5,541.32
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 | 5,489.33 | 5,544.21 | 5,489.33 | 5,541.32 | 0.0M |
| 2025-09-25 | 5,550.59 | 5,550.59 | 5,467.54 | 5,489.33 | 0.0M |
| 2025-09-24 | 5,574.88 | 5,602.40 | 5,550.45 | 5,550.59 | 0.0M |
| 2025-09-23 | 5,590.44 | 5,658.28 | 5,572.66 | 5,574.88 | 0.0M |
| 2025-09-22 | 5,536.73 | 5,601.86 | 5,506.43 | 5,590.44 | 0.0M |
| 2025-09-19 | 5,584.24 | 5,598.14 | 5,533.13 | 5,536.73 | 0.0M |
| 2025-09-18 | 5,464.71 | 5,587.66 | 5,464.71 | 5,584.24 | 0.0M |
| 2025-09-17 | 5,452.89 | 5,575.66 | 5,443.51 | 5,464.71 | 0.0M |
| 2025-09-16 | 5,467.63 | 5,470.30 | 5,433.12 | 5,452.89 | 0.0M |
| 2025-09-15 | 5,428.27 | 5,471.03 | 5,428.27 | 5,467.63 | 0.0M |
| 2025-09-12 | 5,480.81 | 5,480.81 | 5,427.52 | 5,428.27 | 0.0M |
| 2025-09-11 | 5,364.19 | 5,481.85 | 5,364.19 | 5,480.81 | 0.0M |
| 2025-09-10 | 5,381.71 | 5,405.42 | 5,347.69 | 5,364.19 | 0.0M |
| 2025-09-09 | 5,402.28 | 5,405.01 | 5,355.39 | 5,381.71 | 0.0M |
| 2025-09-08 | 5,390.28 | 5,413.52 | 5,363.27 | 5,402.28 | 0.0M |
| 2025-09-05 | 5,358.16 | 5,426.80 | 5,339.16 | 5,390.28 | 0.0M |
| 2025-09-04 | 5,298.87 | 5,358.16 | 5,295.41 | 5,358.16 | 0.0M |
| 2025-09-03 | 5,317.20 | 5,323.75 | 5,283.40 | 5,298.87 | 0.0M |
| 2025-09-02 | 5,355.95 | 5,355.95 | 5,275.55 | 5,313.51 | 0.0M |
| 2025-08-29 | 5,362.10 | 5,375.12 | 5,334.45 | 5,355.95 | 0.0M |
| 2025-08-28 | 5,356.33 | 5,381.35 | 5,341.85 | 5,362.10 | 0.0M |
| 2025-08-27 | 5,322.59 | 5,359.93 | 5,309.47 | 5,356.33 | 0.0M |
| 2025-08-26 | 5,277.36 | 5,331.90 | 5,277.36 | 5,322.59 | 0.0M |
| 2025-08-25 | 5,320.74 | 5,320.74 | 5,277.34 | 5,277.36 | 0.0M |
| 2025-08-22 | 5,109.79 | 5,328.80 | 5,109.79 | 5,320.74 | 0.0M |
| 2025-08-21 | 5,094.65 | 5,115.18 | 5,057.17 | 5,109.79 | 0.0M |
| 2025-08-20 | 5,108.98 | 5,110.96 | 5,060.98 | 5,094.65 | 0.0M |
| 2025-08-19 | 5,150.07 | 5,171.50 | 5,100.63 | 5,108.98 | 0.0M |
| 2025-08-18 | 5,125.45 | 5,161.79 | 5,125.45 | 5,150.07 | 0.0M |
| 2025-08-15 | 5,143.10 | 5,160.38 | 5,104.18 | 5,125.45 | 0.0M |
| 2025-08-14 | 5,143.10 | 5,143.10 | 5,143.10 | 5,143.10 | 0.0M |
| 2025-08-13 | 5,111.23 | 5,221.02 | 5,111.23 | 5,217.36 | 0.0M |
| 2025-08-12 | 4,966.59 | 5,112.72 | 4,966.59 | 5,111.23 | 0.0M |
| 2025-08-11 | 4,966.96 | 4,997.55 | 4,957.58 | 4,966.59 | 0.0M |
| 2025-08-08 | 4,960.29 | 4,996.73 | 4,959.53 | 4,966.96 | 0.0M |
| 2025-08-07 | 4,967.01 | 5,027.10 | 4,938.14 | 4,960.29 | 0.0M |
| 2025-08-06 | 4,965.08 | 4,978.16 | 4,948.99 | 4,967.01 | 0.0M |
| 2025-08-05 | 4,928.00 | 4,965.50 | 4,906.25 | 4,965.08 | 0.0M |
| 2025-08-04 | 4,808.31 | 4,930.66 | 4,808.31 | 4,928.00 | 0.0M |
| 2025-08-01 | 4,917.90 | 4,917.90 | 4,769.91 | 4,808.31 | 0.0M |
| 2025-07-31 | 4,967.74 | 4,968.12 | 4,902.19 | 4,917.90 | 0.0M |
| 2025-07-30 | 5,029.34 | 5,062.19 | 4,943.14 | 4,967.74 | 0.0M |
| 2025-07-29 | 5,089.37 | 5,114.07 | 5,026.87 | 5,029.34 | 0.0M |
| 2025-07-28 | 5,109.18 | 5,127.99 | 5,084.45 | 5,089.37 | 0.0M |
| 2025-07-25 | 5,108.29 | 5,118.84 | 5,075.11 | 5,109.18 | 0.0M |
| 2025-07-24 | 5,188.77 | 5,188.77 | 5,108.27 | 5,108.29 | 0.0M |
| 2025-07-23 | 5,090.61 | 5,188.79 | 5,090.61 | 5,188.77 | 0.0M |
| 2025-07-22 | 5,020.92 | 5,104.33 | 5,020.92 | 5,090.61 | 0.0M |
| 2025-07-21 | 5,019.53 | 5,078.81 | 5,016.48 | 5,020.92 | 0.0M |
| 2025-07-18 | 5,046.56 | 5,088.43 | 5,016.30 | 5,019.53 | 0.0M |
| 2025-07-17 | 4,988.76 | 5,056.09 | 4,987.22 | 5,046.56 | 0.0M |
| 2025-07-16 | 4,942.49 | 4,994.83 | 4,900.97 | 4,988.76 | 0.0M |
| 2025-07-15 | 5,040.63 | 5,061.29 | 4,942.48 | 4,942.49 | 0.0M |
| 2025-07-14 | 5,016.61 | 5,041.23 | 5,002.16 | 5,040.63 | 0.0M |
| 2025-07-11 | 5,079.34 | 5,079.34 | 5,011.87 | 5,016.61 | 0.0M |
| 2025-07-10 | 5,039.85 | 5,102.26 | 5,035.69 | 5,079.34 | 0.0M |
| 2025-07-09 | 5,009.19 | 5,039.85 | 4,990.09 | 5,039.85 | 0.0M |
| 2025-07-08 | 4,971.95 | 5,022.64 | 4,971.95 | 5,009.19 | 0.0M |
| 2025-07-07 | 5,049.96 | 5,049.96 | 4,953.14 | 4,971.95 | 0.0M |
| 2025-07-03 | 4,988.70 | 5,049.96 | 4,988.70 | 5,049.96 | 0.0M |
| 2025-07-02 | 4,922.05 | 4,990.72 | 4,917.07 | 4,988.70 | 0.0M |
| 2025-07-01 | 4,839.24 | 4,962.09 | 4,810.34 | 4,922.05 | 0.0M |
| 2025-06-30 | 4,836.84 | 4,858.06 | 4,833.88 | 4,839.24 | 0.0M |
| 2025-06-27 | 4,840.41 | 4,872.89 | 4,802.25 | 4,836.84 | 0.0M |
| 2025-06-26 | 4,756.57 | 4,840.45 | 4,756.57 | 4,840.41 | 0.0M |
| 2025-06-25 | 4,819.52 | 4,821.17 | 4,755.97 | 4,756.57 | 0.0M |
| 2025-06-24 | 4,750.98 | 4,827.00 | 4,750.98 | 4,819.52 | 0.0M |
| 2025-06-23 | 4,698.94 | 4,752.35 | 4,658.82 | 4,750.98 | 0.0M |
| 2025-06-20 | 4,725.33 | 4,761.59 | 4,691.64 | 4,698.94 | 0.0M |
| 2025-06-18 | 4,698.05 | 4,760.31 | 4,694.99 | 4,725.33 | 0.0M |
| 2025-06-17 | 4,746.61 | 4,746.61 | 4,697.81 | 4,698.05 | 0.0M |
| 2025-06-16 | 4,664.76 | 4,764.72 | 4,664.76 | 4,746.61 | 0.0M |
| 2025-06-13 | 4,751.14 | 4,751.14 | 4,658.69 | 4,664.76 | 0.0M |
| 2025-06-12 | 4,772.11 | 4,772.11 | 4,731.47 | 4,751.14 | 0.0M |
| 2025-06-11 | 4,782.89 | 4,821.69 | 4,769.22 | 4,772.11 | 0.0M |
| 2025-06-10 | 4,761.25 | 4,804.25 | 4,761.25 | 4,782.89 | 0.0M |
| 2025-06-09 | 4,708.36 | 4,777.43 | 4,708.36 | 4,761.25 | 0.0M |
| 2025-06-06 | 4,617.19 | 4,709.16 | 4,617.19 | 4,708.36 | 0.0M |
| 2025-06-05 | 4,629.32 | 4,647.45 | 4,601.40 | 4,617.19 | 0.0M |
| 2025-06-04 | 4,631.10 | 4,649.26 | 4,613.83 | 4,629.32 | 0.0M |
| 2025-06-03 | 4,539.08 | 4,640.61 | 4,535.70 | 4,631.10 | 0.0M |
| 2025-06-02 | 4,536.21 | 4,546.58 | 4,490.40 | 4,539.08 | 0.0M |
| 2025-05-30 | 4,565.69 | 4,565.69 | 4,508.98 | 4,536.21 | 0.0M |
| 2025-05-29 | 4,552.78 | 4,582.82 | 4,536.17 | 4,565.69 | 0.0M |
| 2025-05-28 | 4,596.13 | 4,600.74 | 4,549.68 | 4,552.78 | 0.0M |
| 2025-05-27 | 4,463.83 | 4,596.17 | 4,463.83 | 4,596.13 | 0.0M |
| 2025-05-23 | 4,470.40 | 4,473.35 | 4,404.03 | 4,463.83 | 0.0M |
| 2025-05-22 | 4,469.45 | 4,493.36 | 4,431.38 | 4,470.40 | 0.0M |
| 2025-05-21 | 4,596.94 | 4,596.94 | 4,460.35 | 4,469.45 | 0.0M |
| 2025-05-20 | 4,595.81 | 4,613.43 | 4,573.07 | 4,596.94 | 0.0M |
| 2025-05-19 | 4,611.84 | 4,611.84 | 4,544.69 | 4,595.81 | 0.0M |
| 2025-05-16 | 4,571.57 | 4,618.66 | 4,570.85 | 4,611.84 | 0.0M |
| 2025-05-15 | 4,534.82 | 4,571.58 | 4,502.23 | 4,571.57 | 0.0M |
| 2025-05-14 | 4,572.42 | 4,572.42 | 4,525.94 | 4,534.82 | 0.0M |
| 2025-05-13 | 4,537.33 | 4,589.76 | 4,537.33 | 4,572.42 | 0.0M |
| 2025-05-12 | 4,397.77 | 4,568.94 | 4,397.77 | 4,537.33 | 0.0M |
| 2025-05-09 | 4,377.74 | 4,417.05 | 4,377.46 | 4,397.77 | 0.0M |
| 2025-05-08 | 4,291.12 | 4,399.54 | 4,291.12 | 4,377.74 | 0.0M |
| 2025-05-07 | 4,289.81 | 4,316.70 | 4,267.05 | 4,291.12 | 0.0M |
| 2025-05-06 | 4,311.13 | 4,311.13 | 4,262.21 | 4,289.81 | 0.0M |
| 2025-05-05 | 4,361.45 | 4,361.45 | 4,309.81 | 4,311.13 | 0.0M |
| 2025-05-02 | 4,278.40 | 4,373.55 | 4,278.40 | 4,361.45 | 0.0M |
| 2025-05-01 | 4,253.53 | 4,309.17 | 4,251.16 | 4,278.40 | 0.0M |
| 2025-04-30 | 4,283.57 | 4,283.57 | 4,170.49 | 4,253.53 | 0.0M |
| 2025-04-29 | 4,262.59 | 4,294.36 | 4,230.01 | 4,283.60 | 0.0M |
| 2025-04-28 | 4,248.80 | 4,279.20 | 4,209.57 | 4,262.59 | 0.0M |
| 2025-04-25 | 4,246.87 | 4,248.80 | 4,194.10 | 4,248.80 | 0.0M |
| 2025-04-24 | 4,163.71 | 4,247.99 | 4,163.71 | 4,246.87 | 0.0M |
| 2025-04-23 | 4,122.43 | 4,268.73 | 4,122.43 | 4,163.71 | 0.0M |
| 2025-04-22 | 4,015.55 | 4,130.74 | 4,015.55 | 4,122.43 | 0.0M |
| 2025-04-21 | 4,092.18 | 4,092.18 | 3,978.29 | 4,015.55 | 0.0M |
| 2025-04-17 | 4,041.19 | 4,103.84 | 4,041.19 | 4,092.18 | 0.0M |
| 2025-04-16 | 4,073.87 | 4,085.09 | 4,001.96 | 4,041.19 | 0.0M |
| 2025-04-15 | 4,078.77 | 4,117.22 | 4,057.87 | 4,073.87 | 0.0M |
| 2025-04-14 | 4,042.42 | 4,106.40 | 4,013.50 | 4,078.77 | 0.0M |
| 2025-04-11 | 3,971.92 | 4,042.51 | 3,921.18 | 4,042.42 | 0.0M |
| 2025-04-10 | 4,141.89 | 4,141.89 | 3,896.00 | 3,971.92 | 0.0M |
| 2025-04-09 | 3,829.44 | 4,182.74 | 3,776.20 | 4,141.89 | 0.0M |
| 2025-04-08 | 3,951.11 | 4,071.94 | 3,786.81 | 3,829.44 | 0.0M |
| 2025-04-07 | 3,993.67 | 4,120.09 | 3,782.75 | 3,951.11 | 0.0M |
| 2025-04-04 | 4,174.45 | 4,174.45 | 3,896.92 | 3,993.67 | 0.0M |
| 2025-04-03 | 4,458.64 | 4,458.64 | 4,174.08 | 4,174.45 | 0.0M |
| 2025-04-02 | 4,404.08 | 4,464.36 | 4,353.10 | 4,458.64 | 0.0M |
| 2025-04-01 | 4,403.37 | 4,437.43 | 4,346.97 | 4,404.08 | 0.0M |
| 2025-03-31 | 4,436.27 | 4,436.27 | 4,339.47 | 4,403.37 | 0.0M |
| 2025-03-28 | 4,534.02 | 4,534.02 | 4,419.28 | 4,436.27 | 0.0M |
| 2025-03-27 | 4,536.68 | 4,551.56 | 4,508.09 | 4,534.02 | 0.0M |
| 2025-03-26 | 4,573.81 | 4,594.26 | 4,519.46 | 4,536.68 | 0.0M |
| 2025-03-25 | 4,615.74 | 4,616.05 | 4,570.87 | 4,573.81 | 0.0M |
| 2025-03-24 | 4,525.08 | 4,617.75 | 4,525.08 | 4,615.74 | 0.0M |
| 2025-03-21 | 4,557.36 | 4,557.36 | 4,492.18 | 4,525.08 | 0.0M |
| 2025-03-20 | 4,584.32 | 4,600.10 | 4,541.09 | 4,557.36 | 0.0M |
| 2025-03-19 | 4,521.24 | 4,601.77 | 4,521.24 | 4,584.32 | 0.0M |
| 2025-03-18 | 4,554.67 | 4,554.67 | 4,505.12 | 4,521.24 | 0.0M |
| 2025-03-17 | 4,499.92 | 4,565.94 | 4,497.33 | 4,554.67 | 0.0M |
| 2025-03-14 | 4,387.19 | 4,499.92 | 4,387.19 | 4,499.92 | 0.0M |
| 2025-03-13 | 4,465.87 | 4,479.07 | 4,370.08 | 4,387.19 | 0.0M |
| 2025-03-12 | 4,459.61 | 4,505.01 | 4,431.11 | 4,465.87 | 0.0M |
| 2025-03-11 | 4,445.65 | 4,492.29 | 4,407.74 | 4,459.61 | 0.0M |
| 2025-03-07 | 4,536.48 | 4,583.53 | 4,492.68 | 4,570.24 | 0.0M |
| 2025-03-06 | 4,603.37 | 4,603.37 | 4,506.78 | 4,536.48 | 0.0M |
| 2025-03-05 | 4,555.38 | 4,608.60 | 4,527.92 | 4,603.37 | 0.0M |
| 2025-03-04 | 4,583.28 | 4,619.21 | 4,491.75 | 4,555.38 | 0.0M |
| 2025-03-03 | 4,726.93 | 4,749.79 | 4,564.84 | 4,583.28 | 0.0M |
| 2025-02-28 | 4,696.93 | 4,726.93 | 4,656.26 | 4,726.93 | 0.0M |
| 2025-02-27 | 4,778.68 | 4,778.68 | 4,696.93 | 4,696.93 | 0.0M |
| 2025-02-26 | 4,770.20 | 4,828.76 | 4,763.68 | 4,778.68 | 0.0M |
| 2025-02-25 | 4,794.93 | 4,807.31 | 4,742.63 | 4,770.20 | 0.0M |
| 2025-02-24 | 4,833.31 | 4,850.77 | 4,784.24 | 4,794.93 | 0.0M |
| 2025-02-21 | 4,954.48 | 5,005.12 | 4,833.30 | 4,833.31 | 0.0M |
| 2025-02-20 | 4,998.90 | 4,998.90 | 4,928.72 | 4,954.48 | 0.0M |
| 2025-02-19 | 5,019.00 | 5,019.00 | 4,983.94 | 4,998.90 | 0.0M |
| 2025-02-18 | 4,995.10 | 5,034.08 | 4,991.31 | 5,019.00 | 0.0M |
| 2025-02-14 | 5,007.43 | 5,051.93 | 4,990.74 | 4,995.10 | 0.0M |
| 2025-02-13 | 4,929.60 | 5,007.43 | 4,929.60 | 5,007.43 | 0.0M |
| 2025-02-12 | 4,970.43 | 4,970.43 | 4,894.27 | 4,929.60 | 0.0M |
| 2025-02-11 | 4,984.83 | 4,984.83 | 4,949.02 | 4,970.43 | 0.0M |
| 2025-02-10 | 4,945.60 | 4,995.91 | 4,945.60 | 4,984.83 | 0.0M |
| 2025-02-07 | 5,003.86 | 5,012.71 | 4,940.16 | 4,945.60 | 0.0M |
| 2025-02-06 | 5,005.10 | 5,041.13 | 4,980.81 | 5,003.86 | 0.0M |
| 2025-02-05 | 4,959.59 | 5,005.11 | 4,959.59 | 5,005.10 | 0.0M |
| 2025-02-04 | 4,880.01 | 4,960.88 | 4,874.23 | 4,959.59 | 0.0M |
| 2025-02-03 | 4,947.07 | 4,947.07 | 4,825.08 | 4,880.01 | 0.0M |
| 2025-01-31 | 4,996.57 | 5,028.38 | 4,926.06 | 4,947.07 | 0.0M |
| 2025-01-30 | 4,951.32 | 5,027.24 | 4,951.32 | 4,996.57 | 0.0M |
| 2025-01-29 | 4,963.56 | 4,981.82 | 4,914.62 | 4,951.32 | 0.0M |
| 2025-01-28 | 4,966.09 | 4,977.69 | 4,936.15 | 4,963.56 | 0.0M |
| 2025-01-27 | 5,024.09 | 5,031.88 | 4,947.17 | 4,966.09 | 0.0M |
| 2025-01-24 | 5,029.45 | 5,054.60 | 5,009.80 | 5,024.09 | 0.0M |
| 2025-01-23 | 4,990.74 | 5,029.45 | 4,963.99 | 5,029.45 | 0.0M |
| 2025-01-22 | 5,046.05 | 5,046.05 | 4,990.72 | 4,990.74 | 0.0M |
| 2025-01-21 | 4,967.09 | 5,049.34 | 4,967.09 | 5,046.05 | 0.0M |
| 2025-01-17 | 4,948.26 | 4,998.03 | 4,947.88 | 4,967.09 | 0.0M |
| 2025-01-16 | 4,938.93 | 4,961.67 | 4,912.89 | 4,948.26 | 0.0M |
| 2025-01-15 | 4,832.41 | 4,958.51 | 4,832.41 | 4,938.93 | 0.0M |
| 2025-01-14 | 4,795.69 | 4,847.35 | 4,780.19 | 4,832.41 | 0.0M |
| 2025-01-13 | 4,796.21 | 4,797.04 | 4,731.75 | 4,795.69 | 0.0M |
| 2025-01-10 | 4,907.19 | 4,907.19 | 4,769.78 | 4,796.21 | 0.0M |
| 2025-01-09 | 4,907.19 | 4,907.19 | 4,907.19 | 4,907.19 | 0.0M |
| 2025-01-08 | 4,961.63 | 4,961.63 | 4,852.81 | 4,907.19 | 0.0M |
| 2025-01-07 | 5,009.77 | 5,059.55 | 4,935.61 | 4,961.63 | 0.0M |
| 2025-01-06 | 5,003.62 | 5,076.09 | 5,003.62 | 5,009.77 | 0.0M |
| 2025-01-03 | 4,921.28 | 5,005.15 | 4,921.28 | 5,003.62 | 0.0M |
| 2025-01-02 | 4,903.68 | 4,984.56 | 4,892.08 | 4,921.28 | 0.0M |