1,096.00
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 | 1,063.00 | 1,111.00 | 1,063.00 | 1,096.00 | 495.1M |
| 2025-09-25 | 1,056.00 | 1,059.00 | 1,039.00 | 1,044.00 | 361.2M |
| 2025-09-24 | 1,038.00 | 1,064.00 | 1,031.00 | 1,044.00 | 380.3M |
| 2025-09-23 | 1,037.00 | 1,053.00 | 1,032.00 | 1,038.00 | 311.6M |
| 2025-09-22 | 1,063.00 | 1,064.00 | 1,042.00 | 1,054.00 | 286.7M |
| 2025-09-19 | 1,063.00 | 1,081.00 | 1,058.00 | 1,076.00 | 279.6M |
| 2025-09-18 | 1,090.00 | 1,100.00 | 1,065.00 | 1,067.00 | 368.3M |
| 2025-09-17 | 1,090.00 | 1,112.00 | 1,089.00 | 1,105.00 | 320.4M |
| 2025-09-16 | 1,113.00 | 1,114.00 | 1,075.00 | 1,079.00 | 504.8M |
| 2025-09-15 | 1,113.00 | 1,127.00 | 1,102.00 | 1,116.00 | 368.9M |
| 2025-09-12 | 1,146.00 | 1,156.00 | 1,124.00 | 1,126.00 | 512.9M |
| 2025-09-11 | 1,178.00 | 1,197.00 | 1,168.00 | 1,175.00 | 309.3M |
| 2025-09-10 | 1,236.00 | 1,237.00 | 1,190.00 | 1,192.00 | 359.8M |
| 2025-09-09 | 1,273.00 | 1,280.00 | 1,243.00 | 1,244.00 | 311.8M |
| 2025-09-08 | 1,286.00 | 1,293.00 | 1,278.00 | 1,279.00 | 163.6M |
| 2025-09-05 | 1,290.00 | 1,300.00 | 1,281.00 | 1,289.00 | 213.7M |
| 2025-09-04 | 1,311.00 | 1,312.00 | 1,290.00 | 1,300.00 | 278.1M |
| 2025-09-03 | 1,323.00 | 1,328.00 | 1,307.00 | 1,309.00 | 286.6M |
| 2025-09-02 | 1,346.00 | 1,346.00 | 1,319.00 | 1,323.00 | 359.5M |
| 2025-09-01 | 1,331.00 | 1,358.00 | 1,320.00 | 1,350.00 | 354.3M |
| 2025-08-29 | 1,289.00 | 1,310.00 | 1,284.00 | 1,308.00 | 198.2M |
| 2025-08-28 | 1,320.00 | 1,333.00 | 1,285.00 | 1,296.00 | 338.0M |
| 2025-08-27 | 1,313.00 | 1,330.00 | 1,308.00 | 1,310.00 | 276.9M |
| 2025-08-26 | 1,297.00 | 1,319.00 | 1,295.00 | 1,315.00 | 283.2M |
| 2025-08-25 | 1,297.00 | 1,312.00 | 1,289.00 | 1,290.00 | 320.6M |
| 2025-08-22 | 1,329.00 | 1,330.00 | 1,308.00 | 1,321.00 | 322.6M |
| 2025-08-21 | 1,343.00 | 1,349.00 | 1,322.00 | 1,344.00 | 327.3M |
| 2025-08-20 | 1,354.00 | 1,391.00 | 1,348.00 | 1,349.00 | 528.8M |
| 2025-08-19 | 1,305.00 | 1,341.00 | 1,305.00 | 1,335.00 | 312.9M |
| 2025-08-18 | 1,287.00 | 1,314.00 | 1,287.00 | 1,314.00 | 210.7M |
| 2025-08-14 | 1,267.00 | 1,286.00 | 1,260.00 | 1,275.00 | 215.5M |
| 2025-08-13 | 1,277.00 | 1,301.00 | 1,271.00 | 1,274.00 | 285.4M |
| 2025-08-12 | 1,295.00 | 1,303.00 | 1,259.00 | 1,302.00 | 442.7M |
| 2025-08-11 | 1,287.00 | 1,300.00 | 1,283.00 | 1,292.00 | 174.5M |
| 2025-08-08 | 1,285.00 | 1,301.00 | 1,276.00 | 1,293.00 | 297.6M |
| 2025-08-07 | 1,292.00 | 1,311.00 | 1,285.00 | 1,286.00 | 287.3M |
| 2025-08-06 | 1,323.00 | 1,330.00 | 1,306.00 | 1,307.00 | 327.9M |
| 2025-08-05 | 1,313.00 | 1,327.00 | 1,290.00 | 1,306.00 | 383.6M |
| 2025-08-04 | 1,380.00 | 1,387.00 | 1,335.00 | 1,342.00 | 417.1M |
| 2025-08-01 | 1,307.00 | 1,376.00 | 1,301.00 | 1,374.00 | 498.9M |
| 2025-07-31 | 1,244.00 | 1,281.00 | 1,234.00 | 1,270.00 | 354.3M |
| 2025-07-30 | 1,286.00 | 1,287.00 | 1,247.00 | 1,262.00 | 444.5M |
| 2025-07-29 | 1,315.00 | 1,338.00 | 1,281.00 | 1,285.00 | 421.5M |
| 2025-07-28 | 1,290.00 | 1,330.00 | 1,285.00 | 1,302.00 | 250.8M |
| 2025-07-25 | 1,329.00 | 1,331.00 | 1,305.00 | 1,316.00 | 266.7M |
| 2025-07-24 | 1,300.00 | 1,326.00 | 1,275.00 | 1,323.00 | 449.9M |
| 2025-07-23 | 1,315.00 | 1,354.00 | 1,305.00 | 1,319.00 | 334.8M |
| 2025-07-22 | 1,294.00 | 1,342.00 | 1,286.00 | 1,330.00 | 333.8M |
| 2025-07-21 | 1,315.00 | 1,315.00 | 1,289.00 | 1,294.00 | 219.6M |
| 2025-07-18 | 1,305.00 | 1,328.00 | 1,296.00 | 1,313.00 | 280.0M |
| 2025-07-17 | 1,305.00 | 1,347.00 | 1,305.00 | 1,310.00 | 405.3M |
| 2025-07-16 | 1,300.00 | 1,325.00 | 1,298.00 | 1,317.00 | 291.1M |
| 2025-07-15 | 1,315.00 | 1,326.00 | 1,291.00 | 1,291.00 | 398.8M |
| 2025-07-14 | 1,338.00 | 1,340.00 | 1,304.00 | 1,307.00 | 348.2M |
| 2025-07-11 | 1,330.00 | 1,337.00 | 1,294.00 | 1,331.00 | 415.5M |
| 2025-07-10 | 1,362.00 | 1,374.00 | 1,332.00 | 1,332.00 | 418.9M |
| 2025-07-09 | 1,375.00 | 1,390.00 | 1,363.00 | 1,369.00 | 321.6M |
| 2025-07-08 | 1,422.00 | 1,424.00 | 1,373.00 | 1,376.00 | 379.3M |
| 2025-07-07 | 1,453.00 | 1,462.00 | 1,419.00 | 1,429.00 | 313.7M |
| 2025-07-04 | 1,372.00 | 1,435.00 | 1,368.00 | 1,435.00 | 410.3M |
| 2025-07-03 | 1,408.00 | 1,415.00 | 1,379.00 | 1,380.00 | 362.1M |
| 2025-07-02 | 1,418.00 | 1,460.00 | 1,409.00 | 1,425.00 | 363.4M |
| 2025-07-01 | 1,406.00 | 1,413.00 | 1,363.00 | 1,413.00 | 394.6M |
| 2025-06-30 | 1,419.00 | 1,432.00 | 1,405.00 | 1,420.00 | 252.6M |
| 2025-06-27 | 1,421.00 | 1,449.00 | 1,404.00 | 1,436.00 | 323.1M |
| 2025-06-26 | 1,394.00 | 1,457.00 | 1,389.00 | 1,422.00 | 414.0M |
| 2025-06-25 | 1,383.00 | 1,421.00 | 1,374.00 | 1,393.00 | 338.3M |
| 2025-06-24 | 1,452.00 | 1,454.00 | 1,402.00 | 1,403.00 | 440.6M |
| 2025-06-23 | 1,525.00 | 1,556.00 | 1,499.00 | 1,504.00 | 309.6M |
| 2025-06-20 | 1,531.00 | 1,547.00 | 1,498.00 | 1,499.00 | 325.2M |
| 2025-06-19 | 1,527.00 | 1,569.00 | 1,519.00 | 1,543.00 | 242.4M |
| 2025-06-18 | 1,597.00 | 1,604.00 | 1,534.00 | 1,547.00 | 290.4M |
| 2025-06-17 | 1,570.00 | 1,595.00 | 1,514.00 | 1,573.00 | 476.8M |
| 2025-06-16 | 1,627.00 | 1,652.00 | 1,579.00 | 1,583.00 | 315.8M |
| 2025-06-13 | 1,602.00 | 1,659.00 | 1,598.00 | 1,641.00 | 442.6M |
| 2025-06-12 | 1,623.00 | 1,624.00 | 1,592.00 | 1,614.00 | 299.5M |
| 2025-06-11 | 1,644.00 | 1,653.00 | 1,617.00 | 1,619.00 | 285.0M |
| 2025-06-10 | 1,664.00 | 1,692.00 | 1,645.00 | 1,665.00 | 311.3M |
| 2025-06-09 | 1,690.00 | 1,698.00 | 1,660.00 | 1,682.00 | 309.2M |
| 2025-06-05 | 1,776.00 | 1,780.00 | 1,704.00 | 1,738.00 | 329.4M |
| 2025-06-04 | 1,859.00 | 1,861.00 | 1,802.00 | 1,806.00 | 198.8M |
| 2025-06-02 | 1,924.00 | 1,932.00 | 1,876.00 | 1,914.00 | 180.4M |
| 2025-05-30 | 1,889.00 | 1,917.00 | 1,877.00 | 1,913.00 | 166.8M |
| 2025-05-29 | 1,909.00 | 1,923.00 | 1,871.00 | 1,873.00 | 235.9M |
| 2025-05-28 | 1,995.00 | 1,999.00 | 1,913.00 | 1,949.00 | 245.8M |
| 2025-05-27 | 2,030.00 | 2,035.00 | 2,000.00 | 2,005.00 | 73.6M |
| 2025-05-26 | 2,075.00 | 2,080.00 | 2,010.00 | 2,015.00 | 117.0M |
| 2025-05-23 | 2,075.00 | 2,090.00 | 2,065.00 | 2,080.00 | 88.1M |
| 2025-05-22 | 2,055.00 | 2,100.00 | 2,050.00 | 2,090.00 | 112.8M |
| 2025-05-21 | 2,040.00 | 2,045.00 | 2,010.00 | 2,035.00 | 110.2M |
| 2025-05-20 | 2,030.00 | 2,065.00 | 2,020.00 | 2,060.00 | 82.3M |
| 2025-05-19 | 2,045.00 | 2,085.00 | 2,035.00 | 2,070.00 | 106.6M |
| 2025-05-16 | 2,020.00 | 2,035.00 | 2,007.00 | 2,020.00 | 71.6M |
| 2025-05-15 | 2,015.00 | 2,040.00 | 1,996.00 | 2,035.00 | 94.5M |
| 2025-05-14 | 2,025.00 | 2,035.00 | 1,986.00 | 2,005.00 | 146.3M |
| 2025-05-13 | 2,050.00 | 2,070.00 | 2,030.00 | 2,060.00 | 89.6M |
| 2025-05-12 | 2,095.00 | 2,110.00 | 2,065.00 | 2,070.00 | 85.8M |
| 2025-05-09 | 2,125.00 | 2,145.00 | 2,110.00 | 2,125.00 | 81.3M |
| 2025-05-08 | 2,125.00 | 2,130.00 | 2,100.00 | 2,125.00 | 93.0M |
| 2025-05-07 | 2,120.00 | 2,160.00 | 2,105.00 | 2,130.00 | 77.3M |
| 2025-05-02 | 2,165.00 | 2,200.00 | 2,145.00 | 2,160.00 | 109.6M |
| 2025-04-30 | 2,170.00 | 2,190.00 | 2,140.00 | 2,165.00 | 95.0M |
| 2025-04-29 | 2,180.00 | 2,190.00 | 2,130.00 | 2,160.00 | 113.0M |
| 2025-04-28 | 2,185.00 | 2,195.00 | 2,165.00 | 2,185.00 | 87.4M |
| 2025-04-25 | 2,190.00 | 2,205.00 | 2,165.00 | 2,185.00 | 124.7M |
| 2025-04-24 | 2,220.00 | 2,265.00 | 2,215.00 | 2,235.00 | 81.2M |
| 2025-04-23 | 2,230.00 | 2,260.00 | 2,220.00 | 2,220.00 | 103.0M |
| 2025-04-22 | 2,310.00 | 2,320.00 | 2,285.00 | 2,310.00 | 87.5M |
| 2025-04-21 | 2,300.00 | 2,315.00 | 2,270.00 | 2,295.00 | 94.1M |
| 2025-04-18 | 2,325.00 | 2,345.00 | 2,300.00 | 2,300.00 | 65.4M |
| 2025-04-17 | 2,365.00 | 2,380.00 | 2,320.00 | 2,330.00 | 109.9M |
| 2025-04-16 | 2,325.00 | 2,385.00 | 2,317.00 | 2,380.00 | 95.1M |
| 2025-04-15 | 2,345.00 | 2,345.00 | 2,295.00 | 2,305.00 | 98.2M |
| 2025-04-14 | 2,370.00 | 2,370.00 | 2,320.00 | 2,350.00 | 89.8M |
| 2025-04-11 | 2,440.00 | 2,465.00 | 2,385.00 | 2,385.00 | 150.2M |
| 2025-04-10 | 2,420.00 | 2,470.00 | 2,370.00 | 2,370.00 | 175.5M |
| 2025-04-09 | 2,630.00 | 2,745.00 | 2,620.00 | 2,715.00 | 224.6M |
| 2025-04-08 | 2,505.00 | 2,645.00 | 2,505.00 | 2,625.00 | 212.4M |
| 2025-04-07 | 2,520.00 | 2,645.00 | 2,510.00 | 2,625.00 | 215.2M |
| 2025-04-04 | 2,370.00 | 2,405.00 | 2,265.00 | 2,345.00 | 340.4M |
| 2025-04-03 | 2,390.00 | 2,395.00 | 2,295.00 | 2,310.00 | 181.2M |
| 2025-04-02 | 2,215.00 | 2,265.00 | 2,207.00 | 2,250.00 | 117.5M |
| 2025-04-01 | 2,250.00 | 2,280.00 | 2,200.00 | 2,220.00 | 203.7M |
| 2025-03-31 | 2,245.00 | 2,305.00 | 2,240.00 | 2,290.00 | 130.1M |
| 2025-03-28 | 2,115.00 | 2,185.00 | 2,110.00 | 2,165.00 | 126.1M |
| 2025-03-27 | 2,080.00 | 2,100.00 | 2,055.00 | 2,095.00 | 143.4M |
| 2025-03-26 | 2,065.00 | 2,080.00 | 2,027.00 | 2,040.00 | 107.8M |
| 2025-03-25 | 2,035.00 | 2,090.00 | 2,030.00 | 2,080.00 | 95.3M |
| 2025-03-24 | 2,060.00 | 2,075.00 | 2,030.00 | 2,060.00 | 83.3M |
| 2025-03-21 | 2,075.00 | 2,085.00 | 2,035.00 | 2,045.00 | 117.8M |
| 2025-03-20 | 2,060.00 | 2,085.00 | 2,045.00 | 2,060.00 | 101.9M |
| 2025-03-19 | 2,130.00 | 2,130.00 | 2,065.00 | 2,090.00 | 141.8M |
| 2025-03-18 | 2,090.00 | 2,140.00 | 2,070.00 | 2,130.00 | 106.6M |
| 2025-03-17 | 2,190.00 | 2,195.00 | 2,130.00 | 2,145.00 | 125.6M |
| 2025-03-14 | 2,250.00 | 2,260.00 | 2,215.00 | 2,225.00 | 88.7M |
| 2025-03-13 | 2,200.00 | 2,260.00 | 2,180.00 | 2,255.00 | 106.2M |
| 2025-03-12 | 2,295.00 | 2,315.00 | 2,220.00 | 2,230.00 | 128.8M |
| 2025-03-11 | 2,370.00 | 2,380.00 | 2,295.00 | 2,305.00 | 181.9M |
| 2025-03-10 | 2,290.00 | 2,305.00 | 2,240.00 | 2,255.00 | 90.6M |
| 2025-03-07 | 2,290.00 | 2,315.00 | 2,245.00 | 2,265.00 | 128.3M |
| 2025-03-06 | 2,270.00 | 2,280.00 | 2,230.00 | 2,250.00 | 94.4M |
| 2025-03-05 | 2,290.00 | 2,335.00 | 2,265.00 | 2,290.00 | 97.9M |
| 2025-03-04 | 2,345.00 | 2,365.00 | 2,295.00 | 2,325.00 | 135.2M |
| 2025-02-28 | 2,235.00 | 2,330.00 | 2,230.00 | 2,315.00 | 161.2M |
| 2025-02-27 | 2,145.00 | 2,190.00 | 2,140.00 | 2,170.00 | 82.8M |
| 2025-02-26 | 2,170.00 | 2,195.00 | 2,130.00 | 2,145.00 | 92.0M |
| 2025-02-25 | 2,195.00 | 2,205.00 | 2,150.00 | 2,165.00 | 130.5M |
| 2025-02-24 | 2,155.00 | 2,175.00 | 2,145.00 | 2,150.00 | 104.0M |
| 2025-02-21 | 2,115.00 | 2,150.00 | 2,110.00 | 2,120.00 | 118.8M |
| 2025-02-20 | 2,095.00 | 2,130.00 | 2,090.00 | 2,120.00 | 108.0M |
| 2025-02-19 | 2,160.00 | 2,160.00 | 2,065.00 | 2,090.00 | 182.0M |
| 2025-02-18 | 2,205.00 | 2,215.00 | 2,165.00 | 2,175.00 | 101.5M |
| 2025-02-17 | 2,225.00 | 2,235.00 | 2,200.00 | 2,205.00 | 68.8M |
| 2025-02-14 | 2,250.00 | 2,260.00 | 2,215.00 | 2,235.00 | 126.0M |
| 2025-02-13 | 2,295.00 | 2,300.00 | 2,260.00 | 2,265.00 | 111.9M |
| 2025-02-12 | 2,330.00 | 2,355.00 | 2,305.00 | 2,315.00 | 111.6M |
| 2025-02-11 | 2,330.00 | 2,345.00 | 2,290.00 | 2,315.00 | 116.3M |
| 2025-02-10 | 2,390.00 | 2,410.00 | 2,340.00 | 2,350.00 | 140.1M |
| 2025-02-07 | 2,330.00 | 2,370.00 | 2,320.00 | 2,360.00 | 92.7M |
| 2025-02-06 | 2,340.00 | 2,365.00 | 2,325.00 | 2,325.00 | 100.8M |
| 2025-02-05 | 2,380.00 | 2,395.00 | 2,350.00 | 2,375.00 | 139.0M |
| 2025-02-04 | 2,435.00 | 2,455.00 | 2,360.00 | 2,435.00 | 184.1M |
| 2025-02-03 | 2,465.00 | 2,535.00 | 2,465.00 | 2,500.00 | 132.3M |
| 2025-01-31 | 2,375.00 | 2,410.00 | 2,355.00 | 2,365.00 | 122.8M |
| 2025-01-24 | 2,330.00 | 2,345.00 | 2,295.00 | 2,315.00 | 129.2M |
| 2025-01-23 | 2,295.00 | 2,350.00 | 2,295.00 | 2,345.00 | 118.0M |
| 2025-01-22 | 2,310.00 | 2,340.00 | 2,275.00 | 2,290.00 | 113.0M |
| 2025-01-21 | 2,325.00 | 2,380.00 | 2,285.00 | 2,345.00 | 126.9M |
| 2025-01-20 | 2,325.00 | 2,365.00 | 2,320.00 | 2,350.00 | 61.4M |
| 2025-01-17 | 2,355.00 | 2,370.00 | 2,330.00 | 2,345.00 | 74.7M |
| 2025-01-16 | 2,330.00 | 2,355.00 | 2,315.00 | 2,340.00 | 79.2M |
| 2025-01-15 | 2,375.00 | 2,415.00 | 2,335.00 | 2,400.00 | 84.9M |
| 2025-01-14 | 2,385.00 | 2,435.00 | 2,380.00 | 2,395.00 | 68.1M |
| 2025-01-13 | 2,380.00 | 2,430.00 | 2,360.00 | 2,415.00 | 96.7M |
| 2025-01-10 | 2,345.00 | 2,375.00 | 2,320.00 | 2,345.00 | 103.0M |
| 2025-01-09 | 2,345.00 | 2,350.00 | 2,295.00 | 2,345.00 | 106.8M |
| 2025-01-08 | 2,425.00 | 2,425.00 | 2,315.00 | 2,340.00 | 151.7M |
| 2025-01-07 | 2,345.00 | 2,390.00 | 2,310.00 | 2,380.00 | 111.1M |
| 2025-01-06 | 2,475.00 | 2,490.00 | 2,375.00 | 2,385.00 | 142.1M |
| 2025-01-03 | 2,600.00 | 2,600.00 | 2,455.00 | 2,490.00 | 207.8M |
| 2025-01-02 | 2,605.00 | 2,640.00 | 2,580.00 | 2,595.00 | 106.2M |