7,528.10
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 | 6,877.10 | 7,598.80 | 6,797.90 | 7,528.10 | 87.9M |
| 2025-09-25 | 6,781.70 | 6,904.40 | 6,436.20 | 6,666.30 | 86.3M |
| 2025-09-24 | 6,729.40 | 7,087.30 | 6,340.70 | 6,854.80 | 90.6M |
| 2025-09-22 | 7,053.30 | 7,138.50 | 6,227.70 | 6,372.50 | 105.2M |
| 2025-09-19 | 7,008.80 | 7,541.80 | 6,919.30 | 7,228.30 | 304.7M |
| 2025-09-18 | 7,061.30 | 7,143.20 | 6,465.10 | 6,847.30 | 88.0M |
| 2025-09-17 | 6,983.30 | 7,039.20 | 6,621.10 | 6,639.40 | 92.5M |
| 2025-09-16 | 7,963.50 | 8,042.20 | 6,735.60 | 6,805.30 | 108.8M |
| 2025-09-15 | 7,848.80 | 8,123.60 | 7,717.60 | 8,016.70 | 86.0M |
| 2025-09-12 | 7,680.30 | 7,695.40 | 7,074.70 | 7,598.20 | 86.2M |
| 2025-09-11 | 7,376.40 | 7,703.20 | 7,115.80 | 7,668.30 | 88.3M |
| 2025-09-10 | 6,821.40 | 7,338.30 | 6,720.40 | 7,182.50 | 121.3M |
| 2025-09-09 | 6,297.90 | 6,380.90 | 5,955.30 | 6,365.40 | 86.3M |
| 2025-09-08 | 5,814.90 | 6,321.70 | 5,776.80 | 6,278.20 | 72.2M |
| 2025-09-05 | 6,105.10 | 6,248.70 | 5,522.90 | 5,706.70 | 85.9M |
| 2025-09-04 | 5,495.50 | 5,994.80 | 5,255.80 | 5,980.00 | 81.6M |
| 2025-09-03 | 5,298.00 | 5,510.70 | 5,058.10 | 5,503.30 | 79.4M |
| 2025-09-02 | 6,109.10 | 6,172.70 | 4,963.80 | 5,204.80 | 83.4M |
| 2025-09-01 | 6,254.80 | 6,318.40 | 5,890.40 | 6,181.60 | 56.5M |
| 2025-08-29 | 6,652.30 | 6,710.10 | 5,952.70 | 6,176.80 | 77.5M |
| 2025-08-28 | 6,722.70 | 6,895.10 | 6,375.30 | 6,792.10 | 65.9M |
| 2025-08-27 | 7,016.30 | 7,148.00 | 6,338.70 | 6,574.30 | 80.7M |
| 2025-08-26 | 7,155.20 | 7,353.40 | 6,900.90 | 7,007.20 | 152.5M |
| 2025-08-25 | 8,157.40 | 8,230.00 | 7,527.30 | 7,748.60 | 59.7M |
| 2025-08-22 | 7,861.70 | 8,732.80 | 7,811.70 | 8,486.40 | 72.3M |
| 2025-08-21 | 7,945.40 | 8,004.50 | 7,309.70 | 8,004.50 | 97.9M |
| 2025-08-20 | 7,739.80 | 8,033.10 | 7,693.70 | 7,948.40 | 69.7M |
| 2025-08-19 | 7,800.50 | 8,287.50 | 7,719.20 | 8,013.90 | 88.0M |
| 2025-08-18 | 7,849.00 | 7,930.10 | 7,272.50 | 7,753.70 | 70.2M |
| 2025-08-15 | 8,066.20 | 8,195.50 | 7,594.70 | 7,898.80 | 80.5M |
| 2025-08-14 | 6,874.90 | 7,561.70 | 6,874.90 | 7,551.30 | 89.2M |
| 2025-08-13 | 6,239.70 | 6,777.90 | 6,220.80 | 6,720.80 | 87.1M |
| 2025-08-12 | 6,246.80 | 6,432.10 | 6,002.00 | 6,067.10 | 102.2M |
| 2025-08-11 | 6,096.20 | 6,160.80 | 5,555.50 | 6,057.80 | 83.4M |
| 2025-08-08 | 5,541.60 | 6,053.30 | 5,490.70 | 5,939.70 | 95.1M |
| 2025-08-07 | 5,102.10 | 5,446.00 | 5,101.70 | 5,446.00 | 102.0M |
| 2025-08-06 | 4,686.30 | 4,925.90 | 4,491.60 | 4,925.90 | 95.5M |
| 2025-08-05 | 4,619.20 | 4,655.80 | 4,114.40 | 4,523.10 | 88.5M |
| 2025-08-04 | 3,907.70 | 4,459.10 | 3,868.60 | 4,459.10 | 88.5M |
| 2025-08-01 | 4,412.80 | 4,458.80 | 3,568.60 | 3,772.70 | 147.8M |
| 2025-07-31 | 4,832.50 | 5,291.90 | 4,624.20 | 4,648.10 | 163.4M |
| 2025-07-30 | 4,359.30 | 4,648.80 | 4,023.70 | 4,598.30 | 134.9M |
| 2025-07-29 | 4,151.10 | 4,619.00 | 4,101.10 | 4,497.50 | 129.1M |
| 2025-07-28 | 4,565.90 | 4,672.00 | 4,075.60 | 4,129.60 | 145.6M |
| 2025-07-25 | 4,200.60 | 4,236.90 | 3,948.30 | 4,181.50 | 85.9M |
| 2025-07-24 | 4,086.20 | 4,433.00 | 4,059.50 | 4,241.00 | 146.5M |
| 2025-07-23 | 3,860.90 | 4,157.80 | 3,668.10 | 3,741.60 | 138.2M |
| 2025-07-22 | 3,550.20 | 3,694.60 | 3,436.40 | 3,674.50 | 86.5M |
| 2025-07-21 | 3,547.00 | 3,650.30 | 3,414.50 | 3,650.30 | 81.6M |
| 2025-07-18 | 3,679.50 | 3,737.30 | 3,485.50 | 3,548.50 | 94.0M |
| 2025-07-17 | 3,448.90 | 3,588.10 | 3,413.60 | 3,564.60 | 86.5M |
| 2025-07-16 | 3,270.60 | 3,541.40 | 3,270.60 | 3,307.20 | 97.1M |
| 2025-07-15 | 3,768.40 | 3,834.00 | 3,229.40 | 3,280.10 | 87.4M |
| 2025-07-14 | 3,335.20 | 3,720.80 | 3,322.50 | 3,708.30 | 86.3M |
| 2025-07-11 | 3,855.70 | 3,934.10 | 3,542.30 | 3,643.50 | 95.7M |
| 2025-07-10 | 4,405.80 | 4,425.60 | 3,976.00 | 4,022.60 | 110.9M |
| 2025-07-09 | 3,991.40 | 4,370.80 | 3,978.90 | 4,370.80 | 123.3M |
| 2025-07-08 | 3,941.50 | 3,998.90 | 3,795.80 | 3,889.70 | 120.5M |
| 2025-07-07 | 3,569.40 | 3,867.50 | 3,502.80 | 3,867.50 | 100.3M |
| 2025-07-04 | 3,942.70 | 4,036.50 | 3,449.60 | 3,610.40 | 83.3M |
| 2025-07-03 | 3,753.00 | 4,053.80 | 3,613.50 | 4,053.80 | 104.3M |
| 2025-07-02 | 3,686.60 | 3,843.30 | 3,549.40 | 3,692.10 | 132.2M |
| 2025-07-01 | 3,585.00 | 3,673.30 | 3,432.90 | 3,533.60 | 98.0M |
| 2025-06-30 | 3,607.40 | 3,612.10 | 3,281.30 | 3,523.70 | 110.5M |
| 2025-06-27 | 3,244.00 | 3,470.70 | 3,217.90 | 3,470.70 | 100.1M |
| 2025-06-26 | 3,183.90 | 3,285.40 | 3,053.70 | 3,112.90 | 93.4M |
| 2025-06-25 | 3,733.10 | 3,741.10 | 3,093.00 | 3,095.60 | 107.1M |
| 2025-06-24 | 3,677.30 | 3,803.00 | 3,517.10 | 3,683.80 | 143.2M |
| 2025-06-23 | 3,051.10 | 3,327.30 | 2,988.80 | 3,229.10 | 101.0M |
| 2025-06-20 | 3,044.20 | 3,419.60 | 3,042.00 | 3,255.10 | 286.5M |
| 2025-06-19 | 3,317.90 | 3,403.10 | 3,023.00 | 3,024.80 | 82.2M |
| 2025-06-18 | 3,425.30 | 3,583.10 | 3,282.50 | 3,471.50 | 94.9M |
| 2025-06-17 | 3,662.40 | 3,694.40 | 3,310.70 | 3,444.90 | 112.5M |
| 2025-06-16 | 3,506.70 | 4,018.20 | 3,506.30 | 3,964.70 | 140.9M |
| 2025-06-13 | 3,485.30 | 3,511.00 | 3,241.60 | 3,470.40 | 130.0M |
| 2025-06-12 | 3,899.10 | 4,107.80 | 3,595.00 | 3,975.70 | 102.2M |
| 2025-06-11 | 4,180.80 | 4,269.40 | 3,938.30 | 4,109.50 | 98.4M |
| 2025-06-10 | 4,467.70 | 4,618.50 | 4,380.10 | 4,380.10 | 100.4M |
| 2025-06-09 | 4,411.60 | 4,603.30 | 4,333.20 | 4,474.60 | 75.6M |
| 2025-06-06 | 4,306.60 | 4,589.00 | 4,261.90 | 4,471.30 | 78.3M |
| 2025-06-05 | 3,991.40 | 4,343.20 | 3,865.00 | 4,339.80 | 98.9M |
| 2025-06-04 | 4,266.00 | 4,293.50 | 3,858.70 | 4,048.50 | 102.0M |
| 2025-06-03 | 4,471.60 | 4,501.30 | 3,983.20 | 4,130.30 | 104.0M |
| 2025-06-02 | 4,072.60 | 4,455.50 | 4,053.70 | 4,361.40 | 89.8M |
| 2025-05-30 | 4,151.20 | 4,400.20 | 4,065.80 | 4,218.20 | 449.1M |
| 2025-05-29 | 4,315.10 | 4,320.20 | 4,037.00 | 4,117.00 | 83.5M |
| 2025-05-28 | 4,414.20 | 4,587.20 | 4,055.20 | 4,073.30 | 107.7M |
| 2025-05-27 | 4,387.90 | 4,703.70 | 4,281.80 | 4,518.30 | 115.1M |
| 2025-05-26 | 4,565.50 | 4,612.00 | 4,390.30 | 4,454.90 | 87.1M |
| 2025-05-23 | 4,722.00 | 4,898.20 | 3,292.70 | 4,119.40 | 173.1M |
| 2025-05-22 | 4,526.40 | 4,674.10 | 4,289.30 | 4,674.10 | 106.1M |
| 2025-05-21 | 4,689.00 | 4,997.40 | 4,600.60 | 4,783.80 | 114.3M |
| 2025-05-20 | 4,335.70 | 4,913.60 | 4,298.00 | 4,840.40 | 141.0M |
| 2025-05-19 | 4,105.50 | 4,179.40 | 3,899.60 | 4,177.90 | 104.2M |
| 2025-05-16 | 3,863.90 | 4,085.40 | 3,788.90 | 4,085.40 | 122.3M |
| 2025-05-15 | 3,416.40 | 3,728.40 | 3,363.00 | 3,728.40 | 111.2M |
| 2025-05-14 | 3,348.50 | 3,517.10 | 3,294.20 | 3,501.50 | 158.4M |
| 2025-05-13 | 3,095.20 | 3,402.60 | 3,064.40 | 3,331.40 | 118.5M |
| 2025-05-12 | 3,073.40 | 3,256.50 | 2,871.20 | 3,076.90 | 144.2M |
| 2025-05-09 | 2,769.30 | 2,933.00 | 2,700.20 | 2,868.20 | 127.5M |
| 2025-05-08 | 2,747.60 | 2,774.00 | 2,616.70 | 2,737.60 | 136.3M |
| 2025-05-07 | 2,780.00 | 2,824.90 | 2,598.60 | 2,717.30 | 118.5M |
| 2025-05-06 | 2,866.50 | 2,925.30 | 2,569.90 | 2,823.10 | 111.7M |
| 2025-05-05 | 2,711.40 | 2,805.60 | 2,688.80 | 2,799.40 | 85.4M |
| 2025-05-02 | 2,606.60 | 2,663.30 | 2,429.00 | 2,663.30 | 141.2M |
| 2025-04-30 | 2,534.20 | 2,554.40 | 1,977.80 | 2,381.40 | 200.8M |
| 2025-04-29 | 2,735.30 | 2,773.90 | 2,387.10 | 2,532.90 | 116.6M |
| 2025-04-28 | 2,535.20 | 2,637.10 | 2,465.70 | 2,608.30 | 117.2M |
| 2025-04-25 | 2,314.50 | 2,463.00 | 2,266.10 | 2,429.40 | 115.0M |
| 2025-04-24 | 2,126.00 | 2,247.50 | 2,029.50 | 2,145.00 | 104.4M |
| 2025-04-23 | 2,137.80 | 2,204.80 | 2,033.70 | 2,193.80 | 163.1M |
| 2025-04-22 | 1,664.00 | 1,905.60 | 1,639.50 | 1,905.60 | 109.9M |
| 2025-04-18 | 1,746.20 | 1,789.30 | 1,634.80 | 1,724.40 | 119.0M |
| 2025-04-17 | 1,746.20 | 1,789.30 | 1,634.80 | 1,724.40 | 119.0M |
| 2025-04-16 | 1,636.50 | 1,758.40 | 1,516.10 | 1,758.40 | 127.3M |
| 2025-04-15 | 1,428.90 | 1,679.80 | 1,400.60 | 1,677.80 | 124.7M |
| 2025-04-14 | 1,321.40 | 1,404.50 | 1,213.30 | 1,383.10 | 120.6M |
| 2025-04-11 | 1,167.40 | 1,217.10 | 979.80 | 1,096.40 | 135.2M |
| 2025-04-10 | 1,433.10 | 1,470.90 | 1,116.80 | 1,116.80 | 277.1M |
| 2025-04-09 | 742.90 | 885.80 | 626.30 | 780.10 | 221.6M |
| 2025-04-08 | 906.10 | 1,096.20 | 757.20 | 1,003.70 | 232.2M |
| 2025-04-07 | 1,190.00 | 1,492.50 | 525.80 | 790.70 | 423.0M |
| 2025-04-04 | 3,580.10 | 3,595.10 | 1,074.50 | 1,623.00 | 371.4M |
| 2025-04-03 | 3,733.90 | 4,198.50 | 3,621.50 | 3,899.50 | 209.8M |
| 2025-04-02 | 4,167.30 | 4,430.30 | 4,060.70 | 4,430.30 | 107.8M |
| 2025-04-01 | 3,957.90 | 4,360.40 | 3,853.30 | 4,262.70 | 123.0M |
| 2025-03-31 | 4,086.50 | 4,169.40 | 3,518.40 | 3,793.40 | 167.1M |
| 2025-03-28 | 4,566.30 | 4,842.30 | 4,191.60 | 4,373.60 | 121.6M |
| 2025-03-27 | 4,442.40 | 4,927.00 | 4,235.90 | 4,780.40 | 107.0M |
| 2025-03-26 | 5,012.90 | 5,090.40 | 4,752.20 | 4,818.30 | 109.3M |
| 2025-03-25 | 4,590.00 | 5,077.60 | 4,572.40 | 4,974.80 | 111.2M |
| 2025-03-24 | 4,803.00 | 4,970.30 | 4,373.30 | 4,441.40 | 105.6M |
| 2025-03-21 | 4,236.50 | 4,570.10 | 4,088.30 | 4,542.10 | 327.8M |
| 2025-03-20 | 4,759.90 | 4,962.80 | 4,139.20 | 4,399.80 | 131.9M |
| 2025-03-19 | 4,295.20 | 4,832.80 | 4,215.60 | 4,765.20 | 118.5M |
| 2025-03-18 | 4,053.90 | 4,584.80 | 3,978.80 | 4,584.80 | 159.9M |
| 2025-03-17 | 3,583.40 | 3,962.10 | 3,486.10 | 3,962.10 | 112.3M |
| 2025-03-14 | 3,100.30 | 3,584.20 | 3,048.30 | 3,578.80 | 127.7M |
| 2025-03-13 | 2,942.80 | 3,309.50 | 2,908.90 | 3,131.70 | 112.7M |
| 2025-03-12 | 3,450.70 | 3,500.50 | 2,847.90 | 3,092.00 | 139.4M |
| 2025-03-11 | 3,855.20 | 4,057.50 | 3,172.90 | 3,281.20 | 173.7M |
| 2025-03-10 | 4,505.30 | 4,603.40 | 3,786.10 | 3,895.80 | 164.7M |
| 2025-03-07 | 4,115.60 | 4,611.60 | 4,021.40 | 4,497.30 | 134.5M |
| 2025-03-06 | 4,555.30 | 4,706.00 | 3,980.80 | 4,424.20 | 176.6M |
| 2025-03-05 | 4,408.30 | 4,755.00 | 4,338.50 | 4,360.60 | 177.4M |
| 2025-03-04 | 4,660.90 | 4,791.10 | 3,694.90 | 3,828.20 | 195.2M |
| 2025-03-03 | 5,055.20 | 5,423.10 | 4,560.30 | 5,145.40 | 153.8M |
| 2025-02-28 | 46,726.50 | 50,588.70 | 45,842.80 | 50,588.70 | 251.6M |
| 2025-02-27 | 46,005.30 | 49,593.70 | 44,369.10 | 47,856.10 | 159.4M |
| 2025-02-26 | 43,586.50 | 50,459.40 | 43,457.70 | 50,207.50 | 125.6M |
| 2025-02-25 | 38,504.50 | 46,307.40 | 38,371.50 | 43,157.30 | 150.8M |
| 2025-02-24 | 38,672.90 | 41,074.10 | 37,394.00 | 39,922.00 | 120.8M |
| 2025-02-21 | 38,213.40 | 39,279.50 | 36,496.40 | 38,210.30 | 125.1M |
| 2025-02-20 | 37,546.30 | 40,410.70 | 37,275.70 | 38,689.60 | 127.1M |
| 2025-02-19 | 43,585.30 | 45,422.40 | 37,100.90 | 37,617.90 | 131.0M |
| 2025-02-18 | 41,298.50 | 45,457.80 | 40,930.50 | 44,995.00 | 127.4M |
| 2025-02-17 | 38,758.30 | 41,531.20 | 38,755.10 | 41,022.60 | 98.5M |
| 2025-02-14 | 37,875.10 | 40,123.00 | 36,957.70 | 39,266.30 | 123.3M |
| 2025-02-13 | 39,526.20 | 39,842.10 | 37,117.20 | 38,706.10 | 123.5M |
| 2025-02-12 | 35,454.70 | 38,230.10 | 35,275.20 | 38,002.60 | 152.2M |
| 2025-02-11 | 32,330.20 | 34,442.90 | 31,939.20 | 34,353.90 | 132.4M |
| 2025-02-10 | 31,977.10 | 33,455.60 | 31,555.10 | 32,679.90 | 104.2M |
| 2025-02-07 | 33,607.10 | 34,518.10 | 31,819.90 | 32,247.00 | 129.9M |
| 2025-02-06 | 29,809.50 | 33,667.80 | 29,803.00 | 33,373.40 | 183.0M |
| 2025-02-05 | 26,546.20 | 28,914.10 | 26,510.10 | 28,914.10 | 189.3M |
| 2025-02-04 | 22,626.60 | 25,839.40 | 21,885.10 | 25,549.50 | 121.1M |
| 2025-02-03 | 20,567.40 | 23,730.20 | 20,295.00 | 22,491.40 | 147.7M |
| 2025-01-31 | 27,759.90 | 28,091.00 | 25,736.90 | 25,979.60 | 107.1M |
| 2025-01-30 | 25,326.30 | 27,203.30 | 25,251.80 | 27,107.90 | 122.5M |
| 2025-01-29 | 22,909.30 | 24,555.60 | 22,869.90 | 24,475.50 | 123.7M |
| 2025-01-28 | 19,307.60 | 22,558.90 | 19,170.40 | 22,089.60 | 102.2M |
| 2025-01-27 | 17,775.40 | 20,124.50 | 17,691.30 | 19,546.10 | 105.7M |
| 2025-01-24 | 20,295.20 | 20,460.80 | 18,555.00 | 19,358.50 | 105.6M |
| 2025-01-23 | 17,747.10 | 19,665.60 | 17,547.00 | 19,518.20 | 121.5M |
| 2025-01-22 | 18,676.60 | 19,157.20 | 17,285.00 | 17,894.70 | 119.1M |
| 2025-01-21 | 17,914.40 | 18,695.60 | 17,387.40 | 18,586.40 | 98.7M |
| 2025-01-20 | 18,478.40 | 19,569.30 | 18,233.10 | 18,827.60 | 135.8M |
| 2025-01-17 | 17,962.40 | 18,808.60 | 17,821.50 | 18,449.30 | 120.7M |
| 2025-01-16 | 19,365.30 | 19,389.40 | 16,749.60 | 17,353.20 | 118.3M |
| 2025-01-15 | 16,743.50 | 18,601.20 | 16,220.30 | 18,255.90 | 124.5M |
| 2025-01-14 | 16,121.50 | 16,793.70 | 15,799.20 | 16,201.50 | 120.3M |
| 2025-01-13 | 15,014.30 | 15,621.90 | 14,668.20 | 15,361.40 | 109.1M |
| 2025-01-10 | 17,999.90 | 18,222.70 | 15,581.00 | 15,841.70 | 133.3M |
| 2025-01-09 | 16,062.70 | 18,153.20 | 16,029.00 | 18,084.80 | 97.9M |
| 2025-01-08 | 16,693.50 | 17,719.60 | 15,400.20 | 16,668.90 | 123.0M |
| 2025-01-07 | 16,668.40 | 17,659.40 | 15,633.80 | 16,878.50 | 115.3M |
| 2025-01-06 | 15,372.10 | 16,840.00 | 14,362.70 | 16,840.00 | 109.0M |
| 2025-01-03 | 15,244.50 | 15,489.10 | 14,629.10 | 14,838.20 | 71.2M |
| 2025-01-02 | 14,348.80 | 15,156.00 | 12,457.80 | 15,156.00 | 105.4M |