2,098.50
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 | 2,095.50 | 2,102.00 | 2,093.00 | 2,098.50 | 0.5M |
| 2025-09-25 | 2,087.00 | 2,095.50 | 2,082.50 | 2,092.00 | 0.4M |
| 2025-09-24 | 2,092.50 | 2,092.50 | 2,079.50 | 2,084.50 | 0.6M |
| 2025-09-22 | 2,082.00 | 2,099.00 | 2,081.00 | 2,087.00 | 0.4M |
| 2025-09-19 | 2,097.00 | 2,108.00 | 2,078.00 | 2,085.50 | 0.9M |
| 2025-09-18 | 2,105.00 | 2,105.00 | 2,093.00 | 2,096.00 | 0.4M |
| 2025-09-17 | 2,107.50 | 2,111.00 | 2,090.50 | 2,096.50 | 0.9M |
| 2025-09-16 | 2,094.50 | 2,106.50 | 2,086.00 | 2,104.00 | 1.1M |
| 2025-09-12 | 2,073.00 | 2,094.50 | 2,070.00 | 2,094.50 | 0.6M |
| 2025-09-11 | 2,061.00 | 2,074.00 | 2,059.00 | 2,069.00 | 0.5M |
| 2025-09-10 | 2,054.50 | 2,062.00 | 2,050.50 | 2,062.00 | 0.4M |
| 2025-09-09 | 2,057.00 | 2,063.00 | 2,050.00 | 2,062.00 | 0.6M |
| 2025-09-08 | 2,050.50 | 2,061.50 | 2,047.00 | 2,053.00 | 0.5M |
| 2025-09-05 | 2,049.50 | 2,052.00 | 2,033.00 | 2,045.50 | 1.1M |
| 2025-09-04 | 2,061.00 | 2,061.00 | 2,037.00 | 2,050.50 | 1.4M |
| 2025-09-03 | 2,087.00 | 2,087.00 | 2,053.00 | 2,062.00 | 1.2M |
| 2025-09-02 | 2,092.50 | 2,093.00 | 2,078.00 | 2,085.50 | 0.5M |
| 2025-09-01 | 2,074.00 | 2,094.00 | 2,074.00 | 2,092.50 | 0.4M |
| 2025-08-29 | 2,087.50 | 2,090.00 | 2,073.50 | 2,073.50 | 0.4M |
| 2025-08-28 | 2,090.00 | 2,090.00 | 2,071.50 | 2,080.50 | 0.7M |
| 2025-08-27 | 2,063.00 | 2,087.00 | 2,060.50 | 2,083.00 | 0.6M |
| 2025-08-26 | 2,070.00 | 2,074.00 | 2,056.00 | 2,058.50 | 0.7M |
| 2025-08-25 | 2,077.00 | 2,077.00 | 2,063.50 | 2,070.50 | 0.2M |
| 2025-08-22 | 2,072.50 | 2,073.50 | 2,062.50 | 2,068.50 | 0.5M |
| 2025-08-21 | 2,080.00 | 2,081.00 | 2,066.50 | 2,066.50 | 0.5M |
| 2025-08-20 | 2,070.00 | 2,083.00 | 2,065.00 | 2,078.00 | 0.8M |
| 2025-08-19 | 2,049.50 | 2,067.50 | 2,046.00 | 2,066.00 | 0.4M |
| 2025-08-18 | 2,038.00 | 2,050.00 | 2,036.00 | 2,043.00 | 0.5M |
| 2025-08-15 | 2,034.00 | 2,038.50 | 2,026.00 | 2,038.00 | 0.6M |
| 2025-08-14 | 2,036.50 | 2,040.50 | 2,027.50 | 2,033.50 | 0.5M |
| 2025-08-13 | 2,050.00 | 2,052.00 | 2,034.00 | 2,035.00 | 0.5M |
| 2025-08-12 | 2,042.00 | 2,050.00 | 2,033.00 | 2,045.50 | 1.7M |
| 2025-08-08 | 2,036.00 | 2,040.50 | 2,026.00 | 2,026.00 | 1.4M |
| 2025-08-07 | 2,048.00 | 2,048.00 | 2,033.50 | 2,037.00 | 1.5M |
| 2025-08-06 | 2,042.00 | 2,060.50 | 2,040.00 | 2,056.50 | 0.6M |
| 2025-08-05 | 2,035.00 | 2,041.50 | 2,032.00 | 2,041.50 | 0.5M |
| 2025-08-04 | 2,023.00 | 2,031.50 | 2,016.00 | 2,031.50 | 0.6M |
| 2025-08-01 | 2,020.00 | 2,026.50 | 2,010.00 | 2,026.50 | 0.4M |
| 2025-07-31 | 2,016.50 | 2,021.00 | 2,013.50 | 2,015.00 | 0.8M |
| 2025-07-30 | 1,998.00 | 2,024.50 | 1,994.00 | 2,019.50 | 0.7M |
| 2025-07-29 | 1,983.50 | 1,993.00 | 1,980.00 | 1,993.00 | 0.3M |
| 2025-07-28 | 1,977.00 | 1,998.00 | 1,973.00 | 1,983.50 | 1.2M |
| 2025-07-25 | 1,970.50 | 1,978.50 | 1,966.00 | 1,973.00 | 0.6M |
| 2025-07-24 | 1,970.00 | 1,977.00 | 1,966.50 | 1,968.00 | 0.6M |
| 2025-07-23 | 1,967.00 | 1,973.00 | 1,965.00 | 1,965.00 | 0.3M |
| 2025-07-22 | 1,963.50 | 1,968.00 | 1,949.00 | 1,966.50 | 0.6M |
| 2025-07-18 | 1,962.00 | 1,966.00 | 1,958.50 | 1,960.00 | 0.8M |
| 2025-07-17 | 1,962.00 | 1,969.00 | 1,957.50 | 1,966.00 | 0.8M |
| 2025-07-16 | 1,956.00 | 1,964.50 | 1,953.50 | 1,957.00 | 0.7M |
| 2025-07-15 | 1,954.00 | 1,957.50 | 1,944.00 | 1,955.50 | 0.7M |
| 2025-07-14 | 1,948.00 | 1,953.50 | 1,939.00 | 1,953.50 | 0.4M |
| 2025-07-11 | 1,937.00 | 1,946.00 | 1,935.50 | 1,942.50 | 1.0M |
| 2025-07-10 | 1,929.50 | 1,933.00 | 1,923.00 | 1,932.50 | 0.4M |
| 2025-07-09 | 1,932.50 | 1,936.00 | 1,925.00 | 1,925.00 | 0.3M |
| 2025-07-08 | 1,949.00 | 1,949.50 | 1,931.00 | 1,935.00 | 0.4M |
| 2025-07-07 | 1,935.00 | 1,948.50 | 1,932.00 | 1,946.50 | 0.6M |
| 2025-07-04 | 1,930.00 | 1,934.00 | 1,926.50 | 1,933.00 | 0.2M |
| 2025-07-03 | 1,927.00 | 1,934.00 | 1,926.50 | 1,930.00 | 0.2M |
| 2025-07-02 | 1,925.00 | 1,932.50 | 1,918.00 | 1,927.50 | 0.6M |
| 2025-07-01 | 1,921.00 | 1,924.50 | 1,916.00 | 1,919.50 | 0.3M |
| 2025-06-30 | 1,932.50 | 1,939.00 | 1,920.00 | 1,923.50 | 0.3M |
| 2025-06-27 | 1,935.50 | 1,939.00 | 1,929.50 | 1,932.50 | 0.3M |
| 2025-06-26 | 1,938.00 | 1,938.00 | 1,917.50 | 1,933.00 | 0.4M |
| 2025-06-25 | 1,937.00 | 1,937.50 | 1,931.50 | 1,936.00 | 0.5M |
| 2025-06-24 | 1,933.00 | 1,939.00 | 1,929.00 | 1,936.00 | 0.3M |
| 2025-06-23 | 1,919.00 | 1,933.50 | 1,916.00 | 1,933.00 | 0.5M |
| 2025-06-20 | 1,922.50 | 1,924.00 | 1,915.00 | 1,919.00 | 0.3M |
| 2025-06-19 | 1,924.00 | 1,925.00 | 1,915.50 | 1,924.00 | 0.3M |
| 2025-06-18 | 1,927.50 | 1,928.00 | 1,920.50 | 1,921.50 | 0.4M |
| 2025-06-17 | 1,917.50 | 1,930.00 | 1,908.50 | 1,927.50 | 0.4M |
| 2025-06-16 | 1,915.50 | 1,934.00 | 1,909.00 | 1,918.00 | 0.7M |
| 2025-06-13 | 1,898.50 | 1,915.00 | 1,895.50 | 1,915.00 | 1.1M |
| 2025-06-12 | 1,897.50 | 1,903.00 | 1,894.50 | 1,901.50 | 0.5M |
| 2025-06-11 | 1,887.00 | 1,897.50 | 1,883.50 | 1,895.50 | 0.5M |
| 2025-06-10 | 1,880.00 | 1,886.50 | 1,875.50 | 1,882.50 | 0.4M |
| 2025-06-09 | 1,891.50 | 1,892.00 | 1,877.50 | 1,877.50 | 0.3M |
| 2025-06-06 | 1,881.00 | 1,887.00 | 1,880.50 | 1,887.00 | 0.2M |
| 2025-06-05 | 1,874.00 | 1,880.50 | 1,870.50 | 1,880.50 | 0.2M |
| 2025-06-04 | 1,878.50 | 1,880.00 | 1,875.00 | 1,876.00 | 0.1M |
| 2025-06-03 | 1,876.50 | 1,879.50 | 1,866.00 | 1,879.50 | 0.4M |
| 2025-06-02 | 1,871.50 | 1,875.00 | 1,868.00 | 1,873.00 | 0.2M |
| 2025-05-30 | 1,871.50 | 1,876.50 | 1,865.50 | 1,865.50 | 0.3M |
| 2025-05-29 | 1,878.00 | 1,882.00 | 1,867.00 | 1,867.50 | 0.3M |
| 2025-05-28 | 1,866.50 | 1,875.50 | 1,863.00 | 1,875.00 | 0.4M |
| 2025-05-27 | 1,858.50 | 1,864.50 | 1,856.50 | 1,862.50 | 0.3M |
| 2025-05-26 | 1,850.00 | 1,861.50 | 1,849.00 | 1,857.50 | 0.4M |
| 2025-05-23 | 1,841.50 | 1,846.50 | 1,839.50 | 1,841.50 | 0.4M |
| 2025-05-22 | 1,835.00 | 1,841.50 | 1,830.00 | 1,841.50 | 0.4M |
| 2025-05-21 | 1,842.50 | 1,844.50 | 1,834.50 | 1,836.50 | 0.7M |
| 2025-05-20 | 1,853.50 | 1,854.00 | 1,837.00 | 1,840.00 | 0.7M |
| 2025-05-19 | 1,852.00 | 1,852.00 | 1,841.50 | 1,848.50 | 0.6M |
| 2025-05-16 | 1,865.00 | 1,867.50 | 1,850.00 | 1,858.50 | 0.6M |
| 2025-05-15 | 1,860.00 | 1,864.00 | 1,851.00 | 1,864.00 | 0.3M |
| 2025-05-14 | 1,850.00 | 1,860.50 | 1,844.00 | 1,860.00 | 0.4M |
| 2025-05-13 | 1,873.00 | 1,873.50 | 1,845.00 | 1,849.00 | 1.0M |
| 2025-05-12 | 1,858.00 | 1,874.00 | 1,857.50 | 1,874.00 | 0.5M |
| 2025-05-09 | 1,852.50 | 1,856.00 | 1,843.00 | 1,856.00 | 0.6M |
| 2025-05-08 | 1,864.50 | 1,865.00 | 1,848.50 | 1,852.00 | 0.9M |
| 2025-05-07 | 1,906.50 | 1,907.00 | 1,881.00 | 1,885.00 | 0.9M |
| 2025-05-02 | 1,885.00 | 1,903.50 | 1,884.00 | 1,899.00 | 0.7M |
| 2025-05-01 | 1,862.00 | 1,886.00 | 1,856.00 | 1,886.00 | 0.8M |
| 2025-04-30 | 1,853.50 | 1,862.00 | 1,845.00 | 1,858.00 | 0.4M |
| 2025-04-28 | 1,852.50 | 1,857.00 | 1,845.00 | 1,857.00 | 0.2M |
| 2025-04-25 | 1,864.00 | 1,864.00 | 1,839.50 | 1,846.00 | 0.5M |
| 2025-04-24 | 1,861.50 | 1,862.50 | 1,847.00 | 1,847.00 | 0.7M |
| 2025-04-23 | 1,870.50 | 1,875.00 | 1,857.50 | 1,862.50 | 0.3M |
| 2025-04-22 | 1,856.50 | 1,868.00 | 1,856.00 | 1,865.50 | 0.3M |
| 2025-04-21 | 1,852.50 | 1,862.00 | 1,852.00 | 1,859.50 | 0.2M |
| 2025-04-18 | 1,855.50 | 1,865.50 | 1,852.50 | 1,856.00 | 0.5M |
| 2025-04-17 | 1,854.50 | 1,862.00 | 1,847.00 | 1,854.50 | 0.2M |
| 2025-04-16 | 1,848.50 | 1,856.00 | 1,843.50 | 1,854.50 | 0.2M |
| 2025-04-15 | 1,859.50 | 1,860.00 | 1,837.00 | 1,844.00 | 0.3M |
| 2025-04-14 | 1,854.50 | 1,867.50 | 1,850.50 | 1,853.00 | 0.4M |
| 2025-04-11 | 1,819.00 | 1,854.00 | 1,813.00 | 1,850.00 | 0.9M |
| 2025-04-10 | 1,843.50 | 1,858.00 | 1,810.50 | 1,844.00 | 0.9M |
| 2025-04-09 | 1,794.50 | 1,809.50 | 1,788.50 | 1,805.50 | 1.0M |
| 2025-04-08 | 1,793.50 | 1,826.00 | 1,785.50 | 1,814.00 | 0.9M |
| 2025-04-07 | 1,781.00 | 1,804.50 | 1,751.50 | 1,766.50 | 1.4M |
| 2025-04-04 | 1,819.50 | 1,828.00 | 1,810.00 | 1,821.00 | 1.1M |
| 2025-04-03 | 1,803.50 | 1,821.50 | 1,800.50 | 1,821.50 | 0.7M |
| 2025-04-02 | 1,840.50 | 1,842.50 | 1,817.50 | 1,824.00 | 0.3M |
| 2025-04-01 | 1,847.00 | 1,856.00 | 1,834.50 | 1,840.50 | 0.4M |
| 2025-03-31 | 1,859.50 | 1,860.00 | 1,831.00 | 1,831.00 | 0.4M |
| 2025-03-28 | 1,863.00 | 1,865.50 | 1,854.50 | 1,865.50 | 0.2M |
| 2025-03-27 | 1,855.00 | 1,870.50 | 1,855.00 | 1,864.50 | 0.4M |
| 2025-03-26 | 1,850.00 | 1,857.00 | 1,839.00 | 1,856.00 | 0.5M |
| 2025-03-25 | 1,850.00 | 1,861.00 | 1,849.00 | 1,850.00 | 0.7M |
| 2025-03-24 | 1,848.00 | 1,851.00 | 1,842.00 | 1,850.50 | 1.0M |
| 2025-03-21 | 1,836.50 | 1,848.00 | 1,835.50 | 1,841.00 | 0.5M |
| 2025-03-19 | 1,830.00 | 1,841.00 | 1,827.50 | 1,838.00 | 0.4M |
| 2025-03-18 | 1,817.00 | 1,834.50 | 1,816.00 | 1,834.50 | 0.4M |
| 2025-03-17 | 1,814.00 | 1,820.00 | 1,812.50 | 1,816.00 | 0.5M |
| 2025-03-14 | 1,800.00 | 1,812.50 | 1,800.00 | 1,809.50 | 0.4M |
| 2025-03-13 | 1,794.50 | 1,809.50 | 1,792.00 | 1,809.50 | 0.8M |
| 2025-03-12 | 1,774.50 | 1,795.00 | 1,774.50 | 1,793.50 | 0.4M |
| 2025-03-11 | 1,780.00 | 1,787.50 | 1,769.50 | 1,782.50 | 0.9M |
| 2025-03-10 | 1,791.00 | 1,797.00 | 1,783.50 | 1,789.50 | 0.6M |
| 2025-03-07 | 1,800.00 | 1,804.00 | 1,787.00 | 1,792.00 | 0.4M |
| 2025-03-06 | 1,804.50 | 1,807.00 | 1,799.50 | 1,806.00 | 0.3M |
| 2025-03-05 | 1,810.50 | 1,814.50 | 1,799.50 | 1,808.00 | 0.4M |
| 2025-03-04 | 1,827.00 | 1,829.50 | 1,807.50 | 1,810.00 | 0.5M |
| 2025-03-03 | 1,833.50 | 1,838.50 | 1,819.00 | 1,827.50 | 0.2M |
| 2025-02-28 | 1,832.00 | 1,844.00 | 1,824.00 | 1,824.00 | 0.6M |
| 2025-02-27 | 1,816.50 | 1,838.00 | 1,816.50 | 1,838.00 | 0.5M |
| 2025-02-26 | 1,819.00 | 1,823.00 | 1,804.50 | 1,819.50 | 0.6M |
| 2025-02-25 | 1,803.50 | 1,813.50 | 1,803.50 | 1,813.00 | 0.4M |
| 2025-02-21 | 1,807.00 | 1,809.00 | 1,800.00 | 1,807.00 | 0.3M |
| 2025-02-20 | 1,810.00 | 1,810.00 | 1,802.50 | 1,803.00 | 0.4M |
| 2025-02-19 | 1,810.00 | 1,819.00 | 1,805.00 | 1,806.00 | 0.5M |
| 2025-02-18 | 1,809.50 | 1,814.50 | 1,804.50 | 1,808.00 | 0.3M |
| 2025-02-17 | 1,807.00 | 1,809.00 | 1,797.00 | 1,803.00 | 0.3M |
| 2025-02-14 | 1,797.00 | 1,807.00 | 1,795.50 | 1,802.00 | 0.3M |
| 2025-02-13 | 1,793.50 | 1,800.00 | 1,789.00 | 1,799.00 | 0.9M |
| 2025-02-12 | 1,785.50 | 1,790.50 | 1,779.00 | 1,788.50 | 0.4M |
| 2025-02-10 | 1,800.00 | 1,800.00 | 1,778.50 | 1,782.00 | 0.6M |
| 2025-02-07 | 1,806.50 | 1,809.50 | 1,796.00 | 1,797.50 | 0.8M |
| 2025-02-06 | 1,829.00 | 1,836.00 | 1,827.00 | 1,833.00 | 0.8M |
| 2025-02-05 | 1,833.00 | 1,834.00 | 1,821.50 | 1,827.00 | 0.5M |
| 2025-02-04 | 1,841.50 | 1,846.00 | 1,827.50 | 1,841.00 | 0.6M |
| 2025-02-03 | 1,850.00 | 1,854.50 | 1,833.00 | 1,837.00 | 0.7M |
| 2025-01-31 | 1,859.00 | 1,859.00 | 1,843.50 | 1,850.00 | 0.6M |
| 2025-01-30 | 1,859.00 | 1,859.50 | 1,847.50 | 1,854.50 | 0.5M |
| 2025-01-29 | 1,859.50 | 1,866.00 | 1,851.00 | 1,856.50 | 0.6M |
| 2025-01-28 | 1,831.00 | 1,860.00 | 1,828.00 | 1,851.00 | 1.0M |
| 2025-01-27 | 1,807.00 | 1,830.50 | 1,805.00 | 1,830.50 | 1.0M |
| 2025-01-24 | 1,773.50 | 1,805.50 | 1,772.50 | 1,794.50 | 0.9M |
| 2025-01-23 | 1,771.50 | 1,772.50 | 1,765.50 | 1,769.50 | 0.7M |
| 2025-01-22 | 1,776.50 | 1,778.00 | 1,771.50 | 1,775.50 | 0.4M |
| 2025-01-21 | 1,773.50 | 1,780.00 | 1,768.00 | 1,773.00 | 0.4M |
| 2025-01-20 | 1,779.50 | 1,781.50 | 1,769.00 | 1,775.00 | 0.3M |
| 2025-01-17 | 1,780.00 | 1,781.50 | 1,770.00 | 1,776.50 | 0.3M |
| 2025-01-16 | 1,778.00 | 1,781.50 | 1,772.00 | 1,778.50 | 0.3M |
| 2025-01-15 | 1,775.00 | 1,781.50 | 1,766.00 | 1,775.50 | 0.5M |
| 2025-01-14 | 1,792.00 | 1,794.50 | 1,775.00 | 1,775.00 | 0.6M |
| 2025-01-10 | 1,787.50 | 1,788.50 | 1,779.00 | 1,785.00 | 0.5M |
| 2025-01-09 | 1,789.50 | 1,790.50 | 1,776.00 | 1,786.00 | 0.6M |
| 2025-01-08 | 1,802.00 | 1,804.00 | 1,789.50 | 1,791.00 | 0.9M |
| 2025-01-07 | 1,815.50 | 1,815.50 | 1,795.50 | 1,796.50 | 0.7M |
| 2025-01-06 | 1,808.00 | 1,819.00 | 1,795.00 | 1,807.50 | 1.2M |