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 | 2,560.00 | 2,563.00 | 2,551.00 | 2,563.00 | 0.0M |
| 2025-09-25 | 2,547.00 | 2,547.00 | 2,545.00 | 2,545.00 | 0.0M |
| 2025-09-24 | 2,559.00 | 2,559.00 | 2,535.00 | 2,540.00 | 0.0M |
| 2025-09-22 | 2,544.00 | 2,556.00 | 2,538.00 | 2,556.00 | 0.0M |
| 2025-09-19 | 2,576.00 | 2,576.00 | 2,536.00 | 2,536.00 | 0.0M |
| 2025-09-18 | 2,555.00 | 2,560.00 | 2,544.00 | 2,560.00 | 0.0M |
| 2025-09-17 | 2,564.00 | 2,564.00 | 2,552.00 | 2,554.00 | 0.0M |
| 2025-09-16 | 2,569.00 | 2,578.00 | 2,569.00 | 2,574.00 | 0.0M |
| 2025-09-12 | 2,588.00 | 2,588.00 | 2,561.00 | 2,561.00 | 0.0M |
| 2025-09-11 | 2,560.00 | 2,566.00 | 2,555.00 | 2,566.00 | 0.0M |
| 2025-09-10 | 2,598.00 | 2,598.00 | 2,560.00 | 2,562.00 | 0.0M |
| 2025-09-09 | 2,586.00 | 2,586.00 | 2,562.00 | 2,563.00 | 0.0M |
| 2025-09-08 | 2,580.00 | 2,580.00 | 2,567.00 | 2,578.00 | 0.0M |
| 2025-09-05 | 2,561.00 | 2,561.00 | 2,538.00 | 2,538.00 | 0.0M |
| 2025-09-04 | 2,524.00 | 2,536.00 | 2,523.00 | 2,533.00 | 0.0M |
| 2025-09-03 | 2,526.00 | 2,530.00 | 2,517.00 | 2,524.00 | 0.0M |
| 2025-09-02 | 2,515.00 | 2,528.00 | 2,515.00 | 2,526.00 | 0.0M |
| 2025-09-01 | 2,489.00 | 2,513.00 | 2,486.00 | 2,500.00 | 0.0M |
| 2025-08-29 | 2,490.00 | 2,498.00 | 2,488.00 | 2,489.00 | 0.0M |
| 2025-08-28 | 2,482.00 | 2,494.00 | 2,482.00 | 2,492.00 | 0.0M |
| 2025-08-27 | 2,498.00 | 2,498.00 | 2,483.00 | 2,485.00 | 0.0M |
| 2025-08-26 | 2,541.00 | 2,541.00 | 2,476.00 | 2,492.00 | 0.0M |
| 2025-08-25 | 2,513.00 | 2,522.00 | 2,506.00 | 2,508.00 | 0.0M |
| 2025-08-22 | 2,507.00 | 2,507.00 | 2,496.00 | 2,505.00 | 0.0M |
| 2025-08-21 | 2,504.00 | 2,504.00 | 2,497.00 | 2,497.00 | 0.0M |
| 2025-08-20 | 2,500.00 | 2,505.00 | 2,500.00 | 2,503.00 | 0.0M |
| 2025-08-19 | 2,479.00 | 2,493.00 | 2,476.00 | 2,490.00 | 0.0M |
| 2025-08-18 | 2,467.00 | 2,480.00 | 2,467.00 | 2,476.00 | 0.0M |
| 2025-08-15 | 2,454.00 | 2,467.00 | 2,454.00 | 2,463.00 | 0.0M |
| 2025-08-14 | 2,460.00 | 2,464.00 | 2,448.00 | 2,452.00 | 0.0M |
| 2025-08-13 | 2,493.00 | 2,493.00 | 2,471.00 | 2,471.00 | 0.0M |
| 2025-08-12 | 2,463.00 | 2,475.00 | 2,460.00 | 2,463.00 | 0.0M |
| 2025-08-08 | 2,431.00 | 2,455.00 | 2,431.00 | 2,451.00 | 0.0M |
| 2025-08-07 | 2,418.00 | 2,425.00 | 2,418.00 | 2,425.00 | 0.0M |
| 2025-08-06 | 2,389.00 | 2,414.00 | 2,389.00 | 2,414.00 | 0.0M |
| 2025-08-05 | 2,377.00 | 2,389.00 | 2,372.00 | 2,384.00 | 0.0M |
| 2025-08-04 | 2,341.00 | 2,367.00 | 2,341.00 | 2,365.00 | 0.0M |
| 2025-08-01 | 2,310.00 | 2,377.00 | 2,310.00 | 2,372.00 | 0.0M |
| 2025-07-31 | 2,345.00 | 2,357.00 | 2,345.00 | 2,355.00 | 0.0M |
| 2025-07-30 | 2,328.00 | 2,340.00 | 2,328.00 | 2,340.00 | 0.0M |
| 2025-07-29 | 2,325.00 | 2,328.00 | 2,321.00 | 2,321.00 | 0.0M |
| 2025-07-28 | 2,348.00 | 2,348.00 | 2,335.00 | 2,341.00 | 0.0M |
| 2025-07-25 | 2,343.00 | 2,343.00 | 2,335.00 | 2,341.00 | 0.0M |
| 2025-07-24 | 2,332.00 | 2,348.00 | 2,332.00 | 2,348.00 | 0.0M |
| 2025-07-23 | 2,298.00 | 2,331.00 | 2,298.00 | 2,331.00 | 0.0M |
| 2025-07-22 | 2,296.00 | 2,296.00 | 2,269.00 | 2,269.00 | 0.0M |
| 2025-07-18 | 2,290.00 | 2,290.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2025-07-17 | 2,274.00 | 2,283.00 | 2,272.00 | 2,283.00 | 0.0M |
| 2025-07-16 | 2,291.00 | 2,291.00 | 2,276.00 | 2,277.00 | 0.0M |
| 2025-07-15 | 2,300.00 | 2,300.00 | 2,283.00 | 2,283.00 | 0.0M |
| 2025-07-14 | 2,285.00 | 2,294.00 | 2,281.00 | 2,290.00 | 0.0M |
| 2025-07-11 | 2,284.00 | 2,301.00 | 2,283.00 | 2,283.00 | 0.0M |
| 2025-07-10 | 2,300.00 | 2,300.00 | 2,273.00 | 2,276.00 | 0.0M |
| 2025-07-09 | 2,286.00 | 2,295.00 | 2,286.00 | 2,295.00 | 0.0M |
| 2025-07-08 | 2,266.00 | 2,270.00 | 2,265.00 | 2,265.00 | 0.0M |
| 2025-07-07 | 2,285.00 | 2,285.00 | 2,266.00 | 2,266.00 | 0.0M |
| 2025-07-04 | 2,288.00 | 2,290.00 | 2,280.00 | 2,283.00 | 0.0M |
| 2025-07-03 | 2,288.00 | 2,288.00 | 2,277.00 | 2,282.00 | 0.0M |
| 2025-07-02 | 2,264.00 | 2,284.00 | 2,260.00 | 2,284.00 | 0.0M |
| 2025-07-01 | 2,273.00 | 2,273.00 | 2,260.00 | 2,261.00 | 0.0M |
| 2025-06-30 | 2,260.00 | 2,273.00 | 2,260.00 | 2,264.00 | 0.0M |
| 2025-06-27 | 2,249.00 | 2,254.00 | 2,249.00 | 2,254.00 | 0.0M |
| 2025-06-26 | 2,232.00 | 2,237.00 | 2,230.00 | 2,232.00 | 0.0M |
| 2025-06-25 | 2,235.00 | 2,235.00 | 2,221.00 | 2,223.00 | 0.0M |
| 2025-06-24 | 2,243.00 | 2,247.00 | 2,228.00 | 2,228.00 | 0.0M |
| 2025-06-23 | 2,237.00 | 2,237.00 | 2,223.00 | 2,223.00 | 0.0M |
| 2025-06-20 | 2,244.00 | 2,244.00 | 2,233.00 | 2,233.00 | 0.0M |
| 2025-06-19 | 2,247.00 | 2,247.00 | 2,236.00 | 2,241.00 | 0.0M |
| 2025-06-18 | 2,227.00 | 2,245.00 | 2,227.00 | 2,244.00 | 0.0M |
| 2025-06-17 | 2,224.00 | 2,230.00 | 2,224.00 | 2,230.00 | 0.0M |
| 2025-06-16 | 2,227.00 | 2,232.00 | 2,223.00 | 2,223.00 | 0.0M |
| 2025-06-13 | 2,213.00 | 2,217.00 | 2,209.00 | 2,211.00 | 0.0M |
| 2025-06-12 | 2,220.00 | 2,224.00 | 2,220.00 | 2,224.00 | 0.0M |
| 2025-06-11 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 0.0M |
| 2025-06-10 | 2,220.00 | 2,224.00 | 2,217.00 | 2,220.00 | 0.0M |
| 2025-06-09 | 2,224.00 | 2,224.00 | 2,211.00 | 2,214.00 | 0.0M |
| 2025-06-06 | 2,214.00 | 2,214.00 | 2,207.00 | 2,207.00 | 0.0M |
| 2025-06-05 | 2,215.00 | 2,215.00 | 2,206.00 | 2,208.00 | 0.0M |
| 2025-06-04 | 2,245.00 | 2,245.00 | 2,223.00 | 2,223.00 | 0.0M |
| 2025-06-03 | 2,244.00 | 2,244.00 | 2,215.00 | 2,221.00 | 0.0M |
| 2025-06-02 | 2,230.00 | 2,230.00 | 2,213.00 | 2,220.00 | 0.0M |
| 2025-05-30 | 2,212.00 | 2,233.00 | 2,212.00 | 2,231.00 | 0.0M |
| 2025-05-29 | 2,215.00 | 2,227.00 | 2,215.00 | 2,223.00 | 0.0M |
| 2025-05-28 | 2,223.00 | 2,223.00 | 2,214.00 | 2,217.00 | 0.0M |
| 2025-05-27 | 2,206.00 | 2,206.00 | 2,203.00 | 2,203.00 | 0.0M |
| 2025-05-26 | 2,186.00 | 2,205.00 | 2,186.00 | 2,201.00 | 0.0M |
| 2025-05-23 | 2,195.00 | 2,196.00 | 2,194.00 | 2,196.00 | 0.0M |
| 2025-05-22 | 2,245.00 | 2,245.00 | 2,184.00 | 2,188.00 | 0.0M |
| 2025-05-21 | 2,199.00 | 2,211.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-05-20 | 2,210.00 | 2,259.00 | 2,191.00 | 2,191.00 | 0.0M |
| 2025-05-19 | 2,208.00 | 2,208.00 | 2,206.00 | 2,206.00 | 0.0M |
| 2025-05-16 | 2,195.00 | 2,197.00 | 2,195.00 | 2,197.00 | 0.0M |
| 2025-05-15 | 2,205.00 | 2,205.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-05-14 | 2,228.00 | 2,228.00 | 2,200.00 | 2,210.00 | 0.0M |
| 2025-05-13 | 2,240.00 | 2,241.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-05-12 | 2,232.00 | 2,232.00 | 2,223.00 | 2,225.00 | 0.0M |
| 2025-05-09 | 2,211.00 | 2,228.00 | 2,211.00 | 2,228.00 | 0.0M |
| 2025-05-08 | 2,206.00 | 2,206.00 | 2,199.00 | 2,199.00 | 0.0M |
| 2025-05-07 | 2,210.00 | 2,210.00 | 2,204.00 | 2,204.00 | 0.0M |
| 2025-05-02 | 2,189.00 | 2,206.00 | 2,189.00 | 2,205.00 | 0.0M |
| 2025-05-01 | 2,190.00 | 2,195.00 | 2,177.00 | 2,195.00 | 0.0M |
| 2025-04-30 | 2,193.00 | 2,193.00 | 2,177.00 | 2,177.00 | 0.0M |
| 2025-04-28 | 2,179.00 | 2,189.00 | 2,160.00 | 2,178.00 | 0.0M |
| 2025-04-25 | 2,172.00 | 2,172.00 | 2,159.00 | 2,162.00 | 0.0M |
| 2025-04-24 | 2,169.00 | 2,169.00 | 2,148.00 | 2,148.00 | 0.0M |
| 2025-04-23 | 2,169.00 | 2,169.00 | 2,154.00 | 2,162.00 | 0.0M |
| 2025-04-22 | 2,162.00 | 2,162.00 | 2,122.00 | 2,122.00 | 0.0M |
| 2025-04-21 | 2,112.00 | 2,112.00 | 2,107.00 | 2,112.00 | 0.0M |
| 2025-04-18 | 2,128.00 | 2,128.00 | 2,098.00 | 2,126.00 | 0.0M |
| 2025-04-17 | 2,094.00 | 2,110.00 | 2,094.00 | 2,110.00 | 0.0M |
| 2025-04-16 | 2,118.00 | 2,118.00 | 2,094.00 | 2,094.00 | 0.0M |
| 2025-04-15 | 2,124.00 | 2,124.00 | 2,094.00 | 2,094.00 | 0.0M |
| 2025-04-14 | 2,051.00 | 2,110.00 | 2,051.00 | 2,098.00 | 0.0M |
| 2025-04-11 | 2,160.00 | 2,160.00 | 2,040.00 | 2,050.00 | 0.0M |
| 2025-04-10 | 2,121.00 | 2,121.00 | 2,079.00 | 2,104.00 | 0.0M |
| 2025-04-09 | 2,025.00 | 2,025.00 | 1,970.00 | 1,998.00 | 0.0M |
| 2025-04-08 | 2,017.50 | 2,050.00 | 2,017.50 | 2,050.00 | 0.0M |
| 2025-04-07 | 2,021.50 | 2,022.00 | 1,972.00 | 1,977.50 | 0.0M |
| 2025-04-04 | 2,133.00 | 2,149.00 | 2,100.00 | 2,124.00 | 0.0M |
| 2025-04-03 | 2,158.00 | 2,169.50 | 2,144.00 | 2,157.00 | 0.0M |
| 2025-04-02 | 2,246.50 | 2,246.50 | 2,208.00 | 2,208.00 | 0.0M |
| 2025-04-01 | 2,260.00 | 2,260.00 | 2,239.00 | 2,239.00 | 0.0M |
| 2025-03-31 | 2,260.00 | 2,260.00 | 2,226.00 | 2,232.50 | 0.0M |
| 2025-03-28 | 2,296.50 | 2,299.50 | 2,284.50 | 2,284.50 | 0.0M |
| 2025-03-27 | 2,277.50 | 2,297.00 | 2,277.50 | 2,293.00 | 0.0M |
| 2025-03-26 | 2,296.00 | 2,300.00 | 2,296.00 | 2,300.00 | 0.0M |
| 2025-03-25 | 2,280.50 | 2,289.00 | 2,280.00 | 2,289.00 | 0.0M |
| 2025-03-24 | 2,285.50 | 2,285.50 | 2,278.00 | 2,280.50 | 0.0M |
| 2025-03-21 | 2,288.00 | 2,302.50 | 2,287.00 | 2,297.00 | 0.0M |
| 2025-03-19 | 2,287.00 | 2,297.00 | 2,287.00 | 2,290.00 | 0.0M |
| 2025-03-18 | 2,271.00 | 2,277.00 | 2,269.50 | 2,276.00 | 0.0M |
| 2025-03-17 | 2,248.00 | 2,257.50 | 2,248.00 | 2,257.50 | 0.0M |
| 2025-03-14 | 2,223.50 | 2,232.50 | 2,223.50 | 2,232.50 | 0.0M |
| 2025-03-12 | 2,254.00 | 2,254.00 | 2,211.50 | 2,215.00 | 0.0M |
| 2025-03-11 | 2,214.00 | 2,214.00 | 2,214.00 | 2,214.00 | 0.0M |
| 2025-03-10 | 2,236.50 | 2,241.00 | 2,234.00 | 2,241.00 | 0.0M |
| 2025-03-07 | 2,223.50 | 2,232.00 | 2,222.00 | 2,232.00 | 0.0M |
| 2025-03-06 | 2,223.00 | 2,234.00 | 2,223.00 | 2,233.50 | 0.0M |
| 2025-03-05 | 2,222.50 | 2,222.50 | 2,206.50 | 2,209.00 | 0.0M |
| 2025-03-04 | 2,161.50 | 2,215.00 | 2,161.50 | 2,215.00 | 0.0M |
| 2025-03-03 | 2,195.00 | 2,211.50 | 2,195.00 | 2,211.50 | 0.0M |
| 2025-02-28 | 2,204.50 | 2,204.50 | 2,184.00 | 2,187.00 | 0.0M |
| 2025-02-27 | 2,204.50 | 2,204.50 | 2,204.50 | 2,204.50 | 0.0M |
| 2025-02-25 | 2,154.00 | 2,180.00 | 2,154.00 | 2,179.00 | 0.0M |
| 2025-02-21 | 2,222.50 | 2,280.00 | 2,180.00 | 2,180.00 | 0.0M |
| 2025-02-20 | 2,170.00 | 2,172.50 | 2,169.50 | 2,172.50 | 0.0M |
| 2025-02-19 | 2,239.00 | 2,239.00 | 2,189.00 | 2,193.50 | 0.0M |
| 2025-02-18 | 2,178.50 | 2,190.00 | 2,178.50 | 2,190.00 | 0.0M |
| 2025-02-17 | 2,177.50 | 2,192.50 | 2,177.50 | 2,188.00 | 0.0M |
| 2025-02-14 | 2,193.00 | 2,193.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2025-02-13 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 0.0M |
| 2025-02-12 | 2,191.00 | 2,191.00 | 2,181.50 | 2,186.50 | 0.0M |
| 2025-02-10 | 2,181.50 | 2,184.00 | 2,181.50 | 2,184.00 | 0.0M |
| 2025-02-07 | 2,181.50 | 2,181.50 | 2,181.50 | 2,181.50 | 0.0M |
| 2025-02-04 | 2,189.50 | 2,189.50 | 2,169.50 | 2,169.50 | 0.0M |
| 2025-02-03 | 2,194.00 | 2,194.00 | 2,161.50 | 2,169.50 | 0.0M |
| 2025-01-31 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 0.0M |
| 2025-01-30 | 2,204.00 | 2,204.00 | 2,204.00 | 2,204.00 | 0.0M |
| 2025-01-29 | 2,225.00 | 2,225.00 | 2,203.50 | 2,204.00 | 0.0M |
| 2025-01-28 | 2,207.00 | 2,212.00 | 2,202.50 | 2,203.00 | 0.0M |
| 2025-01-27 | 2,200.00 | 2,207.00 | 2,194.00 | 2,207.00 | 0.0M |
| 2025-01-24 | 2,184.50 | 2,190.00 | 2,182.50 | 2,187.50 | 0.0M |
| 2025-01-23 | 2,167.00 | 2,167.00 | 2,166.50 | 2,166.50 | 0.0M |
| 2025-01-22 | 2,173.00 | 2,173.00 | 2,168.50 | 2,171.00 | 0.0M |
| 2025-01-21 | 2,168.50 | 2,170.50 | 2,162.00 | 2,164.50 | 0.0M |
| 2025-01-20 | 2,154.50 | 2,161.50 | 2,154.50 | 2,161.50 | 0.0M |
| 2025-01-17 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 0.0M |
| 2025-01-16 | 2,150.00 | 2,163.00 | 2,150.00 | 2,163.00 | 0.0M |
| 2025-01-15 | 2,163.00 | 2,163.00 | 2,155.00 | 2,155.00 | 0.0M |
| 2025-01-14 | 2,170.00 | 2,172.00 | 2,151.00 | 2,151.50 | 0.0M |
| 2025-01-10 | 2,181.00 | 2,182.50 | 2,173.00 | 2,176.00 | 0.0M |
| 2025-01-09 | 2,206.00 | 2,208.00 | 2,181.00 | 2,208.00 | 0.0M |
| 2025-01-08 | 2,221.00 | 2,221.00 | 2,206.50 | 2,211.00 | 0.0M |
| 2025-01-07 | 2,223.50 | 2,223.50 | 2,202.50 | 2,221.00 | 0.0M |
| 2025-01-06 | 2,242.00 | 2,242.00 | 2,219.50 | 2,219.50 | 0.0M |