5,486.33
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 | 5,489.30 | 5,526.35 | 5,467.21 | 5,486.33 | 497.7M |
| 2025-09-25 | 5,551.07 | 5,551.07 | 5,493.14 | 5,493.80 | 441.5M |
| 2025-09-24 | 5,556.34 | 5,573.34 | 5,532.91 | 5,540.52 | 327.0M |
| 2025-09-23 | 5,547.80 | 5,558.68 | 5,521.66 | 5,550.96 | 351.0M |
| 2025-09-22 | 5,600.78 | 5,600.78 | 5,521.06 | 5,541.19 | 468.3M |
| 2025-09-19 | 5,651.06 | 5,654.07 | 5,582.66 | 5,586.92 | 712.9M |
| 2025-09-18 | 5,673.15 | 5,684.07 | 5,620.71 | 5,643.21 | 696.5M |
| 2025-09-17 | 5,689.27 | 5,689.57 | 5,654.97 | 5,677.47 | 431.0M |
| 2025-09-16 | 5,694.29 | 5,722.23 | 5,666.12 | 5,686.76 | 406.6M |
| 2025-09-15 | 5,710.60 | 5,729.32 | 5,675.93 | 5,697.08 | 449.1M |
| 2025-09-12 | 5,730.84 | 5,738.56 | 5,706.69 | 5,719.08 | 384.1M |
| 2025-09-11 | 5,661.71 | 5,720.46 | 5,652.45 | 5,714.64 | 404.7M |
| 2025-09-10 | 5,650.04 | 5,669.82 | 5,622.52 | 5,669.15 | 359.2M |
| 2025-09-09 | 5,675.27 | 5,688.39 | 5,648.43 | 5,669.58 | 479.4M |
| 2025-09-08 | 5,623.13 | 5,672.53 | 5,614.57 | 5,665.39 | 684.9M |
| 2025-09-05 | 5,537.29 | 5,626.28 | 5,537.29 | 5,617.15 | 820.3M |
| 2025-09-04 | 5,534.59 | 5,543.21 | 5,509.85 | 5,529.53 | 461.3M |
| 2025-09-03 | 5,545.93 | 5,566.70 | 5,520.65 | 5,527.11 | 423.7M |
| 2025-09-02 | 5,556.64 | 5,562.87 | 5,526.05 | 5,539.93 | 419.5M |
| 2025-09-01 | 5,571.11 | 5,574.63 | 5,543.89 | 5,569.29 | 384.0M |
| 2025-08-29 | 5,557.54 | 5,591.20 | 5,552.71 | 5,552.71 | 595.5M |
| 2025-08-28 | 5,560.23 | 5,569.14 | 5,532.93 | 5,547.63 | 515.2M |
| 2025-08-27 | 5,604.65 | 5,619.84 | 5,547.20 | 5,560.30 | 469.3M |
| 2025-08-26 | 5,616.35 | 5,619.58 | 5,577.02 | 5,585.02 | 551.2M |
| 2025-08-25 | 5,594.33 | 5,637.87 | 5,594.33 | 5,615.02 | 525.3M |
| 2025-08-22 | 5,585.75 | 5,594.69 | 5,563.59 | 5,578.93 | 394.5M |
| 2025-08-21 | 5,622.87 | 5,641.88 | 5,574.30 | 5,585.27 | 582.6M |
| 2025-08-20 | 5,616.72 | 5,617.32 | 5,575.52 | 5,611.30 | 461.9M |
| 2025-08-19 | 5,655.08 | 5,661.45 | 5,621.67 | 5,625.67 | 343.1M |
| 2025-08-18 | 5,669.45 | 5,695.15 | 5,647.87 | 5,647.87 | 408.3M |
| 2025-08-15 | 5,699.90 | 5,699.90 | 5,655.47 | 5,671.41 | 341.9M |
| 2025-08-14 | 5,747.11 | 5,756.65 | 5,687.98 | 5,703.26 | 427.4M |
| 2025-08-13 | 5,739.13 | 5,755.87 | 5,712.17 | 5,743.15 | 414.3M |
| 2025-08-12 | 5,718.11 | 5,750.98 | 5,714.25 | 5,731.67 | 339.1M |
| 2025-08-11 | 5,721.75 | 5,740.02 | 5,691.27 | 5,721.92 | 276.3M |
| 2025-08-08 | 5,681.06 | 5,715.39 | 5,659.65 | 5,705.13 | 346.6M |
| 2025-08-07 | 5,643.08 | 5,690.08 | 5,635.80 | 5,682.01 | 276.8M |
| 2025-08-06 | 5,655.04 | 5,663.77 | 5,625.53 | 5,627.72 | 232.0M |
| 2025-08-05 | 5,631.77 | 5,666.47 | 5,623.28 | 5,664.14 | 313.7M |
| 2025-08-04 | 5,589.41 | 5,649.01 | 5,575.05 | 5,631.70 | 318.4M |
| 2025-08-01 | 5,659.12 | 5,666.83 | 5,596.00 | 5,598.38 | 322.2M |
| 2025-07-31 | 5,731.43 | 5,731.45 | 5,650.02 | 5,656.83 | 543.8M |
| 2025-07-30 | 5,709.68 | 5,772.16 | 5,699.81 | 5,741.65 | 706.1M |
| 2025-07-29 | 5,690.29 | 5,713.21 | 5,656.31 | 5,713.21 | 372.1M |
| 2025-07-28 | 5,659.17 | 5,709.40 | 5,649.78 | 5,693.41 | 348.8M |
| 2025-07-25 | 5,688.11 | 5,708.34 | 5,655.22 | 5,657.34 | 417.9M |
| 2025-07-24 | 5,670.01 | 5,695.11 | 5,661.98 | 5,694.47 | 462.8M |
| 2025-07-23 | 5,683.29 | 5,713.47 | 5,660.00 | 5,674.20 | 695.0M |
| 2025-07-22 | 5,610.27 | 5,686.57 | 5,609.65 | 5,683.31 | 902.8M |
| 2025-07-21 | 5,543.85 | 5,606.36 | 5,543.85 | 5,606.36 | 800.0M |
| 2025-07-18 | 5,529.03 | 5,551.77 | 5,516.25 | 5,534.51 | 351.6M |
| 2025-07-17 | 5,540.67 | 5,543.86 | 5,517.88 | 5,523.31 | 435.4M |
| 2025-07-16 | 5,545.84 | 5,560.92 | 5,531.62 | 5,539.18 | 367.1M |
| 2025-07-15 | 5,537.33 | 5,548.27 | 5,506.62 | 5,545.15 | 470.0M |
| 2025-07-14 | 5,501.41 | 5,545.27 | 5,501.41 | 5,528.62 | 471.4M |
| 2025-07-11 | 5,487.92 | 5,528.37 | 5,487.92 | 5,494.67 | 424.0M |
| 2025-07-10 | 5,487.45 | 5,499.35 | 5,471.41 | 5,485.46 | 389.2M |
| 2025-07-09 | 5,520.68 | 5,520.68 | 5,472.61 | 5,483.37 | 451.0M |
| 2025-07-08 | 5,548.89 | 5,551.72 | 5,511.27 | 5,519.91 | 518.7M |
| 2025-07-07 | 5,531.01 | 5,552.43 | 5,506.28 | 5,545.91 | 586.6M |
| 2025-07-04 | 5,515.31 | 5,525.47 | 5,484.19 | 5,522.79 | 706.2M |
| 2025-07-03 | 5,508.64 | 5,530.80 | 5,485.99 | 5,511.48 | 750.3M |
| 2025-07-02 | 5,435.44 | 5,519.40 | 5,435.44 | 5,489.20 | 490.1M |
| 2025-06-30 | 5,457.75 | 5,457.75 | 5,405.44 | 5,442.33 | 451.0M |
| 2025-06-27 | 5,519.78 | 5,524.74 | 5,431.35 | 5,450.09 | 664.2M |
| 2025-06-26 | 5,544.68 | 5,552.41 | 5,509.18 | 5,515.02 | 317.0M |
| 2025-06-25 | 5,512.07 | 5,556.32 | 5,510.96 | 5,543.56 | 351.0M |
| 2025-06-24 | 5,475.48 | 5,510.13 | 5,472.58 | 5,502.92 | 370.5M |
| 2025-06-23 | 5,471.13 | 5,471.13 | 5,445.28 | 5,453.71 | 303.8M |
| 2025-06-20 | 5,468.33 | 5,498.34 | 5,455.26 | 5,471.13 | 476.7M |
| 2025-06-19 | 5,550.16 | 5,550.16 | 5,446.96 | 5,466.46 | 540.8M |
| 2025-06-18 | 5,578.26 | 5,585.64 | 5,541.04 | 5,554.58 | 331.9M |
| 2025-06-17 | 5,570.61 | 5,591.31 | 5,539.64 | 5,581.77 | 370.2M |
| 2025-06-16 | 5,566.96 | 5,580.86 | 5,555.85 | 5,568.90 | 370.6M |
| 2025-06-13 | 5,520.81 | 5,574.27 | 5,520.81 | 5,560.63 | 415.5M |
| 2025-06-12 | 5,528.45 | 5,552.40 | 5,512.95 | 5,520.34 | 405.8M |
| 2025-06-11 | 5,542.33 | 5,547.00 | 5,519.47 | 5,533.58 | 322.5M |
| 2025-06-10 | 5,532.80 | 5,555.18 | 5,521.05 | 5,545.27 | 404.6M |
| 2025-06-09 | 5,557.78 | 5,558.92 | 5,509.45 | 5,527.95 | 349.4M |
| 2025-06-06 | 5,552.02 | 5,567.18 | 5,535.50 | 5,543.95 | 469.5M |
| 2025-06-05 | 5,532.29 | 5,567.96 | 5,532.29 | 5,567.29 | 317.8M |
| 2025-06-04 | 5,533.19 | 5,549.54 | 5,511.56 | 5,524.37 | 432.6M |
| 2025-06-03 | 5,456.19 | 5,537.33 | 5,454.15 | 5,537.19 | 336.3M |
| 2025-06-02 | 5,452.54 | 5,459.66 | 5,359.65 | 5,440.51 | 217.8M |
| 2025-05-30 | 5,489.43 | 5,500.20 | 5,473.64 | 5,473.64 | 514.6M |
| 2025-05-29 | 5,495.67 | 5,498.54 | 5,466.86 | 5,496.96 | 365.8M |
| 2025-05-28 | 5,505.64 | 5,512.63 | 5,479.13 | 5,495.36 | 285.7M |
| 2025-05-27 | 5,524.26 | 5,529.23 | 5,500.14 | 5,512.36 | 343.3M |
| 2025-05-26 | 5,503.80 | 5,560.31 | 5,495.56 | 5,514.01 | 457.1M |
| 2025-05-23 | 5,551.07 | 5,561.08 | 5,518.24 | 5,527.85 | 352.8M |
| 2025-05-22 | 5,584.63 | 5,587.00 | 5,534.12 | 5,550.49 | 443.6M |
| 2025-05-21 | 5,575.24 | 5,581.07 | 5,541.39 | 5,581.07 | 367.2M |
| 2025-05-20 | 5,522.28 | 5,573.20 | 5,516.90 | 5,567.65 | 379.7M |
| 2025-05-19 | 5,457.64 | 5,509.42 | 5,447.46 | 5,500.65 | 308.5M |
| 2025-05-16 | 5,471.27 | 5,473.74 | 5,434.59 | 5,461.15 | 234.6M |
| 2025-05-15 | 5,491.58 | 5,499.03 | 5,461.93 | 5,475.74 | 326.2M |
| 2025-05-14 | 5,488.74 | 5,491.36 | 5,446.71 | 5,491.36 | 309.0M |
| 2025-05-13 | 5,490.75 | 5,500.04 | 5,460.60 | 5,475.03 | 304.8M |
| 2025-05-12 | 5,486.93 | 5,528.12 | 5,460.48 | 5,501.29 | 369.8M |
| 2025-05-09 | 5,461.23 | 5,491.96 | 5,453.58 | 5,478.15 | 337.5M |
| 2025-05-08 | 5,457.63 | 5,476.69 | 5,436.32 | 5,463.56 | 234.1M |
| 2025-05-07 | 5,484.70 | 5,493.45 | 5,440.02 | 5,447.27 | 387.0M |
| 2025-05-06 | 5,413.14 | 5,448.24 | 5,401.28 | 5,445.26 | 352.1M |
| 2025-05-02 | 5,389.43 | 5,419.27 | 5,381.20 | 5,399.37 | 177.5M |
| 2025-04-30 | 5,394.50 | 5,406.42 | 5,365.30 | 5,391.97 | 404.7M |
| 2025-04-29 | 5,411.97 | 5,432.05 | 5,384.72 | 5,395.18 | 413.3M |
| 2025-04-28 | 5,382.75 | 5,418.94 | 5,373.73 | 5,404.01 | 532.9M |
| 2025-04-25 | 5,362.10 | 5,400.07 | 5,353.28 | 5,372.69 | 430.8M |
| 2025-04-24 | 5,337.70 | 5,358.63 | 5,324.62 | 5,358.63 | 386.4M |
| 2025-04-23 | 5,344.39 | 5,373.61 | 5,340.91 | 5,359.47 | 321.1M |
| 2025-04-22 | 5,271.29 | 5,331.85 | 5,264.53 | 5,323.77 | 327.3M |
| 2025-04-17 | 5,236.13 | 5,282.35 | 5,226.98 | 5,275.46 | 268.8M |
| 2025-04-16 | 5,221.51 | 5,249.09 | 5,189.54 | 5,230.41 | 273.5M |
| 2025-04-15 | 5,209.10 | 5,233.53 | 5,186.14 | 5,233.53 | 315.4M |
| 2025-04-14 | 5,155.08 | 5,215.59 | 5,148.89 | 5,207.81 | 400.9M |
| 2025-04-11 | 5,120.47 | 5,123.95 | 5,063.49 | 5,116.33 | 347.1M |
| 2025-04-10 | 5,085.51 | 5,155.51 | 5,085.51 | 5,119.78 | 493.9M |
| 2025-04-09 | 4,988.92 | 5,074.32 | 4,948.09 | 5,059.18 | 596.8M |
| 2025-04-08 | 5,049.83 | 5,123.08 | 5,009.67 | 5,051.95 | 644.3M |
| 2025-04-07 | 5,171.14 | 5,205.11 | 5,045.23 | 5,060.38 | 1,172.9M |
| 2025-04-03 | 5,254.62 | 5,358.53 | 5,254.47 | 5,349.99 | 590.3M |
| 2025-04-02 | 5,279.64 | 5,309.33 | 5,256.44 | 5,302.18 | 354.7M |
| 2025-04-01 | 5,224.62 | 5,310.75 | 5,224.62 | 5,297.23 | 418.5M |
| 2025-03-31 | 5,216.56 | 5,247.94 | 5,200.76 | 5,216.67 | 629.7M |
| 2025-03-28 | 5,298.81 | 5,298.81 | 5,237.43 | 5,261.78 | 384.4M |
| 2025-03-27 | 5,312.57 | 5,320.26 | 5,254.99 | 5,280.79 | 481.6M |
| 2025-03-26 | 5,269.36 | 5,281.61 | 5,229.99 | 5,248.13 | 516.9M |
| 2025-03-25 | 5,289.34 | 5,291.79 | 5,263.61 | 5,275.87 | 489.3M |
| 2025-03-24 | 5,290.78 | 5,320.64 | 5,273.44 | 5,312.53 | 406.1M |
| 2025-03-21 | 5,328.22 | 5,346.39 | 5,267.07 | 5,286.80 | 652.2M |
| 2025-03-20 | 5,351.51 | 5,370.22 | 5,321.93 | 5,331.68 | 625.3M |
| 2025-03-19 | 5,339.46 | 5,364.07 | 5,334.75 | 5,363.37 | 475.0M |
| 2025-03-18 | 5,347.70 | 5,364.48 | 5,314.51 | 5,334.11 | 447.4M |
| 2025-03-17 | 5,258.21 | 5,341.84 | 5,253.03 | 5,332.68 | 580.0M |
| 2025-03-14 | 5,289.70 | 5,289.70 | 5,236.61 | 5,237.84 | 438.1M |
| 2025-03-13 | 5,277.32 | 5,299.52 | 5,241.58 | 5,273.39 | 409.5M |
| 2025-03-12 | 5,232.75 | 5,284.39 | 5,215.19 | 5,273.54 | 370.9M |
| 2025-03-11 | 5,198.88 | 5,251.92 | 5,182.42 | 5,246.80 | 375.6M |
| 2025-03-10 | 5,238.57 | 5,239.60 | 5,200.06 | 5,231.65 | 356.6M |
| 2025-03-07 | 5,232.68 | 5,278.87 | 5,208.62 | 5,238.68 | 506.6M |
| 2025-03-06 | 5,267.82 | 5,277.07 | 5,231.25 | 5,256.85 | 648.4M |
| 2025-03-05 | 5,197.95 | 5,259.36 | 5,197.95 | 5,255.66 | 433.1M |
| 2025-03-04 | 5,163.69 | 5,191.04 | 5,144.22 | 5,179.32 | 423.4M |
| 2025-03-03 | 5,177.37 | 5,238.34 | 5,166.95 | 5,176.13 | 767.2M |
| 2025-02-28 | 5,228.01 | 5,234.68 | 5,160.73 | 5,178.88 | 606.9M |
| 2025-02-27 | 5,206.32 | 5,241.09 | 5,183.79 | 5,228.65 | 515.2M |
| 2025-02-26 | 5,170.70 | 5,241.79 | 5,170.68 | 5,221.99 | 448.7M |
| 2025-02-25 | 5,169.05 | 5,179.72 | 5,146.43 | 5,162.68 | 403.3M |
| 2025-02-24 | 5,139.44 | 5,215.78 | 5,124.96 | 5,195.47 | 535.6M |
| 2025-02-21 | 5,175.56 | 5,183.48 | 5,123.77 | 5,148.02 | 608.2M |
| 2025-02-20 | 5,154.20 | 5,217.49 | 5,154.20 | 5,161.36 | 518.2M |
| 2025-02-19 | 5,160.22 | 5,176.07 | 5,145.95 | 5,172.80 | 345.1M |
| 2025-02-18 | 5,155.52 | 5,203.68 | 5,143.70 | 5,187.23 | 493.6M |
| 2025-02-17 | 5,074.15 | 5,174.16 | 5,064.98 | 5,156.67 | 636.6M |
| 2025-02-14 | 5,067.89 | 5,099.65 | 5,043.93 | 5,085.42 | 453.1M |
| 2025-02-13 | 5,055.17 | 5,101.52 | 5,029.20 | 5,053.46 | 467.4M |
| 2025-02-12 | 5,026.35 | 5,068.01 | 5,025.16 | 5,049.69 | 525.0M |
| 2025-02-11 | 5,055.47 | 5,059.71 | 5,014.55 | 5,014.55 | 367.1M |
| 2025-02-10 | 5,070.73 | 5,090.47 | 5,047.61 | 5,052.85 | 457.3M |
| 2025-02-07 | 5,082.36 | 5,088.23 | 5,043.84 | 5,060.52 | 364.7M |
| 2025-02-06 | 5,046.44 | 5,090.79 | 5,038.70 | 5,088.07 | 339.8M |
| 2025-02-05 | 5,070.86 | 5,084.85 | 5,027.23 | 5,038.46 | 294.8M |
| 2025-02-04 | 5,086.83 | 5,117.02 | 5,012.08 | 5,058.91 | 200.9M |
| 2025-02-03 | 5,000.68 | 5,058.46 | 4,987.12 | 5,055.32 | 176.0M |
| 2025-01-28 | 5,112.40 | 5,112.48 | 5,068.49 | 5,081.37 | 69.7M |
| 2025-01-27 | 5,082.12 | 5,138.34 | 5,077.07 | 5,110.93 | 293.5M |
| 2025-01-24 | 5,083.57 | 5,112.89 | 5,065.18 | 5,074.73 | 399.4M |
| 2025-01-23 | 5,082.23 | 5,121.36 | 5,058.72 | 5,072.75 | 342.6M |
| 2025-01-22 | 5,138.80 | 5,141.22 | 5,081.99 | 5,086.98 | 399.9M |
| 2025-01-21 | 5,165.63 | 5,168.26 | 5,126.56 | 5,139.76 | 298.7M |
| 2025-01-20 | 5,163.17 | 5,174.97 | 5,134.75 | 5,143.69 | 337.1M |
| 2025-01-17 | 5,126.91 | 5,166.75 | 5,096.54 | 5,151.87 | 328.9M |
| 2025-01-16 | 5,109.22 | 5,153.28 | 5,106.48 | 5,126.60 | 285.7M |
| 2025-01-15 | 5,095.09 | 5,103.94 | 5,073.60 | 5,101.40 | 260.6M |
| 2025-01-14 | 5,063.84 | 5,113.80 | 5,053.82 | 5,092.78 | 392.1M |
| 2025-01-13 | 5,089.85 | 5,089.91 | 5,005.62 | 5,061.26 | 381.8M |
| 2025-01-10 | 5,145.04 | 5,157.65 | 5,084.75 | 5,100.81 | 536.9M |
| 2025-01-09 | 5,165.33 | 5,180.74 | 5,137.89 | 5,137.89 | 340.0M |
| 2025-01-08 | 5,195.34 | 5,206.13 | 5,129.98 | 5,160.70 | 520.3M |
| 2025-01-07 | 5,252.14 | 5,253.83 | 5,172.26 | 5,208.60 | 376.8M |
| 2025-01-06 | 5,264.90 | 5,284.69 | 5,242.12 | 5,263.52 | 298.9M |
| 2025-01-03 | 5,300.56 | 5,310.80 | 5,240.11 | 5,265.85 | 334.5M |
| 2025-01-02 | 5,406.71 | 5,406.71 | 5,284.37 | 5,295.50 | 430.4M |