1,661.00
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 | 1,660.26 | 1,664.11 | 1,654.77 | 1,661.00 | 416.0M |
| 2025-09-25 | 1,648.89 | 1,662.46 | 1,648.89 | 1,660.26 | 400.8M |
| 2025-09-24 | 1,631.36 | 1,650.80 | 1,630.73 | 1,648.89 | 397.4M |
| 2025-09-23 | 1,659.56 | 1,662.56 | 1,631.36 | 1,631.36 | 762.8M |
| 2025-09-22 | 1,682.87 | 1,689.01 | 1,659.56 | 1,659.56 | 685.6M |
| 2025-09-19 | 1,681.52 | 1,690.49 | 1,678.91 | 1,682.87 | 1,245.8M |
| 2025-09-18 | 1,688.37 | 1,693.99 | 1,677.26 | 1,681.52 | 754.8M |
| 2025-09-17 | 1,688.55 | 1,693.10 | 1,684.66 | 1,688.37 | 668.6M |
| 2025-09-16 | 1,665.88 | 1,688.55 | 1,665.88 | 1,688.55 | 653.5M |
| 2025-09-15 | 1,660.08 | 1,667.98 | 1,656.10 | 1,665.88 | 631.5M |
| 2025-09-12 | 1,652.70 | 1,662.71 | 1,652.70 | 1,660.08 | 607.1M |
| 2025-09-11 | 1,651.02 | 1,657.29 | 1,650.17 | 1,652.70 | 612.9M |
| 2025-09-10 | 1,646.12 | 1,656.83 | 1,645.29 | 1,651.02 | 957.5M |
| 2025-09-09 | 1,627.75 | 1,647.63 | 1,627.75 | 1,646.12 | 668.0M |
| 2025-09-08 | 1,614.24 | 1,632.55 | 1,614.24 | 1,627.75 | 586.9M |
| 2025-09-05 | 1,595.33 | 1,616.66 | 1,595.33 | 1,614.24 | 666.4M |
| 2025-09-04 | 1,597.79 | 1,609.21 | 1,595.33 | 1,595.33 | 575.7M |
| 2025-09-03 | 1,589.52 | 1,601.20 | 1,589.52 | 1,597.79 | 644.3M |
| 2025-09-02 | 1,583.55 | 1,592.41 | 1,583.55 | 1,589.52 | 297.3M |
| 2025-09-01 | 1,582.72 | 1,587.80 | 1,578.13 | 1,583.55 | 298.1M |
| 2025-08-29 | 1,593.70 | 1,595.62 | 1,582.66 | 1,582.72 | 387.3M |
| 2025-08-28 | 1,587.85 | 1,596.51 | 1,587.85 | 1,593.70 | 337.4M |
| 2025-08-27 | 1,601.73 | 1,603.18 | 1,587.85 | 1,587.85 | 398.4M |
| 2025-08-26 | 1,617.77 | 1,617.77 | 1,601.73 | 1,601.73 | 607.2M |
| 2025-08-25 | 1,617.77 | 1,617.77 | 1,617.77 | 1,617.77 | 378.7M |
| 2025-08-22 | 1,604.78 | 1,611.10 | 1,604.78 | 1,609.51 | 297.4M |
| 2025-08-21 | 1,609.28 | 1,612.65 | 1,603.34 | 1,604.78 | 385.7M |
| 2025-08-20 | 1,598.06 | 1,610.00 | 1,594.47 | 1,609.28 | 406.3M |
| 2025-08-19 | 1,600.43 | 1,609.93 | 1,598.06 | 1,598.06 | 523.9M |
| 2025-08-18 | 1,609.61 | 1,613.29 | 1,599.75 | 1,600.43 | 618.1M |
| 2025-08-15 | 1,615.46 | 1,620.46 | 1,602.58 | 1,609.61 | 618.7M |
| 2025-08-14 | 1,644.29 | 1,644.29 | 1,614.96 | 1,615.46 | 534.3M |
| 2025-08-13 | 1,648.02 | 1,653.13 | 1,641.45 | 1,644.29 | 520.8M |
| 2025-08-08 | 1,647.42 | 1,653.85 | 1,644.30 | 1,648.02 | 442.9M |
| 2025-08-07 | 1,638.85 | 1,657.93 | 1,638.85 | 1,647.42 | 803.4M |
| 2025-08-06 | 1,609.57 | 1,640.00 | 1,609.57 | 1,638.85 | 745.1M |
| 2025-08-05 | 1,587.65 | 1,610.63 | 1,587.65 | 1,609.57 | 330.3M |
| 2025-08-04 | 1,593.68 | 1,595.03 | 1,581.64 | 1,587.65 | 291.9M |
| 2025-08-01 | 1,608.95 | 1,623.44 | 1,592.84 | 1,593.68 | 562.4M |
| 2025-07-31 | 1,617.81 | 1,621.26 | 1,607.56 | 1,608.95 | 523.1M |
| 2025-07-30 | 1,601.14 | 1,617.81 | 1,601.14 | 1,617.81 | 464.9M |
| 2025-07-29 | 1,590.96 | 1,601.14 | 1,581.86 | 1,601.14 | 321.7M |
| 2025-07-25 | 1,589.10 | 1,594.27 | 1,588.49 | 1,590.96 | 356.9M |
| 2025-07-24 | 1,599.33 | 1,604.29 | 1,581.56 | 1,589.10 | 443.1M |
| 2025-07-23 | 1,572.36 | 1,599.33 | 1,572.36 | 1,599.33 | 446.0M |
| 2025-07-22 | 1,593.73 | 1,601.68 | 1,572.36 | 1,572.36 | 560.1M |
| 2025-07-21 | 1,593.24 | 1,602.81 | 1,591.65 | 1,593.73 | 420.6M |
| 2025-07-18 | 1,586.32 | 1,599.08 | 1,586.32 | 1,593.24 | 642.1M |
| 2025-07-17 | 1,567.69 | 1,589.09 | 1,567.69 | 1,586.32 | 688.1M |
| 2025-07-16 | 1,572.74 | 1,578.74 | 1,564.61 | 1,567.69 | 669.2M |
| 2025-07-15 | 1,544.44 | 1,574.23 | 1,544.44 | 1,572.74 | 584.5M |
| 2025-07-14 | 1,531.73 | 1,550.23 | 1,531.73 | 1,544.44 | 635.2M |
| 2025-07-11 | 1,520.15 | 1,532.91 | 1,520.15 | 1,531.73 | 321.8M |
| 2025-07-09 | 1,529.37 | 1,533.32 | 1,518.30 | 1,520.15 | 333.6M |
| 2025-07-08 | 1,529.80 | 1,535.24 | 1,516.15 | 1,529.37 | 391.1M |
| 2025-07-07 | 1,537.43 | 1,537.43 | 1,519.95 | 1,529.80 | 340.6M |
| 2025-07-04 | 1,535.81 | 1,544.15 | 1,532.98 | 1,537.43 | 430.4M |
| 2025-07-03 | 1,512.50 | 1,537.66 | 1,512.50 | 1,535.81 | 609.6M |
| 2025-07-02 | 1,498.41 | 1,512.50 | 1,496.55 | 1,512.50 | 392.4M |
| 2025-07-01 | 1,489.10 | 1,498.41 | 1,484.22 | 1,498.41 | 357.8M |
| 2025-06-30 | 1,482.36 | 1,489.10 | 1,482.36 | 1,489.10 | 521.9M |
| 2025-06-27 | 1,497.25 | 1,500.12 | 1,482.36 | 1,482.36 | 477.4M |
| 2025-06-26 | 1,489.39 | 1,509.81 | 1,489.39 | 1,497.25 | 1,096.3M |
| 2025-06-25 | 1,483.02 | 1,489.39 | 1,467.59 | 1,489.39 | 2,855.3M |
| 2025-06-24 | 1,454.70 | 1,483.02 | 1,454.70 | 1,483.02 | 316.3M |
| 2025-06-23 | 1,485.52 | 1,485.52 | 1,448.20 | 1,454.70 | 354.8M |
| 2025-06-20 | 1,488.10 | 1,501.07 | 1,485.52 | 1,485.52 | 314.0M |
| 2025-06-19 | 1,513.73 | 1,513.73 | 1,484.95 | 1,488.10 | 404.0M |
| 2025-06-18 | 1,536.02 | 1,539.50 | 1,513.48 | 1,513.73 | 471.6M |
| 2025-06-17 | 1,533.91 | 1,539.59 | 1,533.32 | 1,536.02 | 209.5M |
| 2025-06-16 | 1,550.44 | 1,550.44 | 1,523.78 | 1,533.91 | 278.8M |
| 2025-06-13 | 1,565.99 | 1,565.99 | 1,544.69 | 1,550.44 | 336.5M |
| 2025-06-12 | 1,584.12 | 1,586.08 | 1,565.99 | 1,565.99 | 308.7M |
| 2025-06-11 | 1,586.61 | 1,590.86 | 1,582.24 | 1,584.12 | 353.1M |
| 2025-06-10 | 1,585.04 | 1,594.34 | 1,583.61 | 1,586.61 | 395.4M |
| 2025-06-09 | 1,582.24 | 1,586.55 | 1,579.73 | 1,585.04 | 256.0M |
| 2025-06-06 | 1,577.66 | 1,582.24 | 1,573.80 | 1,582.24 | 417.4M |
| 2025-06-05 | 1,571.96 | 1,579.62 | 1,571.96 | 1,577.66 | 286.1M |
| 2025-06-04 | 1,593.80 | 1,594.41 | 1,570.33 | 1,571.96 | 310.9M |
| 2025-05-30 | 1,599.46 | 1,599.46 | 1,591.82 | 1,593.80 | 357.1M |
| 2025-05-29 | 1,591.33 | 1,605.92 | 1,591.33 | 1,599.46 | 370.6M |
| 2025-05-28 | 1,592.91 | 1,603.16 | 1,591.12 | 1,591.33 | 525.0M |
| 2025-05-27 | 1,605.06 | 1,605.95 | 1,589.49 | 1,592.91 | 436.5M |
| 2025-05-26 | 1,605.54 | 1,608.89 | 1,599.57 | 1,605.06 | 400.3M |
| 2025-05-23 | 1,602.32 | 1,613.04 | 1,602.32 | 1,605.54 | 337.7M |
| 2025-05-22 | 1,623.36 | 1,624.67 | 1,601.02 | 1,602.32 | 796.3M |
| 2025-05-21 | 1,635.44 | 1,642.86 | 1,623.36 | 1,623.36 | 385.3M |
| 2025-05-20 | 1,632.77 | 1,640.40 | 1,629.01 | 1,635.44 | 427.0M |
| 2025-05-19 | 1,637.54 | 1,639.65 | 1,628.74 | 1,632.77 | 604.3M |
| 2025-05-16 | 1,638.25 | 1,645.62 | 1,635.29 | 1,637.54 | 520.6M |
| 2025-05-15 | 1,666.68 | 1,666.68 | 1,637.67 | 1,638.25 | 605.9M |
| 2025-05-14 | 1,673.75 | 1,674.27 | 1,662.15 | 1,666.68 | 402.0M |
| 2025-05-13 | 1,661.71 | 1,679.54 | 1,661.71 | 1,673.75 | 543.6M |
| 2025-05-09 | 1,668.61 | 1,673.24 | 1,652.65 | 1,661.71 | 675.4M |
| 2025-05-08 | 1,684.72 | 1,686.72 | 1,667.55 | 1,668.61 | 729.8M |
| 2025-05-07 | 1,653.13 | 1,684.72 | 1,653.13 | 1,684.72 | 779.9M |
| 2025-05-06 | 1,668.54 | 1,669.13 | 1,653.13 | 1,653.13 | 633.5M |
| 2025-05-02 | 1,673.92 | 1,679.84 | 1,668.54 | 1,668.54 | 554.5M |
| 2025-04-30 | 1,672.83 | 1,673.92 | 1,665.18 | 1,673.92 | 559.6M |
| 2025-04-29 | 1,674.64 | 1,677.55 | 1,664.63 | 1,672.83 | 457.7M |
| 2025-04-28 | 1,683.61 | 1,684.81 | 1,672.88 | 1,674.64 | 550.4M |
| 2025-04-25 | 1,667.87 | 1,685.31 | 1,667.87 | 1,682.29 | 633.2M |
| 2025-04-24 | 1,661.51 | 1,670.44 | 1,656.58 | 1,667.87 | 657.8M |
| 2025-04-23 | 1,655.18 | 1,669.08 | 1,655.18 | 1,661.51 | 556.7M |
| 2025-04-22 | 1,640.37 | 1,655.18 | 1,635.62 | 1,655.18 | 609.7M |
| 2025-04-21 | 1,662.40 | 1,668.61 | 1,639.65 | 1,640.37 | 542.1M |
| 2025-04-18 | 1,639.28 | 1,663.92 | 1,639.28 | 1,662.40 | 510.1M |
| 2025-04-17 | 1,618.98 | 1,641.34 | 1,618.98 | 1,639.28 | 402.9M |
| 2025-04-16 | 1,574.16 | 1,618.98 | 1,574.16 | 1,618.98 | 363.6M |
| 2025-04-11 | 1,586.19 | 1,586.19 | 1,569.85 | 1,574.16 | 320.1M |
| 2025-04-10 | 1,537.48 | 1,594.64 | 1,537.48 | 1,586.19 | 511.6M |
| 2025-04-09 | 1,538.58 | 1,538.64 | 1,507.72 | 1,537.48 | 652.0M |
| 2025-04-08 | 1,625.68 | 1,625.68 | 1,524.76 | 1,538.58 | 785.3M |
| 2025-04-04 | 1,662.16 | 1,662.16 | 1,615.22 | 1,625.68 | 478.5M |
| 2025-04-03 | 1,672.21 | 1,672.21 | 1,656.91 | 1,662.16 | 379.5M |
| 2025-04-02 | 1,670.86 | 1,680.15 | 1,670.39 | 1,672.21 | 410.5M |
| 2025-04-01 | 1,663.08 | 1,679.27 | 1,663.08 | 1,670.86 | 339.3M |
| 2025-03-31 | 1,687.73 | 1,687.73 | 1,655.23 | 1,663.08 | 522.9M |
| 2025-03-28 | 1,701.81 | 1,702.81 | 1,687.63 | 1,687.73 | 190.1M |
| 2025-03-27 | 1,717.36 | 1,719.35 | 1,701.81 | 1,701.81 | 289.5M |
| 2025-03-26 | 1,717.41 | 1,725.68 | 1,716.20 | 1,717.36 | 287.9M |
| 2025-03-25 | 1,722.19 | 1,725.04 | 1,715.16 | 1,717.41 | 369.6M |
| 2025-03-24 | 1,720.41 | 1,724.76 | 1,717.31 | 1,722.19 | 332.4M |
| 2025-03-21 | 1,739.75 | 1,743.67 | 1,718.43 | 1,720.41 | 515.8M |
| 2025-03-20 | 1,748.03 | 1,756.55 | 1,738.15 | 1,739.75 | 649.0M |
| 2025-03-19 | 1,727.34 | 1,752.64 | 1,727.34 | 1,748.03 | 722.9M |
| 2025-03-18 | 1,726.40 | 1,734.09 | 1,715.79 | 1,727.34 | 421.9M |
| 2025-03-17 | 1,730.56 | 1,735.68 | 1,721.61 | 1,726.40 | 446.9M |
| 2025-03-14 | 1,716.92 | 1,730.56 | 1,716.92 | 1,730.56 | 403.5M |
| 2025-03-13 | 1,723.61 | 1,727.89 | 1,716.92 | 1,716.92 | 410.0M |
| 2025-03-12 | 1,752.24 | 1,752.24 | 1,720.30 | 1,723.61 | 641.4M |
| 2025-03-11 | 1,742.94 | 1,752.24 | 1,723.71 | 1,752.24 | 535.9M |
| 2025-03-10 | 1,757.59 | 1,760.05 | 1,740.50 | 1,742.94 | 601.3M |
| 2025-03-07 | 1,738.89 | 1,758.15 | 1,737.75 | 1,757.59 | 612.0M |
| 2025-03-06 | 1,751.13 | 1,757.69 | 1,736.01 | 1,738.89 | 655.6M |
| 2025-03-05 | 1,717.37 | 1,751.13 | 1,717.37 | 1,751.13 | 551.7M |
| 2025-03-04 | 1,723.28 | 1,733.94 | 1,715.26 | 1,717.37 | 459.2M |
| 2025-03-03 | 1,737.86 | 1,747.62 | 1,720.69 | 1,723.28 | 526.1M |
| 2025-02-28 | 1,745.90 | 1,745.90 | 1,722.62 | 1,737.86 | 424.2M |
| 2025-02-27 | 1,771.94 | 1,775.56 | 1,743.53 | 1,745.90 | 373.8M |
| 2025-02-26 | 1,747.44 | 1,774.66 | 1,747.40 | 1,771.94 | 431.3M |
| 2025-02-25 | 1,789.93 | 1,789.93 | 1,747.44 | 1,747.44 | 475.6M |
| 2025-02-24 | 1,803.05 | 1,803.05 | 1,780.92 | 1,789.93 | 443.3M |
| 2025-02-21 | 1,797.81 | 1,805.17 | 1,792.37 | 1,803.05 | 407.5M |
| 2025-02-20 | 1,807.14 | 1,815.29 | 1,790.75 | 1,797.81 | 483.9M |
| 2025-02-19 | 1,777.89 | 1,807.14 | 1,777.89 | 1,807.14 | 627.1M |
| 2025-02-18 | 1,755.22 | 1,783.49 | 1,755.22 | 1,777.89 | 454.7M |
| 2025-02-17 | 1,742.35 | 1,756.29 | 1,726.18 | 1,755.22 | 392.2M |
| 2025-02-14 | 1,741.88 | 1,751.75 | 1,738.25 | 1,742.35 | 344.1M |
| 2025-02-13 | 1,755.43 | 1,763.19 | 1,741.88 | 1,741.88 | 387.9M |
| 2025-02-11 | 1,726.04 | 1,757.57 | 1,726.04 | 1,755.43 | 346.0M |
| 2025-02-10 | 1,738.42 | 1,738.42 | 1,723.10 | 1,726.04 | 421.4M |
| 2025-02-07 | 1,729.23 | 1,738.42 | 1,699.51 | 1,738.42 | 636.2M |
| 2025-02-06 | 1,769.12 | 1,771.18 | 1,729.23 | 1,729.23 | 563.9M |
| 2025-02-05 | 1,785.88 | 1,795.39 | 1,769.09 | 1,769.12 | 355.7M |
| 2025-02-04 | 1,797.89 | 1,815.49 | 1,785.64 | 1,785.88 | 355.3M |
| 2025-02-03 | 1,815.07 | 1,815.07 | 1,774.19 | 1,797.89 | 626.1M |
| 2025-01-31 | 1,842.16 | 1,848.79 | 1,811.34 | 1,815.07 | 432.7M |
| 2025-01-30 | 1,857.23 | 1,863.47 | 1,840.32 | 1,842.16 | 485.6M |
| 2025-01-29 | 1,862.50 | 1,872.84 | 1,857.13 | 1,857.23 | 332.1M |
| 2025-01-28 | 1,852.15 | 1,865.77 | 1,851.49 | 1,862.50 | 362.6M |
| 2025-01-27 | 1,873.36 | 1,877.39 | 1,852.15 | 1,852.15 | 479.9M |
| 2025-01-24 | 1,858.65 | 1,874.00 | 1,858.65 | 1,873.36 | 519.7M |
| 2025-01-23 | 1,865.33 | 1,872.15 | 1,855.24 | 1,858.65 | 493.5M |
| 2025-01-22 | 1,852.75 | 1,868.95 | 1,852.75 | 1,865.33 | 519.9M |
| 2025-01-21 | 1,830.00 | 1,852.98 | 1,830.00 | 1,852.75 | 560.9M |
| 2025-01-20 | 1,822.68 | 1,838.19 | 1,822.68 | 1,830.00 | 481.4M |
| 2025-01-17 | 1,851.14 | 1,851.34 | 1,822.68 | 1,822.68 | 701.6M |
| 2025-01-16 | 1,863.02 | 1,870.98 | 1,849.86 | 1,851.14 | 626.9M |
| 2025-01-15 | 1,859.53 | 1,864.71 | 1,852.48 | 1,863.02 | 520.9M |
| 2025-01-14 | 1,885.02 | 1,899.12 | 1,859.53 | 1,859.53 | 596.1M |
| 2025-01-13 | 1,905.43 | 1,905.43 | 1,879.29 | 1,885.02 | 528.0M |
| 2025-01-10 | 1,900.76 | 1,908.45 | 1,887.62 | 1,905.43 | 613.0M |
| 2025-01-09 | 1,944.37 | 1,946.47 | 1,897.81 | 1,900.76 | 1,017.0M |
| 2025-01-08 | 1,970.62 | 1,970.62 | 1,944.37 | 1,944.37 | 518.9M |
| 2025-01-07 | 1,958.11 | 1,975.91 | 1,958.11 | 1,970.62 | 681.2M |
| 2025-01-06 | 1,976.60 | 1,983.87 | 1,957.97 | 1,958.11 | 601.9M |
| 2025-01-03 | 1,976.45 | 1,988.16 | 1,974.76 | 1,976.60 | 572.7M |
| 2025-01-02 | 1,987.85 | 1,995.29 | 1,973.11 | 1,976.45 | 621.4M |