1,399.00
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 | 1,400.00 | 1,400.00 | 1,392.00 | 1,399.00 | 0.1M |
| 2025-09-25 | 1,402.00 | 1,409.00 | 1,398.00 | 1,405.00 | 0.0M |
| 2025-09-24 | 1,401.00 | 1,406.00 | 1,395.00 | 1,406.00 | 0.1M |
| 2025-09-22 | 1,413.00 | 1,413.00 | 1,399.00 | 1,401.00 | 0.0M |
| 2025-09-19 | 1,397.00 | 1,397.00 | 1,385.00 | 1,389.00 | 0.0M |
| 2025-09-18 | 1,381.00 | 1,389.00 | 1,380.00 | 1,385.00 | 0.0M |
| 2025-09-17 | 1,371.00 | 1,381.00 | 1,369.00 | 1,378.00 | 0.0M |
| 2025-09-16 | 1,360.00 | 1,380.00 | 1,360.00 | 1,371.00 | 0.1M |
| 2025-09-12 | 1,355.00 | 1,359.00 | 1,326.00 | 1,352.00 | 0.0M |
| 2025-09-11 | 1,358.00 | 1,366.00 | 1,356.00 | 1,366.00 | 0.1M |
| 2025-09-10 | 1,342.00 | 1,345.00 | 1,341.00 | 1,345.00 | 0.0M |
| 2025-09-09 | 1,305.00 | 1,306.00 | 1,300.00 | 1,303.00 | 0.1M |
| 2025-09-08 | 1,302.00 | 1,307.00 | 1,299.00 | 1,301.00 | 0.0M |
| 2025-09-05 | 1,280.00 | 1,291.00 | 1,280.00 | 1,291.00 | 0.1M |
| 2025-09-04 | 1,257.00 | 1,269.00 | 1,257.00 | 1,261.00 | 0.0M |
| 2025-09-03 | 1,260.00 | 1,264.00 | 1,258.00 | 1,260.00 | 0.0M |
| 2025-09-02 | 1,244.00 | 1,260.00 | 1,244.00 | 1,256.00 | 0.0M |
| 2025-09-01 | 1,262.00 | 1,264.00 | 1,246.00 | 1,246.00 | 0.1M |
| 2025-08-29 | 1,255.00 | 1,277.00 | 1,255.00 | 1,273.00 | 0.0M |
| 2025-08-28 | 1,252.00 | 1,256.00 | 1,250.00 | 1,251.00 | 0.0M |
| 2025-08-27 | 1,264.00 | 1,265.00 | 1,259.00 | 1,259.00 | 0.0M |
| 2025-08-26 | 1,258.00 | 1,259.00 | 1,244.00 | 1,258.00 | 0.0M |
| 2025-08-25 | 1,252.00 | 1,257.00 | 1,252.00 | 1,252.00 | 0.0M |
| 2025-08-22 | 1,237.00 | 1,242.00 | 1,236.00 | 1,238.00 | 0.0M |
| 2025-08-21 | 1,234.00 | 1,237.00 | 1,231.00 | 1,233.00 | 0.0M |
| 2025-08-20 | 1,244.00 | 1,244.00 | 1,234.00 | 1,234.00 | 0.0M |
| 2025-08-19 | 1,269.00 | 1,269.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-08-18 | 1,260.00 | 1,272.00 | 1,260.00 | 1,267.00 | 0.0M |
| 2025-08-15 | 1,247.00 | 1,260.00 | 1,247.00 | 1,257.00 | 0.0M |
| 2025-08-14 | 1,251.00 | 1,253.00 | 1,244.00 | 1,247.00 | 0.0M |
| 2025-08-13 | 1,257.00 | 1,263.00 | 1,256.00 | 1,259.00 | 0.0M |
| 2025-08-12 | 1,242.00 | 1,251.00 | 1,242.00 | 1,246.00 | 0.0M |
| 2025-08-08 | 1,230.00 | 1,238.00 | 1,230.00 | 1,235.00 | 0.0M |
| 2025-08-07 | 1,236.00 | 1,245.00 | 1,236.00 | 1,241.00 | 0.0M |
| 2025-08-06 | 1,227.00 | 1,234.00 | 1,226.00 | 1,234.00 | 0.0M |
| 2025-08-05 | 1,237.00 | 1,242.00 | 1,234.00 | 1,242.00 | 0.0M |
| 2025-08-04 | 1,217.00 | 1,226.00 | 1,216.00 | 1,223.00 | 0.1M |
| 2025-08-01 | 1,275.00 | 1,275.00 | 1,261.00 | 1,262.00 | 0.0M |
| 2025-07-31 | 1,265.00 | 1,286.00 | 1,265.00 | 1,280.00 | 0.1M |
| 2025-07-30 | 1,276.00 | 1,276.00 | 1,255.00 | 1,256.00 | 0.0M |
| 2025-07-29 | 1,284.00 | 1,289.00 | 1,284.00 | 1,288.00 | 0.1M |
| 2025-07-28 | 1,275.00 | 1,286.00 | 1,275.00 | 1,284.00 | 0.0M |
| 2025-07-25 | 1,260.00 | 1,273.00 | 1,260.00 | 1,264.00 | 0.1M |
| 2025-07-24 | 1,250.00 | 1,260.00 | 1,250.00 | 1,257.00 | 0.0M |
| 2025-07-23 | 1,252.00 | 1,252.00 | 1,235.00 | 1,242.00 | 0.0M |
| 2025-07-22 | 1,250.00 | 1,254.00 | 1,249.00 | 1,253.00 | 0.0M |
| 2025-07-18 | 1,252.00 | 1,260.00 | 1,251.00 | 1,258.00 | 0.0M |
| 2025-07-17 | 1,245.00 | 1,253.00 | 1,241.00 | 1,253.00 | 0.0M |
| 2025-07-16 | 1,248.00 | 1,252.00 | 1,247.00 | 1,247.00 | 0.0M |
| 2025-07-15 | 1,232.00 | 1,243.00 | 1,231.00 | 1,238.00 | 0.0M |
| 2025-07-14 | 1,227.00 | 1,228.00 | 1,222.00 | 1,226.00 | 0.0M |
| 2025-07-11 | 1,229.00 | 1,235.00 | 1,221.00 | 1,234.00 | 0.0M |
| 2025-07-10 | 1,228.00 | 1,228.00 | 1,223.00 | 1,227.00 | 0.0M |
| 2025-07-09 | 1,215.00 | 1,227.00 | 1,215.00 | 1,224.00 | 0.0M |
| 2025-07-08 | 1,209.00 | 1,217.00 | 1,209.00 | 1,215.00 | 0.0M |
| 2025-07-07 | 1,209.00 | 1,210.00 | 1,203.00 | 1,208.00 | 0.0M |
| 2025-07-04 | 1,211.00 | 1,213.00 | 1,205.00 | 1,205.00 | 0.1M |
| 2025-07-03 | 1,186.00 | 1,198.00 | 1,186.00 | 1,195.00 | 0.0M |
| 2025-07-02 | 1,173.00 | 1,181.00 | 1,173.00 | 1,176.00 | 0.0M |
| 2025-07-01 | 1,188.00 | 1,189.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2025-06-30 | 1,185.00 | 1,191.00 | 1,185.00 | 1,185.00 | 0.1M |
| 2025-06-27 | 1,183.00 | 1,185.00 | 1,178.00 | 1,179.00 | 0.0M |
| 2025-06-26 | 1,181.00 | 1,181.00 | 1,173.00 | 1,174.00 | 0.0M |
| 2025-06-25 | 1,168.00 | 1,180.00 | 1,168.00 | 1,180.00 | 0.0M |
| 2025-06-24 | 1,160.00 | 1,162.00 | 1,156.00 | 1,161.00 | 0.0M |
| 2025-06-23 | 1,145.00 | 1,157.00 | 1,143.00 | 1,157.00 | 0.0M |
| 2025-06-20 | 1,150.00 | 1,156.00 | 1,150.00 | 1,155.00 | 0.0M |
| 2025-06-19 | 1,154.00 | 1,154.00 | 1,147.00 | 1,151.00 | 0.0M |
| 2025-06-18 | 1,150.00 | 1,161.00 | 1,150.00 | 1,158.00 | 0.0M |
| 2025-06-17 | 1,162.00 | 1,164.00 | 1,157.00 | 1,162.00 | 0.1M |
| 2025-06-16 | 1,158.00 | 1,160.00 | 1,154.00 | 1,159.00 | 0.0M |
| 2025-06-13 | 1,144.00 | 1,148.00 | 1,136.00 | 1,141.00 | 0.1M |
| 2025-06-12 | 1,146.00 | 1,154.00 | 1,143.00 | 1,144.00 | 0.0M |
| 2025-06-11 | 1,150.00 | 1,158.00 | 1,149.00 | 1,158.00 | 0.0M |
| 2025-06-10 | 1,136.00 | 1,150.00 | 1,122.00 | 1,136.00 | 0.3M |
| 2025-06-09 | 1,136.00 | 1,136.00 | 1,126.00 | 1,126.00 | 0.0M |
| 2025-06-06 | 1,110.00 | 1,121.00 | 1,110.00 | 1,120.00 | 0.0M |
| 2025-06-05 | 1,112.00 | 1,113.00 | 1,108.00 | 1,113.00 | 0.0M |
| 2025-06-04 | 1,100.00 | 1,114.00 | 1,100.00 | 1,112.00 | 0.0M |
| 2025-06-03 | 1,088.00 | 1,095.00 | 1,088.00 | 1,090.00 | 0.1M |
| 2025-06-02 | 1,093.00 | 1,093.00 | 1,078.00 | 1,078.00 | 0.0M |
| 2025-05-30 | 1,087.00 | 1,095.00 | 1,085.00 | 1,093.00 | 0.0M |
| 2025-05-29 | 1,119.00 | 1,134.00 | 1,119.00 | 1,125.00 | 0.1M |
| 2025-05-28 | 1,093.00 | 1,105.00 | 1,093.00 | 1,098.00 | 0.0M |
| 2025-05-27 | 1,095.00 | 1,095.00 | 1,067.00 | 1,078.00 | 0.0M |
| 2025-05-26 | 1,086.00 | 1,087.00 | 1,074.00 | 1,077.00 | 0.0M |
| 2025-05-23 | 1,089.00 | 1,096.00 | 1,086.00 | 1,086.00 | 0.0M |
| 2025-05-22 | 1,088.00 | 1,093.00 | 1,085.00 | 1,089.00 | 0.0M |
| 2025-05-21 | 1,108.00 | 1,109.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2025-05-20 | 1,108.00 | 1,111.00 | 1,097.00 | 1,097.00 | 0.0M |
| 2025-05-19 | 1,100.00 | 1,100.00 | 1,085.00 | 1,088.00 | 0.0M |
| 2025-05-16 | 1,107.00 | 1,109.00 | 1,098.00 | 1,106.00 | 0.0M |
| 2025-05-15 | 1,122.00 | 1,128.00 | 1,111.00 | 1,113.00 | 0.1M |
| 2025-05-14 | 1,120.00 | 1,121.00 | 1,115.00 | 1,119.00 | 0.0M |
| 2025-05-13 | 1,109.00 | 1,110.00 | 1,100.00 | 1,102.00 | 0.0M |
| 2025-05-12 | 1,057.00 | 1,067.00 | 1,053.00 | 1,067.00 | 0.1M |
| 2025-05-09 | 1,040.00 | 1,043.00 | 1,037.00 | 1,040.00 | 0.0M |
| 2025-05-08 | 1,025.00 | 1,037.00 | 1,017.00 | 1,037.00 | 0.1M |
| 2025-05-07 | 1,020.00 | 1,023.00 | 1,015.00 | 1,016.00 | 0.1M |
| 2025-05-02 | 1,021.00 | 1,029.00 | 1,017.00 | 1,023.00 | 0.0M |
| 2025-05-01 | 1,016.00 | 1,026.00 | 1,014.00 | 1,024.00 | 0.1M |
| 2025-04-30 | 989.00 | 989.00 | 982.00 | 986.00 | 0.0M |
| 2025-04-28 | 999.00 | 999.00 | 991.00 | 997.00 | 0.0M |
| 2025-04-25 | 992.00 | 1,000.00 | 988.00 | 999.00 | 0.0M |
| 2025-04-24 | 960.00 | 961.00 | 946.00 | 948.00 | 0.1M |
| 2025-04-23 | 938.00 | 940.00 | 927.00 | 938.00 | 0.0M |
| 2025-04-22 | 893.00 | 896.00 | 888.00 | 890.00 | 0.0M |
| 2025-04-21 | 926.00 | 926.00 | 903.00 | 904.00 | 0.0M |
| 2025-04-18 | 930.00 | 930.00 | 911.00 | 925.00 | 0.0M |
| 2025-04-17 | 916.00 | 932.00 | 916.00 | 930.00 | 0.0M |
| 2025-04-16 | 943.00 | 943.00 | 921.00 | 924.00 | 0.0M |
| 2025-04-15 | 964.00 | 964.00 | 954.00 | 958.00 | 0.1M |
| 2025-04-14 | 972.00 | 972.00 | 957.00 | 967.00 | 0.1M |
| 2025-04-11 | 953.00 | 953.00 | 908.00 | 949.00 | 0.2M |
| 2025-04-10 | 992.00 | 992.00 | 973.00 | 983.00 | 0.1M |
| 2025-04-09 | 865.00 | 887.00 | 858.00 | 871.00 | 0.1M |
| 2025-04-08 | 923.00 | 928.00 | 911.00 | 920.00 | 0.0M |
| 2025-04-07 | 853.00 | 876.00 | 845.00 | 845.00 | 0.1M |
| 2025-04-04 | 962.00 | 964.00 | 944.00 | 956.00 | 0.1M |
| 2025-04-03 | 1,008.00 | 1,008.00 | 982.00 | 994.00 | 0.2M |
| 2025-04-02 | 1,041.00 | 1,042.00 | 1,036.00 | 1,038.00 | 0.0M |
| 2025-04-01 | 1,035.00 | 1,036.00 | 1,028.00 | 1,030.00 | 0.0M |
| 2025-03-31 | 1,029.00 | 1,030.00 | 1,020.00 | 1,023.00 | 0.1M |
| 2025-03-28 | 1,081.00 | 1,081.00 | 1,074.00 | 1,077.00 | 0.0M |
| 2025-03-27 | 1,083.00 | 1,090.00 | 1,080.00 | 1,089.00 | 0.0M |
| 2025-03-26 | 1,120.00 | 1,120.00 | 1,110.00 | 1,116.00 | 0.0M |
| 2025-03-25 | 1,114.00 | 1,115.00 | 1,109.00 | 1,113.00 | 0.0M |
| 2025-03-24 | 1,097.00 | 1,099.00 | 1,094.00 | 1,095.00 | 0.0M |
| 2025-03-21 | 1,094.00 | 1,094.00 | 1,083.00 | 1,088.00 | 0.0M |
| 2025-03-19 | 1,082.00 | 1,092.00 | 1,081.00 | 1,092.00 | 0.1M |
| 2025-03-18 | 1,097.00 | 1,098.00 | 1,091.00 | 1,098.00 | 0.0M |
| 2025-03-17 | 1,080.00 | 1,082.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2025-03-14 | 1,058.00 | 1,074.00 | 1,053.00 | 1,073.00 | 0.0M |
| 2025-03-13 | 1,074.00 | 1,091.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2025-03-12 | 1,050.00 | 1,059.00 | 1,050.00 | 1,056.00 | 0.1M |
| 2025-03-11 | 1,034.00 | 1,046.00 | 1,021.00 | 1,046.00 | 0.4M |
| 2025-03-10 | 1,096.00 | 1,096.00 | 1,081.00 | 1,086.00 | 0.1M |
| 2025-03-07 | 1,107.00 | 1,108.00 | 1,096.00 | 1,096.00 | 0.1M |
| 2025-03-06 | 1,130.00 | 1,136.00 | 1,129.00 | 1,130.00 | 0.0M |
| 2025-03-05 | 1,117.00 | 1,128.00 | 1,117.00 | 1,126.00 | 0.1M |
| 2025-03-04 | 1,119.00 | 1,123.00 | 1,110.00 | 1,117.00 | 0.3M |
| 2025-03-03 | 1,159.00 | 1,160.00 | 1,151.00 | 1,154.00 | 0.0M |
| 2025-02-28 | 1,148.00 | 1,148.00 | 1,130.00 | 1,140.00 | 0.1M |
| 2025-02-27 | 1,171.00 | 1,181.00 | 1,167.00 | 1,178.00 | 0.1M |
| 2025-02-26 | 1,163.00 | 1,169.00 | 1,158.00 | 1,169.00 | 0.1M |
| 2025-02-25 | 1,179.00 | 1,183.00 | 1,178.00 | 1,181.00 | 0.1M |
| 2025-02-21 | 1,205.00 | 1,221.00 | 1,205.00 | 1,219.00 | 0.0M |
| 2025-02-20 | 1,232.00 | 1,232.00 | 1,214.00 | 1,214.00 | 0.0M |
| 2025-02-19 | 1,230.00 | 1,235.00 | 1,229.00 | 1,232.00 | 0.0M |
| 2025-02-18 | 1,225.00 | 1,239.00 | 1,225.00 | 1,237.00 | 0.1M |
| 2025-02-17 | 1,231.00 | 1,235.00 | 1,229.00 | 1,229.00 | 0.0M |
| 2025-02-14 | 1,234.00 | 1,244.00 | 1,230.00 | 1,240.00 | 0.0M |
| 2025-02-13 | 1,238.00 | 1,243.00 | 1,236.00 | 1,241.00 | 0.0M |
| 2025-02-12 | 1,223.00 | 1,236.00 | 1,223.00 | 1,236.00 | 0.1M |
| 2025-02-10 | 1,209.00 | 1,212.00 | 1,205.00 | 1,209.00 | 0.1M |
| 2025-02-07 | 1,199.00 | 1,218.00 | 1,199.00 | 1,212.00 | 0.0M |
| 2025-02-06 | 1,200.00 | 1,215.00 | 1,200.00 | 1,213.00 | 0.0M |
| 2025-02-05 | 1,223.00 | 1,223.00 | 1,198.00 | 1,201.00 | 0.1M |
| 2025-02-04 | 1,212.00 | 1,216.00 | 1,197.00 | 1,215.00 | 0.1M |
| 2025-02-03 | 1,192.00 | 1,200.00 | 1,188.00 | 1,188.00 | 0.1M |
| 2025-01-31 | 1,216.00 | 1,226.00 | 1,214.00 | 1,225.00 | 0.0M |
| 2025-01-30 | 1,217.00 | 1,217.00 | 1,210.00 | 1,211.00 | 0.0M |
| 2025-01-29 | 1,216.00 | 1,220.00 | 1,212.00 | 1,217.00 | 0.0M |
| 2025-01-28 | 1,199.00 | 1,200.00 | 1,176.00 | 1,199.00 | 0.1M |
| 2025-01-27 | 1,250.00 | 1,250.00 | 1,226.00 | 1,226.00 | 0.0M |
| 2025-01-24 | 1,254.00 | 1,262.00 | 1,246.00 | 1,252.00 | 0.0M |
| 2025-01-23 | 1,250.00 | 1,256.00 | 1,250.00 | 1,253.00 | 0.0M |
| 2025-01-22 | 1,238.00 | 1,240.00 | 1,235.00 | 1,240.00 | 0.0M |
| 2025-01-21 | 1,219.00 | 1,220.00 | 1,206.00 | 1,213.00 | 0.0M |
| 2025-01-20 | 1,210.00 | 1,216.00 | 1,206.00 | 1,216.00 | 0.1M |
| 2025-01-17 | 1,195.00 | 1,204.00 | 1,194.00 | 1,201.00 | 0.1M |
| 2025-01-16 | 1,220.00 | 1,220.00 | 1,199.00 | 1,205.00 | 0.0M |
| 2025-01-15 | 1,200.00 | 1,202.00 | 1,190.00 | 1,192.00 | 0.0M |
| 2025-01-14 | 1,201.00 | 1,212.00 | 1,199.00 | 1,212.00 | 0.1M |
| 2025-01-10 | 1,209.00 | 1,229.00 | 1,207.00 | 1,223.00 | 0.1M |
| 2025-01-09 | 1,227.00 | 1,229.00 | 1,223.00 | 1,228.00 | 0.0M |
| 2025-01-08 | 1,240.00 | 1,243.00 | 1,235.00 | 1,240.00 | 0.0M |
| 2025-01-07 | 1,256.00 | 1,264.00 | 1,253.00 | 1,253.00 | 0.2M |
| 2025-01-06 | 1,233.00 | 1,239.00 | 1,230.00 | 1,234.00 | 0.1M |