025-09-22 | 8,623.50 | 8,650.20 | 8,598.40 | 8,644.70 | 0.0M |
| 2025-09-20 | 8,674.70 | 8,674.70 | 8,618.70 | 8,644.80 | 0.0M |
| 2025-09-19 | 8,674.70 | 8,674.70 | 8,618.70 | 8,670.00 | 0.0M |
| 2025-09-18 | 8,621.11 | 8,687.68 | 8,613.07 | 8,660.36 | 0.0M |
| 2025-09-17 | 8,610.19 | 8,709.85 | 8,581.51 | 8,622.74 | 0.0M |
| 2025-09-16 | 8,644.00 | 8,662.65 | 8,584.10 | 8,596.21 | 0.0M |
| 2025-09-15 | 8,690.19 | 8,701.90 | 8,637.79 | 8,644.05 | 0.0M |
| 2025-09-12 | 8,715.92 | 8,740.12 | 8,678.54 | 8,683.65 | 0.0M |
| 2025-09-11 | 8,633.76 | 8,742.86 | 8,628.62 | 8,735.20 | 0.0M |
| 2025-09-10 | 8,617.88 | 8,665.53 | 8,596.42 | 8,630.53 | 0.0M |
| 2025-09-09 | 8,620.94 | 8,640.85 | 8,605.83 | 8,622.02 | 0.0M |
| 2025-09-08 | 8,662.90 | 8,664.57 | 8,596.87 | 8,639.79 | 0.0M |
| 2025-09-06 | 8,708.60 | 8,666.00 | 8,666.00 | 8,666.00 | 0.0M |
| 2025-09-05 | 8,708.59 | 8,750.20 | 8,621.17 | 8,666.04 | 0.0M |
| 2025-09-04 | 8,657.42 | 8,698.16 | 8,637.73 | 8,696.35 | 0.0M |
| 2025-09-03 | 8,622.05 | 8,653.19 | 8,581.89 | 8,624.81 | 0.0M |
| 2025-09-02 | 8,643.72 | 8,656.42 | 8,594.27 | 8,641.70 | 0.0M |
| 2025-08-29 | 8,710.63 | 8,740.21 | 8,684.62 | 8,707.96 | 0.0M |
| 2025-08-28 | 8,739.60 | 8,739.60 | 8,680.03 | 8,710.08 | 0.0M |
| 2025-08-27 | 8,676.78 | 8,741.26 | 8,676.78 | 8,726.44 | 0.0M |
| 2025-08-26 | 8,653.82 | 8,692.01 | 8,646.88 | 8,686.36 | 0.0M |
| 2025-08-25 | 8,710.79 | 8,727.31 | 8,667.34 | 8,667.34 | 0.0M |
| 2025-08-22 | 8,619.55 | 8,755.16 | 8,619.55 | 8,733.99 | 0.0M |
| 2025-08-21 | 8,583.97 | 8,605.87 | 8,556.56 | 8,577.03 | 0.0M |
| 2025-08-20 | 8,602.83 | 8,640.56 | 8,593.04 | 8,615.30 | 0.0M |
| 2025-08-19 | 8,535.85 | 8,624.21 | 8,535.82 | 8,597.56 | 0.0M |
| 2025-08-18 | 8,537.37 | 8,552.81 | 8,525.14 | 8,534.46 | 0.0M |
| 2025-08-15 | 8,607.63 | 8,607.63 | 8,541.11 | 8,546.08 | 0.0M |
| 2025-08-14 | 8,582.34 | 8,594.80 | 8,545.64 | 8,585.54 | 0.0M |
| 2025-08-13 | 8,557.15 | 8,633.29 | 8,542.24 | 8,628.21 | 0.0M |
| 2025-08-12 | 8,470.80 | 8,542.09 | 8,463.84 | 8,541.11 | 0.0M |
| 2025-08-11 | 8,484.68 | 8,505.76 | 8,439.25 | 8,449.04 | 0.0M |
| 2025-08-08 | 8,481.00 | 8,513.64 | 8,465.54 | 8,480.77 | 0.0M |
| 2025-08-07 | 8,499.78 | 8,512.81 | 8,427.16 | 8,455.23 | 0.0M |
| 2025-08-06 | 8,473.38 | 8,481.86 | 8,433.36 | 8,447.16 | 0.0M |
| 2025-08-05 | 8,489.49 | 8,493.52 | 8,420.31 | 8,460.08 | 0.0M |
| 2025-08-04 | 8,407.66 | 8,477.64 | 8,405.58 | 8,472.33 | 0.0M |
| 2025-08-01 | 8,416.57 | 8,416.57 | 8,303.49 | 8,377.17 | 0.0M |
| 2025-07-31 | 8,453.19 | 8,522.71 | 8,438.24 | 8,454.68 | 0.0M |
| 2025-07-30 | 8,566.97 | 8,566.97 | 8,442.51 | 8,479.76 | 0.0M |
| 2025-07-29 | 8,560.59 | 8,581.75 | 8,552.09 | 8,572.74 | 0.0M |
| 2025-07-28 | 8,611.68 | 8,612.31 | 8,547.22 | 8,557.83 | 0.0M |
| 2025-07-25 | 8,588.04 | 8,628.77 | 8,549.60 | 8,622.92 | 0.0M |
| 2025-07-24 | 8,599.34 | 8,617.63 | 8,568.28 | 8,568.56 | 0.0M |
| 2025-07-23 | 8,586.66 | 8,613.05 | 8,569.96 | 8,608.17 | 0.0M |
| 2025-07-22 | 8,458.74 | 8,561.73 | 8,457.82 | 8,555.46 | 0.0M |
| 2025-07-21 | 8,485.85 | 8,511.42 | 8,441.95 | 8,444.04 | 0.0M |
| 2025-07-18 | 8,470.24 | 8,490.86 | 8,447.51 | 8,472.21 | 0.0M |
| 2025-07-17 | 8,354.84 | 8,447.68 | 8,354.84 | 8,438.78 | 0.0M |
| 2025-07-16 | 8,353.72 | 8,375.66 | 8,278.33 | 8,366.12 | 0.0M |
| 2025-07-15 | 8,448.63 | 8,458.83 | 8,330.50 | 8,331.91 | 0.0M |
| 2025-07-14 | 8,420.20 | 8,459.04 | 8,405.62 | 8,456.75 | 0.0M |
| 2025-07-11 | 8,425.90 | 8,456.71 | 8,402.22 | 8,433.83 | 0.0M |
| 2025-07-10 | 8,414.81 | 8,500.18 | 8,405.66 | 8,477.60 | 0.0M |
| 2025-07-09 | 8,419.06 | 8,419.08 | 8,377.10 | 8,413.46 | 0.0M |
| 2025-07-08 | 8,383.43 | 8,418.58 | 8,376.45 | 8,394.20 | 0.0M |
| 2025-07-07 | 8,441.34 | 8,459.38 | 8,349.46 | 8,388.59 | 0.0M |
| 2025-07-03 | 8,434.61 | 8,474.21 | 8,427.12 | 8,461.22 | 0.0M |
| 2025-07-02 | 8,398.09 | 8,429.72 | 8,360.45 | 8,425.45 | 0.0M |
| 2025-07-01 | 8,289.10 | 8,420.31 | 8,287.92 | 8,388.51 | 0.0M |
| 2025-06-30 | 8,250.04 | 8,308.46 | 8,232.10 | 8,303.02 | 0.0M |
| 2025-06-27 | 8,238.65 | 8,295.01 | 8,215.97 | 8,254.77 | 0.0M |
| 2025-06-26 | 8,185.11 | 8,237.49 | 8,177.89 | 8,230.56 | 0.0M |
| 2025-06-25 | 8,225.24 | 8,225.24 | 8,158.20 | 8,161.20 | 0.0M |
| 2025-06-24 | 8,226.26 | 8,259.82 | 8,209.91 | 8,241.44 | 0.0M |
| 2025-06-23 | 8,137.28 | 8,210.95 | 8,101.64 | 8,205.86 | 0.0M |
| 2025-06-20 | 8,145.03 | 8,168.71 | 8,115.04 | 8,129.97 | 0.0M |
| 2025-06-18 | 8,096.96 | 8,161.80 | 8,089.59 | 8,110.02 | 0.0M |
| 2025-06-17 | 8,141.76 | 8,159.18 | 8,086.70 | 8,095.97 | 0.0M |
| 2025-06-16 | 8,145.27 | 8,196.86 | 8,136.31 | 8,161.23 | 0.0M |
| 2025-06-13 | 8,141.47 | 8,171.91 | 8,077.89 | 8,099.88 | 0.0M |
| 2025-06-12 | 8,142.41 | 8,195.02 | 8,124.24 | 8,194.98 | 0.0M |
| 2025-06-11 | 8,203.18 | 8,203.18 | 8,142.53 | 8,165.17 | 0.0M |
| 2025-06-10 | 8,170.11 | 8,201.18 | 8,163.09 | 8,191.31 | 0.0M |
| 2025-06-09 | 8,174.96 | 8,199.22 | 8,131.72 | 8,156.52 | 0.0M |
| 2025-06-06 | 8,157.56 | 8,180.94 | 8,131.78 | 8,166.64 | 0.0M |
| 2025-06-05 | 8,126.14 | 8,137.30 | 8,073.74 | 8,101.32 | 0.0M |
| 2025-06-04 | 8,169.04 | 8,169.04 | 8,111.14 | 8,111.21 | 0.0M |
| 2025-06-03 | 8,106.18 | 8,169.47 | 8,074.22 | 8,160.96 | 0.0M |
| 2025-06-02 | 8,081.72 | 8,108.18 | 8,004.40 | 8,107.22 | 0.0M |
| 2025-05-31 | 8,074.70 | 8,107.40 | 8,107.40 | 8,107.40 | 0.0M |
| 2025-05-30 | 8,074.74 | 8,129.50 | 8,045.04 | 8,107.43 | 0.0M |
| 2025-05-29 | 8,074.83 | 8,100.56 | 8,026.70 | 8,099.86 | 0.0M |
| 2025-05-28 | 8,146.68 | 8,147.31 | 8,050.75 | 8,059.63 | 0.0M |
| 2025-05-27 | 8,073.44 | 8,147.50 | 8,046.94 | 8,143.50 | 0.0M |
| 2025-05-23 | 7,943.88 | 8,025.53 | 7,939.17 | 8,006.33 | 0.0M |
| 2025-05-22 | 8,020.74 | 8,057.43 | 7,958.42 | 8,013.46 | 0.0M |
| 2025-05-21 | 8,159.33 | 8,162.37 | 8,036.32 | 8,037.23 | 0.0M |
| 2025-05-20 | 8,216.15 | 8,247.89 | 8,190.73 | 8,209.62 | 0.0M |
| 2025-05-19 | 8,179.17 | 8,248.34 | 8,166.88 | 8,237.79 | 0.0M |
| 2025-05-17 | 8,162.40 | 8,237.93 | 8,237.93 | 8,237.93 | 0.0M |
| 2025-05-16 | 8,162.40 | 8,238.83 | 8,143.65 | 8,237.93 | 0.0M |
| 2025-05-15 | 8,050.79 | 8,158.58 | 8,049.08 | 8,155.95 | 0.0M |
| 2025-05-14 | 8,095.09 | 8,095.09 | 8,030.55 | 8,058.90 | 0.0M |
| 2025-05-13 | 8,125.74 | 8,151.97 | 8,101.46 | 8,114.68 | 0.0M |
| 2025-05-12 | 8,104.96 | 8,140.64 | 8,069.54 | 8,115.55 | 0.0M |
| 2025-05-09 | 7,975.80 | 7,984.20 | 7,944.28 | 7,964.70 | 0.0M |
| 2025-05-08 | 7,936.07 | 8,032.84 | 7,934.53 | 7,953.17 | 0.0M |
| 2025-05-07 | 7,878.76 | 7,935.57 | 7,859.84 | 7,894.17 | 0.0M |
| 2025-05-06 | 7,857.56 | 7,917.10 | 7,841.43 | 7,869.41 | 0.0M |
| 2025-05-05 | 7,897.10 | 7,951.77 | 7,871.13 | 7,911.54 | 0.0M |
| 2025-05-02 | 7,887.90 | 7,947.75 | 7,861.51 | 7,932.44 | 0.0M |
| 2025-05-01 | 7,817.27 | 7,870.63 | 7,774.77 | 7,805.49 | 0.0M |
| 2025-04-30 | 7,752.79 | 7,828.80 | 7,654.22 | 7,811.60 | 0.0M |
| 2025-04-29 | 7,726.09 | 7,820.28 | 7,718.53 | 7,803.45 | 0.0M |
| 2025-04-28 | 7,730.87 | 7,775.95 | 7,702.05 | 7,762.16 | 0.0M |
| 2025-04-25 | 7,741.88 | 7,759.60 | 7,684.86 | 7,724.51 | 0.0M |
| 2025-04-24 | 7,656.63 | 7,778.75 | 7,633.65 | 7,759.35 | 0.0M |
| 2025-04-23 | 7,703.71 | 7,805.09 | 7,629.99 | 7,659.92 | 0.0M |
| 2025-04-22 | 7,511.52 | 7,631.97 | 7,509.00 | 7,617.21 | 0.0M |
| 2025-04-21 | 7,526.09 | 7,532.71 | 7,352.58 | 7,426.97 | 0.0M |
| 2025-04-17 | 7,510.17 | 7,628.50 | 7,501.67 | 7,565.92 | 0.0M |
| 2025-04-16 | 7,544.13 | 7,593.13 | 7,430.93 | 7,472.82 | 0.0M |
| 2025-04-15 | 7,575.08 | 7,628.17 | 7,543.41 | 7,547.17 | 0.0M |
| 2025-04-14 | 7,541.93 | 7,607.21 | 7,501.42 | 7,568.73 | 0.0M |
| 2025-04-11 | 7,338.56 | 7,488.09 | 7,261.39 | 7,462.14 | 0.0M |
| 2025-04-10 | 7,442.53 | 7,446.16 | 7,170.29 | 7,353.22 | 0.0M |
| 2025-04-09 | 6,989.43 | 7,594.29 | 6,946.96 | 7,555.74 | 0.0M |
| 2025-04-08 | 7,353.07 | 7,385.93 | 6,971.39 | 7,065.30 | 0.0M |
| 2025-04-07 | 7,112.50 | 7,437.84 | 6,950.32 | 7,180.26 | 0.0M |
| 2025-04-04 | 7,600.82 | 7,605.99 | 7,255.06 | 7,270.22 | 0.0M |
| 2025-04-03 | 7,931.35 | 7,931.35 | 7,724.24 | 7,729.18 | 0.0M |
| 2025-04-02 | 7,982.76 | 8,104.72 | 7,982.76 | 8,093.39 | 0.0M |
| 2025-04-01 | 8,002.65 | 8,045.07 | 7,933.64 | 8,030.52 | 0.0M |
| 2025-03-31 | 7,904.67 | 8,056.07 | 7,901.64 | 8,018.55 | 0.0M |
| 2025-03-28 | 8,027.78 | 8,040.19 | 7,914.34 | 7,933.37 | 0.0M |
| 2025-03-27 | 8,046.91 | 8,080.33 | 8,000.72 | 8,026.55 | 0.0M |
| 2025-03-26 | 8,069.51 | 8,116.70 | 8,039.11 | 8,060.95 | 0.0M |
| 2025-03-25 | 8,081.07 | 8,084.20 | 8,011.51 | 8,045.99 | 0.0M |
| 2025-03-24 | 8,013.96 | 8,085.72 | 8,010.76 | 8,075.31 | 0.0M |
| 2025-03-21 | 7,967.91 | 7,982.90 | 7,901.33 | 7,963.96 | 0.0M |
| 2025-03-20 | 8,000.28 | 8,052.57 | 7,985.83 | 8,015.92 | 0.0M |
| 2025-03-19 | 7,984.72 | 8,073.79 | 7,973.60 | 8,039.46 | 0.0M |
| 2025-03-18 | 8,011.09 | 8,016.98 | 7,957.17 | 7,982.09 | 0.0M |
| 2025-03-17 | 7,914.48 | 8,044.11 | 7,914.48 | 8,019.73 | 0.0M |
| 2025-03-14 | 7,807.81 | 7,926.58 | 7,792.59 | 7,918.00 | 0.0M |
| 2025-03-13 | 7,819.33 | 7,868.52 | 7,739.33 | 7,764.95 | 0.0M |
| 2025-03-12 | 7,866.06 | 7,891.24 | 7,774.55 | 7,819.00 | 0.0M |
| 2025-03-11 | 7,961.95 | 7,963.97 | 7,826.21 | 7,857.85 | 0.0M |
| 2025-03-10 | 7,996.25 | 8,075.85 | 7,895.56 | 7,960.44 | 0.0M |
| 2025-03-07 | 7,951.56 | 8,059.60 | 7,934.22 | 8,042.68 | 0.0M |
| 2025-03-06 | 8,008.39 | 8,036.78 | 7,937.50 | 7,978.57 | 0.0M |
| 2025-03-05 | 8,009.14 | 8,093.36 | 7,963.32 | 8,063.63 | 0.0M |
| 2025-03-04 | 8,152.85 | 8,152.85 | 8,001.29 | 8,011.90 | 0.0M |
| 2025-03-03 | 8,282.75 | 8,327.10 | 8,146.83 | 8,194.46 | 0.0M |
| 2025-02-28 | 8,171.04 | 8,263.85 | 8,143.14 | 8,259.80 | 0.0M |
| 2025-02-27 | 8,164.45 | 8,227.42 | 8,143.41 | 8,145.60 | 0.0M |
| 2025-02-26 | 8,210.85 | 8,236.41 | 8,152.15 | 8,168.32 | 0.0M |
| 2025-02-25 | 8,207.65 | 8,226.60 | 8,147.67 | 8,194.75 | 0.0M |
| 2025-02-24 | 8,205.42 | 8,236.60 | 8,180.23 | 8,203.46 | 0.0M |
| 2025-02-21 | 8,274.04 | 8,277.82 | 8,165.91 | 8,187.17 | 0.0M |
| 2025-02-20 | 8,263.49 | 8,281.02 | 8,206.03 | 8,271.13 | 0.0M |
| 2025-02-19 | 8,234.74 | 8,294.01 | 8,230.17 | 8,282.46 | 0.0M |
| 2025-02-18 | 8,207.57 | 8,259.06 | 8,190.49 | 8,255.06 | 0.0M |
| 2025-02-14 | 8,218.37 | 8,246.58 | 8,190.24 | 8,193.00 | 0.0M |
| 2025-02-13 | 8,124.98 | 8,210.44 | 8,113.10 | 8,200.48 | 0.0M |
| 2025-02-12 | 8,077.21 | 8,128.23 | 8,061.70 | 8,106.94 | 0.0M |
| 2025-02-11 | 8,117.53 | 8,165.85 | 8,095.04 | 8,163.58 | 0.0M |
| 2025-02-10 | 8,158.62 | 8,164.14 | 8,109.65 | 8,146.29 | 0.0M |
| 2025-02-07 | 8,182.98 | 8,192.62 | 8,123.36 | 8,132.28 | 0.0M |
| 2025-02-06 | 8,211.06 | 8,211.06 | 8,123.92 | 8,168.36 | 0.0M |
| 2025-02-05 | 8,150.43 | 8,191.65 | 8,111.61 | 8,181.37 | 0.0M |
| 2025-02-04 | 8,112.46 | 8,152.06 | 8,096.43 | 8,121.90 | 0.0M |
| 2025-02-03 | 8,074.50 | 8,155.57 | 8,003.03 | 8,121.57 | 0.0M |
| 2025-01-31 | 8,227.75 | 8,249.09 | 8,156.08 | 8,167.82 | 0.0M |
| 2025-01-30 | 8,231.38 | 8,269.20 | 8,184.36 | 8,238.65 | 0.0M |
| 2025-01-29 | 8,180.35 | 8,234.58 | 8,158.05 | 8,165.70 | 0.0M |
| 2025-01-28 | 8,222.24 | 8,232.21 | 8,159.20 | 8,179.54 | 0.0M |
| 2025-01-27 | 8,195.75 | 8,250.05 | 8,171.07 | 8,248.21 | 0.0M |
| 2025-01-24 | 8,210.10 | 8,256.33 | 8,205.59 | 8,226.85 | 0.0M |
| 2025-01-23 | 8,202.98 | 8,234.33 | 8,174.80 | 8,218.47 | 0.0M |
| 2025-01-22 | 8,272.15 | 8,273.65 | 8,188.27 | 8,190.11 | 0.0M |
| 2025-01-21 | 8,210.58 | 8,278.90 | 8,210.58 | 8,266.29 | 0.0M |
| 2025-01-17 | 8,165.61 | 8,207.01 | 8,148.31 | 8,174.00 | 0.0M |
| 2025-01-16 | 8,046.47 | 8,139.46 | 8,039.32 | 8,135.24 | 0.0M |
| 2025-01-15 | 8,091.67 | 8,106.51 | 8,037.64 | 8,053.11 | 0.0M |
| 2025-01-14 | 7,914.24 | 7,983.58 | 7,910.09 | 7,970.97 | 0.0M |
| 2025-01-13 | 7,796.56 | 7,887.79 | 7,789.15 | 7,885.74 | 0.0M |
| 2025-01-10 | 7,900.92 | 7,916.68 | 7,808.47 | 7,818.29 | 0.0M |
| 2025-01-08 | 7,925.90 | 7,965.15 | 7,871.81 | 7,964.22 | 0.0M |
| 2025-01-07 | 7,984.45 | 8,014.19 | 7,914.15 | 7,942.02 | 0.0M |
| 2025-01-06 | 8,011.18 | 8,045.93 | 7,943.01 | 7,955.49 | 0.0M |
| 2025-01-03 | 7,958.06 | 8,000.64 | 7,910.23 | 7,991.05 | 0.0M |
| 2025-01-02 | 7,997.70 | 8,011.83 | 7,900.58 | 7,932.87 | 0.0M |