1,238.00
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 | 1,235.00 | 1,242.20 | 1,226.00 | 1,238.00 | 0.0M |
| 2025-09-25 | 1,258.99 | 1,258.99 | 1,227.00 | 1,235.01 | 0.0M |
| 2025-09-24 | 1,250.00 | 1,261.00 | 1,246.99 | 1,248.00 | 0.0M |
| 2025-09-23 | 1,244.51 | 1,254.00 | 1,233.00 | 1,233.00 | 0.0M |
| 2025-09-22 | 1,250.00 | 1,250.00 | 1,236.00 | 1,242.71 | 0.0M |
| 2025-09-19 | 1,270.00 | 1,270.00 | 1,252.00 | 1,261.48 | 0.0M |
| 2025-09-18 | 1,276.79 | 1,280.00 | 1,257.18 | 1,259.00 | 0.0M |
| 2025-09-17 | 1,231.00 | 1,256.00 | 1,231.00 | 1,256.00 | 0.0M |
| 2025-09-15 | 1,250.00 | 1,250.00 | 1,220.01 | 1,231.00 | 0.0M |
| 2025-09-12 | 1,243.01 | 1,244.94 | 1,233.03 | 1,236.51 | 0.0M |
| 2025-09-11 | 1,250.00 | 1,250.00 | 1,237.00 | 1,242.07 | 0.0M |
| 2025-09-10 | 1,265.00 | 1,269.68 | 1,215.42 | 1,216.14 | 0.0M |
| 2025-09-09 | 1,272.16 | 1,272.16 | 1,259.00 | 1,260.33 | 0.0M |
| 2025-09-08 | 1,271.00 | 1,275.02 | 1,268.01 | 1,272.01 | 0.0M |
| 2025-09-05 | 1,280.00 | 1,293.22 | 1,275.00 | 1,275.01 | 0.0M |
| 2025-09-04 | 1,300.00 | 1,300.00 | 1,251.87 | 1,285.00 | 0.0M |
| 2025-09-03 | 1,293.81 | 1,302.00 | 1,290.00 | 1,301.49 | 0.0M |
| 2025-09-02 | 1,295.00 | 1,295.65 | 1,282.00 | 1,294.45 | 0.0M |
| 2025-09-01 | 1,305.00 | 1,309.10 | 1,290.00 | 1,309.10 | 0.0M |
| 2025-08-29 | 1,306.00 | 1,315.00 | 1,300.11 | 1,305.15 | 0.0M |
| 2025-08-28 | 1,300.00 | 1,309.99 | 1,295.57 | 1,306.01 | 0.0M |
| 2025-08-27 | 1,295.00 | 1,311.00 | 1,293.01 | 1,300.00 | 0.0M |
| 2025-08-26 | 1,283.56 | 1,310.00 | 1,283.56 | 1,308.61 | 0.0M |
| 2025-08-25 | 1,301.99 | 1,301.99 | 1,287.00 | 1,290.01 | 0.0M |
| 2025-08-22 | 1,266.00 | 1,300.00 | 1,266.00 | 1,300.00 | 0.0M |
| 2025-08-21 | 1,260.00 | 1,270.00 | 1,260.00 | 1,265.49 | 0.0M |
| 2025-08-20 | 1,290.00 | 1,290.00 | 1,271.03 | 1,271.03 | 0.0M |
| 2025-08-19 | 1,312.58 | 1,318.56 | 1,299.80 | 1,302.56 | 0.0M |
| 2025-08-18 | 1,315.00 | 1,316.99 | 1,305.49 | 1,308.00 | 0.0M |
| 2025-08-15 | 1,298.76 | 1,308.99 | 1,298.00 | 1,302.19 | 0.0M |
| 2025-08-14 | 1,320.00 | 1,320.00 | 1,285.00 | 1,306.18 | 0.0M |
| 2025-08-13 | 1,273.00 | 1,318.99 | 1,265.80 | 1,318.43 | 0.0M |
| 2025-08-12 | 1,260.09 | 1,274.22 | 1,259.50 | 1,259.50 | 0.0M |
| 2025-08-11 | 1,259.00 | 1,259.00 | 1,252.00 | 1,253.83 | 0.0M |
| 2025-08-08 | 1,280.00 | 1,280.00 | 1,251.01 | 1,259.50 | 0.0M |
| 2025-08-07 | 1,295.02 | 1,307.00 | 1,261.75 | 1,271.66 | 0.0M |
| 2025-08-06 | 1,278.98 | 1,295.00 | 1,274.00 | 1,292.00 | 0.0M |
| 2025-08-05 | 1,270.00 | 1,281.32 | 1,270.00 | 1,272.00 | 0.0M |
| 2025-08-04 | 1,280.00 | 1,291.00 | 1,267.02 | 1,287.04 | 0.0M |
| 2025-08-01 | 1,292.50 | 1,300.00 | 1,260.01 | 1,263.00 | 0.0M |
| 2025-07-31 | 1,316.10 | 1,343.99 | 1,291.00 | 1,291.20 | 0.0M |
| 2025-07-30 | 1,350.00 | 1,352.00 | 1,312.00 | 1,314.22 | 0.0M |
| 2025-07-29 | 1,449.80 | 1,449.80 | 1,327.00 | 1,339.19 | 0.0M |
| 2025-07-28 | 1,460.00 | 1,475.00 | 1,458.25 | 1,468.40 | 0.0M |
| 2025-07-25 | 1,445.99 | 1,462.09 | 1,445.99 | 1,450.40 | 0.0M |
| 2025-07-24 | 1,440.00 | 1,460.00 | 1,439.50 | 1,446.94 | 0.0M |
| 2025-07-23 | 1,410.01 | 1,431.00 | 1,410.01 | 1,419.85 | 0.0M |
| 2025-07-22 | 1,395.02 | 1,416.01 | 1,395.02 | 1,416.00 | 0.0M |
| 2025-07-21 | 1,416.25 | 1,416.25 | 1,397.00 | 1,397.03 | 0.0M |
| 2025-07-18 | 1,381.99 | 1,386.00 | 1,369.30 | 1,385.01 | 0.0M |
| 2025-07-17 | 1,363.00 | 1,388.00 | 1,363.00 | 1,386.00 | 0.0M |
| 2025-07-16 | 1,389.99 | 1,389.99 | 1,343.00 | 1,361.62 | 0.0M |
| 2025-07-15 | 1,374.50 | 1,392.00 | 1,374.50 | 1,379.11 | 0.0M |
| 2025-07-14 | 1,331.07 | 1,385.00 | 1,331.07 | 1,384.01 | 0.0M |
| 2025-07-11 | 1,414.99 | 1,414.99 | 1,320.97 | 1,338.00 | 0.0M |
| 2025-07-10 | 1,386.03 | 1,416.50 | 1,386.03 | 1,416.50 | 0.0M |
| 2025-07-09 | 1,403.00 | 1,403.00 | 1,386.00 | 1,393.00 | 0.0M |
| 2025-07-08 | 1,409.00 | 1,409.00 | 1,389.00 | 1,396.99 | 0.0M |
| 2025-07-07 | 1,420.00 | 1,437.15 | 1,409.00 | 1,420.00 | 0.0M |
| 2025-07-04 | 1,420.00 | 1,446.00 | 1,420.00 | 1,427.01 | 0.0M |
| 2025-07-03 | 1,440.00 | 1,445.49 | 1,429.00 | 1,429.00 | 0.0M |
| 2025-07-02 | 1,420.00 | 1,440.01 | 1,420.00 | 1,432.00 | 0.0M |
| 2025-07-01 | 1,386.00 | 1,419.99 | 1,379.99 | 1,411.90 | 0.0M |
| 2025-06-30 | 1,400.00 | 1,403.00 | 1,385.00 | 1,396.95 | 0.0M |
| 2025-06-27 | 1,389.29 | 1,389.29 | 1,375.00 | 1,386.77 | 0.0M |
| 2025-06-26 | 1,355.11 | 1,380.00 | 1,355.11 | 1,374.01 | 0.0M |
| 2025-06-25 | 1,404.98 | 1,404.98 | 1,373.00 | 1,389.99 | 0.0M |
| 2025-06-24 | 1,400.00 | 1,404.99 | 1,370.00 | 1,402.00 | 0.0M |
| 2025-06-23 | 1,339.25 | 1,377.50 | 1,337.51 | 1,377.50 | 0.0M |
| 2025-06-20 | 1,335.00 | 1,349.00 | 1,330.01 | 1,340.29 | 0.0M |
| 2025-06-19 | 1,400.00 | 1,400.00 | 1,308.00 | 1,360.00 | 0.0M |
| 2025-06-18 | 1,350.00 | 1,354.99 | 1,291.52 | 1,300.00 | 0.0M |
| 2025-06-17 | 1,360.00 | 1,371.00 | 1,342.00 | 1,342.00 | 0.0M |
| 2025-06-16 | 1,360.00 | 1,370.00 | 1,360.00 | 1,363.18 | 0.0M |
| 2025-06-13 | 1,414.00 | 1,414.00 | 1,340.00 | 1,344.00 | 0.0M |
| 2025-06-12 | 1,410.00 | 1,420.00 | 1,410.00 | 1,417.00 | 0.0M |
| 2025-06-11 | 1,427.99 | 1,430.00 | 1,400.00 | 1,405.00 | 0.0M |
| 2025-06-10 | 1,406.01 | 1,432.99 | 1,400.00 | 1,410.01 | 0.0M |
| 2025-06-09 | 1,400.00 | 1,402.00 | 1,392.00 | 1,399.02 | 0.0M |
| 2025-06-06 | 1,403.00 | 1,409.99 | 1,390.00 | 1,402.50 | 0.0M |
| 2025-06-05 | 1,406.00 | 1,410.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2025-06-04 | 1,379.00 | 1,404.99 | 1,375.00 | 1,397.98 | 0.0M |
| 2025-06-03 | 1,365.00 | 1,375.00 | 1,365.00 | 1,367.95 | 0.0M |
| 2025-06-02 | 1,334.00 | 1,360.00 | 1,333.00 | 1,360.00 | 0.0M |
| 2025-05-30 | 1,350.00 | 1,360.01 | 1,346.01 | 1,360.01 | 0.0M |
| 2025-05-29 | 1,394.79 | 1,394.79 | 1,360.00 | 1,393.97 | 0.0M |
| 2025-05-28 | 1,375.00 | 1,394.78 | 1,375.00 | 1,394.78 | 0.0M |
| 2025-05-27 | 1,370.01 | 1,380.00 | 1,370.01 | 1,377.85 | 0.0M |
| 2025-05-26 | 1,345.00 | 1,360.00 | 1,345.00 | 1,360.00 | 0.0M |
| 2025-05-23 | 1,350.00 | 1,350.00 | 1,330.00 | 1,344.75 | 0.0M |
| 2025-05-22 | 1,385.02 | 1,391.50 | 1,380.00 | 1,386.00 | 0.0M |
| 2025-05-21 | 1,402.00 | 1,415.00 | 1,388.30 | 1,388.30 | 0.0M |
| 2025-05-20 | 1,395.52 | 1,400.00 | 1,389.04 | 1,394.14 | 0.0M |
| 2025-05-19 | 1,401.00 | 1,408.56 | 1,390.03 | 1,394.00 | 0.0M |
| 2025-05-16 | 1,397.76 | 1,405.13 | 1,397.00 | 1,405.00 | 0.0M |
| 2025-05-15 | 1,400.00 | 1,409.99 | 1,394.50 | 1,398.01 | 0.0M |
| 2025-05-14 | 1,412.14 | 1,415.01 | 1,402.00 | 1,410.00 | 0.0M |
| 2025-05-13 | 1,409.00 | 1,413.00 | 1,397.03 | 1,405.59 | 0.0M |
| 2025-05-12 | 1,398.89 | 1,440.00 | 1,398.89 | 1,413.00 | 0.0M |
| 2025-05-09 | 1,370.00 | 1,389.00 | 1,367.00 | 1,368.00 | 0.0M |
| 2025-05-08 | 1,365.00 | 1,382.00 | 1,365.00 | 1,378.54 | 0.0M |
| 2025-05-07 | 1,340.00 | 1,350.00 | 1,328.00 | 1,346.68 | 0.0M |
| 2025-05-06 | 1,349.00 | 1,350.60 | 1,340.00 | 1,340.00 | 0.0M |
| 2025-05-05 | 1,324.00 | 1,362.99 | 1,324.00 | 1,348.16 | 0.0M |
| 2025-05-02 | 1,296.01 | 1,325.00 | 1,296.01 | 1,324.00 | 0.0M |
| 2025-04-30 | 1,277.00 | 1,277.00 | 1,265.00 | 1,277.00 | 0.0M |
| 2025-04-29 | 1,270.30 | 1,304.99 | 1,270.30 | 1,304.99 | 0.0M |
| 2025-04-28 | 1,272.00 | 1,272.00 | 1,262.00 | 1,271.16 | 0.0M |
| 2025-04-25 | 1,268.00 | 1,275.82 | 1,268.00 | 1,271.47 | 0.0M |
| 2025-04-24 | 1,250.00 | 1,264.00 | 1,248.00 | 1,264.00 | 0.0M |
| 2025-04-23 | 1,250.00 | 1,250.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2025-04-22 | 1,183.05 | 1,200.00 | 1,183.05 | 1,200.00 | 0.0M |
| 2025-04-21 | 1,194.00 | 1,194.00 | 1,172.00 | 1,189.00 | 0.0M |
| 2025-04-16 | 1,220.00 | 1,220.00 | 1,195.00 | 1,200.00 | 0.0M |
| 2025-04-15 | 1,247.00 | 1,259.49 | 1,247.00 | 1,250.00 | 0.0M |
| 2025-04-14 | 1,270.00 | 1,280.00 | 1,247.00 | 1,254.60 | 0.0M |
| 2025-04-11 | 1,242.95 | 1,271.00 | 1,242.95 | 1,270.99 | 0.0M |
| 2025-04-10 | 1,302.21 | 1,302.21 | 1,220.01 | 1,242.95 | 0.0M |
| 2025-04-09 | 1,207.00 | 1,296.00 | 1,187.00 | 1,295.74 | 0.0M |
| 2025-04-08 | 1,212.01 | 1,250.00 | 1,177.94 | 1,182.66 | 0.0M |
| 2025-04-07 | 1,175.50 | 1,230.00 | 1,168.02 | 1,203.00 | 0.0M |
| 2025-04-04 | 1,238.56 | 1,239.99 | 1,180.00 | 1,203.61 | 0.0M |
| 2025-04-03 | 1,300.00 | 1,300.00 | 1,216.00 | 1,231.66 | 0.0M |
| 2025-04-02 | 1,330.00 | 1,375.00 | 1,330.00 | 1,375.00 | 0.0M |
| 2025-04-01 | 1,349.99 | 1,349.99 | 1,335.00 | 1,340.79 | 0.0M |
| 2025-03-31 | 1,300.00 | 1,334.00 | 1,300.00 | 1,334.00 | 0.0M |
| 2025-03-28 | 1,393.00 | 1,393.00 | 1,326.73 | 1,326.73 | 0.0M |
| 2025-03-27 | 1,413.99 | 1,417.50 | 1,398.01 | 1,398.02 | 0.0M |
| 2025-03-26 | 1,440.00 | 1,440.00 | 1,405.19 | 1,412.46 | 0.0M |
| 2025-03-25 | 1,430.00 | 1,436.11 | 1,419.00 | 1,421.00 | 0.0M |
| 2025-03-24 | 1,425.02 | 1,439.99 | 1,419.66 | 1,427.00 | 0.0M |
| 2025-03-21 | 1,403.00 | 1,420.00 | 1,403.00 | 1,420.00 | 0.0M |
| 2025-03-20 | 1,426.00 | 1,426.00 | 1,400.00 | 1,403.75 | 0.0M |
| 2025-03-19 | 1,393.01 | 1,405.00 | 1,390.20 | 1,405.00 | 0.0M |
| 2025-03-18 | 1,387.98 | 1,387.98 | 1,374.00 | 1,375.06 | 0.0M |
| 2025-03-14 | 1,365.00 | 1,374.99 | 1,355.00 | 1,373.00 | 0.0M |
| 2025-03-13 | 1,387.98 | 1,387.98 | 1,345.00 | 1,345.03 | 0.0M |
| 2025-03-12 | 1,386.00 | 1,391.00 | 1,376.00 | 1,380.50 | 0.0M |
| 2025-03-11 | 1,381.96 | 1,386.99 | 1,368.00 | 1,380.00 | 0.0M |
| 2025-03-10 | 1,392.00 | 1,392.00 | 1,367.40 | 1,388.00 | 0.0M |
| 2025-03-07 | 1,385.01 | 1,436.00 | 1,385.00 | 1,427.50 | 0.0M |
| 2025-03-06 | 1,425.00 | 1,425.00 | 1,376.00 | 1,383.00 | 0.0M |
| 2025-03-05 | 1,385.00 | 1,419.20 | 1,385.00 | 1,418.39 | 0.0M |
| 2025-03-04 | 1,420.00 | 1,430.00 | 1,386.00 | 1,396.55 | 0.0M |
| 2025-03-03 | 1,456.66 | 1,460.00 | 1,443.05 | 1,443.07 | 0.0M |
| 2025-02-28 | 1,434.00 | 1,452.00 | 1,429.99 | 1,448.31 | 0.1M |
| 2025-02-27 | 1,462.15 | 1,479.00 | 1,448.00 | 1,449.86 | 0.0M |
| 2025-02-26 | 1,518.00 | 1,518.00 | 1,469.00 | 1,469.50 | 0.0M |
| 2025-02-25 | 1,577.00 | 1,577.00 | 1,484.71 | 1,517.00 | 0.0M |
| 2025-02-24 | 1,540.00 | 1,550.00 | 1,532.00 | 1,540.00 | 0.0M |
| 2025-02-21 | 1,559.00 | 1,570.00 | 1,530.00 | 1,537.52 | 0.0M |
| 2025-02-20 | 1,583.03 | 1,583.03 | 1,564.00 | 1,568.01 | 0.0M |
| 2025-02-19 | 1,600.00 | 1,603.00 | 1,583.00 | 1,603.00 | 0.0M |
| 2025-02-18 | 1,590.00 | 1,595.00 | 1,575.02 | 1,587.00 | 0.0M |
| 2025-02-17 | 1,591.34 | 1,622.01 | 1,578.70 | 1,578.70 | 0.0M |
| 2025-02-14 | 1,569.00 | 1,590.00 | 1,558.01 | 1,583.00 | 0.0M |
| 2025-02-13 | 1,575.00 | 1,575.00 | 1,551.25 | 1,565.00 | 0.0M |
| 2025-02-12 | 1,545.00 | 1,574.98 | 1,540.00 | 1,571.89 | 0.0M |
| 2025-02-11 | 1,597.00 | 1,597.00 | 1,564.00 | 1,564.90 | 0.0M |
| 2025-02-10 | 1,596.75 | 1,629.00 | 1,596.75 | 1,614.63 | 0.0M |
| 2025-02-07 | 1,605.50 | 1,609.99 | 1,592.00 | 1,592.00 | 0.0M |
| 2025-02-06 | 1,642.56 | 1,642.56 | 1,602.82 | 1,610.50 | 0.0M |
| 2025-02-05 | 1,678.00 | 1,678.00 | 1,610.01 | 1,632.61 | 0.0M |
| 2025-02-04 | 1,700.00 | 1,700.00 | 1,590.00 | 1,599.97 | 0.0M |
| 2025-01-31 | 1,869.69 | 1,869.99 | 1,835.00 | 1,835.00 | 0.0M |
| 2025-01-30 | 1,850.00 | 1,864.99 | 1,830.01 | 1,854.99 | 0.0M |
| 2025-01-29 | 1,835.00 | 1,835.00 | 1,815.01 | 1,827.00 | 0.0M |
| 2025-01-28 | 1,850.01 | 1,850.03 | 1,797.99 | 1,815.05 | 0.0M |
| 2025-01-27 | 1,797.00 | 1,864.99 | 1,797.00 | 1,850.03 | 0.0M |
| 2025-01-24 | 1,820.82 | 1,821.00 | 1,813.00 | 1,813.00 | 0.0M |
| 2025-01-23 | 1,830.01 | 1,830.01 | 1,802.01 | 1,810.63 | 0.0M |
| 2025-01-22 | 1,843.21 | 1,849.99 | 1,842.19 | 1,842.20 | 0.0M |
| 2025-01-21 | 1,916.00 | 1,916.00 | 1,853.08 | 1,854.00 | 0.0M |
| 2025-01-20 | 1,905.00 | 1,925.00 | 1,905.00 | 1,916.00 | 0.0M |
| 2025-01-17 | 1,871.32 | 1,930.00 | 1,871.32 | 1,905.00 | 0.0M |
| 2025-01-16 | 1,868.00 | 1,871.32 | 1,855.01 | 1,858.82 | 0.0M |
| 2025-01-15 | 1,820.00 | 1,846.65 | 1,819.99 | 1,833.00 | 0.0M |
| 2025-01-14 | 1,760.00 | 1,792.00 | 1,760.00 | 1,777.00 | 0.0M |
| 2025-01-13 | 1,720.00 | 1,730.00 | 1,720.00 | 1,730.00 | 0.0M |
| 2025-01-10 | 1,765.00 | 1,765.00 | 1,716.00 | 1,730.00 | 0.0M |
| 2025-01-09 | 1,794.02 | 1,794.02 | 1,785.00 | 1,785.00 | 0.0M |
| 2025-01-08 | 1,800.49 | 1,800.49 | 1,775.00 | 1,791.48 | 0.0M |
| 2025-01-07 | 1,758.55 | 1,820.00 | 1,758.55 | 1,780.00 | 0.0M |
| 2025-01-06 | 1,810.01 | 1,826.00 | 1,810.01 | 1,810.02 | 0.0M |
| 2025-01-03 | 1,780.00 | 1,810.00 | 1,780.00 | 1,810.00 | 0.0M |
| 2025-01-02 | 1,764.00 | 1,790.91 | 1,759.66 | 1,780.00 | 0.0M |