1,148.50
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 1,143.40 | 1,150.00 | 1,143.30 | 1,148.50 | 81.0M |
| 2025-09-26 | 1,156.90 | 1,158.30 | 1,144.30 | 1,145.60 | 87.9M |
| 2025-09-25 | 1,158.60 | 1,164.40 | 1,156.50 | 1,160.50 | 86.3M |
| 2025-09-24 | 1,159.50 | 1,166.20 | 1,153.30 | 1,157.30 | 90.6M |
| 2025-09-23 | 1,160.20 | 1,165.00 | 1,157.10 | 1,160.00 | 93.8M |
| 2025-09-22 | 1,155.00 | 1,168.20 | 1,153.70 | 1,165.90 | 105.2M |
| 2025-09-19 | 1,155.80 | 1,157.30 | 1,146.80 | 1,152.10 | 304.7M |
| 2025-09-18 | 1,154.80 | 1,165.20 | 1,153.30 | 1,158.50 | 88.0M |
| 2025-09-17 | 1,156.20 | 1,162.40 | 1,155.30 | 1,162.10 | 92.5M |
| 2025-09-16 | 1,142.70 | 1,160.20 | 1,141.60 | 1,159.20 | 108.8M |
| 2025-09-15 | 1,144.50 | 1,146.50 | 1,140.30 | 1,141.90 | 86.0M |
| 2025-09-12 | 1,146.90 | 1,155.90 | 1,146.60 | 1,148.10 | 86.2M |
| 2025-09-11 | 1,151.70 | 1,155.90 | 1,146.50 | 1,147.00 | 88.3M |
| 2025-09-10 | 1,161.50 | 1,163.30 | 1,152.00 | 1,154.80 | 121.3M |
| 2025-09-09 | 1,171.10 | 1,177.50 | 1,169.50 | 1,169.80 | 86.3M |
| 2025-09-08 | 1,181.00 | 1,181.80 | 1,170.50 | 1,171.40 | 72.2M |
| 2025-09-05 | 1,175.30 | 1,186.80 | 1,172.50 | 1,183.10 | 85.9M |
| 2025-09-04 | 1,188.10 | 1,193.30 | 1,177.30 | 1,177.70 | 81.6M |
| 2025-09-03 | 1,192.60 | 1,198.10 | 1,187.70 | 1,187.90 | 79.4M |
| 2025-09-02 | 1,177.50 | 1,199.30 | 1,176.30 | 1,194.70 | 83.4M |
| 2025-09-01 | 1,174.70 | 1,181.60 | 1,173.50 | 1,176.10 | 56.5M |
| 2025-08-29 | 1,167.80 | 1,179.90 | 1,166.90 | 1,176.00 | 77.5M |
| 2025-08-28 | 1,166.60 | 1,172.80 | 1,163.50 | 1,165.40 | 65.9M |
| 2025-08-27 | 1,161.90 | 1,173.10 | 1,159.70 | 1,169.20 | 80.7M |
| 2025-08-26 | 1,159.90 | 1,163.70 | 1,157.00 | 1,162.10 | 152.5M |
| 2025-08-25 | 1,145.60 | 1,154.00 | 1,144.60 | 1,151.10 | 59.7M |
| 2025-08-22 | 1,150.00 | 1,150.70 | 1,137.50 | 1,141.00 | 72.3M |
| 2025-08-21 | 1,148.80 | 1,158.00 | 1,147.90 | 1,147.90 | 97.9M |
| 2025-08-20 | 1,151.70 | 1,152.30 | 1,147.50 | 1,148.70 | 69.7M |
| 2025-08-19 | 1,150.90 | 1,152.10 | 1,143.60 | 1,147.70 | 88.0M |
| 2025-08-18 | 1,150.10 | 1,158.50 | 1,148.90 | 1,151.50 | 70.2M |
| 2025-08-15 | 1,146.70 | 1,153.90 | 1,144.70 | 1,149.20 | 80.5M |
| 2025-08-14 | 1,166.30 | 1,166.30 | 1,154.30 | 1,154.50 | 89.2M |
| 2025-08-13 | 1,178.30 | 1,178.70 | 1,167.80 | 1,168.90 | 87.1M |
| 2025-08-12 | 1,178.10 | 1,182.80 | 1,174.50 | 1,181.60 | 102.2M |
| 2025-08-11 | 1,180.90 | 1,191.70 | 1,179.60 | 1,181.70 | 83.4M |
| 2025-08-08 | 1,192.70 | 1,193.80 | 1,181.40 | 1,183.90 | 95.1M |
| 2025-08-07 | 1,203.10 | 1,203.10 | 1,194.70 | 1,194.70 | 102.0M |
| 2025-08-06 | 1,213.90 | 1,219.10 | 1,207.40 | 1,207.40 | 95.5M |
| 2025-08-05 | 1,215.60 | 1,229.40 | 1,214.60 | 1,218.20 | 88.5M |
| 2025-08-04 | 1,238.00 | 1,239.30 | 1,219.90 | 1,219.90 | 88.5M |
| 2025-08-01 | 1,225.50 | 1,247.70 | 1,224.30 | 1,242.30 | 147.8M |
| 2025-07-31 | 1,214.40 | 1,220.00 | 1,202.20 | 1,219.30 | 163.4M |
| 2025-07-30 | 1,227.10 | 1,236.20 | 1,219.20 | 1,220.60 | 134.9M |
| 2025-07-29 | 1,233.60 | 1,235.10 | 1,219.60 | 1,223.30 | 129.1M |
| 2025-07-28 | 1,221.30 | 1,235.70 | 1,218.20 | 1,234.20 | 145.6M |
| 2025-07-25 | 1,231.90 | 1,239.20 | 1,230.90 | 1,232.50 | 85.9M |
| 2025-07-24 | 1,235.90 | 1,236.80 | 1,224.30 | 1,230.70 | 146.5M |
| 2025-07-23 | 1,243.20 | 1,249.80 | 1,233.10 | 1,247.30 | 138.2M |
| 2025-07-22 | 1,253.80 | 1,257.70 | 1,248.80 | 1,249.50 | 86.5M |
| 2025-07-21 | 1,253.90 | 1,258.60 | 1,250.30 | 1,250.30 | 81.6M |
| 2025-07-18 | 1,249.10 | 1,255.90 | 1,247.10 | 1,253.70 | 94.0M |
| 2025-07-17 | 1,257.50 | 1,258.90 | 1,252.20 | 1,253.10 | 86.5M |
| 2025-07-16 | 1,264.30 | 1,264.30 | 1,253.90 | 1,262.90 | 97.1M |
| 2025-07-15 | 1,247.40 | 1,265.60 | 1,245.20 | 1,263.90 | 87.4M |
| 2025-07-14 | 1,262.30 | 1,262.70 | 1,249.00 | 1,249.40 | 86.3M |
| 2025-07-11 | 1,245.00 | 1,254.70 | 1,242.60 | 1,251.50 | 95.7M |
| 2025-07-10 | 1,229.00 | 1,241.10 | 1,228.40 | 1,239.80 | 110.9M |
| 2025-07-09 | 1,242.00 | 1,242.40 | 1,229.90 | 1,229.90 | 123.3M |
| 2025-07-08 | 1,243.50 | 1,248.20 | 1,241.60 | 1,245.20 | 120.5M |
| 2025-07-07 | 1,256.30 | 1,258.60 | 1,245.90 | 1,245.90 | 100.3M |
| 2025-07-04 | 1,244.50 | 1,259.60 | 1,241.60 | 1,254.70 | 83.3M |
| 2025-07-03 | 1,252.40 | 1,257.10 | 1,242.20 | 1,242.20 | 104.3M |
| 2025-07-02 | 1,254.60 | 1,259.50 | 1,249.00 | 1,254.40 | 132.2M |
| 2025-07-01 | 1,258.30 | 1,263.70 | 1,255.10 | 1,260.10 | 98.0M |
| 2025-06-30 | 1,257.60 | 1,269.40 | 1,257.40 | 1,260.60 | 110.5M |
| 2025-06-27 | 1,271.70 | 1,272.80 | 1,262.40 | 1,262.40 | 100.1M |
| 2025-06-26 | 1,274.30 | 1,279.70 | 1,270.10 | 1,277.20 | 93.4M |
| 2025-06-25 | 1,256.30 | 1,278.10 | 1,256.00 | 1,278.00 | 107.1M |
| 2025-06-24 | 1,258.10 | 1,264.50 | 1,253.20 | 1,257.90 | 143.2M |
| 2025-06-23 | 1,282.80 | 1,285.30 | 1,272.00 | 1,275.80 | 101.0M |
| 2025-06-20 | 1,283.60 | 1,283.70 | 1,267.70 | 1,274.70 | 286.5M |
| 2025-06-19 | 1,273.70 | 1,284.40 | 1,270.60 | 1,284.40 | 82.2M |
| 2025-06-18 | 1,269.70 | 1,274.90 | 1,263.90 | 1,268.00 | 94.9M |
| 2025-06-17 | 1,262.00 | 1,273.10 | 1,261.00 | 1,268.90 | 112.5M |
| 2025-06-16 | 1,269.40 | 1,269.50 | 1,250.70 | 1,252.70 | 140.9M |
| 2025-06-13 | 1,270.10 | 1,277.80 | 1,269.30 | 1,270.60 | 130.0M |
| 2025-06-12 | 1,257.00 | 1,266.20 | 1,250.60 | 1,254.60 | 102.2M |
| 2025-06-11 | 1,248.50 | 1,255.40 | 1,246.00 | 1,250.50 | 98.4M |
| 2025-06-10 | 1,240.30 | 1,242.80 | 1,236.20 | 1,242.80 | 100.4M |
| 2025-06-09 | 1,241.90 | 1,244.00 | 1,236.50 | 1,240.10 | 75.6M |
| 2025-06-06 | 1,244.70 | 1,246.00 | 1,236.60 | 1,240.00 | 78.3M |
| 2025-06-05 | 1,254.40 | 1,258.30 | 1,243.50 | 1,243.70 | 98.9M |
| 2025-06-04 | 1,246.10 | 1,258.40 | 1,245.20 | 1,252.60 | 102.0M |
| 2025-06-03 | 1,240.30 | 1,254.20 | 1,239.50 | 1,250.10 | 104.0M |
| 2025-06-02 | 1,251.90 | 1,252.50 | 1,240.60 | 1,243.40 | 89.8M |
| 2025-05-30 | 1,249.40 | 1,252.00 | 1,241.90 | 1,247.40 | 449.1M |
| 2025-05-29 | 1,244.30 | 1,252.90 | 1,244.20 | 1,250.40 | 83.5M |
| 2025-05-28 | 1,242.30 | 1,252.20 | 1,237.60 | 1,251.70 | 107.7M |
| 2025-05-27 | 1,243.10 | 1,246.00 | 1,234.30 | 1,239.40 | 115.1M |
| 2025-05-26 | 1,237.90 | 1,243.20 | 1,236.40 | 1,241.20 | 87.1M |
| 2025-05-23 | 1,235.30 | 1,273.10 | 1,230.60 | 1,251.20 | 173.1M |
| 2025-05-22 | 1,240.30 | 1,246.50 | 1,236.50 | 1,236.50 | 106.1M |
| 2025-05-21 | 1,236.10 | 1,238.40 | 1,228.30 | 1,233.70 | 114.3M |
| 2025-05-20 | 1,247.30 | 1,248.50 | 1,230.00 | 1,232.20 | 141.0M |
| 2025-05-19 | 1,254.20 | 1,260.50 | 1,251.90 | 1,252.00 | 104.2M |
| 2025-05-16 | 1,262.20 | 1,264.70 | 1,254.60 | 1,254.60 | 122.3M |
| 2025-05-15 | 1,278.10 | 1,280.00 | 1,266.70 | 1,266.70 | 111.2M |
| 2025-05-14 | 1,280.80 | 1,282.90 | 1,274.30 | 1,274.90 | 158.4M |
| 2025-05-13 | 1,291.30 | 1,292.60 | 1,278.40 | 1,281.40 | 118.5M |
| 2025-05-12 | 1,292.20 | 1,301.40 | 1,283.90 | 1,292.00 | 144.2M |
| 2025-05-09 | 1,306.10 | 1,309.40 | 1,298.20 | 1,301.30 | 127.5M |
| 2025-05-08 | 1,307.00 | 1,313.30 | 1,305.70 | 1,307.50 | 136.3M |
| 2025-05-07 | 1,305.50 | 1,313.80 | 1,303.40 | 1,308.40 | 118.5M |
| 2025-05-06 | 1,301.30 | 1,315.20 | 1,298.60 | 1,303.40 | 111.7M |
| 2025-05-05 | 1,308.70 | 1,309.90 | 1,304.10 | 1,304.40 | 85.4M |
| 2025-05-02 | 1,314.10 | 1,324.00 | 1,310.90 | 1,310.90 | 141.2M |
| 2025-04-30 | 1,318.50 | 1,347.50 | 1,317.50 | 1,326.50 | 200.8M |
| 2025-04-29 | 1,308.30 | 1,325.90 | 1,306.30 | 1,318.50 | 116.6M |
| 2025-04-28 | 1,319.70 | 1,323.50 | 1,314.20 | 1,315.80 | 117.2M |
| 2025-04-25 | 1,332.50 | 1,335.50 | 1,323.20 | 1,325.30 | 115.0M |
| 2025-04-24 | 1,344.10 | 1,350.00 | 1,336.70 | 1,343.00 | 104.4M |
| 2025-04-23 | 1,343.90 | 1,351.30 | 1,339.10 | 1,339.90 | 163.1M |
| 2025-04-22 | 1,379.70 | 1,381.60 | 1,360.40 | 1,360.40 | 109.9M |
| 2025-04-18 | 1,373.90 | 1,382.60 | 1,370.60 | 1,375.60 | 119.0M |
| 2025-04-17 | 1,373.90 | 1,382.60 | 1,370.60 | 1,375.60 | 119.0M |
| 2025-04-16 | 1,382.90 | 1,392.80 | 1,372.90 | 1,372.90 | 127.3M |
| 2025-04-15 | 1,404.70 | 1,407.60 | 1,379.20 | 1,379.40 | 124.7M |
| 2025-04-14 | 1,417.50 | 1,431.70 | 1,406.50 | 1,409.30 | 120.6M |
| 2025-04-11 | 1,437.80 | 1,462.00 | 1,431.30 | 1,446.90 | 135.2M |
| 2025-04-10 | 1,383.10 | 1,444.20 | 1,375.70 | 1,444.20 | 277.1M |
| 2025-04-09 | 1,514.80 | 1,531.90 | 1,493.70 | 1,509.30 | 221.6M |
| 2025-04-08 | 1,495.10 | 1,523.70 | 1,458.60 | 1,476.30 | 232.2M |
| 2025-04-07 | 1,482.70 | 1,541.80 | 1,455.80 | 1,518.30 | 423.0M |
| 2025-04-04 | 1,375.60 | 1,463.20 | 1,375.00 | 1,444.00 | 371.4M |
| 2025-04-03 | 1,369.40 | 1,372.80 | 1,355.20 | 1,364.30 | 209.8M |
| 2025-04-02 | 1,356.40 | 1,359.80 | 1,348.10 | 1,348.10 | 107.8M |
| 2025-04-01 | 1,364.30 | 1,368.10 | 1,349.80 | 1,353.30 | 123.0M |
| 2025-03-31 | 1,361.10 | 1,378.70 | 1,358.60 | 1,370.20 | 167.1M |
| 2025-03-28 | 1,346.60 | 1,357.10 | 1,338.80 | 1,352.00 | 121.6M |
| 2025-03-27 | 1,349.90 | 1,355.70 | 1,336.50 | 1,340.50 | 107.0M |
| 2025-03-26 | 1,334.20 | 1,341.20 | 1,332.10 | 1,339.40 | 109.3M |
| 2025-03-25 | 1,347.20 | 1,347.70 | 1,332.30 | 1,335.40 | 111.2M |
| 2025-03-24 | 1,340.90 | 1,353.70 | 1,335.90 | 1,351.60 | 105.6M |
| 2025-03-21 | 1,357.80 | 1,362.40 | 1,347.60 | 1,348.40 | 327.8M |
| 2025-03-20 | 1,342.50 | 1,360.00 | 1,336.80 | 1,352.70 | 131.9M |
| 2025-03-19 | 1,356.10 | 1,358.40 | 1,340.30 | 1,342.30 | 118.5M |
| 2025-03-18 | 1,365.80 | 1,368.40 | 1,347.50 | 1,347.50 | 159.9M |
| 2025-03-17 | 1,383.60 | 1,387.30 | 1,368.90 | 1,368.90 | 112.3M |
| 2025-03-14 | 1,405.00 | 1,407.30 | 1,383.30 | 1,383.50 | 127.7M |
| 2025-03-13 | 1,412.10 | 1,413.60 | 1,395.40 | 1,403.50 | 112.7M |
| 2025-03-12 | 1,389.90 | 1,415.50 | 1,387.80 | 1,405.20 | 139.4M |
| 2025-03-11 | 1,376.70 | 1,400.80 | 1,369.60 | 1,397.00 | 173.7M |
| 2025-03-10 | 1,356.80 | 1,378.50 | 1,353.90 | 1,375.20 | 164.7M |
| 2025-03-07 | 1,368.60 | 1,371.50 | 1,353.30 | 1,356.80 | 134.5M |
| 2025-03-06 | 1,354.90 | 1,372.80 | 1,350.20 | 1,359.00 | 176.6M |
| 2025-03-05 | 1,359.20 | 1,361.70 | 1,346.70 | 1,360.90 | 177.4M |
| 2025-03-04 | 1,358.30 | 1,383.50 | 1,354.90 | 1,380.00 | 195.2M |
| 2025-03-03 | 1,347.90 | 1,361.10 | 1,338.10 | 1,345.50 | 153.8M |
| 2025-02-28 | 1,358.40 | 1,360.90 | 1,347.50 | 1,347.50 | 251.6M |
| 2025-02-27 | 1,360.10 | 1,364.50 | 1,350.40 | 1,355.10 | 159.4M |
| 2025-02-26 | 1,369.70 | 1,370.10 | 1,347.90 | 1,348.70 | 125.6M |
| 2025-02-25 | 1,387.10 | 1,387.60 | 1,360.10 | 1,371.00 | 150.8M |
| 2025-02-24 | 1,386.70 | 1,391.40 | 1,378.00 | 1,382.20 | 120.8M |
| 2025-02-21 | 1,388.10 | 1,394.30 | 1,384.30 | 1,388.10 | 125.1M |
| 2025-02-20 | 1,390.60 | 1,391.60 | 1,380.00 | 1,386.30 | 127.1M |
| 2025-02-19 | 1,372.10 | 1,391.80 | 1,366.50 | 1,390.20 | 131.0M |
| 2025-02-18 | 1,380.20 | 1,381.40 | 1,366.20 | 1,367.70 | 127.4M |
| 2025-02-17 | 1,389.00 | 1,389.00 | 1,379.20 | 1,381.00 | 98.5M |
| 2025-02-14 | 1,391.90 | 1,395.20 | 1,383.80 | 1,386.90 | 123.3M |
| 2025-02-13 | 1,385.80 | 1,394.60 | 1,384.70 | 1,388.80 | 123.5M |
| 2025-02-12 | 1,401.70 | 1,402.40 | 1,390.30 | 1,391.30 | 152.2M |
| 2025-02-11 | 1,414.80 | 1,416.50 | 1,405.70 | 1,406.10 | 132.4M |
| 2025-02-10 | 1,416.30 | 1,418.10 | 1,409.80 | 1,413.20 | 104.2M |
| 2025-02-07 | 1,409.00 | 1,416.60 | 1,405.20 | 1,414.80 | 129.9M |
| 2025-02-06 | 1,427.60 | 1,427.60 | 1,408.50 | 1,409.90 | 183.0M |
| 2025-02-05 | 1,445.40 | 1,445.60 | 1,431.90 | 1,431.90 | 189.3M |
| 2025-02-04 | 1,470.00 | 1,474.90 | 1,449.00 | 1,450.90 | 121.1M |
| 2025-02-03 | 1,481.60 | 1,483.10 | 1,463.90 | 1,470.80 | 147.7M |
| 2025-01-31 | 1,441.50 | 1,452.30 | 1,439.80 | 1,451.00 | 107.1M |
| 2025-01-30 | 1,455.50 | 1,456.00 | 1,444.30 | 1,444.90 | 122.5M |
| 2025-01-29 | 1,470.90 | 1,471.20 | 1,459.90 | 1,460.50 | 123.7M |
| 2025-01-28 | 1,497.50 | 1,498.60 | 1,472.70 | 1,476.30 | 102.2M |
| 2025-01-27 | 1,509.30 | 1,509.90 | 1,491.10 | 1,495.60 | 105.7M |
| 2025-01-24 | 1,489.60 | 1,502.90 | 1,488.30 | 1,496.70 | 105.6M |
| 2025-01-23 | 1,510.40 | 1,512.00 | 1,494.20 | 1,495.40 | 121.5M |
| 2025-01-22 | 1,502.60 | 1,513.90 | 1,498.80 | 1,509.00 | 119.1M |
| 2025-01-21 | 1,508.60 | 1,512.80 | 1,502.40 | 1,503.30 | 98.7M |
| 2025-01-20 | 1,504.10 | 1,506.10 | 1,495.20 | 1,501.30 | 135.8M |
| 2025-01-17 | 1,508.20 | 1,509.40 | 1,500.80 | 1,504.00 | 120.7M |
| 2025-01-16 | 1,496.80 | 1,518.30 | 1,496.60 | 1,513.40 | 118.3M |
| 2025-01-15 | 1,520.00 | 1,524.90 | 1,502.50 | 1,505.80 | 124.5M |
| 2025-01-14 | 1,525.90 | 1,529.10 | 1,519.20 | 1,525.10 | 120.3M |
| 2025-01-13 | 1,536.70 | 1,540.10 | 1,530.90 | 1,533.40 | 109.1M |
| 2025-01-10 | 1,510.40 | 1,530.60 | 1,508.50 | 1,528.40 | 133.3M |
| 2025-01-09 | 1,529.00 | 1,529.30 | 1,509.90 | 1,510.50 | 97.9M |
| 2025-01-08 | 1,523.10 | 1,534.70 | 1,513.80 | 1,523.30 | 123.0M |
| 2025-01-07 | 1,523.20 | 1,532.50 | 1,514.20 | 1,521.30 | 115.3M |
| 2025-01-06 | 1,536.80 | 1,547.30 | 1,521.50 | 1,521.50 | 109.0M |
| 2025-01-03 | 1,538.00 | 1,544.20 | 1,535.50 | 1,542.10 | 71.2M |
| 2025-01-02 | 1,547.70 | 1,568.30 | 1,538.80 | 1,538.80 | 105.4M |