1,056.00
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 | 1,051.50 | 1,057.50 | 1,047.50 | 1,056.00 | 6.2M |
| 2025-09-25 | 1,046.00 | 1,058.50 | 1,041.50 | 1,050.00 | 9.9M |
| 2025-09-24 | 1,050.50 | 1,058.00 | 1,045.50 | 1,049.50 | 7.9M |
| 2025-09-23 | 1,044.50 | 1,053.00 | 1,038.50 | 1,039.00 | 8.7M |
| 2025-09-22 | 1,033.50 | 1,043.00 | 1,031.00 | 1,038.50 | 4.2M |
| 2025-09-19 | 1,026.00 | 1,042.50 | 1,026.00 | 1,035.00 | 23.7M |
| 2025-09-18 | 1,037.50 | 1,041.00 | 1,029.50 | 1,031.50 | 13.6M |
| 2025-09-17 | 1,035.00 | 1,048.50 | 1,033.50 | 1,039.00 | 5.0M |
| 2025-09-16 | 1,049.50 | 1,049.50 | 1,037.00 | 1,038.50 | 8.1M |
| 2025-09-15 | 1,053.00 | 1,053.00 | 1,044.50 | 1,048.50 | 13.1M |
| 2025-09-12 | 1,046.00 | 1,057.00 | 1,044.00 | 1,048.50 | 5.4M |
| 2025-09-11 | 1,040.00 | 1,040.50 | 1,030.00 | 1,038.00 | 5.6M |
| 2025-09-10 | 1,033.50 | 1,039.00 | 1,032.00 | 1,036.50 | 5.9M |
| 2025-09-09 | 1,034.00 | 1,037.00 | 1,025.50 | 1,031.50 | 6.1M |
| 2025-09-08 | 1,035.50 | 1,035.50 | 1,026.50 | 1,032.00 | 6.5M |
| 2025-09-05 | 1,018.00 | 1,034.50 | 1,014.00 | 1,034.00 | 7.2M |
| 2025-09-04 | 1,017.00 | 1,033.00 | 1,016.00 | 1,020.50 | 8.6M |
| 2025-09-03 | 1,011.00 | 1,018.50 | 1,006.50 | 1,018.00 | 11.3M |
| 2025-09-02 | 1,016.00 | 1,019.00 | 1,000.50 | 1,010.50 | 8.9M |
| 2025-09-01 | 1,040.00 | 1,042.50 | 1,018.50 | 1,019.50 | 3.7M |
| 2025-08-29 | 1,045.50 | 1,051.00 | 1,040.00 | 1,041.00 | 8.6M |
| 2025-08-28 | 1,059.50 | 1,060.00 | 1,045.00 | 1,048.00 | 12.5M |
| 2025-08-27 | 1,050.00 | 1,067.50 | 1,050.00 | 1,058.00 | 6.0M |
| 2025-08-26 | 1,054.00 | 1,054.00 | 1,041.50 | 1,047.00 | 14.5M |
| 2025-08-22 | 1,055.00 | 1,059.00 | 1,049.00 | 1,049.00 | 3.8M |
| 2025-08-21 | 1,059.00 | 1,061.50 | 1,054.00 | 1,059.50 | 4.8M |
| 2025-08-20 | 1,048.00 | 1,065.00 | 1,039.50 | 1,060.50 | 4.2M |
| 2025-08-19 | 1,041.00 | 1,045.00 | 1,037.50 | 1,041.00 | 4.3M |
| 2025-08-18 | 1,050.00 | 1,058.50 | 1,040.00 | 1,040.00 | 6.5M |
| 2025-08-15 | 1,054.50 | 1,057.00 | 1,044.00 | 1,044.00 | 4.9M |
| 2025-08-14 | 1,042.00 | 1,051.50 | 1,039.00 | 1,051.50 | 8.0M |
| 2025-08-13 | 1,038.00 | 1,044.50 | 1,031.50 | 1,033.00 | 6.5M |
| 2025-08-12 | 1,057.00 | 1,065.00 | 1,030.00 | 1,034.00 | 8.4M |
| 2025-08-11 | 1,053.00 | 1,056.50 | 1,049.50 | 1,056.50 | 4.1M |
| 2025-08-08 | 1,069.50 | 1,074.50 | 1,052.00 | 1,052.00 | 6.7M |
| 2025-08-07 | 1,076.50 | 1,078.50 | 1,056.00 | 1,067.50 | 6.5M |
| 2025-08-06 | 1,085.50 | 1,088.00 | 1,075.00 | 1,082.50 | 7.7M |
| 2025-08-05 | 1,089.00 | 1,093.00 | 1,080.00 | 1,084.00 | 5.1M |
| 2025-08-04 | 1,075.50 | 1,090.50 | 1,073.00 | 1,087.50 | 6.3M |
| 2025-08-01 | 1,056.00 | 1,080.50 | 1,050.00 | 1,079.50 | 13.0M |
| 2025-07-31 | 1,051.50 | 1,060.00 | 1,047.00 | 1,060.00 | 8.1M |
| 2025-07-30 | 1,052.00 | 1,055.50 | 1,041.50 | 1,055.50 | 14.3M |
| 2025-07-29 | 1,044.00 | 1,051.00 | 1,040.00 | 1,044.00 | 10.2M |
| 2025-07-28 | 1,066.00 | 1,067.50 | 1,052.00 | 1,054.50 | 4.7M |
| 2025-07-25 | 1,064.00 | 1,065.50 | 1,048.50 | 1,062.00 | 4.9M |
| 2025-07-24 | 1,056.50 | 1,066.50 | 1,051.50 | 1,060.50 | 7.8M |
| 2025-07-23 | 1,084.00 | 1,084.50 | 1,061.50 | 1,062.50 | 13.1M |
| 2025-07-22 | 1,074.50 | 1,085.00 | 1,070.50 | 1,084.50 | 7.3M |
| 2025-07-21 | 1,062.50 | 1,073.00 | 1,057.50 | 1,073.00 | 6.7M |
| 2025-07-18 | 1,055.50 | 1,062.50 | 1,050.50 | 1,059.50 | 7.9M |
| 2025-07-17 | 1,039.00 | 1,056.00 | 1,039.00 | 1,050.00 | 8.6M |
| 2025-07-16 | 1,051.50 | 1,051.50 | 1,040.50 | 1,045.00 | 14.9M |
| 2025-07-15 | 1,050.00 | 1,051.50 | 1,042.50 | 1,045.00 | 10.4M |
| 2025-07-14 | 1,033.00 | 1,051.50 | 1,030.50 | 1,049.00 | 12.4M |
| 2025-07-11 | 1,025.50 | 1,031.00 | 1,021.50 | 1,028.00 | 14.0M |
| 2025-07-10 | 1,040.00 | 1,041.50 | 1,020.50 | 1,026.00 | 9.5M |
| 2025-07-09 | 1,029.50 | 1,034.00 | 1,026.50 | 1,033.50 | 6.4M |
| 2025-07-08 | 1,033.00 | 1,036.50 | 1,019.00 | 1,031.00 | 9.1M |
| 2025-07-07 | 1,046.50 | 1,048.00 | 1,031.50 | 1,035.50 | 10.1M |
| 2025-07-04 | 1,040.00 | 1,050.00 | 1,038.00 | 1,047.00 | 5.9M |
| 2025-07-03 | 1,027.50 | 1,050.50 | 1,027.50 | 1,041.50 | 8.0M |
| 2025-07-02 | 1,075.50 | 1,079.00 | 1,031.50 | 1,031.50 | 11.3M |
| 2025-07-01 | 1,068.00 | 1,085.50 | 1,066.50 | 1,073.00 | 14.4M |
| 2025-06-30 | 1,067.50 | 1,069.50 | 1,058.50 | 1,061.50 | 10.0M |
| 2025-06-27 | 1,072.50 | 1,083.50 | 1,063.50 | 1,063.50 | 14.0M |
| 2025-06-26 | 1,068.50 | 1,076.50 | 1,066.50 | 1,071.00 | 8.9M |
| 2025-06-25 | 1,065.50 | 1,071.50 | 1,060.50 | 1,064.50 | 13.6M |
| 2025-06-24 | 1,077.00 | 1,079.00 | 1,066.00 | 1,067.50 | 18.8M |
| 2025-06-23 | 1,040.50 | 1,077.00 | 1,039.00 | 1,077.00 | 6.8M |
| 2025-06-20 | 1,047.50 | 1,049.50 | 1,039.00 | 1,049.00 | 20.5M |
| 2025-06-19 | 1,045.00 | 1,046.00 | 1,038.00 | 1,046.00 | 6.5M |
| 2025-06-18 | 1,051.50 | 1,055.00 | 1,045.00 | 1,045.00 | 10.7M |
| 2025-06-17 | 1,043.00 | 1,053.50 | 1,042.00 | 1,048.50 | 13.5M |
| 2025-06-16 | 1,058.50 | 1,060.50 | 1,052.00 | 1,053.00 | 11.1M |
| 2025-06-13 | 1,060.00 | 1,066.00 | 1,055.00 | 1,063.00 | 8.1M |
| 2025-06-12 | 1,048.00 | 1,060.00 | 1,048.00 | 1,060.00 | 9.6M |
| 2025-06-11 | 1,044.00 | 1,049.00 | 1,038.50 | 1,046.50 | 9.7M |
| 2025-06-10 | 1,040.50 | 1,044.00 | 1,036.50 | 1,041.00 | 6.2M |
| 2025-06-09 | 1,035.00 | 1,036.50 | 1,028.00 | 1,036.50 | 5.5M |
| 2025-06-06 | 1,039.50 | 1,042.00 | 1,035.00 | 1,037.50 | 4.3M |
| 2025-06-05 | 1,037.00 | 1,040.00 | 1,032.50 | 1,036.00 | 7.1M |
| 2025-06-04 | 1,044.00 | 1,046.00 | 1,035.00 | 1,040.50 | 14.2M |
| 2025-06-03 | 1,051.50 | 1,057.00 | 1,040.50 | 1,040.50 | 11.5M |
| 2025-06-02 | 1,050.50 | 1,054.50 | 1,041.00 | 1,043.50 | 9.6M |
| 2025-05-30 | 1,041.50 | 1,049.50 | 1,029.00 | 1,046.50 | 17.8M |
| 2025-05-29 | 1,032.00 | 1,041.50 | 1,025.50 | 1,031.00 | 14.0M |
| 2025-05-28 | 1,085.00 | 1,090.00 | 1,070.00 | 1,071.50 | 9.8M |
| 2025-05-27 | 1,098.00 | 1,103.50 | 1,085.00 | 1,085.50 | 9.8M |
| 2025-05-23 | 1,095.50 | 1,095.50 | 1,079.50 | 1,091.00 | 8.2M |
| 2025-05-22 | 1,091.00 | 1,100.50 | 1,073.50 | 1,088.50 | 12.1M |
| 2025-05-21 | 1,082.00 | 1,103.00 | 1,081.00 | 1,094.50 | 11.9M |
| 2025-05-20 | 1,079.00 | 1,090.00 | 1,074.50 | 1,087.50 | 8.9M |
| 2025-05-19 | 1,066.00 | 1,070.00 | 1,052.50 | 1,070.00 | 7.4M |
| 2025-05-16 | 1,053.50 | 1,061.50 | 1,045.00 | 1,061.50 | 19.6M |
| 2025-05-15 | 1,056.00 | 1,056.00 | 1,021.00 | 1,046.00 | 25.3M |
| 2025-05-14 | 1,004.50 | 1,022.50 | 1,000.00 | 1,015.50 | 28.1M |
| 2025-05-13 | 1,022.00 | 1,033.50 | 1,005.00 | 1,006.50 | 10.0M |
| 2025-05-12 | 1,056.50 | 1,060.00 | 1,013.50 | 1,024.50 | 10.0M |
| 2025-05-09 | 1,052.50 | 1,061.50 | 1,049.50 | 1,054.00 | 7.0M |
| 2025-05-08 | 1,077.50 | 1,078.50 | 1,055.00 | 1,055.00 | 12.9M |
| 2025-05-07 | 1,075.50 | 1,078.00 | 1,063.50 | 1,076.00 | 14.5M |
| 2025-05-06 | 1,071.00 | 1,074.50 | 1,065.00 | 1,072.00 | 11.8M |
| 2025-05-02 | 1,062.00 | 1,072.50 | 1,060.00 | 1,066.50 | 11.3M |
| 2025-05-01 | 1,081.00 | 1,081.00 | 1,065.00 | 1,071.50 | 4.7M |
| 2025-04-30 | 1,080.00 | 1,088.50 | 1,074.50 | 1,083.00 | 17.2M |
| 2025-04-29 | 1,069.50 | 1,080.50 | 1,061.50 | 1,080.00 | 7.4M |
| 2025-04-28 | 1,076.00 | 1,081.50 | 1,064.50 | 1,072.00 | 9.0M |
| 2025-04-25 | 1,072.00 | 1,076.00 | 1,064.50 | 1,072.00 | 6.7M |
| 2025-04-24 | 1,071.00 | 1,081.00 | 1,064.50 | 1,076.00 | 11.1M |
| 2025-04-23 | 1,101.50 | 1,103.00 | 1,057.00 | 1,068.00 | 12.5M |
| 2025-04-22 | 1,076.50 | 1,096.50 | 1,074.00 | 1,093.00 | 7.7M |
| 2025-04-17 | 1,068.00 | 1,083.00 | 1,063.00 | 1,079.00 | 9.9M |
| 2025-04-16 | 1,071.00 | 1,076.50 | 1,063.00 | 1,076.50 | 11.9M |
| 2025-04-15 | 1,043.50 | 1,060.00 | 1,037.50 | 1,054.50 | 13.5M |
| 2025-04-14 | 1,024.00 | 1,036.50 | 1,014.50 | 1,036.50 | 9.5M |
| 2025-04-11 | 1,004.00 | 1,020.50 | 995.80 | 1,012.00 | 12.8M |
| 2025-04-10 | 994.80 | 1,005.50 | 973.00 | 996.20 | 10.2M |
| 2025-04-09 | 979.80 | 985.20 | 967.60 | 973.20 | 13.3M |
| 2025-04-08 | 977.00 | 997.20 | 949.60 | 991.20 | 12.8M |
| 2025-04-07 | 1,002.00 | 1,012.50 | 967.00 | 971.80 | 21.1M |
| 2025-04-04 | 1,056.00 | 1,078.00 | 1,031.50 | 1,034.00 | 18.6M |
| 2025-04-03 | 1,017.50 | 1,064.00 | 1,017.50 | 1,053.00 | 12.2M |
| 2025-04-02 | 1,009.50 | 1,017.50 | 1,005.50 | 1,008.00 | 6.3M |
| 2025-04-01 | 1,009.50 | 1,013.00 | 999.00 | 1,012.50 | 12.3M |
| 2025-03-31 | 1,008.00 | 1,015.50 | 1,004.50 | 1,009.50 | 10.0M |
| 2025-03-28 | 986.20 | 1,012.00 | 985.40 | 1,009.50 | 10.5M |
| 2025-03-27 | 978.40 | 985.80 | 974.20 | 981.40 | 7.8M |
| 2025-03-26 | 968.00 | 979.60 | 962.60 | 979.60 | 6.7M |
| 2025-03-25 | 966.00 | 977.00 | 965.20 | 965.20 | 8.5M |
| 2025-03-24 | 976.20 | 984.60 | 962.40 | 967.20 | 6.1M |
| 2025-03-21 | 995.00 | 996.80 | 978.40 | 981.80 | 21.7M |
| 2025-03-20 | 976.20 | 996.20 | 975.20 | 993.80 | 10.4M |
| 2025-03-19 | 973.20 | 974.40 | 964.80 | 973.80 | 11.4M |
| 2025-03-18 | 975.00 | 979.80 | 966.00 | 969.80 | 9.0M |
| 2025-03-17 | 974.60 | 980.20 | 967.00 | 976.60 | 8.6M |
| 2025-03-14 | 957.40 | 966.80 | 950.80 | 966.20 | 14.3M |
| 2025-03-13 | 954.40 | 960.60 | 948.00 | 956.40 | 6.5M |
| 2025-03-12 | 955.80 | 957.80 | 944.80 | 953.00 | 14.3M |
| 2025-03-11 | 959.60 | 965.60 | 952.00 | 956.80 | 10.6M |
| 2025-03-10 | 929.80 | 960.80 | 929.20 | 955.60 | 13.7M |
| 2025-03-07 | 922.40 | 930.40 | 916.40 | 929.80 | 6.1M |
| 2025-03-06 | 932.60 | 933.60 | 910.80 | 919.80 | 10.0M |
| 2025-03-05 | 954.00 | 956.80 | 929.40 | 933.60 | 22.5M |
| 2025-03-04 | 958.80 | 978.00 | 955.00 | 972.00 | 11.9M |
| 2025-03-03 | 970.00 | 971.00 | 945.40 | 957.20 | 10.2M |
| 2025-02-28 | 965.20 | 978.20 | 964.40 | 975.00 | 10.9M |
| 2025-02-27 | 976.60 | 980.20 | 963.20 | 966.40 | 10.1M |
| 2025-02-26 | 985.20 | 987.80 | 975.40 | 977.80 | 5.3M |
| 2025-02-25 | 976.80 | 981.20 | 972.60 | 980.00 | 9.3M |
| 2025-02-24 | 965.20 | 977.00 | 963.40 | 977.00 | 7.7M |
| 2025-02-21 | 949.80 | 958.20 | 944.40 | 958.20 | 9.9M |
| 2025-02-20 | 958.00 | 958.00 | 945.60 | 952.80 | 6.7M |
| 2025-02-19 | 941.40 | 953.00 | 941.40 | 953.00 | 9.8M |
| 2025-02-18 | 955.00 | 957.40 | 940.40 | 943.60 | 8.0M |
| 2025-02-17 | 953.20 | 958.00 | 952.60 | 955.40 | 3.8M |
| 2025-02-14 | 963.00 | 963.40 | 950.60 | 957.20 | 14.9M |
| 2025-02-13 | 954.60 | 963.20 | 946.40 | 962.00 | 13.3M |
| 2025-02-12 | 969.20 | 972.60 | 949.40 | 954.40 | 9.7M |
| 2025-02-11 | 981.20 | 982.40 | 967.20 | 968.20 | 10.7M |
| 2025-02-10 | 981.40 | 986.20 | 973.20 | 977.20 | 7.2M |
| 2025-02-07 | 979.00 | 987.60 | 975.40 | 982.40 | 4.7M |
| 2025-02-06 | 991.40 | 997.80 | 977.00 | 977.20 | 7.9M |
| 2025-02-05 | 981.20 | 991.80 | 978.60 | 991.80 | 4.8M |
| 2025-02-04 | 985.00 | 987.40 | 975.80 | 984.20 | 5.4M |
| 2025-02-03 | 978.20 | 989.40 | 973.80 | 986.20 | 6.1M |
| 2025-01-31 | 977.40 | 984.80 | 976.80 | 979.80 | 8.7M |
| 2025-01-30 | 968.00 | 980.40 | 962.00 | 976.00 | 5.4M |
| 2025-01-29 | 968.40 | 972.80 | 958.80 | 968.60 | 6.5M |
| 2025-01-28 | 971.00 | 987.00 | 967.60 | 970.40 | 6.2M |
| 2025-01-27 | 954.40 | 974.40 | 954.00 | 961.20 | 6.9M |
| 2025-01-24 | 971.40 | 971.60 | 950.40 | 955.00 | 7.2M |
| 2025-01-23 | 961.60 | 970.60 | 961.60 | 969.80 | 6.9M |
| 2025-01-22 | 981.60 | 985.00 | 962.40 | 963.40 | 7.1M |
| 2025-01-21 | 968.40 | 980.40 | 966.20 | 976.80 | 22.5M |
| 2025-01-20 | 976.20 | 981.40 | 966.00 | 966.00 | 6.5M |
| 2025-01-17 | 968.00 | 971.00 | 958.80 | 963.20 | 11.5M |
| 2025-01-16 | 933.60 | 949.00 | 927.00 | 949.00 | 8.1M |
| 2025-01-15 | 924.00 | 937.20 | 919.80 | 935.60 | 8.5M |
| 2025-01-14 | 916.00 | 919.80 | 909.80 | 910.80 | 6.6M |
| 2025-01-13 | 913.80 | 925.60 | 912.60 | 915.80 | 6.6M |
| 2025-01-10 | 932.00 | 934.40 | 913.20 | 918.40 | 6.8M |
| 2025-01-09 | 935.60 | 942.80 | 927.80 | 934.80 | 4.3M |
| 2025-01-08 | 934.80 | 937.40 | 920.20 | 932.00 | 5.3M |
| 2025-01-07 | 937.80 | 945.00 | 932.00 | 939.80 | 5.0M |
| 2025-01-06 | 947.80 | 951.60 | 933.00 | 942.20 | 6.2M |
| 2025-01-03 | 959.20 | 961.20 | 951.40 | 951.80 | 4.4M |
| 2025-01-02 | 952.40 | 963.20 | 950.00 | 960.00 | 4.1M |