848.95
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 | 895.95 | 895.95 | 842.60 | 848.95 | 0.0M |
| 2025-09-25 | 938.00 | 948.70 | 880.70 | 884.50 | 0.0M |
| 2025-09-24 | 950.00 | 952.75 | 928.85 | 931.10 | 0.0M |
| 2025-09-23 | 965.00 | 970.00 | 948.40 | 950.05 | 0.0M |
| 2025-09-22 | 982.00 | 982.00 | 962.75 | 965.85 | 0.0M |
| 2025-09-19 | 983.10 | 986.30 | 973.55 | 977.85 | 0.0M |
| 2025-09-18 | 989.00 | 992.50 | 983.65 | 987.55 | 0.0M |
| 2025-09-17 | 968.05 | 994.85 | 968.05 | 984.70 | 0.0M |
| 2025-09-16 | 968.55 | 978.30 | 967.55 | 971.15 | 0.0M |
| 2025-09-15 | 960.05 | 972.50 | 960.05 | 966.90 | 0.0M |
| 2025-09-12 | 971.90 | 975.95 | 963.00 | 965.05 | 0.0M |
| 2025-09-11 | 976.05 | 986.00 | 965.80 | 968.90 | 0.0M |
| 2025-09-10 | 973.75 | 981.05 | 968.90 | 975.95 | 0.0M |
| 2025-09-09 | 968.05 | 989.00 | 961.70 | 963.85 | 0.0M |
| 2025-09-08 | 972.00 | 984.00 | 965.05 | 968.00 | 0.0M |
| 2025-09-05 | 958.15 | 979.20 | 958.15 | 971.55 | 0.0M |
| 2025-09-04 | 978.55 | 989.60 | 969.25 | 971.75 | 0.0M |
| 2025-09-03 | 977.00 | 1,006.25 | 969.90 | 978.40 | 0.0M |
| 2025-09-02 | 987.90 | 992.00 | 959.55 | 967.50 | 0.0M |
| 2025-09-01 | 984.15 | 991.20 | 975.00 | 979.60 | 0.0M |
| 2025-08-29 | 992.60 | 999.95 | 983.05 | 984.25 | 0.0M |
| 2025-08-28 | 984.70 | 999.55 | 980.30 | 993.90 | 0.0M |
| 2025-08-26 | 1,008.20 | 1,008.20 | 983.80 | 986.00 | 0.0M |
| 2025-08-25 | 1,038.95 | 1,038.95 | 997.00 | 1,008.20 | 0.0M |
| 2025-08-22 | 992.85 | 1,011.00 | 986.50 | 1,000.80 | 0.0M |
| 2025-08-21 | 975.05 | 1,045.70 | 971.50 | 987.95 | 0.0M |
| 2025-08-20 | 982.95 | 1,001.00 | 969.05 | 980.15 | 0.0M |
| 2025-08-19 | 970.00 | 998.75 | 970.00 | 975.75 | 0.0M |
| 2025-08-18 | 997.95 | 1,005.80 | 965.05 | 968.15 | 0.0M |
| 2025-08-14 | 1,041.50 | 1,041.50 | 980.00 | 984.55 | 0.0M |
| 2025-08-13 | 994.60 | 1,064.90 | 994.55 | 1,039.25 | 0.0M |
| 2025-08-12 | 990.90 | 998.95 | 987.15 | 992.10 | 0.0M |
| 2025-08-11 | 988.05 | 997.40 | 971.40 | 991.80 | 0.0M |
| 2025-08-08 | 985.90 | 1,015.00 | 984.00 | 992.65 | 0.0M |
| 2025-08-07 | 951.60 | 988.00 | 951.60 | 984.25 | 0.0M |
| 2025-08-06 | 980.05 | 994.60 | 980.00 | 980.70 | 0.0M |
| 2025-08-05 | 998.25 | 1,008.00 | 988.00 | 995.65 | 0.0M |
| 2025-08-04 | 991.80 | 1,005.85 | 989.00 | 998.25 | 0.0M |
| 2025-08-01 | 995.05 | 1,008.75 | 979.15 | 992.85 | 0.0M |
| 2025-07-31 | 1,000.05 | 1,020.00 | 995.00 | 998.40 | 0.0M |
| 2025-07-30 | 1,040.00 | 1,042.00 | 1,021.25 | 1,027.85 | 0.0M |
| 2025-07-29 | 1,006.75 | 1,052.00 | 1,003.25 | 1,042.25 | 0.0M |
| 2025-07-28 | 1,029.25 | 1,039.30 | 1,003.20 | 1,006.65 | 0.0M |
| 2025-07-25 | 1,042.75 | 1,048.75 | 1,023.80 | 1,028.35 | 0.0M |
| 2025-07-24 | 1,044.00 | 1,088.00 | 1,042.05 | 1,046.90 | 0.0M |
| 2025-07-23 | 1,040.70 | 1,045.35 | 1,032.85 | 1,036.50 | 0.0M |
| 2025-07-22 | 1,043.35 | 1,055.85 | 1,035.50 | 1,039.95 | 0.0M |
| 2025-07-21 | 1,042.05 | 1,061.05 | 1,035.00 | 1,038.95 | 0.0M |
| 2025-07-18 | 1,068.00 | 1,068.00 | 1,045.00 | 1,047.10 | 0.0M |
| 2025-07-17 | 1,063.80 | 1,069.15 | 1,055.00 | 1,059.10 | 0.0M |
| 2025-07-16 | 1,057.05 | 1,081.15 | 1,054.40 | 1,064.65 | 0.0M |
| 2025-07-15 | 1,062.95 | 1,096.90 | 1,057.65 | 1,074.15 | 0.0M |
| 2025-07-14 | 1,062.30 | 1,111.40 | 1,029.00 | 1,062.90 | 0.0M |
| 2025-07-11 | 1,072.05 | 1,074.60 | 1,053.75 | 1,056.20 | 0.0M |
| 2025-07-10 | 1,059.75 | 1,083.60 | 1,059.75 | 1,074.00 | 0.0M |
| 2025-07-09 | 1,050.85 | 1,067.00 | 1,046.70 | 1,056.70 | 0.0M |
| 2025-07-08 | 1,055.90 | 1,063.25 | 1,047.00 | 1,050.85 | 0.0M |
| 2025-07-07 | 1,044.05 | 1,063.95 | 1,042.55 | 1,044.25 | 0.0M |
| 2025-07-04 | 1,059.30 | 1,068.60 | 1,053.60 | 1,055.10 | 0.0M |
| 2025-07-03 | 1,060.05 | 1,079.75 | 1,053.00 | 1,057.15 | 0.0M |
| 2025-07-02 | 1,067.55 | 1,085.00 | 1,059.90 | 1,063.65 | 0.0M |
| 2025-07-01 | 1,080.05 | 1,097.00 | 1,059.10 | 1,068.65 | 0.0M |
| 2025-06-30 | 1,101.95 | 1,110.00 | 1,076.00 | 1,080.75 | 0.0M |
| 2025-06-27 | 1,080.05 | 1,106.50 | 1,080.05 | 1,087.15 | 0.0M |
| 2025-06-26 | 1,089.00 | 1,097.20 | 1,075.00 | 1,081.45 | 0.0M |
| 2025-06-25 | 1,080.30 | 1,098.15 | 1,075.45 | 1,092.70 | 0.0M |
| 2025-06-24 | 1,067.90 | 1,100.00 | 1,065.85 | 1,068.90 | 0.0M |
| 2025-06-23 | 1,079.25 | 1,079.25 | 1,050.00 | 1,065.20 | 0.0M |
| 2025-06-20 | 1,079.40 | 1,093.45 | 1,059.35 | 1,079.25 | 0.0M |
| 2025-06-19 | 1,075.05 | 1,116.70 | 1,070.00 | 1,074.65 | 0.0M |
| 2025-06-18 | 1,106.05 | 1,129.45 | 1,106.05 | 1,109.85 | 0.0M |
| 2025-06-17 | 1,149.65 | 1,156.05 | 1,106.00 | 1,110.50 | 0.0M |
| 2025-06-16 | 1,036.65 | 1,155.00 | 1,028.00 | 1,140.80 | 0.0M |
| 2025-06-13 | 1,055.70 | 1,074.65 | 1,049.15 | 1,056.00 | 0.0M |
| 2025-06-12 | 1,115.95 | 1,124.65 | 1,076.20 | 1,079.75 | 0.0M |
| 2025-06-11 | 1,110.45 | 1,118.00 | 1,090.25 | 1,094.35 | 0.0M |
| 2025-06-10 | 1,090.25 | 1,123.95 | 1,090.25 | 1,101.45 | 0.0M |
| 2025-06-09 | 1,070.05 | 1,128.00 | 1,070.05 | 1,110.85 | 0.0M |
| 2025-06-06 | 1,100.00 | 1,106.90 | 1,090.35 | 1,094.20 | 0.0M |
| 2025-06-05 | 1,065.40 | 1,116.00 | 1,065.40 | 1,100.35 | 0.0M |
| 2025-06-04 | 1,095.95 | 1,101.60 | 1,075.50 | 1,084.80 | 0.0M |
| 2025-06-03 | 1,089.00 | 1,110.35 | 1,081.10 | 1,098.50 | 0.0M |
| 2025-06-02 | 1,095.50 | 1,095.50 | 1,062.35 | 1,079.55 | 0.0M |
| 2025-05-30 | 1,092.05 | 1,111.70 | 1,086.10 | 1,091.60 | 0.0M |
| 2025-05-29 | 1,081.95 | 1,118.75 | 1,081.95 | 1,105.95 | 0.0M |
| 2025-05-28 | 1,113.10 | 1,113.10 | 1,078.00 | 1,082.70 | 0.0M |
| 2025-05-27 | 1,142.65 | 1,142.65 | 1,113.00 | 1,116.15 | 0.0M |
| 2025-05-26 | 1,182.70 | 1,190.00 | 1,120.05 | 1,136.40 | 0.0M |
| 2025-05-23 | 1,184.35 | 1,186.10 | 1,159.35 | 1,181.80 | 0.0M |
| 2025-05-22 | 1,179.70 | 1,194.55 | 1,165.05 | 1,172.90 | 0.0M |
| 2025-05-21 | 1,199.95 | 1,199.95 | 1,175.45 | 1,179.55 | 0.0M |
| 2025-05-20 | 1,198.00 | 1,210.00 | 1,170.10 | 1,188.80 | 0.0M |
| 2025-05-19 | 1,147.95 | 1,213.70 | 1,144.40 | 1,185.40 | 0.0M |
| 2025-05-16 | 1,110.50 | 1,145.25 | 1,110.50 | 1,133.20 | 0.0M |
| 2025-05-15 | 1,133.95 | 1,143.95 | 1,107.75 | 1,123.00 | 0.0M |
| 2025-05-14 | 1,106.25 | 1,143.00 | 1,077.35 | 1,133.95 | 0.0M |
| 2025-05-13 | 1,112.00 | 1,130.00 | 1,090.05 | 1,098.75 | 0.0M |
| 2025-05-12 | 1,049.00 | 1,118.90 | 1,023.10 | 1,114.90 | 0.0M |
| 2025-05-09 | 988.00 | 1,008.15 | 978.70 | 1,004.80 | 0.0M |
| 2025-05-08 | 1,024.00 | 1,045.95 | 1,008.75 | 1,017.80 | 0.0M |
| 2025-05-07 | 990.70 | 1,017.00 | 990.00 | 1,012.70 | 0.0M |
| 2025-05-06 | 1,069.85 | 1,069.85 | 1,018.70 | 1,021.40 | 0.0M |
| 2025-05-05 | 1,084.00 | 1,084.00 | 1,053.75 | 1,062.00 | 0.0M |
| 2025-05-02 | 1,057.95 | 1,099.00 | 1,051.05 | 1,055.60 | 0.0M |
| 2025-04-30 | 1,068.05 | 1,084.35 | 1,044.35 | 1,052.35 | 0.0M |
| 2025-04-29 | 1,123.95 | 1,127.00 | 1,079.10 | 1,084.00 | 0.0M |
| 2025-04-28 | 1,072.05 | 1,139.75 | 1,072.05 | 1,112.50 | 0.0M |
| 2025-04-25 | 1,168.95 | 1,168.95 | 1,081.60 | 1,097.20 | 0.0M |
| 2025-04-24 | 1,172.75 | 1,182.00 | 1,153.40 | 1,156.80 | 0.0M |
| 2025-04-23 | 1,168.00 | 1,212.00 | 1,142.65 | 1,164.05 | 0.0M |
| 2025-04-22 | 1,176.75 | 1,185.45 | 1,142.95 | 1,150.95 | 0.0M |
| 2025-04-21 | 1,111.65 | 1,200.00 | 1,097.65 | 1,176.70 | 0.0M |
| 2025-04-17 | 1,070.00 | 1,127.00 | 1,051.25 | 1,104.75 | 0.0M |
| 2025-04-16 | 1,066.10 | 1,079.45 | 1,057.75 | 1,074.30 | 0.0M |
| 2025-04-15 | 1,028.90 | 1,075.00 | 1,020.00 | 1,066.10 | 0.0M |
| 2025-04-11 | 984.90 | 1,022.90 | 984.90 | 1,002.30 | 0.0M |
| 2025-04-09 | 980.00 | 989.90 | 963.00 | 977.95 | 0.0M |
| 2025-04-08 | 1,012.15 | 1,012.15 | 960.00 | 989.20 | 0.0M |
| 2025-04-07 | 966.00 | 981.95 | 929.20 | 960.55 | 0.0M |
| 2025-04-04 | 1,046.40 | 1,052.50 | 1,000.05 | 1,021.85 | 0.0M |
| 2025-04-03 | 1,044.00 | 1,072.50 | 1,044.00 | 1,062.25 | 0.0M |
| 2025-04-02 | 1,056.05 | 1,076.70 | 1,044.00 | 1,062.85 | 0.0M |
| 2025-04-01 | 1,032.10 | 1,073.80 | 1,030.10 | 1,062.40 | 0.0M |
| 2025-03-28 | 1,058.00 | 1,068.00 | 1,030.00 | 1,032.10 | 0.0M |
| 2025-03-27 | 1,096.55 | 1,096.55 | 1,012.60 | 1,041.25 | 0.0M |
| 2025-03-26 | 1,063.85 | 1,113.55 | 1,026.90 | 1,031.65 | 0.0M |
| 2025-03-25 | 1,119.95 | 1,124.00 | 1,052.65 | 1,057.65 | 0.0M |
| 2025-03-24 | 1,043.65 | 1,109.95 | 1,043.65 | 1,099.30 | 0.0M |
| 2025-03-21 | 1,040.00 | 1,074.00 | 1,025.65 | 1,043.65 | 0.0M |
| 2025-03-20 | 1,065.40 | 1,080.10 | 1,022.95 | 1,030.05 | 0.0M |
| 2025-03-19 | 1,022.55 | 1,054.05 | 1,020.95 | 1,041.50 | 0.0M |
| 2025-03-18 | 970.00 | 1,030.70 | 970.00 | 1,022.55 | 0.0M |
| 2025-03-17 | 985.10 | 1,005.00 | 968.50 | 981.60 | 0.0M |
| 2025-03-13 | 1,005.10 | 1,010.00 | 990.30 | 1,000.50 | 0.0M |
| 2025-03-12 | 1,044.95 | 1,044.95 | 990.00 | 1,000.25 | 0.0M |
| 2025-03-11 | 1,012.00 | 1,054.05 | 994.55 | 1,007.40 | 0.0M |
| 2025-03-10 | 1,090.25 | 1,105.85 | 1,009.95 | 1,021.35 | 0.0M |
| 2025-03-07 | 1,089.95 | 1,111.95 | 1,073.95 | 1,090.25 | 0.0M |
| 2025-03-06 | 1,065.25 | 1,087.05 | 1,058.65 | 1,077.50 | 0.0M |
| 2025-03-05 | 989.00 | 1,087.35 | 989.00 | 1,056.40 | 0.0M |
| 2025-03-04 | 996.05 | 1,013.75 | 966.15 | 1,005.45 | 0.0M |
| 2025-03-03 | 1,044.45 | 1,053.00 | 986.85 | 992.50 | 0.0M |
| 2025-02-28 | 975.60 | 1,061.80 | 975.60 | 1,051.55 | 0.0M |
| 2025-02-27 | 1,097.95 | 1,097.95 | 1,012.35 | 1,017.35 | 0.0M |
| 2025-02-25 | 1,050.00 | 1,077.70 | 1,050.00 | 1,063.25 | 0.0M |
| 2025-02-24 | 1,179.95 | 1,179.95 | 1,045.05 | 1,055.40 | 0.0M |
| 2025-02-21 | 1,148.95 | 1,150.95 | 1,067.05 | 1,087.80 | 0.0M |
| 2025-02-20 | 1,110.00 | 1,140.65 | 1,073.65 | 1,128.05 | 0.0M |
| 2025-02-19 | 1,035.00 | 1,112.45 | 1,028.30 | 1,100.20 | 0.0M |
| 2025-02-18 | 1,091.20 | 1,099.40 | 1,033.05 | 1,037.55 | 0.0M |
| 2025-02-17 | 1,074.05 | 1,113.35 | 1,043.30 | 1,098.30 | 0.0M |
| 2025-02-14 | 1,121.05 | 1,152.00 | 1,068.00 | 1,082.95 | 0.0M |
| 2025-02-13 | 1,163.30 | 1,184.45 | 1,130.00 | 1,144.45 | 0.0M |
| 2025-02-12 | 1,135.70 | 1,174.95 | 1,093.25 | 1,163.30 | 0.0M |
| 2025-02-11 | 1,207.00 | 1,207.00 | 1,112.40 | 1,126.60 | 0.0M |
| 2025-02-10 | 1,212.30 | 1,235.00 | 1,179.55 | 1,183.30 | 0.0M |
| 2025-02-07 | 1,287.95 | 1,287.95 | 1,212.25 | 1,220.45 | 0.0M |
| 2025-02-06 | 1,243.00 | 1,254.35 | 1,230.00 | 1,250.90 | 0.0M |
| 2025-02-05 | 1,220.90 | 1,254.35 | 1,216.45 | 1,242.35 | 0.0M |
| 2025-02-04 | 1,233.95 | 1,259.95 | 1,210.05 | 1,216.15 | 0.0M |
| 2025-02-03 | 1,264.95 | 1,265.75 | 1,204.55 | 1,210.60 | 0.0M |
| 2025-02-01 | 1,233.90 | 1,324.90 | 1,219.55 | 1,265.75 | 0.0M |
| 2025-01-31 | 1,204.95 | 1,231.90 | 1,156.35 | 1,209.70 | 0.0M |
| 2025-01-30 | 1,216.75 | 1,222.75 | 1,153.05 | 1,162.30 | 0.0M |
| 2025-01-29 | 1,144.75 | 1,205.00 | 1,144.75 | 1,181.30 | 0.0M |
| 2025-01-28 | 1,112.05 | 1,173.00 | 1,063.35 | 1,122.25 | 0.0M |
| 2025-01-27 | 1,197.00 | 1,198.00 | 1,110.00 | 1,133.70 | 0.0M |
| 2025-01-24 | 1,249.00 | 1,256.10 | 1,190.45 | 1,196.75 | 0.0M |
| 2025-01-23 | 1,238.85 | 1,277.20 | 1,226.10 | 1,242.30 | 0.0M |
| 2025-01-22 | 1,278.55 | 1,278.55 | 1,210.00 | 1,233.90 | 0.0M |
| 2025-01-21 | 1,349.95 | 1,349.95 | 1,260.15 | 1,273.45 | 0.0M |
| 2025-01-20 | 1,315.10 | 1,330.10 | 1,306.60 | 1,320.25 | 0.0M |
| 2025-01-17 | 1,346.30 | 1,346.30 | 1,305.20 | 1,326.70 | 0.0M |
| 2025-01-16 | 1,344.00 | 1,368.60 | 1,325.00 | 1,336.20 | 0.0M |
| 2025-01-15 | 1,364.05 | 1,364.05 | 1,302.60 | 1,307.20 | 0.0M |
| 2025-01-14 | 1,345.95 | 1,351.90 | 1,308.05 | 1,337.30 | 0.0M |
| 2025-01-13 | 1,404.70 | 1,408.00 | 1,309.15 | 1,320.60 | 0.0M |
| 2025-01-10 | 1,500.10 | 1,512.10 | 1,399.75 | 1,404.70 | 0.0M |
| 2025-01-09 | 1,506.50 | 1,608.00 | 1,491.30 | 1,503.90 | 0.0M |
| 2025-01-08 | 1,490.20 | 1,501.00 | 1,474.05 | 1,491.60 | 0.0M |
| 2025-01-07 | 1,326.05 | 1,511.90 | 1,326.05 | 1,503.05 | 0.0M |
| 2025-01-06 | 1,554.50 | 1,591.30 | 1,464.15 | 1,475.30 | 0.0M |
| 2025-01-03 | 1,596.05 | 1,614.55 | 1,543.35 | 1,553.35 | 0.0M |
| 2025-01-02 | 1,471.65 | 1,614.40 | 1,448.70 | 1,598.30 | 0.0M |
| 2025-01-01 | 1,418.00 | 1,477.00 | 1,401.95 | 1,442.75 | 0.0M |