1,214.50
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 | 1,249.00 | 1,249.00 | 1,214.50 | 1,214.50 | 0.0M |
| 2025-09-26 | 1,236.00 | 1,261.50 | 1,217.65 | 1,217.80 | 0.0M |
| 2025-09-25 | 1,280.00 | 1,283.60 | 1,222.00 | 1,281.70 | 0.0M |
| 2025-09-24 | 1,221.50 | 1,222.50 | 1,165.00 | 1,222.50 | 0.0M |
| 2025-09-23 | 1,104.15 | 1,165.15 | 1,062.00 | 1,164.30 | 0.0M |
| 2025-09-22 | 1,170.00 | 1,170.00 | 1,109.70 | 1,109.70 | 0.0M |
| 2025-09-19 | 1,189.00 | 1,199.00 | 1,160.00 | 1,168.10 | 0.0M |
| 2025-09-18 | 1,213.05 | 1,213.05 | 1,185.20 | 1,213.00 | 0.0M |
| 2025-09-17 | 1,262.00 | 1,265.00 | 1,233.05 | 1,244.15 | 0.0M |
| 2025-09-16 | 1,326.00 | 1,396.00 | 1,293.60 | 1,295.85 | 0.0M |
| 2025-09-15 | 1,234.15 | 1,362.50 | 1,232.80 | 1,361.60 | 0.0M |
| 2025-09-12 | 1,297.65 | 1,297.65 | 1,297.65 | 1,297.65 | 0.0M |
| 2025-09-11 | 1,365.90 | 1,365.90 | 1,365.90 | 1,365.90 | 0.0M |
| 2025-09-10 | 1,437.75 | 1,437.75 | 1,437.75 | 1,437.75 | 0.0M |
| 2025-09-09 | 1,513.40 | 1,513.40 | 1,513.40 | 1,513.40 | 0.0M |
| 2025-09-08 | 1,594.00 | 1,735.00 | 1,593.05 | 1,593.05 | 0.0M |
| 2025-09-05 | 1,765.00 | 1,765.00 | 1,676.85 | 1,676.85 | 0.0M |
| 2025-09-04 | 1,831.80 | 1,831.80 | 1,720.00 | 1,765.10 | 0.0M |
| 2025-09-03 | 1,596.70 | 1,665.30 | 1,591.00 | 1,665.30 | 0.0M |
| 2025-09-02 | 1,293.15 | 1,513.95 | 1,270.00 | 1,513.95 | 0.0M |
| 2025-09-01 | 1,219.95 | 1,299.00 | 1,187.00 | 1,261.65 | 0.0M |
| 2025-08-29 | 1,110.00 | 1,246.75 | 1,110.00 | 1,168.70 | 0.0M |
| 2025-08-28 | 941.10 | 1,144.00 | 941.10 | 1,076.35 | 0.0M |
| 2025-08-26 | 990.00 | 1,001.75 | 953.90 | 966.45 | 0.0M |
| 2025-08-25 | 1,008.00 | 1,036.40 | 990.00 | 1,000.00 | 0.0M |
| 2025-08-22 | 1,052.55 | 1,074.10 | 972.00 | 979.95 | 0.0M |
| 2025-08-21 | 1,100.00 | 1,146.05 | 1,010.00 | 1,048.65 | 0.0M |
| 2025-08-20 | 842.15 | 1,036.10 | 842.15 | 1,036.10 | 0.0M |
| 2025-08-19 | 811.05 | 925.00 | 811.05 | 863.45 | 0.0M |
| 2025-08-18 | 830.60 | 848.90 | 818.30 | 833.65 | 0.0M |
| 2025-08-14 | 810.05 | 865.00 | 810.05 | 834.75 | 0.0M |
| 2025-08-13 | 853.50 | 853.50 | 823.30 | 834.00 | 0.0M |
| 2025-08-12 | 840.05 | 840.05 | 840.00 | 840.05 | 0.0M |
| 2025-08-11 | 885.95 | 886.00 | 835.00 | 850.65 | 0.0M |
| 2025-08-08 | 883.95 | 884.00 | 860.00 | 866.25 | 0.0M |
| 2025-08-07 | 866.00 | 870.90 | 865.50 | 867.95 | 0.0M |
| 2025-08-06 | 872.65 | 882.20 | 860.00 | 863.60 | 0.0M |
| 2025-08-05 | 873.00 | 885.75 | 866.00 | 875.35 | 0.0M |
| 2025-08-04 | 874.40 | 897.00 | 860.00 | 875.80 | 0.0M |
| 2025-08-01 | 871.00 | 882.80 | 865.40 | 876.45 | 0.0M |
| 2025-07-31 | 869.00 | 887.00 | 858.10 | 870.40 | 0.0M |
| 2025-07-30 | 883.90 | 893.00 | 876.70 | 893.00 | 0.0M |
| 2025-07-29 | 867.95 | 883.40 | 867.95 | 874.45 | 0.0M |
| 2025-07-28 | 877.70 | 877.70 | 866.45 | 867.90 | 0.0M |
| 2025-07-25 | 873.00 | 890.90 | 870.00 | 878.75 | 0.0M |
| 2025-07-24 | 866.00 | 888.00 | 865.00 | 877.45 | 0.0M |
| 2025-07-23 | 879.00 | 885.05 | 856.35 | 874.40 | 0.0M |
| 2025-07-22 | 886.85 | 886.85 | 860.60 | 872.20 | 0.0M |
| 2025-07-21 | 856.10 | 880.00 | 856.00 | 872.25 | 0.0M |
| 2025-07-18 | 870.10 | 888.85 | 861.00 | 868.10 | 0.0M |
| 2025-07-17 | 881.20 | 881.20 | 876.05 | 877.00 | 0.0M |
| 2025-07-16 | 883.20 | 883.20 | 881.00 | 881.80 | 0.0M |
| 2025-07-15 | 884.10 | 894.95 | 884.10 | 890.80 | 0.0M |
| 2025-07-14 | 887.00 | 918.95 | 882.00 | 894.95 | 0.0M |
| 2025-07-11 | 890.00 | 909.40 | 885.05 | 894.40 | 0.0M |
| 2025-07-10 | 892.75 | 895.00 | 890.00 | 890.00 | 0.0M |
| 2025-07-09 | 892.00 | 895.40 | 883.50 | 883.90 | 0.0M |
| 2025-07-08 | 895.00 | 896.30 | 884.00 | 890.60 | 0.0M |
| 2025-07-07 | 891.40 | 903.65 | 882.05 | 897.05 | 0.0M |
| 2025-07-04 | 888.50 | 893.10 | 886.20 | 891.40 | 0.0M |
| 2025-07-03 | 888.00 | 910.00 | 880.00 | 894.30 | 0.0M |
| 2025-07-02 | 896.95 | 896.95 | 881.00 | 889.30 | 0.0M |
| 2025-07-01 | 900.00 | 903.05 | 891.50 | 895.25 | 0.0M |
| 2025-06-30 | 902.00 | 907.25 | 895.15 | 899.85 | 0.0M |
| 2025-06-27 | 899.00 | 908.00 | 897.65 | 900.95 | 0.0M |
| 2025-06-26 | 907.55 | 907.55 | 895.55 | 897.65 | 0.0M |
| 2025-06-25 | 905.90 | 914.40 | 896.00 | 903.75 | 0.0M |
| 2025-06-24 | 906.00 | 923.60 | 890.00 | 895.90 | 0.0M |
| 2025-06-23 | 900.05 | 915.20 | 897.00 | 905.70 | 0.0M |
| 2025-06-20 | 909.05 | 921.80 | 870.00 | 885.45 | 0.0M |
| 2025-06-19 | 908.90 | 922.00 | 900.00 | 904.15 | 0.0M |
| 2025-06-18 | 918.00 | 927.00 | 909.00 | 919.25 | 0.0M |
| 2025-06-17 | 923.30 | 933.00 | 919.30 | 926.15 | 0.0M |
| 2025-06-16 | 930.00 | 943.00 | 918.20 | 925.90 | 0.0M |
| 2025-06-13 | 927.90 | 968.00 | 912.55 | 939.30 | 0.0M |
| 2025-06-12 | 961.60 | 961.60 | 930.00 | 932.65 | 0.0M |
| 2025-06-11 | 924.70 | 975.95 | 924.70 | 939.80 | 0.0M |
| 2025-06-10 | 918.95 | 922.95 | 905.70 | 915.10 | 0.0M |
| 2025-06-09 | 918.30 | 925.85 | 911.00 | 917.10 | 0.0M |
| 2025-06-06 | 911.90 | 929.00 | 903.00 | 914.15 | 0.0M |
| 2025-06-05 | 913.00 | 926.15 | 904.05 | 920.95 | 0.0M |
| 2025-06-04 | 915.95 | 923.90 | 900.10 | 913.00 | 0.0M |
| 2025-06-03 | 910.00 | 928.00 | 906.00 | 917.90 | 0.0M |
| 2025-06-02 | 914.05 | 933.05 | 903.00 | 916.20 | 0.0M |
| 2025-05-30 | 917.15 | 929.00 | 906.30 | 914.00 | 0.0M |
| 2025-05-29 | 909.00 | 932.15 | 896.95 | 907.15 | 0.0M |
| 2025-05-28 | 903.10 | 935.00 | 901.00 | 911.65 | 0.0M |
| 2025-05-27 | 908.55 | 929.70 | 900.55 | 915.35 | 0.0M |
| 2025-05-26 | 912.00 | 923.10 | 906.00 | 916.40 | 0.0M |
| 2025-05-23 | 919.00 | 944.75 | 913.30 | 914.30 | 0.0M |
| 2025-05-22 | 912.00 | 912.00 | 910.00 | 910.50 | 0.0M |
| 2025-05-21 | 908.25 | 912.00 | 884.00 | 894.00 | 0.0M |
| 2025-05-20 | 919.00 | 920.10 | 900.00 | 900.00 | 0.0M |
| 2025-05-19 | 920.00 | 928.00 | 913.65 | 920.10 | 0.0M |
| 2025-05-16 | 925.00 | 935.00 | 917.00 | 920.95 | 0.0M |
| 2025-05-15 | 919.95 | 938.00 | 908.00 | 921.10 | 0.0M |
| 2025-05-14 | 900.50 | 926.95 | 898.00 | 920.35 | 0.0M |
| 2025-05-13 | 897.10 | 914.00 | 890.00 | 908.00 | 0.0M |
| 2025-05-12 | 907.00 | 910.00 | 876.00 | 892.15 | 0.0M |
| 2025-05-09 | 865.00 | 917.00 | 855.00 | 915.60 | 0.0M |
| 2025-05-08 | 900.00 | 933.00 | 889.00 | 893.00 | 0.0M |
| 2025-05-07 | 877.50 | 896.65 | 870.65 | 895.45 | 0.0M |
| 2025-05-06 | 896.00 | 923.40 | 891.00 | 901.00 | 0.0M |
| 2025-05-05 | 944.95 | 962.10 | 902.00 | 933.30 | 0.0M |
| 2025-05-02 | 898.00 | 937.90 | 896.15 | 923.05 | 0.0M |
| 2025-04-30 | 899.45 | 943.00 | 875.00 | 909.25 | 0.0M |
| 2025-04-29 | 919.90 | 919.95 | 879.00 | 883.20 | 0.0M |
| 2025-04-28 | 889.00 | 919.95 | 870.85 | 919.95 | 0.0M |
| 2025-04-25 | 921.55 | 928.95 | 853.05 | 889.45 | 0.0M |
| 2025-04-24 | 984.95 | 984.95 | 911.00 | 921.55 | 0.0M |
| 2025-04-23 | 912.05 | 979.00 | 912.00 | 965.80 | 0.0M |
| 2025-04-22 | 933.00 | 933.00 | 913.00 | 917.45 | 0.0M |
| 2025-04-21 | 941.50 | 941.50 | 916.00 | 924.50 | 0.0M |
| 2025-04-17 | 929.00 | 929.00 | 903.00 | 913.05 | 0.0M |
| 2025-04-16 | 940.00 | 940.00 | 921.00 | 939.95 | 0.0M |
| 2025-04-15 | 905.05 | 950.00 | 900.00 | 950.00 | 0.0M |
| 2025-04-11 | 982.90 | 983.00 | 982.90 | 983.00 | 0.0M |
| 2025-04-09 | 906.15 | 947.00 | 900.00 | 917.10 | 0.0M |
| 2025-04-08 | 882.00 | 943.00 | 882.00 | 910.70 | 0.0M |
| 2025-04-07 | 814.00 | 814.00 | 810.10 | 810.10 | 0.0M |
| 2025-04-04 | 868.05 | 888.00 | 868.05 | 885.45 | 0.0M |
| 2025-04-03 | 935.00 | 949.00 | 909.25 | 910.90 | 0.0M |
| 2025-04-02 | 900.00 | 909.40 | 900.00 | 909.40 | 0.0M |
| 2025-04-01 | 831.15 | 919.75 | 831.15 | 919.75 | 0.0M |
| 2025-03-28 | 900.05 | 951.00 | 877.00 | 903.40 | 0.0M |
| 2025-03-27 | 889.10 | 900.00 | 889.10 | 900.00 | 0.0M |
| 2025-03-26 | 949.00 | 985.90 | 912.00 | 912.00 | 0.0M |
| 2025-03-25 | 949.95 | 949.95 | 911.00 | 912.55 | 0.0M |
| 2025-03-24 | 948.90 | 950.00 | 921.55 | 949.95 | 0.0M |
| 2025-03-21 | 948.00 | 948.00 | 899.90 | 919.00 | 0.0M |
| 2025-03-20 | 908.40 | 925.00 | 908.40 | 915.10 | 0.0M |
| 2025-03-19 | 879.05 | 909.90 | 879.05 | 909.90 | 0.0M |
| 2025-03-18 | 874.00 | 898.85 | 874.00 | 874.70 | 0.0M |
| 2025-03-17 | 815.00 | 880.00 | 815.00 | 834.00 | 0.0M |
| 2025-03-13 | 872.05 | 900.00 | 870.00 | 900.00 | 0.0M |
| 2025-03-12 | 850.00 | 872.00 | 848.00 | 872.00 | 0.0M |
| 2025-03-11 | 873.00 | 873.00 | 810.00 | 850.00 | 0.0M |
| 2025-03-10 | 872.00 | 872.00 | 816.75 | 816.75 | 0.0M |
| 2025-03-07 | 821.00 | 872.00 | 821.00 | 856.80 | 0.0M |
| 2025-03-06 | 835.00 | 870.00 | 810.00 | 814.95 | 0.0M |
| 2025-03-05 | 782.05 | 833.95 | 782.05 | 807.20 | 0.0M |
| 2025-03-04 | 805.00 | 878.70 | 787.05 | 825.40 | 0.0M |
| 2025-03-03 | 825.90 | 830.10 | 795.00 | 804.95 | 0.0M |
| 2025-02-28 | 855.05 | 900.00 | 833.00 | 842.75 | 0.0M |
| 2025-02-27 | 885.35 | 890.00 | 855.05 | 855.05 | 0.0M |
| 2025-02-25 | 880.00 | 886.30 | 880.00 | 885.35 | 0.0M |
| 2025-02-24 | 929.00 | 959.40 | 871.45 | 884.95 | 0.0M |
| 2025-02-21 | 920.00 | 922.00 | 906.65 | 911.90 | 0.0M |
| 2025-02-20 | 916.00 | 920.00 | 900.00 | 900.00 | 0.0M |
| 2025-02-19 | 914.00 | 922.00 | 877.50 | 916.00 | 0.0M |
| 2025-02-18 | 856.05 | 914.00 | 856.05 | 892.50 | 0.0M |
| 2025-02-17 | 915.65 | 948.00 | 823.15 | 905.60 | 0.0M |
| 2025-02-14 | 967.15 | 967.15 | 859.00 | 897.70 | 0.0M |
| 2025-02-13 | 1,000.00 | 1,000.00 | 905.00 | 911.50 | 0.0M |
| 2025-02-12 | 1,019.00 | 1,019.00 | 862.00 | 923.00 | 0.0M |
| 2025-02-11 | 1,074.00 | 1,074.00 | 926.10 | 932.30 | 0.0M |
| 2025-02-10 | 1,015.85 | 1,015.85 | 981.00 | 984.35 | 0.0M |
| 2025-02-07 | 966.15 | 1,024.00 | 966.15 | 1,015.85 | 0.0M |
| 2025-02-06 | 1,009.90 | 1,042.00 | 955.00 | 966.15 | 0.0M |
| 2025-02-05 | 955.00 | 975.00 | 925.55 | 958.25 | 0.0M |
| 2025-02-04 | 970.05 | 972.80 | 945.00 | 948.20 | 0.0M |
| 2025-02-03 | 942.05 | 971.00 | 942.00 | 970.00 | 0.0M |
| 2025-02-01 | 941.00 | 989.75 | 936.00 | 971.60 | 0.0M |
| 2025-01-31 | 922.20 | 986.00 | 905.05 | 975.00 | 0.0M |
| 2025-01-30 | 937.40 | 955.00 | 920.00 | 946.00 | 0.0M |
| 2025-01-29 | 956.80 | 956.80 | 911.00 | 919.00 | 0.0M |
| 2025-01-28 | 920.00 | 963.00 | 920.00 | 938.00 | 0.0M |
| 2025-01-27 | 958.45 | 977.80 | 942.00 | 959.65 | 0.0M |
| 2025-01-24 | 951.00 | 978.00 | 925.15 | 978.00 | 0.0M |
| 2025-01-23 | 932.05 | 986.00 | 932.05 | 950.05 | 0.0M |
| 2025-01-22 | 967.55 | 996.60 | 939.65 | 971.95 | 0.0M |
| 2025-01-21 | 957.50 | 995.15 | 957.50 | 966.00 | 0.0M |
| 2025-01-20 | 1,011.95 | 1,011.95 | 976.00 | 989.15 | 0.0M |
| 2025-01-17 | 965.25 | 1,020.00 | 960.00 | 971.85 | 0.0M |
| 2025-01-16 | 949.50 | 993.50 | 920.00 | 973.30 | 0.0M |
| 2025-01-15 | 968.70 | 977.55 | 917.30 | 946.25 | 0.0M |
| 2025-01-14 | 1,005.00 | 1,005.00 | 956.45 | 956.45 | 0.0M |
| 2025-01-13 | 1,038.30 | 1,050.80 | 1,006.75 | 1,006.75 | 0.0M |
| 2025-01-10 | 1,055.20 | 1,078.00 | 1,022.05 | 1,059.70 | 0.0M |
| 2025-01-09 | 1,110.00 | 1,110.00 | 1,026.35 | 1,035.20 | 0.0M |
| 2025-01-08 | 1,105.00 | 1,117.20 | 1,080.35 | 1,080.35 | 0.0M |
| 2025-01-07 | 1,107.05 | 1,198.70 | 1,100.50 | 1,137.20 | 0.0M |
| 2025-01-06 | 1,280.30 | 1,280.30 | 1,158.40 | 1,158.40 | 0.0M |
| 2025-01-03 | 1,219.35 | 1,219.35 | 1,219.35 | 1,219.35 | 0.0M |
| 2025-01-02 | 1,140.05 | 1,161.30 | 1,129.70 | 1,161.30 | 0.0M |
| 2025-01-01 | 991.05 | 1,055.75 | 991.05 | 1,055.75 | 0.0M |