1,454.00
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 | 1,464.00 | 1,466.00 | 1,450.00 | 1,454.00 | 0.8M |
| 2025-09-25 | 1,460.00 | 1,466.00 | 1,452.00 | 1,464.00 | 0.7M |
| 2025-09-24 | 1,468.00 | 1,470.00 | 1,464.00 | 1,468.00 | 0.4M |
| 2025-09-23 | 1,472.00 | 1,474.00 | 1,466.00 | 1,470.00 | 0.6M |
| 2025-09-22 | 1,464.00 | 1,468.00 | 1,456.00 | 1,466.00 | 0.4M |
| 2025-09-19 | 1,458.00 | 1,468.00 | 1,458.00 | 1,462.00 | 0.8M |
| 2025-09-18 | 1,440.00 | 1,462.00 | 1,440.00 | 1,462.00 | 0.5M |
| 2025-09-17 | 1,430.00 | 1,438.00 | 1,428.00 | 1,434.00 | 0.4M |
| 2025-09-16 | 1,430.00 | 1,436.00 | 1,424.00 | 1,428.00 | 0.6M |
| 2025-09-15 | 1,426.00 | 1,432.00 | 1,422.00 | 1,430.00 | 0.2M |
| 2025-09-12 | 1,432.00 | 1,432.00 | 1,422.00 | 1,432.00 | 0.8M |
| 2025-09-11 | 1,422.00 | 1,430.00 | 1,412.00 | 1,430.00 | 0.8M |
| 2025-09-10 | 1,416.00 | 1,420.00 | 1,410.00 | 1,416.00 | 0.5M |
| 2025-09-09 | 1,410.00 | 1,410.00 | 1,400.00 | 1,410.00 | 1.2M |
| 2025-09-08 | 1,398.00 | 1,408.00 | 1,398.00 | 1,406.00 | 1.1M |
| 2025-09-05 | 1,404.00 | 1,416.00 | 1,396.00 | 1,400.00 | 0.9M |
| 2025-09-04 | 1,410.00 | 1,410.00 | 1,398.00 | 1,400.00 | 0.6M |
| 2025-09-03 | 1,406.00 | 1,416.00 | 1,402.00 | 1,404.00 | 1.3M |
| 2025-09-02 | 1,404.00 | 1,408.00 | 1,390.00 | 1,404.00 | 0.8M |
| 2025-09-01 | 1,410.00 | 1,414.00 | 1,406.00 | 1,410.00 | 0.2M |
| 2025-08-29 | 1,412.00 | 1,426.00 | 1,410.00 | 1,418.00 | 0.5M |
| 2025-08-28 | 1,398.00 | 1,418.00 | 1,398.00 | 1,416.00 | 0.7M |
| 2025-08-27 | 1,406.00 | 1,416.00 | 1,406.00 | 1,414.00 | 1.0M |
| 2025-08-26 | 1,396.00 | 1,412.00 | 1,396.00 | 1,412.00 | 0.9M |
| 2025-08-22 | 1,378.00 | 1,406.00 | 1,378.00 | 1,406.00 | 0.8M |
| 2025-08-21 | 1,374.00 | 1,388.00 | 1,374.00 | 1,388.00 | 0.5M |
| 2025-08-20 | 1,380.00 | 1,386.00 | 1,370.00 | 1,374.00 | 3.4M |
| 2025-08-19 | 1,386.00 | 1,396.00 | 1,384.00 | 1,390.00 | 1.0M |
| 2025-08-18 | 1,384.00 | 1,394.00 | 1,382.00 | 1,390.00 | 0.9M |
| 2025-08-15 | 1,390.00 | 1,390.00 | 1,382.00 | 1,388.00 | 0.6M |
| 2025-08-14 | 1,382.00 | 1,388.00 | 1,378.00 | 1,384.00 | 0.3M |
| 2025-08-13 | 1,384.00 | 1,384.00 | 1,374.00 | 1,382.00 | 0.6M |
| 2025-08-12 | 1,372.00 | 1,376.00 | 1,360.00 | 1,376.00 | 0.8M |
| 2025-08-11 | 1,372.00 | 1,376.00 | 1,366.00 | 1,376.00 | 0.5M |
| 2025-08-08 | 1,374.00 | 1,374.00 | 1,366.00 | 1,372.00 | 0.5M |
| 2025-08-07 | 1,362.00 | 1,376.00 | 1,362.00 | 1,374.00 | 1.2M |
| 2025-08-06 | 1,358.00 | 1,364.00 | 1,352.00 | 1,362.00 | 0.7M |
| 2025-08-05 | 1,358.00 | 1,364.00 | 1,354.00 | 1,360.00 | 1.0M |
| 2025-08-04 | 1,334.00 | 1,354.00 | 1,334.00 | 1,354.00 | 0.6M |
| 2025-08-01 | 1,346.00 | 1,346.00 | 1,322.00 | 1,340.00 | 0.6M |
| 2025-07-31 | 1,364.00 | 1,374.00 | 1,358.00 | 1,362.00 | 1.7M |
| 2025-07-30 | 1,350.00 | 1,356.00 | 1,350.00 | 1,352.00 | 1.1M |
| 2025-07-29 | 1,356.00 | 1,362.00 | 1,354.00 | 1,358.00 | 0.7M |
| 2025-07-28 | 1,354.00 | 1,358.00 | 1,350.00 | 1,354.00 | 0.6M |
| 2025-07-25 | 1,334.00 | 1,352.00 | 1,332.00 | 1,352.00 | 0.5M |
| 2025-07-24 | 1,328.00 | 1,336.00 | 1,324.00 | 1,336.00 | 0.5M |
| 2025-07-23 | 1,316.00 | 1,322.00 | 1,316.00 | 1,322.00 | 0.3M |
| 2025-07-22 | 1,318.00 | 1,320.00 | 1,308.00 | 1,316.00 | 0.3M |
| 2025-07-21 | 1,328.00 | 1,328.00 | 1,320.00 | 1,322.00 | 0.2M |
| 2025-07-18 | 1,322.00 | 1,334.00 | 1,318.00 | 1,320.00 | 0.2M |
| 2025-07-17 | 1,332.00 | 1,332.00 | 1,322.00 | 1,324.00 | 0.3M |
| 2025-07-16 | 1,318.00 | 1,326.00 | 1,308.00 | 1,308.00 | 0.2M |
| 2025-07-15 | 1,322.00 | 1,332.00 | 1,322.00 | 1,324.00 | 0.3M |
| 2025-07-14 | 1,308.00 | 1,320.00 | 1,306.00 | 1,318.00 | 0.2M |
| 2025-07-11 | 1,310.00 | 1,318.00 | 1,308.00 | 1,312.00 | 0.4M |
| 2025-07-10 | 1,312.00 | 1,320.00 | 1,308.00 | 1,314.00 | 0.3M |
| 2025-07-09 | 1,296.00 | 1,314.00 | 1,296.00 | 1,306.00 | 0.2M |
| 2025-07-08 | 1,298.00 | 1,310.00 | 1,298.00 | 1,304.00 | 0.4M |
| 2025-07-07 | 1,300.00 | 1,308.00 | 1,300.00 | 1,300.00 | 0.2M |
| 2025-07-04 | 1,296.00 | 1,302.00 | 1,294.00 | 1,302.00 | 0.4M |
| 2025-07-03 | 1,306.00 | 1,310.00 | 1,298.00 | 1,308.00 | 0.3M |
| 2025-07-02 | 1,298.00 | 1,302.00 | 1,288.00 | 1,298.00 | 0.3M |
| 2025-07-01 | 1,294.00 | 1,298.00 | 1,284.00 | 1,298.00 | 0.3M |
| 2025-06-30 | 1,286.00 | 1,296.00 | 1,286.00 | 1,294.00 | 0.5M |
| 2025-06-27 | 1,276.00 | 1,290.00 | 1,272.00 | 1,286.00 | 0.3M |
| 2025-06-26 | 1,272.00 | 1,276.00 | 1,264.00 | 1,272.00 | 0.2M |
| 2025-06-25 | 1,270.00 | 1,278.00 | 1,270.00 | 1,278.00 | 0.3M |
| 2025-06-24 | 1,254.00 | 1,272.00 | 1,254.00 | 1,272.00 | 0.5M |
| 2025-06-23 | 1,240.00 | 1,260.00 | 1,240.00 | 1,242.00 | 0.5M |
| 2025-06-20 | 1,244.00 | 1,262.00 | 1,244.00 | 1,250.00 | 0.6M |
| 2025-06-19 | 1,254.00 | 1,256.00 | 1,244.00 | 1,244.00 | 0.1M |
| 2025-06-18 | 1,262.00 | 1,266.00 | 1,258.00 | 1,262.00 | 0.2M |
| 2025-06-17 | 1,258.00 | 1,264.00 | 1,244.00 | 1,264.00 | 0.9M |
| 2025-06-16 | 1,248.00 | 1,254.00 | 1,240.00 | 1,252.00 | 0.1M |
| 2025-06-13 | 1,234.00 | 1,248.00 | 1,234.00 | 1,242.00 | 0.2M |
| 2025-06-12 | 1,252.00 | 1,258.00 | 1,246.00 | 1,254.00 | 0.3M |
| 2025-06-11 | 1,252.00 | 1,268.00 | 1,252.00 | 1,268.00 | 0.5M |
| 2025-06-10 | 1,248.00 | 1,260.00 | 1,248.00 | 1,256.00 | 0.3M |
| 2025-06-09 | 1,256.00 | 1,256.00 | 1,244.00 | 1,254.00 | 0.3M |
| 2025-06-06 | 1,232.00 | 1,252.00 | 1,232.00 | 1,242.00 | 0.2M |
| 2025-06-05 | 1,232.00 | 1,242.00 | 1,228.00 | 1,236.00 | 0.2M |
| 2025-06-04 | 1,226.00 | 1,238.00 | 1,226.00 | 1,234.00 | 0.4M |
| 2025-06-03 | 1,212.00 | 1,228.00 | 1,210.00 | 1,228.00 | 0.4M |
| 2025-06-02 | 1,214.00 | 1,222.00 | 1,208.00 | 1,210.00 | 0.2M |
| 2025-05-30 | 1,214.00 | 1,232.00 | 1,214.00 | 1,218.00 | 0.2M |
| 2025-05-29 | 1,236.00 | 1,236.00 | 1,216.00 | 1,228.00 | 0.5M |
| 2025-05-28 | 1,214.00 | 1,228.00 | 1,214.00 | 1,220.00 | 0.3M |
| 2025-05-27 | 1,186.00 | 1,224.00 | 1,186.00 | 1,220.00 | 0.2M |
| 2025-05-23 | 1,230.00 | 1,230.00 | 1,196.00 | 1,206.00 | 0.2M |
| 2025-05-22 | 1,226.00 | 1,236.00 | 1,220.00 | 1,232.00 | 0.5M |
| 2025-05-21 | 1,250.00 | 1,250.00 | 1,234.00 | 1,248.00 | 0.4M |
| 2025-05-20 | 1,246.00 | 1,256.00 | 1,240.00 | 1,240.00 | 0.2M |
| 2025-05-19 | 1,242.00 | 1,248.00 | 1,230.00 | 1,248.00 | 0.4M |
| 2025-05-16 | 1,246.00 | 1,254.00 | 1,244.00 | 1,254.00 | 0.5M |
| 2025-05-15 | 1,248.00 | 1,248.00 | 1,236.00 | 1,242.00 | 0.2M |
| 2025-05-14 | 1,232.00 | 1,250.00 | 1,232.00 | 1,250.00 | 1.2M |
| 2025-05-13 | 1,222.00 | 1,242.00 | 1,222.00 | 1,242.00 | 0.6M |
| 2025-05-12 | 1,196.00 | 1,244.00 | 1,196.00 | 1,220.00 | 0.4M |
| 2025-05-09 | 1,200.00 | 1,200.00 | 1,186.00 | 1,186.00 | 0.1M |
| 2025-05-08 | 1,176.00 | 1,192.00 | 1,174.00 | 1,186.00 | 0.4M |
| 2025-05-07 | 1,168.00 | 1,180.00 | 1,160.00 | 1,164.00 | 0.2M |
| 2025-05-06 | 1,176.00 | 1,186.00 | 1,162.00 | 1,170.00 | 0.2M |
| 2025-05-02 | 1,162.00 | 1,190.00 | 1,158.00 | 1,190.00 | 0.6M |
| 2025-05-01 | 1,156.00 | 1,166.00 | 1,142.00 | 1,166.00 | 0.1M |
| 2025-04-30 | 1,144.00 | 1,150.00 | 1,128.00 | 1,138.00 | 0.2M |
| 2025-04-29 | 1,138.00 | 1,146.00 | 1,134.00 | 1,142.00 | 0.2M |
| 2025-04-28 | 1,132.00 | 1,142.00 | 1,130.00 | 1,138.00 | 0.6M |
| 2025-04-25 | 1,134.00 | 1,136.00 | 1,122.00 | 1,136.00 | 0.7M |
| 2025-04-24 | 1,114.00 | 1,124.00 | 1,092.00 | 1,124.00 | 0.7M |
| 2025-04-23 | 1,084.00 | 1,124.00 | 1,084.00 | 1,108.00 | 0.3M |
| 2025-04-22 | 1,074.00 | 1,074.00 | 1,056.00 | 1,072.00 | 0.3M |
| 2025-04-17 | 1,098.00 | 1,100.00 | 1,078.00 | 1,084.00 | 0.2M |
| 2025-04-16 | 1,110.00 | 1,110.00 | 1,086.00 | 1,098.00 | 0.2M |
| 2025-04-15 | 1,112.00 | 1,116.00 | 1,102.00 | 1,106.00 | 0.2M |
| 2025-04-14 | 1,102.00 | 1,124.00 | 1,102.00 | 1,108.00 | 0.1M |
| 2025-04-11 | 1,102.00 | 1,102.00 | 1,086.00 | 1,086.00 | 0.2M |
| 2025-04-10 | 1,110.00 | 1,148.00 | 1,092.00 | 1,096.00 | 0.9M |
| 2025-04-09 | 1,046.00 | 1,068.00 | 1,030.00 | 1,058.00 | 0.7M |
| 2025-04-08 | 1,068.00 | 1,110.00 | 1,068.00 | 1,080.00 | 0.5M |
| 2025-04-07 | 1,018.00 | 1,088.00 | 987.00 | 1,036.00 | 0.5M |
| 2025-04-04 | 1,110.00 | 1,116.00 | 1,056.00 | 1,084.00 | 1.4M |
| 2025-04-03 | 1,144.00 | 1,144.00 | 1,114.00 | 1,120.00 | 0.4M |
| 2025-04-02 | 1,172.00 | 1,176.00 | 1,156.00 | 1,176.00 | 0.3M |
| 2025-04-01 | 1,168.00 | 1,180.00 | 1,162.00 | 1,180.00 | 0.6M |
| 2025-03-31 | 1,172.00 | 1,172.00 | 1,150.00 | 1,162.00 | 0.5M |
| 2025-03-28 | 1,192.00 | 1,198.00 | 1,176.00 | 1,188.00 | 0.6M |
| 2025-03-27 | 1,206.00 | 1,206.00 | 1,192.00 | 1,206.00 | 0.8M |
| 2025-03-26 | 1,228.00 | 1,230.00 | 1,210.00 | 1,212.00 | 0.2M |
| 2025-03-25 | 1,216.00 | 1,222.00 | 1,216.00 | 1,222.00 | 0.8M |
| 2025-03-24 | 1,204.00 | 1,224.00 | 1,204.00 | 1,216.00 | 0.5M |
| 2025-03-21 | 1,186.00 | 1,204.00 | 1,186.00 | 1,200.00 | 0.8M |
| 2025-03-20 | 1,214.00 | 1,214.00 | 1,198.00 | 1,210.00 | 0.6M |
| 2025-03-19 | 1,188.00 | 1,208.00 | 1,188.00 | 1,206.00 | 0.4M |
| 2025-03-18 | 1,204.00 | 1,210.00 | 1,190.00 | 1,196.00 | 0.3M |
| 2025-03-17 | 1,174.00 | 1,204.00 | 1,174.00 | 1,198.00 | 0.2M |
| 2025-03-14 | 1,174.00 | 1,200.00 | 1,174.00 | 1,200.00 | 0.6M |
| 2025-03-13 | 1,182.00 | 1,186.00 | 1,170.00 | 1,170.00 | 0.3M |
| 2025-03-12 | 1,186.00 | 1,200.00 | 1,180.00 | 1,190.00 | 0.3M |
| 2025-03-11 | 1,196.00 | 1,198.00 | 1,178.00 | 1,178.00 | 0.3M |
| 2025-03-10 | 1,214.00 | 1,216.00 | 1,186.00 | 1,200.00 | 0.4M |
| 2025-03-07 | 1,224.00 | 1,228.00 | 1,208.00 | 1,212.00 | 0.4M |
| 2025-03-06 | 1,238.00 | 1,240.00 | 1,226.00 | 1,240.00 | 0.5M |
| 2025-03-05 | 1,226.00 | 1,242.00 | 1,226.00 | 1,236.00 | 1.0M |
| 2025-03-04 | 1,250.00 | 1,254.00 | 1,218.00 | 1,218.00 | 0.7M |
| 2025-03-03 | 1,286.00 | 1,290.00 | 1,268.00 | 1,268.00 | 0.3M |
| 2025-02-28 | 1,278.00 | 1,284.00 | 1,274.00 | 1,278.00 | 0.3M |
| 2025-02-27 | 1,294.00 | 1,300.00 | 1,280.00 | 1,296.00 | 0.5M |
| 2025-02-26 | 1,286.00 | 1,300.00 | 1,280.00 | 1,298.00 | 0.3M |
| 2025-02-25 | 1,294.00 | 1,294.00 | 1,272.00 | 1,278.00 | 0.9M |
| 2025-02-24 | 1,332.00 | 1,332.00 | 1,292.00 | 1,306.00 | 0.6M |
| 2025-02-21 | 1,332.00 | 1,346.00 | 1,332.00 | 1,338.00 | 0.7M |
| 2025-02-20 | 1,342.00 | 1,344.00 | 1,328.00 | 1,336.00 | 0.7M |
| 2025-02-19 | 1,336.00 | 1,350.00 | 1,330.00 | 1,344.00 | 0.7M |
| 2025-02-18 | 1,344.00 | 1,354.00 | 1,336.00 | 1,336.00 | 0.2M |
| 2025-02-17 | 1,338.00 | 1,346.00 | 1,334.00 | 1,338.00 | 0.2M |
| 2025-02-14 | 1,342.00 | 1,346.00 | 1,332.00 | 1,332.00 | 0.2M |
| 2025-02-13 | 1,338.00 | 1,342.00 | 1,326.00 | 1,342.00 | 0.5M |
| 2025-02-12 | 1,342.00 | 1,346.00 | 1,326.00 | 1,326.00 | 0.4M |
| 2025-02-11 | 1,340.00 | 1,350.00 | 1,332.00 | 1,344.00 | 0.7M |
| 2025-02-10 | 1,344.00 | 1,344.00 | 1,338.00 | 1,338.00 | 0.7M |
| 2025-02-07 | 1,350.00 | 1,350.00 | 1,336.00 | 1,342.00 | 0.6M |
| 2025-02-06 | 1,324.00 | 1,344.00 | 1,322.00 | 1,342.00 | 0.3M |
| 2025-02-05 | 1,316.00 | 1,322.00 | 1,310.00 | 1,322.00 | 0.6M |
| 2025-02-04 | 1,306.00 | 1,324.00 | 1,306.00 | 1,324.00 | 0.5M |
| 2025-02-03 | 1,312.00 | 1,314.00 | 1,300.00 | 1,310.00 | 0.4M |
| 2025-01-31 | 1,328.00 | 1,340.00 | 1,328.00 | 1,336.00 | 0.3M |
| 2025-01-30 | 1,314.00 | 1,326.00 | 1,314.00 | 1,324.00 | 0.6M |
| 2025-01-29 | 1,308.00 | 1,326.00 | 1,308.00 | 1,322.00 | 0.8M |
| 2025-01-28 | 1,314.00 | 1,320.00 | 1,304.00 | 1,320.00 | 1.5M |
| 2025-01-27 | 1,320.00 | 1,320.00 | 1,282.00 | 1,296.00 | 0.4M |
| 2025-01-24 | 1,322.00 | 1,338.00 | 1,322.00 | 1,338.00 | 1.2M |
| 2025-01-23 | 1,316.00 | 1,326.00 | 1,312.00 | 1,326.00 | 1.3M |
| 2025-01-22 | 1,304.00 | 1,320.00 | 1,304.00 | 1,320.00 | 1.0M |
| 2025-01-21 | 1,294.00 | 1,306.00 | 1,290.00 | 1,306.00 | 0.3M |
| 2025-01-20 | 1,294.00 | 1,298.00 | 1,288.00 | 1,288.00 | 0.3M |
| 2025-01-17 | 1,276.00 | 1,300.00 | 1,276.00 | 1,294.00 | 0.3M |
| 2025-01-16 | 1,278.00 | 1,288.00 | 1,276.00 | 1,286.00 | 0.4M |
| 2025-01-15 | 1,260.00 | 1,276.00 | 1,256.00 | 1,274.00 | 0.4M |
| 2025-01-14 | 1,254.00 | 1,264.00 | 1,252.00 | 1,254.00 | 0.3M |
| 2025-01-13 | 1,248.00 | 1,254.00 | 1,238.00 | 1,248.00 | 0.3M |
| 2025-01-10 | 1,264.00 | 1,272.00 | 1,250.00 | 1,252.00 | 0.4M |
| 2025-01-09 | 1,270.00 | 1,276.00 | 1,266.00 | 1,266.00 | 0.4M |
| 2025-01-08 | 1,268.00 | 1,280.00 | 1,268.00 | 1,270.00 | 1.0M |
| 2025-01-07 | 1,290.00 | 1,290.00 | 1,270.00 | 1,278.00 | 0.2M |
| 2025-01-06 | 1,278.00 | 1,296.00 | 1,276.00 | 1,296.00 | 0.6M |
| 2025-01-03 | 1,258.00 | 1,282.00 | 1,258.00 | 1,280.00 | 0.5M |
| 2025-01-02 | 1,262.00 | 1,270.00 | 1,258.00 | 1,268.00 | 0.2M |