10,097.50
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 | 9,905.30 | 10,118.30 | 9,881.90 | 10,097.50 | 87.9M |
| 2025-09-25 | 9,875.80 | 9,911.40 | 9,776.20 | 9,842.60 | 86.3M |
| 2025-09-24 | 9,859.60 | 9,964.90 | 9,745.40 | 9,896.50 | 90.6M |
| 2025-09-23 | 9,846.30 | 9,897.10 | 9,765.90 | 9,849.80 | 93.8M |
| 2025-09-22 | 9,940.70 | 9,964.20 | 9,712.60 | 9,752.50 | 105.2M |
| 2025-09-19 | 9,924.20 | 10,078.10 | 9,898.50 | 9,987.60 | 304.7M |
| 2025-09-18 | 9,940.60 | 9,964.70 | 9,764.20 | 9,877.20 | 88.0M |
| 2025-09-17 | 9,915.00 | 9,931.20 | 9,810.00 | 9,815.30 | 92.5M |
| 2025-09-16 | 10,156.70 | 10,176.70 | 9,845.20 | 9,862.90 | 108.8M |
| 2025-09-15 | 10,125.40 | 10,198.10 | 10,090.60 | 10,169.80 | 86.0M |
| 2025-09-12 | 10,079.10 | 10,083.10 | 9,920.00 | 10,057.50 | 86.2M |
| 2025-09-11 | 9,994.70 | 10,085.10 | 9,922.50 | 10,075.40 | 88.3M |
| 2025-09-10 | 9,830.40 | 9,987.80 | 9,799.70 | 9,940.40 | 121.3M |
| 2025-09-09 | 9,670.30 | 9,695.90 | 9,564.90 | 9,691.20 | 86.3M |
| 2025-09-08 | 9,510.00 | 9,678.30 | 9,497.40 | 9,663.80 | 72.2M |
| 2025-09-05 | 9,600.00 | 9,646.00 | 9,413.90 | 9,472.60 | 85.9M |
| 2025-09-04 | 9,394.20 | 9,564.70 | 9,312.30 | 9,559.60 | 81.6M |
| 2025-09-03 | 9,323.10 | 9,398.90 | 9,237.40 | 9,396.40 | 79.4M |
| 2025-09-02 | 9,569.90 | 9,589.60 | 9,214.50 | 9,289.30 | 83.4M |
| 2025-09-01 | 9,614.70 | 9,634.40 | 9,501.50 | 9,591.90 | 56.5M |
| 2025-08-29 | 9,725.80 | 9,742.40 | 9,524.50 | 9,589.10 | 77.5M |
| 2025-08-28 | 9,745.00 | 9,795.90 | 9,642.50 | 9,765.40 | 65.9M |
| 2025-08-27 | 9,824.80 | 9,861.70 | 9,634.70 | 9,700.80 | 80.7M |
| 2025-08-26 | 9,867.80 | 9,919.00 | 9,802.00 | 9,829.40 | 152.5M |
| 2025-08-25 | 10,120.30 | 10,137.60 | 9,968.80 | 10,022.00 | 59.7M |
| 2025-08-22 | 10,040.50 | 10,259.90 | 10,028.00 | 10,197.80 | 72.3M |
| 2025-08-21 | 10,061.00 | 10,076.00 | 9,900.00 | 10,076.00 | 97.9M |
| 2025-08-20 | 10,008.70 | 10,082.50 | 9,997.20 | 10,061.20 | 69.7M |
| 2025-08-19 | 10,022.00 | 10,147.80 | 10,001.00 | 10,077.20 | 88.0M |
| 2025-08-18 | 10,033.70 | 10,054.20 | 9,887.10 | 10,009.40 | 70.2M |
| 2025-08-15 | 10,088.90 | 10,123.00 | 9,964.60 | 10,044.80 | 80.5M |
| 2025-08-14 | 9,757.10 | 9,955.70 | 9,757.10 | 9,952.70 | 89.2M |
| 2025-08-13 | 9,561.40 | 9,730.00 | 9,555.50 | 9,712.10 | 87.1M |
| 2025-08-12 | 9,563.10 | 9,621.30 | 9,486.30 | 9,506.80 | 102.2M |
| 2025-08-11 | 9,515.70 | 9,536.20 | 9,343.30 | 9,503.40 | 83.4M |
| 2025-08-08 | 9,329.70 | 9,504.50 | 9,312.30 | 9,465.60 | 95.1M |
| 2025-08-07 | 9,169.60 | 9,296.60 | 9,169.30 | 9,296.60 | 102.0M |
| 2025-08-06 | 9,009.20 | 9,103.90 | 8,932.20 | 9,103.90 | 95.5M |
| 2025-08-05 | 8,982.60 | 8,997.20 | 8,780.80 | 8,944.20 | 88.5M |
| 2025-08-04 | 8,666.60 | 8,918.20 | 8,648.80 | 8,918.20 | 88.5M |
| 2025-08-01 | 8,850.00 | 8,867.80 | 8,525.20 | 8,603.80 | 147.8M |
| 2025-07-31 | 9,011.70 | 9,189.80 | 8,930.80 | 8,940.10 | 163.4M |
| 2025-07-30 | 8,825.90 | 8,940.20 | 8,693.40 | 8,920.30 | 134.9M |
| 2025-07-29 | 8,733.70 | 8,931.40 | 8,712.60 | 8,880.10 | 129.1M |
| 2025-07-28 | 8,906.60 | 8,951.00 | 8,701.50 | 8,724.20 | 145.6M |
| 2025-07-25 | 8,754.70 | 8,769.70 | 8,650.40 | 8,746.80 | 85.9M |
| 2025-07-24 | 8,700.30 | 8,858.70 | 8,688.20 | 8,771.00 | 146.5M |
| 2025-07-23 | 8,597.90 | 8,735.30 | 8,508.50 | 8,542.50 | 138.2M |
| 2025-07-22 | 8,453.20 | 8,520.40 | 8,400.10 | 8,511.00 | 86.5M |
| 2025-07-21 | 8,450.20 | 8,499.40 | 8,387.00 | 8,499.40 | 81.6M |
| 2025-07-18 | 8,511.70 | 8,539.20 | 8,419.70 | 8,449.60 | 94.0M |
| 2025-07-17 | 8,398.60 | 8,468.60 | 8,380.70 | 8,456.80 | 86.5M |
| 2025-07-16 | 8,308.20 | 8,445.50 | 8,308.20 | 8,326.80 | 97.1M |
| 2025-07-15 | 8,538.20 | 8,568.20 | 8,290.80 | 8,314.10 | 87.4M |
| 2025-07-14 | 8,336.40 | 8,516.00 | 8,330.50 | 8,510.20 | 86.3M |
| 2025-07-11 | 8,570.40 | 8,604.10 | 8,435.80 | 8,479.30 | 95.7M |
| 2025-07-10 | 8,795.70 | 8,803.70 | 8,623.10 | 8,641.70 | 110.9M |
| 2025-07-09 | 8,613.90 | 8,781.20 | 8,608.40 | 8,781.20 | 123.3M |
| 2025-07-08 | 8,591.70 | 8,617.10 | 8,527.20 | 8,568.80 | 120.5M |
| 2025-07-07 | 8,424.30 | 8,563.60 | 8,393.10 | 8,563.60 | 100.3M |
| 2025-07-04 | 8,584.30 | 8,624.40 | 8,373.40 | 8,442.20 | 83.3M |
| 2025-07-03 | 8,561.30 | 8,700.30 | 8,496.80 | 8,700.30 | 104.3M |
| 2025-07-02 | 8,530.10 | 8,605.20 | 8,464.40 | 8,532.80 | 132.2M |
| 2025-07-01 | 8,488.80 | 8,531.30 | 8,415.80 | 8,464.10 | 98.0M |
| 2025-06-30 | 8,510.80 | 8,513.10 | 8,352.20 | 8,470.10 | 110.5M |
| 2025-06-27 | 8,323.60 | 8,444.00 | 8,309.80 | 8,444.00 | 100.1M |
| 2025-06-26 | 8,298.80 | 8,353.00 | 8,229.30 | 8,260.90 | 93.4M |
| 2025-06-25 | 8,552.10 | 8,555.80 | 8,255.80 | 8,257.00 | 107.1M |
| 2025-06-24 | 8,525.50 | 8,590.00 | 8,443.20 | 8,528.90 | 143.2M |
| 2025-06-23 | 8,203.90 | 8,344.90 | 8,172.10 | 8,294.80 | 101.0M |
| 2025-06-20 | 8,195.20 | 8,398.40 | 8,194.10 | 8,309.40 | 286.5M |
| 2025-06-19 | 8,326.20 | 8,367.50 | 8,183.50 | 8,184.40 | 82.2M |
| 2025-06-18 | 8,377.70 | 8,454.50 | 8,308.10 | 8,400.10 | 94.9M |
| 2025-06-17 | 8,481.40 | 8,495.30 | 8,328.50 | 8,386.80 | 112.5M |
| 2025-06-16 | 8,409.50 | 8,656.80 | 8,409.20 | 8,630.90 | 140.9M |
| 2025-06-13 | 8,397.30 | 8,408.50 | 8,291.70 | 8,390.90 | 130.0M |
| 2025-06-12 | 8,577.10 | 8,665.00 | 8,448.70 | 8,609.30 | 102.2M |
| 2025-06-11 | 8,694.00 | 8,729.40 | 8,596.70 | 8,665.30 | 98.4M |
| 2025-06-10 | 8,807.80 | 8,867.20 | 8,773.30 | 8,773.30 | 100.4M |
| 2025-06-09 | 8,786.50 | 8,862.00 | 8,755.70 | 8,811.30 | 75.6M |
| 2025-06-06 | 8,742.20 | 8,856.10 | 8,724.20 | 8,808.60 | 78.3M |
| 2025-06-05 | 8,606.50 | 8,756.60 | 8,552.70 | 8,755.10 | 98.9M |
| 2025-06-04 | 8,721.70 | 8,733.30 | 8,550.80 | 8,630.40 | 102.0M |
| 2025-06-03 | 8,801.30 | 8,813.10 | 8,605.10 | 8,664.20 | 104.0M |
| 2025-06-02 | 8,637.40 | 8,795.30 | 8,629.70 | 8,756.50 | 89.8M |
| 2025-05-30 | 8,668.00 | 8,772.60 | 8,632.00 | 8,696.10 | 449.1M |
| 2025-05-29 | 8,737.00 | 8,739.20 | 8,619.20 | 8,653.10 | 83.5M |
| 2025-05-28 | 8,766.90 | 8,834.30 | 8,626.90 | 8,634.10 | 107.7M |
| 2025-05-27 | 8,755.60 | 8,880.10 | 8,713.70 | 8,807.00 | 115.1M |
| 2025-05-26 | 8,831.30 | 8,850.80 | 8,757.80 | 8,785.00 | 87.1M |
| 2025-05-23 | 8,870.90 | 8,937.70 | 8,329.60 | 8,642.80 | 173.1M |
| 2025-05-22 | 8,797.50 | 8,852.30 | 8,709.30 | 8,852.30 | 106.1M |
| 2025-05-21 | 8,861.60 | 8,975.30 | 8,829.00 | 8,896.60 | 114.3M |
| 2025-05-20 | 8,708.10 | 8,947.20 | 8,692.60 | 8,916.90 | 141.0M |
| 2025-05-19 | 8,611.80 | 8,643.00 | 8,525.20 | 8,642.40 | 104.2M |
| 2025-05-16 | 8,501.60 | 8,602.00 | 8,467.70 | 8,602.00 | 122.3M |
| 2025-05-15 | 8,291.30 | 8,439.80 | 8,265.90 | 8,439.80 | 111.2M |
| 2025-05-14 | 8,256.30 | 8,339.80 | 8,229.50 | 8,332.00 | 158.4M |
| 2025-05-13 | 8,122.80 | 8,284.90 | 8,106.60 | 8,247.40 | 118.5M |
| 2025-05-12 | 8,110.70 | 8,212.90 | 7,998.10 | 8,112.70 | 144.2M |
| 2025-05-09 | 7,937.80 | 8,032.50 | 7,897.80 | 7,995.00 | 127.5M |
| 2025-05-08 | 7,924.90 | 7,940.30 | 7,848.60 | 7,919.00 | 136.3M |
| 2025-05-07 | 7,945.00 | 7,970.30 | 7,842.60 | 7,909.60 | 118.5M |
| 2025-05-06 | 7,993.50 | 8,027.00 | 7,825.00 | 7,968.80 | 111.7M |
| 2025-05-05 | 7,902.90 | 7,958.60 | 7,889.50 | 7,955.00 | 85.4M |
| 2025-05-02 | 7,836.50 | 7,873.10 | 7,721.80 | 7,873.10 | 141.2M |
| 2025-04-30 | 7,784.10 | 7,796.60 | 7,442.20 | 7,690.20 | 200.8M |
| 2025-04-29 | 7,904.90 | 7,928.10 | 7,695.10 | 7,782.90 | 116.6M |
| 2025-04-28 | 7,841.20 | 7,906.50 | 7,796.80 | 7,888.00 | 117.2M |
| 2025-04-25 | 7,691.10 | 7,796.00 | 7,657.00 | 7,772.30 | 115.0M |
| 2025-04-24 | 7,558.00 | 7,642.20 | 7,491.10 | 7,571.10 | 104.4M |
| 2025-04-23 | 7,561.30 | 7,613.20 | 7,480.60 | 7,604.60 | 163.1M |
| 2025-04-22 | 7,177.70 | 7,380.90 | 7,157.10 | 7,380.90 | 109.9M |
| 2025-04-18 | 7,297.40 | 7,333.20 | 7,204.80 | 7,279.30 | 119.0M |
| 2025-04-17 | 7,297.40 | 7,333.20 | 7,204.80 | 7,279.30 | 119.0M |
| 2025-04-16 | 7,201.90 | 7,307.10 | 7,098.10 | 7,307.10 | 127.3M |
| 2025-04-15 | 6,987.30 | 7,239.00 | 6,958.90 | 7,237.10 | 124.7M |
| 2025-04-14 | 6,866.60 | 6,966.70 | 6,736.60 | 6,940.90 | 120.6M |
| 2025-04-11 | 6,678.90 | 6,737.80 | 6,456.50 | 6,594.80 | 135.2M |
| 2025-04-10 | 7,112.40 | 7,171.50 | 6,618.50 | 6,618.50 | 277.1M |
| 2025-04-09 | 6,044.90 | 6,226.50 | 5,896.80 | 6,092.20 | 221.6M |
| 2025-04-08 | 6,226.20 | 6,517.90 | 5,997.60 | 6,375.90 | 232.2M |
| 2025-04-07 | 6,421.00 | 6,673.80 | 5,865.80 | 6,087.30 | 423.0M |
| 2025-04-04 | 7,554.60 | 7,560.50 | 6,567.60 | 6,783.70 | 371.4M |
| 2025-04-03 | 7,621.20 | 7,786.20 | 7,581.20 | 7,680.00 | 209.8M |
| 2025-04-02 | 7,771.70 | 7,868.00 | 7,732.60 | 7,868.00 | 107.8M |
| 2025-04-01 | 7,683.80 | 7,845.40 | 7,641.70 | 7,806.10 | 123.0M |
| 2025-03-31 | 7,724.10 | 7,753.70 | 7,520.90 | 7,619.20 | 167.1M |
| 2025-03-28 | 7,889.70 | 7,981.60 | 7,764.90 | 7,825.50 | 121.6M |
| 2025-03-27 | 7,848.60 | 8,008.90 | 7,780.30 | 7,960.50 | 107.0M |
| 2025-03-26 | 8,035.30 | 8,060.30 | 7,951.20 | 7,972.50 | 109.3M |
| 2025-03-25 | 7,899.20 | 8,071.50 | 7,893.00 | 8,035.20 | 111.2M |
| 2025-03-24 | 7,971.70 | 8,029.80 | 7,822.60 | 7,846.20 | 105.6M |
| 2025-03-21 | 7,771.00 | 7,889.60 | 7,718.30 | 7,879.80 | 327.8M |
| 2025-03-20 | 7,948.70 | 8,016.50 | 7,741.60 | 7,828.70 | 131.9M |
| 2025-03-19 | 7,788.30 | 7,973.40 | 7,761.00 | 7,950.00 | 118.5M |
| 2025-03-18 | 7,682.50 | 7,887.50 | 7,653.60 | 7,887.50 | 159.9M |
| 2025-03-17 | 7,488.30 | 7,646.70 | 7,447.50 | 7,646.70 | 112.3M |
| 2025-03-14 | 7,262.50 | 7,487.40 | 7,238.40 | 7,484.90 | 127.7M |
| 2025-03-13 | 7,188.00 | 7,360.10 | 7,172.00 | 7,276.70 | 112.7M |
| 2025-03-12 | 7,418.20 | 7,440.40 | 7,148.40 | 7,257.60 | 139.4M |
| 2025-03-11 | 7,565.30 | 7,644.00 | 7,299.70 | 7,341.80 | 173.7M |
| 2025-03-10 | 7,791.60 | 7,825.60 | 7,542.50 | 7,580.50 | 164.7M |
| 2025-03-07 | 7,653.40 | 7,827.40 | 7,620.30 | 7,787.30 | 134.5M |
| 2025-03-06 | 7,807.70 | 7,861.10 | 7,603.80 | 7,761.10 | 176.6M |
| 2025-03-05 | 7,756.80 | 7,893.10 | 7,729.30 | 7,738.10 | 177.4M |
| 2025-03-04 | 7,784.90 | 7,825.10 | 7,487.00 | 7,528.10 | 195.2M |
| 2025-03-03 | 7,905.60 | 8,020.60 | 7,750.90 | 7,933.80 | 153.8M |
| 2025-02-28 | 7,779.00 | 7,905.20 | 7,750.20 | 7,905.20 | 251.6M |
| 2025-02-27 | 7,757.30 | 7,870.00 | 7,705.90 | 7,815.50 | 159.4M |
| 2025-02-26 | 7,654.50 | 7,897.80 | 7,649.90 | 7,888.80 | 125.6M |
| 2025-02-25 | 7,463.40 | 7,757.30 | 7,458.50 | 7,638.80 | 150.8M |
| 2025-02-24 | 7,470.70 | 7,564.30 | 7,420.70 | 7,519.30 | 120.8M |
| 2025-02-21 | 7,451.20 | 7,492.40 | 7,385.00 | 7,451.10 | 125.1M |
| 2025-02-20 | 7,424.10 | 7,537.10 | 7,413.30 | 7,469.10 | 127.1M |
| 2025-02-19 | 7,630.00 | 7,692.60 | 7,408.60 | 7,426.40 | 131.0M |
| 2025-02-18 | 7,541.90 | 7,694.60 | 7,528.40 | 7,677.60 | 127.4M |
| 2025-02-17 | 7,445.30 | 7,550.70 | 7,445.00 | 7,531.30 | 98.5M |
| 2025-02-14 | 7,409.60 | 7,496.00 | 7,374.40 | 7,463.00 | 123.3M |
| 2025-02-13 | 7,473.00 | 7,485.30 | 7,379.10 | 7,441.00 | 123.5M |
| 2025-02-12 | 7,305.40 | 7,422.70 | 7,297.90 | 7,413.10 | 152.2M |
| 2025-02-11 | 7,169.40 | 7,262.40 | 7,152.30 | 7,258.40 | 132.4M |
| 2025-02-10 | 7,153.20 | 7,218.80 | 7,134.50 | 7,184.40 | 104.2M |
| 2025-02-07 | 7,222.60 | 7,261.90 | 7,145.20 | 7,163.70 | 129.9M |
| 2025-02-06 | 7,039.50 | 7,226.10 | 7,039.20 | 7,212.00 | 183.0M |
| 2025-02-05 | 6,869.30 | 6,995.70 | 6,867.40 | 6,995.70 | 189.3M |
| 2025-02-04 | 6,643.20 | 6,832.70 | 6,599.40 | 6,815.70 | 121.1M |
| 2025-02-03 | 6,533.80 | 6,699.70 | 6,519.50 | 6,634.70 | 147.7M |
| 2025-01-31 | 6,906.60 | 6,923.30 | 6,804.00 | 6,816.30 | 107.1M |
| 2025-01-30 | 6,775.10 | 6,878.20 | 6,770.90 | 6,873.00 | 122.5M |
| 2025-01-29 | 6,634.40 | 6,732.50 | 6,632.00 | 6,727.80 | 123.7M |
| 2025-01-28 | 6,402.40 | 6,615.80 | 6,393.30 | 6,585.00 | 102.2M |
| 2025-01-27 | 6,300.30 | 6,455.70 | 6,294.80 | 6,417.50 | 105.7M |
| 2025-01-24 | 6,465.30 | 6,476.10 | 6,351.00 | 6,403.70 | 105.6M |
| 2025-01-23 | 6,289.00 | 6,424.20 | 6,275.00 | 6,413.80 | 121.5M |
| 2025-01-22 | 6,352.40 | 6,385.20 | 6,257.30 | 6,299.00 | 119.1M |
| 2025-01-21 | 6,301.60 | 6,354.40 | 6,266.00 | 6,347.10 | 98.7M |
| 2025-01-20 | 6,341.00 | 6,415.90 | 6,324.20 | 6,364.90 | 135.8M |
| 2025-01-17 | 6,302.50 | 6,363.50 | 6,292.30 | 6,337.60 | 120.7M |
| 2025-01-16 | 6,397.40 | 6,399.10 | 6,216.30 | 6,258.10 | 118.3M |
| 2025-01-15 | 6,205.10 | 6,346.40 | 6,165.30 | 6,320.20 | 124.5M |
| 2025-01-14 | 6,160.70 | 6,214.10 | 6,135.10 | 6,167.10 | 120.3M |
| 2025-01-13 | 6,074.00 | 6,121.10 | 6,047.30 | 6,100.90 | 109.1M |
| 2025-01-10 | 6,287.40 | 6,303.00 | 6,118.60 | 6,136.80 | 133.3M |
| 2025-01-09 | 6,176.20 | 6,332.20 | 6,173.60 | 6,327.10 | 97.9M |
| 2025-01-08 | 6,222.80 | 6,298.60 | 6,127.20 | 6,220.90 | 123.0M |
| 2025-01-07 | 6,220.40 | 6,293.80 | 6,143.90 | 6,236.00 | 115.3M |
| 2025-01-06 | 6,112.60 | 6,232.70 | 6,030.00 | 6,232.70 | 109.0M |
| 2025-01-03 | 6,103.80 | 6,123.60 | 6,054.30 | 6,071.10 | 71.2M |
| 2025-01-02 | 6,029.60 | 6,098.10 | 5,869.10 | 6,098.10 | 105.4M |