1,174.50
Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-24 | 1,174.00 | 1,174.50 | 1,174.00 | 1,174.50 | 0.0M |
| 2025-09-22 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0M |
| 2025-09-19 | 1,178.00 | 1,180.50 | 1,175.50 | 1,175.50 | 0.0M |
| 2025-09-18 | 1,182.50 | 1,183.00 | 1,179.00 | 1,179.00 | 0.0M |
| 2025-09-17 | 1,182.50 | 1,184.00 | 1,178.00 | 1,179.00 | 0.0M |
| 2025-09-16 | 1,178.00 | 1,178.00 | 1,175.50 | 1,177.50 | 0.0M |
| 2025-09-12 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 0.0M |
| 2025-09-11 | 1,163.50 | 1,164.00 | 1,163.50 | 1,164.00 | 0.0M |
| 2025-09-10 | 1,156.00 | 1,156.00 | 1,155.50 | 1,155.50 | 0.0M |
| 2025-09-09 | 1,152.50 | 1,156.00 | 1,151.50 | 1,155.00 | 0.1M |
| 2025-09-08 | 1,151.00 | 1,154.50 | 1,151.00 | 1,154.00 | 0.0M |
| 2025-09-05 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 0.0M |
| 2025-09-04 | 1,157.50 | 1,157.50 | 1,157.50 | 1,157.50 | 0.0M |
| 2025-09-03 | 1,149.00 | 1,167.00 | 1,149.00 | 1,167.00 | 0.0M |
| 2025-09-02 | 1,172.50 | 1,172.50 | 1,169.00 | 1,169.00 | 0.0M |
| 2025-08-28 | 1,167.50 | 1,167.50 | 1,163.50 | 1,163.50 | 0.0M |
| 2025-08-26 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.0M |
| 2025-08-25 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2025-08-22 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 0.0M |
| 2025-08-21 | 1,163.50 | 1,165.00 | 1,161.50 | 1,161.50 | 0.0M |
| 2025-08-20 | 1,161.00 | 1,161.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2025-08-19 | 1,155.50 | 1,156.00 | 1,155.50 | 1,156.00 | 0.0M |
| 2025-08-18 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 0.0M |
| 2025-08-15 | 1,138.50 | 1,141.50 | 1,138.50 | 1,141.50 | 0.0M |
| 2025-08-13 | 1,147.00 | 1,147.00 | 1,142.00 | 1,142.00 | 0.0M |
| 2025-08-12 | 1,148.00 | 1,148.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2025-08-08 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2025-08-07 | 1,145.00 | 1,147.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2025-08-05 | 1,129.50 | 1,131.00 | 1,129.00 | 1,130.00 | 0.1M |
| 2025-08-04 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2025-07-31 | 1,116.50 | 1,121.00 | 1,116.50 | 1,121.00 | 0.0M |
| 2025-07-30 | 1,113.50 | 1,120.50 | 1,113.50 | 1,120.50 | 0.0M |
| 2025-07-29 | 1,100.00 | 1,100.50 | 1,100.00 | 1,100.50 | 0.0M |
| 2025-07-25 | 1,092.50 | 1,092.50 | 1,091.00 | 1,091.00 | 0.0M |
| 2025-07-24 | 1,093.00 | 1,095.00 | 1,092.50 | 1,092.50 | 0.1M |
| 2025-07-23 | 1,092.50 | 1,093.00 | 1,092.00 | 1,093.00 | 0.0M |
| 2025-07-22 | 1,092.00 | 1,092.00 | 1,085.00 | 1,089.50 | 0.0M |
| 2025-07-18 | 1,091.00 | 1,091.00 | 1,088.50 | 1,088.50 | 0.0M |
| 2025-07-17 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 0.0M |
| 2025-07-16 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 0.0M |
| 2025-07-15 | 1,079.50 | 1,083.50 | 1,079.50 | 1,083.50 | 0.0M |
| 2025-07-14 | 1,077.50 | 1,080.50 | 1,077.50 | 1,080.50 | 0.0M |
| 2025-07-11 | 1,099.50 | 1,102.00 | 1,099.50 | 1,102.00 | 0.0M |
| 2025-07-10 | 1,091.50 | 1,098.00 | 1,091.50 | 1,098.00 | 0.0M |
| 2025-07-09 | 1,099.50 | 1,099.50 | 1,096.50 | 1,096.50 | 0.0M |
| 2025-07-08 | 1,105.50 | 1,105.50 | 1,105.00 | 1,105.00 | 0.0M |
| 2025-07-07 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 0.0M |
| 2025-07-03 | 1,089.00 | 1,095.50 | 1,089.00 | 1,095.50 | 0.0M |
| 2025-07-02 | 1,089.50 | 1,089.50 | 1,089.00 | 1,089.00 | 0.0M |
| 2025-06-30 | 1,099.00 | 1,099.50 | 1,096.50 | 1,096.50 | 0.0M |
| 2025-06-26 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0M |
| 2025-06-25 | 1,101.50 | 1,101.50 | 1,101.50 | 1,101.50 | 0.0M |
| 2025-06-24 | 1,098.50 | 1,100.00 | 1,098.50 | 1,100.00 | 0.0M |
| 2025-06-23 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2025-06-20 | 1,093.50 | 1,093.50 | 1,093.50 | 1,093.50 | 0.0M |
| 2025-06-18 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 0.0M |
| 2025-06-16 | 1,092.50 | 1,098.00 | 1,086.50 | 1,086.50 | 0.1M |
| 2025-06-13 | 1,080.50 | 1,086.00 | 1,080.50 | 1,084.50 | 0.0M |
| 2025-06-10 | 1,070.50 | 1,072.50 | 1,070.50 | 1,072.50 | 0.0M |
| 2025-06-09 | 1,070.50 | 1,072.50 | 1,069.50 | 1,069.50 | 0.0M |
| 2025-06-06 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2025-06-05 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2025-06-04 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0M |
| 2025-06-03 | 1,064.50 | 1,069.00 | 1,064.50 | 1,069.00 | 0.0M |
| 2025-06-02 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 0.0M |
| 2025-05-30 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 0.0M |
| 2025-05-29 | 1,067.50 | 1,067.50 | 1,067.00 | 1,067.00 | 0.0M |
| 2025-05-28 | 1,058.50 | 1,064.00 | 1,058.50 | 1,064.00 | 0.0M |
| 2025-05-26 | 1,054.50 | 1,054.50 | 1,054.50 | 1,054.50 | 0.0M |
| 2025-05-23 | 1,046.50 | 1,047.00 | 1,046.50 | 1,047.00 | 0.0M |
| 2025-05-22 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 0.0M |
| 2025-05-21 | 1,054.00 | 1,054.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-05-20 | 1,054.50 | 1,054.50 | 1,054.50 | 1,054.50 | 0.0M |
| 2025-05-19 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 0.0M |
| 2025-05-16 | 1,064.00 | 1,064.00 | 1,055.50 | 1,055.50 | 0.0M |
| 2025-05-15 | 1,056.00 | 1,062.00 | 1,056.00 | 1,061.50 | 0.0M |
| 2025-05-09 | 1,057.00 | 1,057.00 | 1,052.00 | 1,052.00 | 0.0M |
| 2025-05-07 | 1,071.50 | 1,072.00 | 1,066.50 | 1,066.50 | 0.0M |
| 2025-05-02 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-05-01 | 1,049.00 | 1,061.50 | 1,049.00 | 1,061.50 | 0.0M |
| 2025-04-30 | 1,045.50 | 1,047.00 | 1,041.50 | 1,047.00 | 0.0M |
| 2025-04-28 | 1,038.00 | 1,039.00 | 1,038.00 | 1,039.00 | 0.0M |
| 2025-04-25 | 1,043.50 | 1,044.50 | 1,038.50 | 1,038.50 | 0.0M |
| 2025-04-24 | 1,044.50 | 1,044.50 | 1,042.50 | 1,044.00 | 0.0M |
| 2025-04-23 | 1,052.00 | 1,054.00 | 1,048.50 | 1,051.50 | 0.0M |
| 2025-04-22 | 1,051.00 | 1,052.00 | 1,050.50 | 1,052.00 | 0.0M |
| 2025-04-21 | 1,049.50 | 1,050.50 | 1,048.00 | 1,048.00 | 0.0M |
| 2025-04-18 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 0.0M |
| 2025-04-17 | 1,046.00 | 1,047.50 | 1,045.50 | 1,045.50 | 0.0M |
| 2025-04-16 | 1,041.00 | 1,042.50 | 1,040.50 | 1,042.50 | 0.0M |
| 2025-04-15 | 1,047.00 | 1,047.00 | 1,040.50 | 1,040.50 | 0.0M |
| 2025-04-14 | 1,046.00 | 1,051.50 | 1,045.50 | 1,051.50 | 0.0M |
| 2025-04-11 | 1,040.00 | 1,045.00 | 1,023.50 | 1,045.00 | 0.0M |
| 2025-04-10 | 1,035.00 | 1,049.00 | 1,023.50 | 1,049.00 | 0.0M |
| 2025-04-09 | 1,015.50 | 1,017.00 | 1,012.00 | 1,012.00 | 0.0M |
| 2025-04-08 | 1,017.00 | 1,031.00 | 1,015.50 | 1,028.00 | 0.0M |
| 2025-04-07 | 1,000.50 | 1,015.50 | 999.90 | 1,009.50 | 0.0M |
| 2025-04-04 | 1,030.00 | 1,032.00 | 1,025.50 | 1,030.50 | 0.0M |
| 2025-04-03 | 1,058.50 | 1,058.50 | 1,020.00 | 1,027.00 | 0.0M |
| 2025-04-02 | 1,039.00 | 1,039.00 | 1,027.50 | 1,028.50 | 0.0M |
| 2025-04-01 | 1,041.00 | 1,049.00 | 1,011.50 | 1,011.50 | 0.0M |
| 2025-03-31 | 1,049.00 | 1,049.00 | 1,033.50 | 1,033.50 | 0.0M |
| 2025-03-28 | 1,053.50 | 1,054.50 | 1,049.00 | 1,054.50 | 0.0M |
| 2025-03-27 | 1,055.00 | 1,055.00 | 1,053.50 | 1,055.00 | 0.0M |
| 2025-03-26 | 1,040.50 | 1,050.00 | 1,040.50 | 1,048.00 | 0.0M |
| 2025-03-25 | 1,050.00 | 1,051.00 | 1,048.50 | 1,048.50 | 0.0M |
| 2025-03-18 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 0.0M |
| 2025-03-13 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 0.0M |
| 2025-03-12 | 1,006.00 | 1,010.50 | 1,006.00 | 1,010.50 | 0.0M |
| 2025-03-11 | 1,006.00 | 1,006.00 | 1,005.50 | 1,005.50 | 0.0M |
| 2025-03-10 | 1,016.00 | 1,016.00 | 1,015.50 | 1,015.50 | 0.0M |
| 2025-03-07 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 0.0M |
| 2025-03-04 | 1,037.50 | 1,037.50 | 1,037.50 | 1,037.50 | 0.0M |
| 2025-02-28 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.0M |
| 2025-02-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2025-02-26 | 1,028.00 | 1,028.00 | 1,027.50 | 1,027.50 | 0.0M |
| 2025-02-25 | 1,023.50 | 1,023.50 | 1,023.50 | 1,023.50 | 0.0M |
| 2025-02-18 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.0M |
| 2025-02-13 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 0.0M |
| 2025-02-12 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2025-02-05 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 0.0M |
| 2025-02-04 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2025-02-03 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.0M |
| 2025-01-31 | 1,037.00 | 1,037.00 | 1,036.50 | 1,036.50 | 0.0M |
| 2025-01-30 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0M |
| 2025-01-29 | 1,035.50 | 1,037.50 | 1,035.50 | 1,037.50 | 0.0M |
| 2025-01-28 | 1,020.00 | 1,039.00 | 1,020.00 | 1,035.50 | 0.0M |
| 2025-01-27 | 1,009.50 | 1,021.50 | 1,009.50 | 1,021.00 | 0.0M |
| 2025-01-24 | 998.70 | 1,007.50 | 992.60 | 1,007.50 | 0.0M |
| 2025-01-23 | 996.70 | 996.70 | 989.00 | 990.00 | 0.0M |
| 2025-01-22 | 991.30 | 994.70 | 991.30 | 992.80 | 0.0M |
| 2025-01-21 | 992.40 | 992.40 | 990.90 | 990.90 | 0.0M |
| 2025-01-20 | 999.60 | 999.60 | 992.00 | 992.30 | 0.0M |
| 2025-01-17 | 995.80 | 996.20 | 995.10 | 995.10 | 0.0M |
| 2025-01-16 | 994.60 | 995.60 | 992.70 | 995.60 | 0.0M |
| 2025-01-15 | 991.00 | 991.00 | 991.00 | 991.00 | 0.0M |
| 2025-01-14 | 998.50 | 1,001.00 | 992.60 | 993.90 | 0.0M |
| 2025-01-10 | 1,019.00 | 1,019.50 | 1,014.50 | 1,019.50 | 0.0M |
| 2025-01-08 | 1,025.00 | 1,027.00 | 1,025.00 | 1,027.00 | 0.0M |
| 2025-01-07 | 1,031.00 | 1,031.00 | 1,024.50 | 1,024.50 | 0.0M |
| 2025-01-06 | 1,033.00 | 1,034.50 | 1,033.00 | 1,034.50 | 0.0M |