5,103.23
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 | 5,071.20 | 5,103.23 | 5,029.74 | 5,103.23 | 0.0M |
| 2025-09-25 | 5,112.98 | 5,141.55 | 5,055.23 | 5,073.60 | 20,047.5M |
| 2025-09-24 | 5,111.37 | 5,154.99 | 5,002.35 | 5,108.04 | 40,739.6M |
| 2025-09-23 | 5,147.48 | 5,202.42 | 5,114.76 | 5,181.04 | 29,730.0M |
| 2025-09-22 | 5,144.26 | 5,156.19 | 5,058.71 | 5,140.23 | 49,787.0M |
| 2025-09-19 | 5,260.28 | 5,260.28 | 5,158.12 | 5,161.81 | 0.0M |
| 2025-09-18 | 5,285.25 | 5,303.59 | 5,236.55 | 5,273.38 | 45,706.9M |
| 2025-09-17 | 5,261.96 | 5,297.92 | 5,226.88 | 5,284.78 | 33,131.3M |
| 2025-09-16 | 5,274.49 | 5,319.40 | 5,220.66 | 5,260.74 | 40,224.1M |
| 2025-09-15 | 5,340.31 | 5,340.31 | 5,254.72 | 5,272.61 | 33,806.8M |
| 2025-09-12 | 5,478.18 | 5,478.18 | 5,341.14 | 5,348.21 | 56,543.2M |
| 2025-09-11 | 5,490.95 | 5,498.44 | 5,429.01 | 5,480.47 | 47,596.7M |
| 2025-09-10 | 5,520.95 | 5,532.64 | 5,480.13 | 5,489.34 | 25,932.7M |
| 2025-09-09 | 5,496.49 | 5,527.78 | 5,484.66 | 5,525.62 | 26,642.6M |
| 2025-09-08 | 5,451.50 | 5,492.45 | 5,451.50 | 5,491.68 | 21,158.7M |
| 2025-09-05 | 5,394.60 | 5,452.63 | 5,394.60 | 5,447.93 | 20,630.1M |
| 2025-09-04 | 5,384.70 | 5,438.43 | 5,372.05 | 5,389.17 | 26,078.5M |
| 2025-09-03 | 5,334.15 | 5,388.16 | 5,334.15 | 5,372.85 | 19,406.1M |
| 2025-09-02 | 5,421.85 | 5,421.85 | 5,328.65 | 5,332.62 | 33,219.6M |
| 2025-09-01 | 5,470.75 | 5,510.59 | 5,421.38 | 5,421.38 | 20,171.2M |
| 2025-08-29 | 5,475.27 | 5,475.27 | 5,427.61 | 5,464.34 | 53,852.7M |
| 2025-08-28 | 5,529.09 | 5,529.09 | 5,461.77 | 5,483.39 | 25,021.9M |
| 2025-08-27 | 5,444.59 | 5,531.66 | 5,444.59 | 5,518.89 | 26,266.5M |
| 2025-08-26 | 5,444.35 | 5,500.42 | 5,423.63 | 5,435.61 | 19,229.4M |
| 2025-08-25 | 5,459.38 | 5,459.38 | 5,385.31 | 5,442.60 | 25,439.7M |
| 2025-08-22 | 5,436.46 | 5,488.06 | 5,428.61 | 5,462.75 | 25,982.2M |
| 2025-08-21 | 5,561.05 | 5,563.51 | 5,436.03 | 5,443.01 | 47,746.4M |
| 2025-08-20 | 5,622.89 | 5,641.47 | 5,536.29 | 5,561.05 | 30,974.1M |
| 2025-08-19 | 5,634.70 | 5,710.37 | 5,613.43 | 5,617.24 | 35,818.1M |
| 2025-08-18 | 5,642.30 | 5,642.30 | 5,566.63 | 5,593.06 | 32,949.5M |
| 2025-08-15 | 5,643.81 | 5,714.36 | 5,640.19 | 5,708.95 | 39,268.7M |
| 2025-08-14 | 5,621.50 | 5,659.77 | 5,541.72 | 5,645.61 | 42,905.9M |
| 2025-08-13 | 5,626.93 | 5,644.32 | 5,587.97 | 5,625.26 | 35,715.1M |
| 2025-08-12 | 5,593.97 | 5,629.80 | 5,569.38 | 5,622.51 | 29,403.9M |
| 2025-08-11 | 5,601.89 | 5,658.51 | 5,585.79 | 5,601.56 | 51,655.5M |
| 2025-08-08 | 5,454.34 | 5,536.80 | 5,422.76 | 5,523.55 | 48,586.5M |
| 2025-08-07 | 5,288.51 | 5,535.09 | 5,288.51 | 5,441.31 | 102,158.9M |
| 2025-08-06 | 5,283.66 | 5,303.11 | 5,216.15 | 5,234.14 | 29,836.4M |
| 2025-08-05 | 5,256.92 | 5,287.78 | 5,234.69 | 5,278.49 | 34,220.6M |
| 2025-08-04 | 5,150.21 | 5,262.33 | 5,146.63 | 5,255.12 | 32,373.7M |
| 2025-08-01 | 5,166.55 | 5,214.28 | 5,144.79 | 5,148.11 | 21,647.4M |
| 2025-07-31 | 5,179.78 | 5,213.81 | 5,128.04 | 5,161.85 | 44,539.2M |
| 2025-07-30 | 5,242.29 | 5,242.29 | 5,155.90 | 5,174.28 | 22,387.4M |
| 2025-07-29 | 5,184.35 | 5,255.39 | 5,171.05 | 5,242.29 | 35,374.1M |
| 2025-07-28 | 5,263.46 | 5,287.09 | 5,160.19 | 5,173.10 | 54,736.5M |
| 2025-07-25 | 5,364.46 | 5,396.46 | 5,256.30 | 5,274.32 | 53,514.0M |
| 2025-07-24 | 5,406.47 | 5,407.00 | 5,355.95 | 5,358.11 | 25,306.0M |
| 2025-07-23 | 5,388.49 | 5,422.45 | 5,372.93 | 5,405.28 | 32,150.0M |
| 2025-07-22 | 5,379.12 | 5,404.42 | 5,337.50 | 5,383.72 | 27,384.8M |
| 2025-07-21 | 5,315.70 | 5,400.55 | 5,315.70 | 5,384.52 | 33,065.3M |
| 2025-07-18 | 5,216.66 | 5,308.59 | 5,144.90 | 5,300.91 | 70,087.8M |
| 2025-07-17 | 5,228.09 | 5,268.52 | 5,203.36 | 5,212.99 | 44,791.4M |
| 2025-07-16 | 5,214.06 | 5,253.31 | 5,185.64 | 5,224.58 | 39,394.0M |
| 2025-07-15 | 5,177.14 | 5,220.33 | 5,157.23 | 5,208.06 | 39,901.7M |
| 2025-07-14 | 4,944.92 | 5,130.08 | 4,911.34 | 5,121.38 | 52,105.3M |
| 2025-07-11 | 5,178.57 | 5,180.47 | 4,953.53 | 4,960.47 | 54,782.9M |
| 2025-07-10 | 5,168.97 | 5,231.12 | 5,168.97 | 5,220.04 | 31,566.5M |
| 2025-07-09 | 5,252.27 | 5,252.27 | 5,117.95 | 5,148.37 | 45,666.7M |
| 2025-07-08 | 5,344.47 | 5,374.33 | 5,325.34 | 5,361.97 | 31,921.3M |
| 2025-07-07 | 5,431.86 | 5,431.86 | 5,348.79 | 5,354.54 | 30,715.1M |
| 2025-07-04 | 5,488.11 | 5,488.15 | 5,426.72 | 5,444.32 | 26,619.1M |
| 2025-07-03 | 5,515.34 | 5,566.82 | 5,503.56 | 5,514.86 | 32,660.1M |
| 2025-07-02 | 5,592.74 | 5,592.74 | 5,509.05 | 5,516.17 | 35,245.1M |
| 2025-07-01 | 5,575.92 | 5,621.11 | 5,545.93 | 5,590.47 | 44,609.3M |
| 2025-06-30 | 5,509.69 | 5,573.04 | 5,498.49 | 5,568.11 | 42,465.8M |
| 2025-06-27 | 5,475.29 | 5,510.52 | 5,445.95 | 5,494.29 | 29,401.9M |
| 2025-06-26 | 5,477.08 | 5,493.05 | 5,446.70 | 5,479.40 | 23,473.5M |
| 2025-06-25 | 5,417.30 | 5,471.22 | 5,417.17 | 5,470.73 | 28,846.6M |
| 2025-06-24 | 5,440.43 | 5,440.43 | 5,351.56 | 5,402.00 | 31,869.6M |
| 2025-06-23 | 5,390.34 | 5,443.22 | 5,362.61 | 5,431.88 | 32,960.6M |
| 2025-06-20 | 5,424.76 | 5,433.05 | 5,376.79 | 5,379.97 | 37,617.4M |
| 2025-06-19 | 5,433.03 | 5,460.80 | 5,394.26 | 5,422.96 | 36,417.2M |
| 2025-06-18 | 5,455.78 | 5,475.76 | 5,412.68 | 5,433.03 | 29,927.9M |
| 2025-06-17 | 5,324.50 | 5,455.91 | 5,312.16 | 5,452.09 | 33,630.6M |
| 2025-06-16 | 5,364.04 | 5,397.74 | 5,314.17 | 5,324.50 | 33,364.0M |
| 2025-06-13 | 5,327.91 | 5,391.93 | 5,319.45 | 5,362.21 | 22,946.3M |
| 2025-06-11 | 5,276.71 | 5,328.65 | 5,263.31 | 5,316.59 | 24,200.8M |
| 2025-06-10 | 5,329.51 | 5,378.42 | 5,240.11 | 5,276.71 | 35,322.6M |
| 2025-06-09 | 5,412.76 | 5,412.76 | 5,312.64 | 5,316.50 | 30,834.5M |
| 2025-06-06 | 5,580.02 | 5,739.64 | 5,419.61 | 5,425.53 | 107,319.8M |
| 2025-06-05 | 5,534.90 | 5,585.52 | 5,534.90 | 5,577.56 | 23,117.5M |
| 2025-06-04 | 5,556.94 | 5,614.09 | 5,497.98 | 5,532.59 | 51,530.3M |
| 2025-06-03 | 5,471.19 | 5,539.58 | 5,463.99 | 5,537.80 | 37,445.5M |
| 2025-06-02 | 5,434.29 | 5,501.13 | 5,357.22 | 5,497.86 | 43,377.4M |
| 2025-05-30 | 5,446.66 | 5,491.31 | 5,397.67 | 5,456.82 | 37,494.9M |
| 2025-05-29 | 5,457.15 | 5,509.68 | 5,434.06 | 5,444.14 | 29,961.2M |
| 2025-05-28 | 5,302.52 | 5,449.40 | 5,302.52 | 5,420.02 | 49,769.8M |
| 2025-05-27 | 5,213.58 | 5,293.90 | 5,213.58 | 5,292.98 | 33,436.8M |
| 2025-05-26 | 5,314.09 | 5,314.09 | 5,196.63 | 5,199.55 | 33,052.8M |
| 2025-05-23 | 5,389.73 | 5,390.65 | 5,324.31 | 5,344.11 | 26,151.8M |
| 2025-05-22 | 5,379.43 | 5,440.34 | 5,314.11 | 5,399.10 | 57,389.8M |
| 2025-05-21 | 5,439.80 | 5,470.03 | 5,397.72 | 5,406.58 | 32,689.7M |
| 2025-05-20 | 5,537.22 | 5,537.22 | 5,437.97 | 5,437.97 | 23,143.0M |
| 2025-05-19 | 5,459.07 | 5,575.96 | 5,459.07 | 5,563.95 | 27,834.3M |
| 2025-05-16 | 5,477.57 | 5,530.35 | 5,334.90 | 5,459.07 | 69,190.1M |
| 2025-05-15 | 5,598.50 | 5,598.50 | 5,422.70 | 5,474.80 | 52,749.7M |
| 2025-05-14 | 5,645.21 | 5,683.95 | 5,603.64 | 5,647.88 | 26,106.5M |
| 2025-05-13 | 5,679.04 | 5,687.57 | 5,612.15 | 5,664.59 | 29,643.8M |
| 2025-05-12 | 5,587.38 | 5,712.21 | 5,587.38 | 5,669.79 | 43,697.0M |
| 2025-05-08 | 5,500.51 | 5,573.60 | 5,484.72 | 5,520.67 | 32,249.6M |
| 2025-05-07 | 5,421.76 | 5,489.47 | 5,375.32 | 5,473.93 | 40,413.0M |
| 2025-05-06 | 5,259.92 | 5,439.89 | 5,242.19 | 5,433.45 | 53,304.5M |
| 2025-05-05 | 5,436.99 | 5,436.99 | 5,233.24 | 5,253.81 | 51,737.4M |
| 2025-05-02 | 5,588.30 | 5,588.30 | 5,442.59 | 5,450.99 | 24,884.0M |
| 2025-04-30 | 5,700.02 | 5,714.46 | 5,570.96 | 5,624.77 | 60,419.7M |
| 2025-04-29 | 5,890.40 | 5,890.40 | 5,716.29 | 5,725.38 | 48,074.5M |
| 2025-04-28 | 5,782.33 | 5,979.12 | 5,715.61 | 5,905.89 | 112,728.1M |
| 2025-04-25 | 5,706.94 | 5,806.03 | 5,705.54 | 5,787.63 | 66,967.5M |
| 2025-04-24 | 5,688.21 | 5,746.07 | 5,668.08 | 5,692.50 | 35,997.7M |
| 2025-04-23 | 5,653.15 | 5,670.87 | 5,556.76 | 5,670.87 | 52,886.2M |
| 2025-04-22 | 5,618.76 | 5,698.63 | 5,604.14 | 5,698.63 | 43,282.9M |
| 2025-04-21 | 5,526.59 | 5,629.39 | 5,526.59 | 5,612.08 | 45,665.3M |
| 2025-04-18 | 5,490.50 | 5,532.70 | 5,411.37 | 5,511.30 | 50,646.2M |
| 2025-04-17 | 5,467.96 | 5,520.51 | 5,423.70 | 5,474.32 | 43,666.9M |
| 2025-04-16 | 5,307.58 | 5,478.24 | 5,286.13 | 5,453.70 | 39,587.6M |
| 2025-04-15 | 5,344.84 | 5,353.72 | 5,248.79 | 5,303.78 | 33,375.5M |
| 2025-04-14 | 5,355.29 | 5,424.92 | 5,319.46 | 5,337.17 | 33,384.9M |
| 2025-04-11 | 5,265.43 | 5,353.73 | 5,265.43 | 5,338.48 | 49,650.2M |
| 2025-04-10 | 5,177.09 | 5,298.20 | 5,156.66 | 5,193.52 | 56,338.9M |
| 2025-04-09 | 5,103.99 | 5,103.99 | 4,808.46 | 4,930.71 | 79,965.0M |
| 2025-04-08 | 5,204.23 | 5,278.93 | 5,152.75 | 5,173.05 | 43,973.7M |
| 2025-04-07 | 5,086.84 | 5,328.54 | 5,003.57 | 5,169.15 | 111,591.2M |
| 2025-04-04 | 5,519.30 | 5,596.33 | 5,310.27 | 5,326.99 | 83,987.3M |
| 2025-04-03 | 5,669.17 | 5,741.22 | 5,486.72 | 5,510.88 | 58,572.2M |
| 2025-04-02 | 5,717.44 | 5,733.11 | 5,626.15 | 5,643.75 | 44,860.4M |
| 2025-04-01 | 5,845.63 | 5,917.13 | 5,719.67 | 5,760.04 | 57,170.7M |
| 2025-03-31 | 5,843.92 | 5,859.98 | 5,718.26 | 5,832.38 | 48,560.9M |
| 2025-03-28 | 6,013.78 | 6,019.23 | 5,813.31 | 5,879.16 | 72,145.6M |
| 2025-03-27 | 6,189.16 | 6,189.16 | 6,021.88 | 6,039.38 | 51,119.7M |
| 2025-03-26 | 6,233.79 | 6,296.47 | 6,181.33 | 6,189.16 | 28,269.3M |
| 2025-03-25 | 6,258.60 | 6,291.00 | 6,127.60 | 6,228.85 | 53,743.5M |
| 2025-03-24 | 6,307.91 | 6,324.15 | 6,233.36 | 6,258.60 | 35,184.5M |
| 2025-03-21 | 6,385.24 | 6,420.95 | 6,302.45 | 6,305.89 | 46,632.0M |
| 2025-03-20 | 6,403.04 | 6,431.85 | 6,304.81 | 6,388.17 | 64,209.3M |
| 2025-03-19 | 6,400.45 | 6,400.45 | 6,275.09 | 6,387.18 | 47,367.7M |
| 2025-03-18 | 6,369.33 | 6,469.44 | 6,342.99 | 6,416.82 | 66,129.0M |
| 2025-03-17 | 6,293.96 | 6,378.24 | 6,279.56 | 6,360.20 | 56,849.0M |
| 2025-03-14 | 6,130.20 | 6,239.74 | 6,103.31 | 6,222.28 | 50,356.8M |
| 2025-03-13 | 6,201.45 | 6,201.45 | 6,025.51 | 6,090.90 | 69,994.7M |
| 2025-03-12 | 6,256.59 | 6,256.59 | 6,171.00 | 6,225.70 | 36,667.7M |
| 2025-03-11 | 6,256.05 | 6,289.98 | 6,222.13 | 6,264.21 | 37,510.1M |
| 2025-03-10 | 6,189.20 | 6,309.97 | 6,189.20 | 6,263.35 | 37,169.6M |
| 2025-03-07 | 6,235.66 | 6,348.27 | 6,160.70 | 6,162.81 | 89,162.5M |
| 2025-03-06 | 6,323.36 | 6,323.36 | 6,175.77 | 6,226.91 | 44,584.0M |
| 2025-03-05 | 6,284.14 | 6,384.40 | 6,266.91 | 6,346.48 | 56,977.2M |
| 2025-03-04 | 6,079.39 | 6,298.91 | 6,079.39 | 6,298.54 | 70,815.1M |
| 2025-03-03 | 6,176.04 | 6,176.04 | 6,031.31 | 6,079.39 | 61,928.1M |
| 2025-02-28 | 6,247.43 | 6,247.43 | 6,073.89 | 6,184.99 | 60,828.2M |
| 2025-02-27 | 6,274.83 | 6,298.58 | 6,146.72 | 6,263.17 | 59,889.5M |
| 2025-02-26 | 6,428.38 | 6,440.13 | 6,238.02 | 6,314.76 | 76,811.8M |
| 2025-02-25 | 6,428.07 | 6,547.33 | 6,413.58 | 6,424.13 | 72,219.6M |
| 2025-02-24 | 6,340.74 | 6,396.59 | 6,310.94 | 6,382.89 | 48,244.0M |
| 2025-02-21 | 6,362.01 | 6,417.52 | 6,286.51 | 6,331.36 | 54,895.7M |
| 2025-02-20 | 6,336.91 | 6,426.74 | 6,318.42 | 6,358.73 | 59,096.9M |
| 2025-02-19 | 6,325.75 | 6,353.34 | 6,232.10 | 6,310.29 | 61,344.3M |
| 2025-02-18 | 6,439.93 | 6,510.27 | 6,309.79 | 6,323.22 | 137,298.2M |
| 2025-02-17 | 6,210.17 | 6,449.39 | 6,210.17 | 6,433.84 | 99,285.2M |
| 2025-02-14 | 6,277.68 | 6,364.99 | 6,059.35 | 6,142.79 | 162,267.4M |
| 2025-02-13 | 6,023.71 | 6,246.91 | 6,022.82 | 6,179.90 | 175,285.5M |
| 2025-02-12 | 5,773.16 | 5,857.91 | 5,757.19 | 5,768.40 | 67,548.0M |
| 2025-02-11 | 5,750.35 | 5,763.94 | 5,679.96 | 5,757.38 | 44,057.8M |
| 2025-02-10 | 5,683.39 | 5,779.72 | 5,683.39 | 5,751.86 | 54,733.3M |
| 2025-02-07 | 5,669.63 | 5,705.08 | 5,643.59 | 5,663.58 | 29,989.8M |
| 2025-02-06 | 5,619.07 | 5,694.03 | 5,619.07 | 5,663.91 | 60,740.1M |
| 2025-02-05 | 5,533.00 | 5,593.56 | 5,467.58 | 5,573.51 | 41,101.5M |
| 2025-02-04 | 5,579.89 | 5,610.47 | 5,520.95 | 5,540.94 | 28,088.9M |
| 2025-02-03 | 5,635.60 | 5,635.60 | 5,541.10 | 5,562.88 | 34,741.2M |
| 2025-01-31 | 5,696.19 | 5,752.71 | 5,631.82 | 5,649.83 | 55,366.9M |
| 2025-01-30 | 5,653.50 | 5,689.89 | 5,640.34 | 5,686.16 | 38,472.4M |
| 2025-01-29 | 5,602.48 | 5,675.03 | 5,602.48 | 5,652.26 | 38,311.4M |
| 2025-01-28 | 5,513.81 | 5,611.49 | 5,451.58 | 5,602.86 | 47,637.9M |
| 2025-01-27 | 5,659.44 | 5,659.44 | 5,524.21 | 5,533.71 | 35,755.3M |
| 2025-01-24 | 5,683.39 | 5,727.29 | 5,637.38 | 5,666.13 | 37,096.6M |
| 2025-01-23 | 5,643.80 | 5,655.83 | 5,586.01 | 5,616.56 | 31,270.9M |
| 2025-01-22 | 5,670.26 | 5,729.59 | 5,624.73 | 5,727.16 | 41,932.8M |
| 2025-01-21 | 5,623.68 | 5,660.05 | 5,543.69 | 5,652.16 | 44,405.4M |
| 2025-01-20 | 5,754.78 | 5,766.19 | 5,606.40 | 5,632.02 | 66,717.6M |
| 2025-01-17 | 5,583.36 | 5,699.28 | 5,555.62 | 5,680.25 | 56,957.1M |
| 2025-01-16 | 5,575.41 | 5,642.45 | 5,545.67 | 5,604.49 | 60,016.6M |
| 2025-01-15 | 5,501.21 | 5,529.66 | 5,447.66 | 5,462.70 | 41,509.8M |
| 2025-01-14 | 5,439.45 | 5,539.66 | 5,398.96 | 5,479.26 | 72,526.7M |
| 2025-01-13 | 5,461.14 | 5,538.40 | 5,434.53 | 5,503.99 | 100,858.0M |
| 2025-01-10 | 5,243.36 | 5,423.90 | 5,206.49 | 5,386.64 | 105,681.0M |
| 2025-01-09 | 5,415.48 | 5,440.90 | 5,263.94 | 5,265.98 | 69,650.1M |
| 2025-01-08 | 5,346.57 | 5,423.39 | 5,346.57 | 5,408.34 | 28,685.7M |
| 2025-01-06 | 5,327.27 | 5,352.48 | 5,288.29 | 5,339.92 | 30,237.0M |
| 2025-01-03 | 5,523.02 | 5,523.57 | 5,336.86 | 5,368.97 | 42,493.9M |