11,032.70
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4,983.25 | 5,006.27 | 4,967.36 | 4,992.57 | 24.6M |
| 2025-09-25 | 5,008.16 | 5,018.09 | 4,967.89 | 4,967.89 | 34.0M |
| 2025-09-24 | 5,042.32 | 5,042.45 | 5,010.83 | 5,011.43 | 34.0M |
| 2025-09-23 | 5,005.48 | 5,052.31 | 5,002.82 | 5,037.37 | 30.0M |
| 2025-09-22 | 5,012.08 | 5,020.04 | 4,987.57 | 4,996.55 | 33.9M |
| 2025-09-19 | 5,015.06 | 5,038.57 | 5,001.97 | 5,001.97 | 180.2M |
| 2025-09-18 | 5,058.40 | 5,059.97 | 5,011.55 | 5,014.22 | 34.8M |
| 2025-09-17 | 5,048.87 | 5,064.81 | 5,027.41 | 5,029.37 | 37.1M |
| 2025-09-16 | 5,051.33 | 5,058.76 | 5,025.20 | 5,029.99 | 33.1M |
| 2025-09-15 | 5,070.27 | 5,080.67 | 5,040.12 | 5,058.03 | 23.2M |
| 2025-09-12 | 5,073.37 | 5,078.90 | 5,043.79 | 5,055.50 | 25.5M |
| 2025-09-11 | 5,032.48 | 5,073.09 | 5,027.67 | 5,061.51 | 23.9M |
| 2025-09-10 | 5,036.36 | 5,052.10 | 5,014.41 | 5,025.49 | 27.5M |
| 2025-09-09 | 5,022.53 | 5,046.13 | 5,004.92 | 5,013.49 | 21.9M |
| 2025-09-08 | 4,990.65 | 5,016.60 | 4,982.83 | 5,015.37 | 26.2M |
| 2025-09-05 | 4,958.56 | 4,994.07 | 4,958.09 | 4,982.01 | 30.3M |
| 2025-09-04 | 4,895.12 | 4,947.96 | 4,893.55 | 4,939.62 | 31.8M |
| 2025-09-03 | 4,907.08 | 4,932.35 | 4,886.03 | 4,910.57 | 27.2M |
| 2025-09-02 | 4,951.11 | 4,962.60 | 4,877.56 | 4,877.86 | 25.3M |
| 2025-09-01 | 4,941.13 | 4,976.04 | 4,941.13 | 4,952.54 | 15.4M |
| 2025-08-29 | 4,922.18 | 4,943.88 | 4,902.90 | 4,922.82 | 37.9M |
| 2025-08-28 | 4,968.17 | 4,985.21 | 4,933.00 | 4,938.79 | 22.7M |
| 2025-08-27 | 4,974.30 | 4,987.91 | 4,949.19 | 4,961.76 | 22.0M |
| 2025-08-26 | 4,990.26 | 4,999.74 | 4,968.73 | 4,975.86 | 59.8M |
| 2025-08-25 | 5,002.37 | 5,021.97 | 4,996.82 | 5,003.68 | 18.5M |
| 2025-08-22 | 4,940.98 | 5,014.59 | 4,939.26 | 5,011.82 | 26.1M |
| 2025-08-21 | 4,946.33 | 4,947.77 | 4,925.49 | 4,939.84 | 21.0M |
| 2025-08-20 | 4,939.25 | 4,965.81 | 4,938.03 | 4,957.49 | 22.3M |
| 2025-08-19 | 4,909.69 | 4,961.36 | 4,905.08 | 4,953.54 | 28.7M |
| 2025-08-18 | 4,922.04 | 4,922.11 | 4,889.51 | 4,893.30 | 19.6M |
| 2025-08-15 | 4,913.54 | 4,929.23 | 4,906.16 | 4,917.59 | 24.3M |
| 2025-08-14 | 4,900.14 | 4,909.50 | 4,891.68 | 4,900.66 | 25.6M |
| 2025-08-13 | 4,903.77 | 4,908.55 | 4,892.94 | 4,894.97 | 22.2M |
| 2025-08-12 | 4,888.74 | 4,896.16 | 4,862.05 | 4,890.18 | 24.5M |
| 2025-08-11 | 4,919.38 | 4,921.16 | 4,875.50 | 4,878.49 | 21.1M |
| 2025-08-08 | 4,900.45 | 4,918.72 | 4,894.71 | 4,910.09 | 27.5M |
| 2025-08-07 | 4,850.09 | 4,900.41 | 4,849.13 | 4,892.62 | 32.1M |
| 2025-08-06 | 4,878.86 | 4,885.52 | 4,840.75 | 4,845.75 | 35.4M |
| 2025-08-05 | 4,838.57 | 4,856.87 | 4,836.46 | 4,852.47 | 24.2M |
| 2025-08-04 | 4,810.44 | 4,832.82 | 4,804.64 | 4,824.07 | 28.7M |
| 2025-08-01 | 4,837.15 | 4,837.15 | 4,779.76 | 4,793.85 | 35.9M |
| 2025-07-31 | 4,885.68 | 4,886.36 | 4,856.57 | 4,856.57 | 45.1M |
| 2025-07-30 | 4,870.50 | 4,924.51 | 4,869.44 | 4,886.66 | 27.6M |
| 2025-07-29 | 4,919.33 | 5,044.46 | 4,874.02 | 5,024.21 | 20.9M |
| 2025-07-28 | 4,980.00 | 4,986.53 | 4,904.70 | 4,917.92 | 26.8M |
| 2025-07-25 | 4,926.89 | 4,952.16 | 4,907.32 | 4,944.13 | 33.7M |
| 2025-07-24 | 4,894.44 | 4,957.35 | 4,890.74 | 4,936.86 | 48.2M |
| 2025-07-23 | 4,863.01 | 4,881.31 | 4,822.89 | 4,878.30 | 55.1M |
| 2025-07-22 | 4,854.74 | 4,855.69 | 4,809.42 | 4,827.10 | 31.1M |
| 2025-07-21 | 4,838.46 | 4,895.49 | 4,837.97 | 4,867.52 | 26.1M |
| 2025-07-18 | 4,824.55 | 4,836.30 | 4,796.28 | 4,836.30 | 34.0M |
| 2025-07-17 | 4,825.59 | 4,835.85 | 4,811.20 | 4,827.48 | 31.3M |
| 2025-07-16 | 4,816.79 | 4,839.31 | 4,797.28 | 4,807.33 | 28.6M |
| 2025-07-15 | 4,824.35 | 4,870.46 | 4,822.03 | 4,824.31 | 27.9M |
| 2025-07-14 | 4,815.89 | 4,831.61 | 4,801.99 | 4,830.45 | 17.6M |
| 2025-07-11 | 4,857.98 | 4,865.68 | 4,834.17 | 4,844.75 | 27.5M |
| 2025-07-10 | 4,853.14 | 4,897.62 | 4,851.77 | 4,880.80 | 26.5M |
| 2025-07-09 | 4,822.05 | 4,852.31 | 4,803.89 | 4,831.38 | 25.8M |
| 2025-07-08 | 4,801.88 | 4,815.05 | 4,775.82 | 4,814.82 | 26.0M |
| 2025-07-07 | 4,792.72 | 4,805.92 | 4,780.98 | 4,801.92 | 19.0M |
| 2025-07-04 | 4,810.69 | 4,813.37 | 4,787.96 | 4,803.52 | 15.1M |
| 2025-07-03 | 4,817.55 | 4,829.48 | 4,812.01 | 4,827.24 | 20.1M |
| 2025-07-02 | 4,788.07 | 4,824.26 | 4,774.07 | 4,807.11 | 25.9M |
| 2025-07-01 | 4,782.80 | 4,787.25 | 4,743.09 | 4,768.43 | 22.1M |
| 2025-06-30 | 4,811.55 | 4,811.80 | 4,762.96 | 4,780.21 | 31.1M |
| 2025-06-27 | 4,764.57 | 4,797.70 | 4,762.92 | 4,797.70 | 27.4M |
| 2025-06-26 | 4,716.89 | 4,740.78 | 4,700.48 | 4,738.54 | 31.1M |
| 2025-06-25 | 4,750.26 | 4,752.06 | 4,701.47 | 4,709.43 | 27.1M |
| 2025-06-24 | 4,783.36 | 4,792.34 | 4,742.78 | 4,746.92 | 31.9M |
| 2025-06-23 | 4,729.93 | 4,748.09 | 4,702.74 | 4,730.90 | 41.2M |
| 2025-06-19 | 4,706.23 | 4,763.92 | 4,706.23 | 4,735.75 | 102.0M |
| 2025-06-18 | 4,726.97 | 4,743.72 | 4,706.20 | 4,727.59 | 30.5M |
| 2025-06-17 | 4,758.68 | 4,768.77 | 4,724.19 | 4,732.82 | 30.0M |
| 2025-06-16 | 4,722.50 | 4,793.88 | 4,721.23 | 4,782.31 | 31.8M |
| 2025-06-13 | 4,729.11 | 4,751.92 | 4,716.67 | 4,721.89 | 35.2M |
| 2025-06-12 | 4,771.42 | 4,784.57 | 4,735.80 | 4,784.57 | 30.6M |
| 2025-06-11 | 4,794.86 | 4,820.16 | 4,788.44 | 4,794.44 | 30.9M |
| 2025-06-10 | 4,786.07 | 4,800.33 | 4,775.03 | 4,799.42 | 24.2M |
| 2025-06-09 | 4,767.28 | 4,791.74 | 4,766.04 | 4,786.64 | 21.0M |
| 2025-06-06 | 4,772.18 | 4,772.83 | 4,760.23 | 4,771.48 | 21.2M |
| 2025-06-05 | 4,771.47 | 4,780.31 | 4,746.04 | 4,778.12 | 24.0M |
| 2025-06-04 | 4,729.27 | 4,777.81 | 4,726.73 | 4,767.71 | 28.6M |
| 2025-06-03 | 4,733.56 | 4,737.02 | 4,691.44 | 4,711.70 | 27.5M |
| 2025-06-02 | 4,709.72 | 4,748.36 | 4,702.96 | 4,726.68 | 37.9M |
| 2025-05-30 | 4,749.96 | 4,768.24 | 4,720.74 | 4,730.30 | 96.5M |
| 2025-05-28 | 4,769.53 | 4,793.00 | 4,761.20 | 4,761.73 | 25.1M |
| 2025-05-27 | 4,759.96 | 4,789.81 | 4,752.78 | 4,778.38 | 27.7M |
| 2025-05-26 | 4,746.34 | 4,777.16 | 4,746.34 | 4,759.54 | 18.5M |
| 2025-05-23 | 4,767.80 | 4,785.48 | 4,639.61 | 4,713.46 | 38.5M |
| 2025-05-22 | 4,795.32 | 4,813.35 | 4,737.29 | 4,765.18 | 31.6M |
| 2025-05-21 | 4,778.28 | 4,809.23 | 4,762.95 | 4,804.70 | 32.6M |
| 2025-05-20 | 4,751.17 | 4,796.49 | 4,739.31 | 4,792.92 | 32.0M |
| 2025-05-19 | 4,735.49 | 4,746.84 | 4,701.46 | 4,746.84 | 24.1M |
| 2025-05-16 | 4,746.08 | 4,752.05 | 4,716.39 | 4,743.86 | 33.5M |
| 2025-05-15 | 4,676.76 | 4,731.53 | 4,675.74 | 4,731.53 | 35.5M |
| 2025-05-14 | 4,689.70 | 4,715.60 | 4,678.49 | 4,694.64 | 35.1M |
| 2025-05-13 | 4,678.11 | 4,707.40 | 4,678.11 | 4,694.83 | 29.6M |
| 2025-05-12 | 4,621.85 | 4,685.22 | 4,621.78 | 4,685.22 | 41.4M |
| 2025-05-09 | 4,585.90 | 4,612.52 | 4,580.18 | 4,587.00 | 31.9M |
| 2025-05-08 | 4,561.63 | 4,588.03 | 4,546.87 | 4,567.48 | 35.9M |
| 2025-05-07 | 4,555.25 | 4,566.09 | 4,534.83 | 4,554.70 | 36.1M |
| 2025-05-06 | 4,575.19 | 4,575.36 | 4,514.23 | 4,540.81 | 34.3M |
| 2025-05-05 | 4,547.09 | 4,560.83 | 4,536.76 | 4,557.36 | 21.7M |
| 2025-05-02 | 4,538.58 | 4,558.17 | 4,525.49 | 4,549.74 | 41.0M |
| 2025-04-30 | 4,435.58 | 4,496.49 | 4,435.56 | 4,496.49 | 54.6M |
| 2025-04-29 | 4,403.52 | 4,442.75 | 4,395.63 | 4,423.18 | 43.2M |
| 2025-04-28 | 4,388.50 | 4,404.29 | 4,365.75 | 4,386.75 | 35.4M |
| 2025-04-25 | 4,386.22 | 4,394.92 | 4,335.66 | 4,377.41 | 42.8M |
| 2025-04-24 | 4,377.55 | 4,385.83 | 4,330.68 | 4,368.72 | 61.1M |
| 2025-04-23 | 4,379.00 | 4,435.59 | 4,378.89 | 4,408.07 | 46.4M |
| 2025-04-22 | 4,307.23 | 4,348.63 | 4,280.08 | 4,347.88 | 30.8M |
| 2025-04-17 | 4,318.05 | 4,322.75 | 4,282.28 | 4,306.68 | 24.0M |
| 2025-04-16 | 4,291.15 | 4,323.26 | 4,264.43 | 4,323.23 | 33.3M |
| 2025-04-15 | 4,277.21 | 4,316.48 | 4,272.44 | 4,316.48 | 38.3M |
| 2025-04-14 | 4,221.91 | 4,256.66 | 4,193.80 | 4,254.59 | 32.4M |
| 2025-04-11 | 4,142.09 | 4,163.73 | 4,075.66 | 4,151.35 | 44.0M |
| 2025-04-10 | 4,039.10 | 4,302.60 | 4,028.04 | 4,124.37 | 59.2M |
| 2025-04-09 | 3,999.42 | 4,042.76 | 3,928.55 | 3,986.00 | 53.2M |
| 2025-04-08 | 4,115.99 | 4,172.53 | 4,077.14 | 4,119.82 | 61.2M |
| 2025-04-07 | 4,110.96 | 4,232.52 | 3,925.40 | 4,049.72 | 96.5M |
| 2025-04-04 | 4,376.06 | 4,401.44 | 4,200.84 | 4,243.41 | 79.8M |
| 2025-04-03 | 4,443.75 | 4,471.09 | 4,390.89 | 4,408.40 | 63.0M |
| 2025-04-02 | 4,538.22 | 4,550.76 | 4,481.86 | 4,522.02 | 36.3M |
| 2025-04-01 | 4,536.06 | 4,560.33 | 4,519.18 | 4,556.30 | 41.4M |
| 2025-03-31 | 4,539.16 | 4,539.16 | 4,486.24 | 4,505.15 | 46.1M |
| 2025-03-28 | 4,598.77 | 4,642.17 | 4,564.84 | 4,584.56 | 38.2M |
| 2025-03-27 | 4,654.38 | 4,658.38 | 4,620.25 | 4,627.79 | 35.0M |
| 2025-03-26 | 4,735.63 | 4,740.29 | 4,673.16 | 4,674.37 | 29.4M |
| 2025-03-25 | 4,728.22 | 4,756.63 | 4,716.76 | 4,724.44 | 35.4M |
| 2025-03-24 | 4,763.92 | 4,765.84 | 4,708.12 | 4,722.39 | 34.7M |
| 2025-03-21 | 4,805.15 | 4,805.15 | 4,727.32 | 4,742.84 | 100.8M |
| 2025-03-20 | 4,844.43 | 4,850.33 | 4,772.33 | 4,815.77 | 43.2M |
| 2025-03-19 | 4,825.76 | 4,856.85 | 4,823.79 | 4,834.78 | 67.4M |
| 2025-03-18 | 4,831.53 | 4,853.73 | 4,823.36 | 4,834.81 | 36.9M |
| 2025-03-17 | 4,786.42 | 4,822.39 | 4,784.63 | 4,813.60 | 31.3M |
| 2025-03-14 | 4,736.60 | 4,779.76 | 4,720.65 | 4,774.58 | 38.4M |
| 2025-03-13 | 4,733.04 | 4,747.19 | 4,717.29 | 4,726.30 | 33.5M |
| 2025-03-12 | 4,776.71 | 4,783.52 | 4,706.03 | 4,733.64 | 36.3M |
| 2025-03-11 | 4,805.21 | 4,837.73 | 4,741.02 | 4,745.62 | 42.7M |
| 2025-03-10 | 4,811.77 | 4,818.37 | 4,766.87 | 4,799.89 | 39.2M |
| 2025-03-07 | 4,788.06 | 4,811.23 | 4,745.86 | 4,800.45 | 40.8M |
| 2025-03-06 | 4,788.45 | 4,815.13 | 4,751.81 | 4,813.43 | 43.5M |
| 2025-03-05 | 4,735.82 | 4,791.25 | 4,732.36 | 4,746.84 | 44.5M |
| 2025-03-04 | 4,752.25 | 4,752.25 | 4,668.50 | 4,682.97 | 64.5M |
| 2025-03-03 | 4,735.62 | 4,797.74 | 4,724.47 | 4,777.31 | 48.3M |
| 2025-02-28 | 4,722.63 | 4,728.42 | 4,689.91 | 4,719.32 | 93.4M |
| 2025-02-27 | 4,784.39 | 4,791.51 | 4,742.11 | 4,751.11 | 29.9M |
| 2025-02-26 | 4,790.52 | 4,818.26 | 4,790.32 | 4,809.75 | 29.9M |
| 2025-02-25 | 4,723.96 | 4,796.28 | 4,717.66 | 4,778.13 | 34.4M |
| 2025-02-24 | 4,760.51 | 4,763.60 | 4,715.35 | 4,737.25 | 26.1M |
| 2025-02-21 | 4,739.65 | 4,770.16 | 4,737.07 | 4,747.93 | 39.6M |
| 2025-02-20 | 4,713.36 | 4,755.70 | 4,711.55 | 4,733.61 | 32.6M |
| 2025-02-19 | 4,763.68 | 4,781.62 | 4,699.29 | 4,709.90 | 39.0M |
| 2025-02-18 | 4,754.41 | 4,766.92 | 4,727.74 | 4,766.92 | 35.2M |
| 2025-02-17 | 4,706.77 | 4,755.44 | 4,696.23 | 4,741.87 | 34.2M |
| 2025-02-14 | 4,688.30 | 4,725.80 | 4,679.22 | 4,709.63 | 41.5M |
| 2025-02-13 | 4,636.51 | 4,702.88 | 4,626.17 | 4,702.88 | 54.0M |
| 2025-02-12 | 4,610.28 | 4,640.35 | 4,591.93 | 4,621.88 | 39.8M |
| 2025-02-11 | 4,586.33 | 4,611.48 | 4,573.37 | 4,595.18 | 37.6M |
| 2025-02-10 | 4,594.41 | 4,611.58 | 4,592.84 | 4,605.43 | 34.5M |
| 2025-02-07 | 4,621.24 | 4,628.95 | 4,582.69 | 4,588.48 | 28.6M |
| 2025-02-06 | 4,542.87 | 4,610.63 | 4,540.11 | 4,603.76 | 40.1M |
| 2025-02-05 | 4,527.49 | 4,549.88 | 4,489.36 | 4,521.15 | 37.5M |
| 2025-02-04 | 4,523.86 | 4,528.10 | 4,488.72 | 4,510.31 | 35.9M |
| 2025-02-03 | 4,477.15 | 4,523.99 | 4,461.13 | 4,523.99 | 45.4M |
| 2025-01-31 | 4,604.46 | 4,605.08 | 4,562.27 | 4,570.43 | 48.4M |
| 2025-01-30 | 4,580.95 | 4,608.25 | 4,554.47 | 4,604.78 | 56.9M |
| 2025-01-29 | 4,541.28 | 4,553.37 | 4,524.86 | 4,539.31 | 34.0M |
| 2025-01-28 | 4,512.25 | 4,527.53 | 4,502.50 | 4,514.00 | 28.7M |
| 2025-01-27 | 4,474.02 | 4,517.48 | 4,470.65 | 4,505.40 | 31.6M |
| 2025-01-24 | 4,502.40 | 4,545.15 | 4,498.22 | 4,512.02 | 38.4M |
| 2025-01-23 | 4,477.87 | 4,490.27 | 4,470.22 | 4,490.27 | 29.3M |
| 2025-01-22 | 4,469.19 | 4,481.57 | 4,460.86 | 4,473.38 | 34.5M |
| 2025-01-21 | 4,436.81 | 4,463.57 | 4,429.19 | 4,462.49 | 24.9M |
| 2025-01-20 | 4,436.35 | 4,444.36 | 4,419.20 | 4,439.77 | 22.8M |
| 2025-01-17 | 4,425.58 | 4,448.63 | 4,425.21 | 4,445.42 | 28.5M |
| 2025-01-16 | 4,424.79 | 4,426.40 | 4,388.80 | 4,403.87 | 34.9M |
| 2025-01-15 | 4,354.18 | 4,407.35 | 4,354.18 | 4,407.35 | 33.2M |
| 2025-01-14 | 4,376.53 | 4,381.54 | 4,333.13 | 4,347.26 | 29.7M |
| 2025-01-13 | 4,351.87 | 4,356.64 | 4,321.13 | 4,353.08 | 26.4M |
| 2025-01-10 | 4,388.78 | 4,389.35 | 4,352.44 | 4,352.44 | 31.4M |
| 2025-01-09 | 4,367.32 | 4,387.75 | 4,356.28 | 4,374.05 | 26.3M |
| 2025-01-08 | 4,429.38 | 4,435.40 | 4,353.01 | 4,374.67 | 30.1M |
| 2025-01-07 | 4,413.05 | 4,434.68 | 4,390.51 | 4,425.41 | 45.6M |
| 2025-01-03 | 4,400.45 | 4,405.31 | 4,372.20 | 4,372.20 | 24.0M |
| 2025-01-02 | 4,338.82 | 4,393.21 | 4,335.78 | 4,391.86 | 26.8M |