6,280.84
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 | 6,230.14 | 6,280.86 | 6,197.42 | 6,280.84 | 0.0M |
| 2025-09-25 | 6,282.37 | 6,321.89 | 6,223.78 | 6,245.25 | 5,076.6M |
| 2025-09-24 | 6,230.84 | 6,320.21 | 6,167.88 | 6,270.47 | 7,335.6M |
| 2025-09-23 | 6,360.47 | 6,394.22 | 6,319.55 | 6,363.44 | 7,751.4M |
| 2025-09-22 | 6,289.62 | 6,348.81 | 6,235.64 | 6,333.20 | 10,115.6M |
| 2025-09-19 | 6,442.95 | 6,447.14 | 6,287.89 | 6,297.10 | 0.0M |
| 2025-09-18 | 6,496.96 | 6,522.05 | 6,419.90 | 6,445.88 | 9,398.7M |
| 2025-09-17 | 6,479.18 | 6,530.21 | 6,440.88 | 6,504.51 | 8,105.5M |
| 2025-09-16 | 6,518.10 | 6,561.76 | 6,417.86 | 6,509.18 | 9,512.0M |
| 2025-09-15 | 6,534.97 | 6,548.51 | 6,462.49 | 6,490.18 | 10,148.1M |
| 2025-09-12 | 6,733.61 | 6,740.07 | 6,582.85 | 6,589.51 | 14,421.4M |
| 2025-09-11 | 6,773.42 | 6,773.42 | 6,682.37 | 6,741.61 | 10,102.2M |
| 2025-09-10 | 6,791.25 | 6,830.72 | 6,750.81 | 6,785.97 | 8,134.4M |
| 2025-09-09 | 6,753.44 | 6,840.34 | 6,751.94 | 6,837.62 | 12,629.6M |
| 2025-09-08 | 6,633.64 | 6,728.16 | 6,633.64 | 6,728.16 | 8,567.6M |
| 2025-09-05 | 6,573.32 | 6,630.91 | 6,563.72 | 6,616.25 | 6,715.1M |
| 2025-09-04 | 6,574.33 | 6,605.29 | 6,528.65 | 6,550.11 | 5,739.2M |
| 2025-09-03 | 6,487.33 | 6,542.50 | 6,451.50 | 6,530.35 | 7,117.4M |
| 2025-09-02 | 6,516.27 | 6,558.36 | 6,427.55 | 6,431.79 | 9,952.1M |
| 2025-09-01 | 6,614.75 | 6,632.98 | 6,528.31 | 6,528.31 | 7,843.7M |
| 2025-08-29 | 6,608.00 | 6,613.17 | 6,522.36 | 6,558.84 | 7,091.7M |
| 2025-08-28 | 6,703.49 | 6,706.73 | 6,612.67 | 6,646.97 | 10,578.3M |
| 2025-08-27 | 6,607.31 | 6,707.85 | 6,595.01 | 6,694.22 | 11,833.1M |
| 2025-08-26 | 6,619.86 | 6,641.63 | 6,556.63 | 6,584.01 | 4,902.3M |
| 2025-08-25 | 6,595.61 | 6,595.61 | 6,486.62 | 6,552.15 | 6,654.1M |
| 2025-08-22 | 6,541.52 | 6,615.72 | 6,528.37 | 6,600.88 | 7,247.4M |
| 2025-08-21 | 6,728.41 | 6,728.41 | 6,537.34 | 6,540.98 | 10,389.7M |
| 2025-08-20 | 6,843.30 | 6,857.68 | 6,734.58 | 6,758.96 | 5,638.1M |
| 2025-08-19 | 6,879.90 | 6,941.16 | 6,812.74 | 6,818.39 | 9,079.2M |
| 2025-08-18 | 6,814.01 | 6,824.83 | 6,733.17 | 6,743.01 | 7,044.8M |
| 2025-08-15 | 6,870.27 | 6,932.11 | 6,861.51 | 6,923.74 | 11,112.6M |
| 2025-08-14 | 6,733.08 | 6,871.98 | 6,709.17 | 6,844.55 | 10,935.6M |
| 2025-08-13 | 6,787.65 | 6,816.90 | 6,739.29 | 6,807.06 | 7,178.0M |
| 2025-08-12 | 6,784.94 | 6,784.94 | 6,701.06 | 6,770.58 | 11,307.9M |
| 2025-08-11 | 6,806.56 | 6,867.17 | 6,775.82 | 6,800.86 | 15,382.0M |
| 2025-08-08 | 6,466.60 | 6,596.25 | 6,432.84 | 6,596.25 | 9,473.6M |
| 2025-08-07 | 6,322.77 | 6,533.06 | 6,322.77 | 6,437.38 | 13,082.3M |
| 2025-08-06 | 6,267.11 | 6,301.06 | 6,197.38 | 6,224.75 | 6,583.7M |
| 2025-08-05 | 6,238.69 | 6,280.28 | 6,201.35 | 6,258.50 | 5,645.1M |
| 2025-08-04 | 6,155.72 | 6,218.64 | 6,138.67 | 6,214.70 | 5,779.1M |
| 2025-08-01 | 6,177.74 | 6,207.19 | 6,129.15 | 6,153.91 | 6,163.3M |
| 2025-07-31 | 6,158.27 | 6,161.18 | 6,102.49 | 6,143.38 | 5,677.1M |
| 2025-07-30 | 6,225.82 | 6,225.82 | 6,130.01 | 6,143.62 | 6,829.0M |
| 2025-07-29 | 6,132.25 | 6,245.17 | 6,115.70 | 6,232.63 | 14,404.4M |
| 2025-07-28 | 6,083.57 | 6,195.69 | 6,058.29 | 6,084.25 | 11,572.4M |
| 2025-07-25 | 6,235.04 | 6,253.22 | 6,081.75 | 6,096.04 | 11,076.4M |
| 2025-07-24 | 6,309.23 | 6,309.53 | 6,213.83 | 6,235.55 | 8,651.2M |
| 2025-07-23 | 6,359.52 | 6,389.36 | 6,276.71 | 6,312.04 | 8,647.4M |
| 2025-07-22 | 6,279.98 | 6,372.37 | 6,232.42 | 6,326.37 | 11,255.0M |
| 2025-07-21 | 6,174.63 | 6,316.68 | 6,155.35 | 6,313.19 | 12,733.2M |
| 2025-07-18 | 5,986.45 | 6,122.27 | 5,978.78 | 6,098.23 | 15,291.7M |
| 2025-07-17 | 6,033.59 | 6,061.15 | 5,974.69 | 5,983.55 | 5,546.4M |
| 2025-07-16 | 5,978.46 | 6,051.14 | 5,952.70 | 6,040.89 | 9,078.6M |
| 2025-07-15 | 5,948.24 | 5,999.55 | 5,938.85 | 5,981.49 | 7,949.6M |
| 2025-07-14 | 5,643.45 | 5,879.56 | 5,634.33 | 5,866.56 | 13,638.4M |
| 2025-07-11 | 5,806.92 | 5,819.62 | 5,653.63 | 5,654.16 | 7,016.3M |
| 2025-07-10 | 5,843.55 | 5,905.27 | 5,819.78 | 5,868.34 | 5,230.7M |
| 2025-07-09 | 5,854.52 | 5,867.25 | 5,770.52 | 5,790.98 | 6,979.4M |
| 2025-07-08 | 5,916.37 | 5,964.76 | 5,899.95 | 5,913.46 | 6,181.1M |
| 2025-07-07 | 6,013.87 | 6,014.81 | 5,933.63 | 5,940.83 | 5,214.8M |
| 2025-07-04 | 6,095.58 | 6,121.44 | 6,032.42 | 6,077.39 | 7,739.5M |
| 2025-07-03 | 6,102.82 | 6,185.96 | 6,059.58 | 6,135.51 | 31,744.5M |
| 2025-07-02 | 6,158.29 | 6,165.67 | 6,093.18 | 6,101.06 | 18,354.0M |
| 2025-07-01 | 6,176.05 | 6,210.35 | 6,134.37 | 6,164.89 | 14,073.6M |
| 2025-06-30 | 6,010.81 | 6,143.77 | 6,010.81 | 6,139.70 | 12,384.2M |
| 2025-06-27 | 5,962.30 | 5,998.43 | 5,913.87 | 5,972.48 | 9,038.9M |
| 2025-06-26 | 5,940.95 | 5,998.58 | 5,914.92 | 5,991.83 | 7,874.8M |
| 2025-06-25 | 5,811.88 | 5,899.86 | 5,811.88 | 5,895.15 | 5,551.7M |
| 2025-06-24 | 5,762.73 | 5,800.07 | 5,741.46 | 5,784.55 | 4,920.6M |
| 2025-06-23 | 5,803.81 | 5,837.87 | 5,759.95 | 5,815.11 | 5,875.4M |
| 2025-06-20 | 5,902.63 | 5,926.79 | 5,838.40 | 5,848.89 | 3,658.1M |
| 2025-06-19 | 5,955.71 | 5,957.02 | 5,850.13 | 5,921.05 | 6,851.0M |
| 2025-06-18 | 5,987.66 | 6,010.80 | 5,927.91 | 5,955.28 | 6,706.8M |
| 2025-06-17 | 5,833.36 | 5,971.72 | 5,816.36 | 5,960.96 | 7,793.7M |
| 2025-06-16 | 5,888.55 | 5,905.43 | 5,827.02 | 5,862.72 | 5,061.0M |
| 2025-06-13 | 5,916.14 | 5,944.78 | 5,887.95 | 5,891.67 | 2,544.5M |
| 2025-06-11 | 5,871.85 | 5,944.85 | 5,866.20 | 5,906.75 | 5,874.3M |
| 2025-06-10 | 5,939.05 | 5,969.97 | 5,815.98 | 5,866.32 | 8,110.6M |
| 2025-06-09 | 5,973.84 | 5,988.28 | 5,868.60 | 5,879.09 | 8,304.8M |
| 2025-06-06 | 6,223.10 | 6,341.06 | 6,011.65 | 6,012.04 | 15,283.9M |
| 2025-06-05 | 6,207.33 | 6,226.60 | 6,159.28 | 6,225.18 | 6,631.2M |
| 2025-06-04 | 6,188.38 | 6,264.05 | 6,161.04 | 6,182.71 | 11,832.7M |
| 2025-06-03 | 6,016.55 | 6,102.72 | 6,003.21 | 6,102.64 | 7,721.7M |
| 2025-06-02 | 5,877.39 | 5,979.99 | 5,834.26 | 5,976.61 | 7,649.6M |
| 2025-05-30 | 5,903.34 | 5,958.53 | 5,852.02 | 5,908.57 | 5,603.3M |
| 2025-05-29 | 5,902.46 | 5,983.81 | 5,885.55 | 5,928.44 | 5,084.2M |
| 2025-05-28 | 5,786.26 | 5,901.89 | 5,785.16 | 5,863.02 | 7,050.6M |
| 2025-05-27 | 5,716.83 | 5,763.11 | 5,661.07 | 5,750.65 | 5,965.5M |
| 2025-05-26 | 5,807.38 | 5,807.38 | 5,702.55 | 5,702.55 | 5,292.8M |
| 2025-05-23 | 5,935.48 | 5,935.48 | 5,873.13 | 5,885.59 | 5,918.5M |
| 2025-05-22 | 5,960.55 | 6,002.80 | 5,896.06 | 5,980.32 | 6,884.9M |
| 2025-05-21 | 6,082.58 | 6,083.31 | 6,005.59 | 6,005.59 | 5,231.6M |
| 2025-05-20 | 6,136.90 | 6,136.90 | 6,066.25 | 6,066.25 | 5,753.3M |
| 2025-05-19 | 6,156.49 | 6,219.69 | 6,144.85 | 6,180.71 | 3,751.9M |
| 2025-05-16 | 6,150.04 | 6,186.48 | 6,026.29 | 6,107.21 | 6,506.5M |
| 2025-05-15 | 6,233.77 | 6,233.77 | 6,100.36 | 6,139.24 | 6,617.1M |
| 2025-05-14 | 6,331.78 | 6,339.15 | 6,270.98 | 6,297.71 | 5,592.9M |
| 2025-05-13 | 6,373.54 | 6,380.97 | 6,299.08 | 6,345.48 | 5,644.7M |
| 2025-05-12 | 6,337.26 | 6,378.05 | 6,292.72 | 6,358.31 | 6,350.8M |
| 2025-05-08 | 6,218.24 | 6,267.18 | 6,188.84 | 6,210.93 | 4,021.8M |
| 2025-05-07 | 6,148.99 | 6,202.68 | 6,104.27 | 6,183.40 | 6,996.1M |
| 2025-05-06 | 6,043.32 | 6,190.42 | 6,041.85 | 6,183.58 | 6,538.8M |
| 2025-05-05 | 6,117.89 | 6,148.97 | 6,007.21 | 6,009.66 | 7,715.2M |
| 2025-05-02 | 6,252.20 | 6,263.82 | 6,149.15 | 6,149.15 | 4,631.0M |
| 2025-04-30 | 6,364.90 | 6,377.03 | 6,250.40 | 6,337.95 | 11,154.9M |
| 2025-04-29 | 6,591.05 | 6,591.05 | 6,425.27 | 6,430.30 | 9,389.7M |
| 2025-04-28 | 6,626.67 | 6,715.97 | 6,573.54 | 6,632.17 | 11,844.9M |
| 2025-04-25 | 6,567.35 | 6,633.77 | 6,545.01 | 6,613.76 | 11,271.8M |
| 2025-04-24 | 6,590.90 | 6,625.80 | 6,522.27 | 6,544.57 | 7,886.1M |
| 2025-04-23 | 6,577.15 | 6,589.85 | 6,498.06 | 6,540.44 | 9,171.4M |
| 2025-04-22 | 6,574.85 | 6,646.22 | 6,523.90 | 6,634.86 | 12,974.7M |
| 2025-04-21 | 6,456.19 | 6,525.14 | 6,451.21 | 6,514.38 | 10,147.6M |
| 2025-04-18 | 6,515.16 | 6,529.31 | 6,353.54 | 6,465.43 | 11,062.3M |
| 2025-04-17 | 6,506.73 | 6,559.12 | 6,459.12 | 6,503.73 | 10,787.1M |
| 2025-04-16 | 6,362.28 | 6,526.00 | 6,333.82 | 6,509.85 | 11,378.2M |
| 2025-04-15 | 6,430.65 | 6,453.68 | 6,334.16 | 6,356.68 | 7,821.8M |
| 2025-04-14 | 6,532.47 | 6,555.26 | 6,392.47 | 6,437.27 | 9,313.4M |
| 2025-04-11 | 6,456.33 | 6,505.39 | 6,424.04 | 6,476.38 | 12,332.5M |
| 2025-04-10 | 6,367.29 | 6,419.34 | 6,258.65 | 6,331.41 | 15,267.9M |
| 2025-04-09 | 6,116.26 | 6,153.55 | 5,918.50 | 6,056.14 | 20,947.3M |
| 2025-04-08 | 6,292.25 | 6,324.41 | 6,194.87 | 6,220.24 | 14,711.0M |
| 2025-04-07 | 6,032.31 | 6,356.64 | 6,005.21 | 6,214.45 | 20,485.5M |
| 2025-04-04 | 6,629.91 | 6,686.60 | 6,404.94 | 6,422.28 | 17,657.6M |
| 2025-04-03 | 6,883.40 | 6,909.02 | 6,571.40 | 6,587.48 | 14,267.2M |
| 2025-04-02 | 6,800.72 | 6,902.81 | 6,782.96 | 6,820.86 | 10,215.5M |
| 2025-04-01 | 7,052.46 | 7,094.34 | 6,864.85 | 6,898.43 | 12,590.2M |
| 2025-03-31 | 7,012.24 | 7,073.51 | 6,930.31 | 6,984.48 | 11,425.8M |
| 2025-03-28 | 7,077.70 | 7,120.81 | 6,949.94 | 7,041.59 | 14,500.9M |
| 2025-03-27 | 7,233.82 | 7,233.82 | 7,112.77 | 7,140.95 | 12,537.7M |
| 2025-03-26 | 7,422.29 | 7,474.79 | 7,319.08 | 7,328.80 | 7,010.7M |
| 2025-03-25 | 7,411.93 | 7,434.80 | 7,278.24 | 7,368.49 | 9,283.3M |
| 2025-03-24 | 7,521.97 | 7,534.49 | 7,396.14 | 7,400.15 | 9,457.6M |
| 2025-03-21 | 7,620.20 | 7,646.39 | 7,505.08 | 7,505.08 | 11,652.1M |
| 2025-03-20 | 7,632.44 | 7,670.84 | 7,526.63 | 7,623.41 | 19,413.6M |
| 2025-03-19 | 7,589.80 | 7,651.13 | 7,526.45 | 7,622.20 | 12,902.7M |
| 2025-03-18 | 7,748.16 | 7,761.23 | 7,665.71 | 7,692.58 | 15,618.6M |
| 2025-03-17 | 7,604.09 | 7,704.35 | 7,596.43 | 7,697.25 | 16,157.0M |
| 2025-03-14 | 7,468.39 | 7,562.34 | 7,434.12 | 7,533.65 | 13,305.5M |
| 2025-03-13 | 7,437.88 | 7,451.10 | 7,301.43 | 7,383.98 | 14,425.5M |
| 2025-03-12 | 7,539.01 | 7,561.74 | 7,476.19 | 7,531.20 | 8,088.9M |
| 2025-03-11 | 7,615.83 | 7,673.12 | 7,560.10 | 7,603.46 | 11,176.7M |
| 2025-03-10 | 7,661.86 | 7,697.95 | 7,617.16 | 7,627.84 | 16,351.6M |
| 2025-03-07 | 7,710.34 | 7,762.84 | 7,523.12 | 7,535.42 | 17,680.4M |
| 2025-03-06 | 7,687.36 | 7,731.67 | 7,608.06 | 7,654.86 | 11,674.7M |
| 2025-03-05 | 7,728.22 | 7,817.96 | 7,684.73 | 7,776.40 | 16,153.2M |
| 2025-03-04 | 7,489.65 | 7,751.55 | 7,489.65 | 7,751.55 | 18,705.9M |
| 2025-03-03 | 7,457.28 | 7,473.88 | 7,332.65 | 7,382.59 | 15,760.8M |
| 2025-02-28 | 7,552.67 | 7,552.67 | 7,371.65 | 7,488.58 | 19,986.8M |
| 2025-02-27 | 7,633.02 | 7,678.78 | 7,494.35 | 7,638.99 | 18,470.2M |
| 2025-02-26 | 7,886.58 | 7,887.17 | 7,592.70 | 7,708.63 | 22,090.4M |
| 2025-02-25 | 7,886.13 | 7,996.65 | 7,800.53 | 7,811.60 | 37,316.8M |
| 2025-02-24 | 7,674.10 | 7,704.12 | 7,581.45 | 7,634.49 | 16,887.3M |
| 2025-02-21 | 7,539.64 | 7,637.57 | 7,487.55 | 7,532.89 | 23,040.6M |
| 2025-02-20 | 7,437.63 | 7,578.31 | 7,437.63 | 7,518.01 | 26,948.2M |
| 2025-02-19 | 7,398.14 | 7,421.61 | 7,274.17 | 7,388.39 | 23,087.1M |
| 2025-02-18 | 7,410.83 | 7,496.24 | 7,307.57 | 7,339.22 | 25,653.0M |
| 2025-02-17 | 7,242.23 | 7,454.44 | 7,242.23 | 7,408.19 | 23,412.6M |
| 2025-02-14 | 7,334.77 | 7,389.49 | 7,077.31 | 7,105.69 | 34,869.0M |
| 2025-02-13 | 7,264.18 | 7,333.10 | 7,088.81 | 7,244.78 | 26,344.2M |
| 2025-02-12 | 6,889.53 | 6,933.07 | 6,852.87 | 6,852.87 | 18,754.1M |
| 2025-02-11 | 6,790.29 | 6,857.98 | 6,737.45 | 6,857.27 | 17,824.1M |
| 2025-02-10 | 6,780.83 | 6,855.56 | 6,732.81 | 6,815.82 | 24,254.5M |
| 2025-02-07 | 6,743.64 | 6,759.37 | 6,689.39 | 6,743.87 | 18,962.5M |
| 2025-02-06 | 6,769.10 | 6,793.37 | 6,701.00 | 6,727.80 | 33,905.3M |
| 2025-02-05 | 6,623.83 | 6,727.66 | 6,553.87 | 6,700.19 | 24,962.9M |
| 2025-02-04 | 6,683.82 | 6,717.48 | 6,636.29 | 6,650.20 | 16,799.0M |
| 2025-02-03 | 6,689.25 | 6,691.04 | 6,610.80 | 6,635.09 | 20,575.5M |
| 2025-01-31 | 6,917.70 | 6,930.64 | 6,734.88 | 6,752.18 | 16,798.9M |
| 2025-01-30 | 6,816.03 | 6,889.43 | 6,802.83 | 6,879.97 | 11,454.6M |
| 2025-01-29 | 6,802.28 | 6,857.91 | 6,781.25 | 6,825.89 | 10,130.5M |
| 2025-01-28 | 6,719.65 | 6,821.03 | 6,637.00 | 6,820.74 | 15,538.2M |
| 2025-01-27 | 6,863.38 | 6,870.66 | 6,703.59 | 6,707.56 | 16,199.7M |
| 2025-01-24 | 6,854.24 | 6,919.09 | 6,820.81 | 6,856.85 | 25,767.4M |
| 2025-01-23 | 6,777.59 | 6,811.80 | 6,723.97 | 6,765.09 | 16,619.4M |
| 2025-01-22 | 6,864.31 | 6,933.47 | 6,801.36 | 6,906.15 | 18,511.4M |
| 2025-01-21 | 6,790.87 | 6,837.15 | 6,700.34 | 6,834.62 | 17,090.1M |
| 2025-01-20 | 6,963.59 | 6,985.92 | 6,760.42 | 6,782.00 | 21,124.1M |
| 2025-01-17 | 6,734.83 | 6,907.56 | 6,719.25 | 6,888.13 | 19,437.4M |
| 2025-01-16 | 6,714.65 | 6,787.68 | 6,671.09 | 6,764.19 | 18,278.0M |
| 2025-01-15 | 6,625.99 | 6,646.62 | 6,551.87 | 6,570.00 | 11,023.4M |
| 2025-01-14 | 6,621.31 | 6,709.17 | 6,579.00 | 6,638.93 | 10,505.6M |
| 2025-01-13 | 6,677.87 | 6,731.74 | 6,607.57 | 6,685.32 | 0.0M |
| 2025-01-10 | 6,421.04 | 6,642.06 | 6,390.65 | 6,604.41 | 18,780.1M |
| 2025-01-09 | 6,556.49 | 6,580.77 | 6,377.60 | 6,411.35 | 14,223.5M |
| 2025-01-08 | 6,483.56 | 6,559.02 | 6,469.18 | 6,539.22 | 6,480.6M |
| 2025-01-06 | 6,457.26 | 6,480.41 | 6,395.67 | 6,458.39 | 7,446.7M |
| 2025-01-03 | 6,653.11 | 6,653.89 | 6,437.17 | 6,481.06 | 10,903.9M |