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 | 8,775.00 | 8,789.25 | 8,775.00 | 8,789.25 | 0.0M |
| 2025-09-25 | 8,736.25 | 8,736.25 | 8,736.25 | 8,736.25 | 0.0M |
| 2025-09-24 | 8,776.00 | 8,776.00 | 8,776.00 | 8,776.00 | 0.0M |
| 2025-09-23 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 0.0M |
| 2025-09-22 | 8,787.28 | 8,787.28 | 8,787.28 | 8,787.28 | 0.0M |
| 2025-09-19 | 8,759.00 | 8,759.00 | 8,759.00 | 8,759.00 | 0.0M |
| 2025-09-18 | 8,772.00 | 8,772.00 | 8,772.00 | 8,772.00 | 0.0M |
| 2025-09-17 | 8,767.50 | 8,767.50 | 8,767.50 | 8,767.50 | 0.0M |
| 2025-09-15 | 8,777.00 | 8,777.00 | 8,777.00 | 8,777.00 | 0.0M |
| 2025-09-12 | 8,733.32 | 8,755.00 | 8,733.32 | 8,755.00 | 0.0M |
| 2025-09-11 | 8,750.00 | 8,762.41 | 8,750.00 | 8,762.41 | 0.0M |
| 2025-09-10 | 8,745.62 | 8,745.62 | 8,659.20 | 8,750.00 | 0.0M |
| 2025-09-09 | 8,751.00 | 8,755.00 | 8,751.00 | 8,741.00 | 0.0M |
| 2025-09-08 | 8,750.00 | 8,751.65 | 8,741.00 | 8,741.00 | 0.0M |
| 2025-09-05 | 8,754.19 | 8,754.19 | 8,752.66 | 8,752.66 | 0.0M |
| 2025-09-04 | 8,737.00 | 8,737.00 | 8,737.00 | 8,737.00 | 0.0M |
| 2025-09-03 | 8,748.48 | 8,748.48 | 8,730.00 | 8,730.00 | 0.0M |
| 2025-09-02 | 8,706.26 | 8,706.26 | 8,706.26 | 8,706.26 | 0.0M |
| 2025-09-01 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0M |
| 2025-08-29 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0.0M |
| 2025-08-28 | 8,733.00 | 8,733.00 | 8,704.00 | 8,720.00 | 0.0M |
| 2025-08-27 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 0.0M |
| 2025-08-26 | 8,714.64 | 8,714.64 | 8,714.64 | 8,715.00 | 0.0M |
| 2025-08-25 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 0.0M |
| 2025-08-22 | 8,723.27 | 8,723.27 | 8,723.27 | 8,723.27 | 0.0M |
| 2025-08-21 | 8,713.24 | 8,713.24 | 8,713.24 | 8,712.89 | 0.0M |
| 2025-08-20 | 8,713.00 | 8,813.00 | 8,713.00 | 8,717.32 | 0.0M |
| 2025-08-19 | 8,702.98 | 8,702.98 | 8,702.98 | 8,705.00 | 0.0M |
| 2025-08-18 | 8,672.00 | 8,672.00 | 8,672.00 | 8,672.00 | 0.0M |
| 2025-08-15 | 8,692.50 | 8,692.50 | 8,692.50 | 8,692.50 | 0.0M |
| 2025-08-14 | 8,643.27 | 8,700.00 | 8,643.27 | 8,700.00 | 0.0M |
| 2025-08-13 | 8,695.00 | 8,695.00 | 8,695.00 | 8,695.00 | 0.0M |
| 2025-08-12 | 8,704.26 | 8,712.75 | 8,704.26 | 8,712.75 | 0.0M |
| 2025-08-11 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 0.0M |
| 2025-08-08 | 8,685.00 | 8,685.00 | 8,685.00 | 8,685.00 | 0.0M |
| 2025-08-07 | 8,675.50 | 8,675.50 | 8,675.50 | 8,675.50 | 0.0M |
| 2025-08-06 | 8,683.00 | 8,683.00 | 8,658.00 | 8,683.00 | 0.0M |
| 2025-08-05 | 8,688.00 | 8,688.00 | 8,688.00 | 8,683.00 | 0.0M |
| 2025-08-04 | 8,674.05 | 8,674.05 | 8,674.05 | 8,674.05 | 0.0M |
| 2025-08-01 | 8,664.50 | 8,664.50 | 8,664.50 | 8,664.50 | 0.0M |
| 2025-07-31 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0M |
| 2025-07-30 | 8,633.46 | 8,633.46 | 8,633.46 | 8,660.00 | 0.0M |
| 2025-07-29 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0M |
| 2025-07-28 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 0.0M |
| 2025-07-25 | 8,659.62 | 8,659.62 | 8,659.62 | 8,659.62 | 0.0M |
| 2025-07-24 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0M |
| 2025-07-23 | 8,642.50 | 8,642.50 | 8,642.50 | 8,642.50 | 0.0M |
| 2025-07-22 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0M |
| 2025-07-21 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0M |
| 2025-07-18 | 8,623.00 | 8,623.00 | 8,623.00 | 8,623.00 | 0.0M |
| 2025-07-17 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 0.0M |
| 2025-07-16 | 8,654.67 | 8,654.67 | 8,639.38 | 8,640.00 | 0.0M |
| 2025-07-15 | 8,623.82 | 8,623.82 | 8,623.82 | 8,635.00 | 0.0M |
| 2025-07-14 | 8,635.00 | 8,635.00 | 8,635.00 | 8,635.00 | 0.0M |
| 2025-07-11 | 8,643.20 | 8,643.20 | 8,643.20 | 8,635.00 | 0.0M |
| 2025-07-10 | 8,640.40 | 8,650.73 | 8,640.40 | 8,650.73 | 0.0M |
| 2025-07-09 | 8,618.50 | 8,618.50 | 8,618.50 | 8,618.50 | 0.0M |
| 2025-07-08 | 8,605.00 | 8,622.48 | 8,604.00 | 8,622.48 | 0.0M |
| 2025-07-07 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0M |
| 2025-07-04 | 8,614.50 | 8,614.50 | 8,614.50 | 8,614.50 | 0.0M |
| 2025-07-03 | 8,615.00 | 8,615.00 | 8,615.00 | 8,615.00 | 0.0M |
| 2025-07-02 | 8,604.50 | 8,604.50 | 8,604.50 | 8,604.50 | 0.0M |
| 2025-07-01 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0M |
| 2025-06-30 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 0.0M |
| 2025-06-27 | 8,575.45 | 8,606.79 | 8,575.45 | 8,606.79 | 0.0M |
| 2025-06-26 | 8,619.15 | 8,619.15 | 8,619.15 | 8,598.00 | 0.0M |
| 2025-06-25 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 0.0M |
| 2025-06-24 | 8,480.07 | 8,585.00 | 8,480.07 | 8,585.00 | 0.0M |
| 2025-06-23 | 8,591.00 | 8,591.00 | 8,591.00 | 8,591.00 | 0.0M |
| 2025-06-20 | 8,608.10 | 8,608.10 | 8,608.10 | 8,608.10 | 0.0M |
| 2025-06-19 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.0M |
| 2025-06-18 | 8,588.15 | 8,588.15 | 8,588.15 | 8,588.15 | 0.0M |
| 2025-06-17 | 8,583.00 | 8,583.00 | 8,583.00 | 8,583.00 | 0.0M |
| 2025-06-16 | 8,572.00 | 8,572.00 | 8,572.00 | 8,572.00 | 0.0M |
| 2025-06-13 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 0.0M |
| 2025-06-12 | 8,571.00 | 8,571.00 | 8,571.00 | 8,571.00 | 0.0M |
| 2025-06-11 | 8,564.00 | 8,564.00 | 8,564.00 | 8,564.00 | 0.0M |
| 2025-06-10 | 8,570.00 | 8,570.36 | 8,570.00 | 8,570.36 | 0.0M |
| 2025-06-09 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.0M |
| 2025-06-06 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 0.0M |
| 2025-06-05 | 8,560.00 | 8,560.00 | 8,560.00 | 8,560.00 | 0.0M |
| 2025-06-04 | 8,568.75 | 8,568.75 | 8,568.75 | 8,555.00 | 0.0M |
| 2025-06-03 | 8,547.50 | 8,547.50 | 8,547.50 | 8,547.50 | 0.0M |
| 2025-06-02 | 8,555.00 | 8,555.00 | 8,555.00 | 8,555.00 | 0.0M |
| 2025-05-30 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | 0.0M |
| 2025-05-29 | 8,539.50 | 8,539.50 | 8,539.50 | 8,539.50 | 0.0M |
| 2025-05-28 | 8,532.00 | 8,532.00 | 8,532.00 | 8,532.00 | 0.0M |
| 2025-05-27 | 8,537.00 | 8,537.00 | 8,537.00 | 8,537.00 | 0.0M |
| 2025-05-26 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0M |
| 2025-05-23 | 8,535.00 | 8,535.00 | 8,535.00 | 8,535.00 | 0.0M |
| 2025-05-22 | 8,539.88 | 8,539.88 | 8,539.88 | 8,539.88 | 0.0M |
| 2025-05-21 | 8,517.50 | 8,517.50 | 8,517.50 | 8,517.50 | 0.0M |
| 2025-05-20 | 8,517.50 | 8,517.50 | 8,517.50 | 8,517.50 | 0.0M |
| 2025-05-19 | 8,522.94 | 8,522.94 | 8,522.94 | 8,522.94 | 0.0M |
| 2025-05-16 | 8,512.50 | 8,512.50 | 8,512.50 | 8,512.50 | 0.0M |
| 2025-05-15 | 8,508.00 | 8,508.00 | 8,508.00 | 8,508.00 | 0.0M |
| 2025-05-14 | 8,512.00 | 8,512.00 | 8,512.00 | 8,512.00 | 0.0M |
| 2025-05-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-05-12 | 8,514.00 | 8,514.00 | 8,514.00 | 8,514.00 | 0.0M |
| 2025-05-09 | 8,498.50 | 8,498.50 | 8,498.50 | 8,498.50 | 0.0M |
| 2025-05-08 | 8,496.00 | 8,496.00 | 8,496.00 | 8,496.00 | 0.0M |
| 2025-05-07 | 8,488.50 | 8,488.50 | 8,488.50 | 8,488.50 | 0.0M |
| 2025-05-06 | 8,495.00 | 8,495.00 | 8,495.00 | 8,495.00 | 0.0M |
| 2025-05-05 | 8,495.00 | 8,495.00 | 8,495.00 | 8,495.00 | 0.0M |
| 2025-05-02 | 8,484.00 | 8,484.00 | 8,484.00 | 8,484.00 | 0.0M |
| 2025-04-30 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 0.0M |
| 2025-04-29 | 8,474.00 | 8,474.00 | 8,474.00 | 8,474.00 | 0.0M |
| 2025-04-28 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2025-04-25 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2025-04-24 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 0.0M |
| 2025-04-23 | 8,467.38 | 8,467.38 | 8,467.38 | 8,467.38 | 0.0M |
| 2025-04-22 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 0.0M |
| 2025-04-21 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 0.0M |
| 2025-04-16 | 8,461.33 | 8,461.33 | 8,461.33 | 8,461.33 | 0.0M |
| 2025-04-15 | 8,441.00 | 8,441.00 | 8,441.00 | 8,441.00 | 0.0M |
| 2025-04-14 | 8,453.00 | 8,453.00 | 8,435.00 | 8,435.00 | 0.0M |
| 2025-04-11 | 8,442.00 | 8,442.00 | 8,442.00 | 8,442.00 | 0.0M |
| 2025-04-10 | 8,434.50 | 8,434.50 | 8,434.50 | 8,434.50 | 0.0M |
| 2025-04-09 | 8,426.00 | 8,426.00 | 8,426.00 | 8,426.00 | 0.0M |
| 2025-04-08 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.0M |
| 2025-04-07 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.0M |
| 2025-04-04 | 8,432.10 | 8,432.10 | 8,432.10 | 8,432.10 | 0.0M |
| 2025-04-03 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 0.0M |
| 2025-04-02 | 8,415.00 | 8,415.00 | 8,415.00 | 8,415.00 | 0.0M |
| 2025-04-01 | 8,407.00 | 8,407.00 | 8,407.00 | 8,407.00 | 0.0M |
| 2025-03-31 | 8,405.00 | 8,405.00 | 8,405.00 | 8,405.00 | 0.0M |
| 2025-03-28 | 8,403.00 | 8,403.00 | 8,403.00 | 8,403.00 | 0.0M |
| 2025-03-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2025-03-26 | 8,405.00 | 8,405.00 | 8,405.00 | 8,405.00 | 0.0M |
| 2025-03-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.0M |
| 2025-03-24 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 0.0M |
| 2025-03-21 | 8,385.50 | 8,385.50 | 8,385.50 | 8,385.50 | 0.0M |
| 2025-03-20 | 8,381.00 | 8,381.00 | 8,381.00 | 8,381.00 | 0.0M |
| 2025-03-19 | 8,383.00 | 8,383.00 | 8,383.00 | 8,383.00 | 0.0M |
| 2025-03-18 | 8,383.20 | 8,383.20 | 8,383.20 | 8,383.20 | 0.0M |
| 2025-03-14 | 8,381.20 | 8,381.20 | 8,380.00 | 8,380.00 | 0.0M |
| 2025-03-13 | 8,330.00 | 8,378.21 | 8,330.00 | 8,348.35 | 0.0M |
| 2025-03-12 | 8,373.20 | 8,373.20 | 8,373.20 | 8,373.00 | 0.0M |
| 2025-03-11 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 0.0M |
| 2025-03-10 | 8,362.00 | 8,362.00 | 8,362.00 | 8,362.00 | 0.0M |
| 2025-03-07 | 8,366.00 | 8,366.00 | 8,366.00 | 8,366.00 | 0.0M |
| 2025-03-06 | 8,353.70 | 8,353.70 | 8,353.00 | 8,353.00 | 0.0M |
| 2025-03-05 | 8,349.22 | 8,349.22 | 8,349.22 | 8,349.22 | 0.0M |
| 2025-03-04 | 8,347.00 | 8,347.00 | 8,347.00 | 8,347.00 | 0.0M |
| 2025-03-03 | 8,343.00 | 8,343.00 | 8,343.00 | 8,343.00 | 0.0M |
| 2025-02-28 | 8,342.50 | 8,342.50 | 8,342.50 | 8,350.00 | 0.0M |
| 2025-02-27 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 0.0M |
| 2025-02-26 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 0.0M |
| 2025-02-25 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 0.0M |
| 2025-02-24 | 8,326.50 | 8,326.50 | 8,326.50 | 8,326.50 | 0.0M |
| 2025-02-21 | 8,324.50 | 8,324.50 | 8,324.50 | 8,324.50 | 0.0M |
| 2025-02-20 | 8,318.50 | 8,318.50 | 8,318.50 | 8,318.50 | 0.0M |
| 2025-02-19 | 8,319.57 | 8,319.57 | 8,319.57 | 8,319.57 | 0.0M |
| 2025-02-18 | 8,312.00 | 8,312.00 | 8,312.00 | 8,312.00 | 0.0M |
| 2025-02-17 | 8,311.00 | 8,311.00 | 8,311.00 | 8,311.00 | 0.0M |
| 2025-02-14 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 0.0M |
| 2025-02-13 | 8,304.50 | 8,304.50 | 8,304.50 | 8,304.50 | 0.0M |
| 2025-02-12 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.0M |
| 2025-02-11 | 8,298.00 | 8,298.00 | 8,298.00 | 8,298.00 | 0.0M |
| 2025-02-10 | 8,295.00 | 8,295.00 | 8,295.00 | 8,295.00 | 0.0M |
| 2025-02-07 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 0.0M |
| 2025-02-06 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0M |
| 2025-02-05 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 0.0M |
| 2025-02-04 | 8,279.50 | 8,279.50 | 8,279.50 | 8,279.50 | 0.0M |
| 2025-01-31 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 0.0M |
| 2025-01-30 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 0.0M |
| 2025-01-29 | 8,268.90 | 8,268.90 | 8,268.90 | 8,268.90 | 0.0M |
| 2025-01-28 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 0.0M |
| 2025-01-27 | 8,258.50 | 8,258.50 | 8,258.50 | 8,258.50 | 0.0M |
| 2025-01-24 | 8,257.50 | 8,257.50 | 8,257.50 | 8,257.50 | 0.0M |
| 2025-01-23 | 8,252.50 | 8,252.50 | 8,252.50 | 8,252.50 | 0.0M |
| 2025-01-22 | 8,248.00 | 8,248.00 | 8,248.00 | 8,248.00 | 0.0M |
| 2025-01-21 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 0.0M |
| 2025-01-20 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2025-01-17 | 8,241.50 | 8,241.50 | 8,241.50 | 8,241.50 | 0.0M |
| 2025-01-16 | 8,243.61 | 8,243.61 | 8,243.61 | 8,243.61 | 0.0M |
| 2025-01-15 | 8,226.50 | 8,226.50 | 8,226.50 | 8,226.50 | 0.0M |
| 2025-01-14 | 8,226.00 | 8,226.00 | 8,226.00 | 8,226.00 | 0.0M |
| 2025-01-13 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 0.0M |
| 2025-01-10 | 8,230.00 | 8,230.00 | 8,230.00 | 8,230.00 | 0.0M |
| 2025-01-09 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 0.0M |
| 2025-01-08 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0M |
| 2025-01-07 | 8,212.00 | 8,212.00 | 8,212.00 | 8,212.00 | 0.0M |
| 2025-01-06 | 8,217.23 | 8,217.23 | 8,217.23 | 8,217.23 | 0.0M |
| 2025-01-03 | 8,202.00 | 8,202.00 | 8,202.00 | 8,202.00 | 0.0M |
| 2025-01-02 | 8,203.00 | 8,203.00 | 8,203.00 | 8,203.00 | 0.0M |