1,337.00
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 | 1,368.00 | 1,390.00 | 1,336.00 | 1,337.00 | 0.0M |
| 2025-09-25 | 1,376.00 | 1,390.00 | 1,351.00 | 1,380.00 | 0.0M |
| 2025-09-24 | 1,400.00 | 1,400.00 | 1,347.00 | 1,380.00 | 0.0M |
| 2025-09-22 | 1,443.00 | 1,459.00 | 1,413.00 | 1,413.00 | 0.0M |
| 2025-09-19 | 1,450.00 | 1,479.00 | 1,418.00 | 1,427.00 | 0.0M |
| 2025-09-18 | 1,439.00 | 1,460.00 | 1,425.00 | 1,444.00 | 0.0M |
| 2025-09-17 | 1,423.00 | 1,440.00 | 1,375.00 | 1,440.00 | 0.0M |
| 2025-09-16 | 1,404.00 | 1,455.00 | 1,400.00 | 1,423.00 | 0.0M |
| 2025-09-12 | 1,371.00 | 1,432.00 | 1,371.00 | 1,382.00 | 0.0M |
| 2025-09-11 | 1,400.00 | 1,400.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2025-09-10 | 1,395.00 | 1,403.00 | 1,376.00 | 1,403.00 | 0.0M |
| 2025-09-09 | 1,400.00 | 1,410.00 | 1,384.00 | 1,394.00 | 0.0M |
| 2025-09-08 | 1,396.00 | 1,410.00 | 1,373.00 | 1,380.00 | 0.0M |
| 2025-09-05 | 1,350.00 | 1,390.00 | 1,335.00 | 1,390.00 | 0.0M |
| 2025-09-04 | 1,324.00 | 1,370.00 | 1,320.00 | 1,368.00 | 0.0M |
| 2025-09-03 | 1,366.00 | 1,377.00 | 1,281.00 | 1,305.00 | 0.0M |
| 2025-09-02 | 1,377.00 | 1,408.00 | 1,372.00 | 1,380.00 | 0.0M |
| 2025-09-01 | 1,350.00 | 1,439.00 | 1,335.00 | 1,377.00 | 0.0M |
| 2025-08-29 | 1,388.00 | 1,388.00 | 1,351.00 | 1,357.00 | 0.0M |
| 2025-08-28 | 1,409.00 | 1,409.00 | 1,345.00 | 1,389.00 | 0.0M |
| 2025-08-27 | 1,391.00 | 1,415.00 | 1,381.00 | 1,415.00 | 0.0M |
| 2025-08-26 | 1,415.00 | 1,415.00 | 1,377.00 | 1,386.00 | 0.0M |
| 2025-08-25 | 1,503.00 | 1,517.00 | 1,417.00 | 1,433.00 | 0.0M |
| 2025-08-22 | 1,450.00 | 1,547.00 | 1,447.00 | 1,477.00 | 0.0M |
| 2025-08-21 | 1,356.00 | 1,460.00 | 1,356.00 | 1,420.00 | 0.0M |
| 2025-08-20 | 1,318.00 | 1,369.00 | 1,314.00 | 1,367.00 | 0.0M |
| 2025-08-19 | 1,377.00 | 1,389.00 | 1,312.00 | 1,314.00 | 0.0M |
| 2025-08-18 | 1,283.00 | 1,371.00 | 1,283.00 | 1,370.00 | 0.0M |
| 2025-08-15 | 1,259.00 | 1,287.00 | 1,251.00 | 1,272.00 | 0.0M |
| 2025-08-14 | 1,181.00 | 1,299.00 | 1,181.00 | 1,289.00 | 0.1M |
| 2025-08-13 | 1,192.00 | 1,195.00 | 1,153.00 | 1,170.00 | 0.0M |
| 2025-08-12 | 1,165.00 | 1,188.00 | 1,165.00 | 1,174.00 | 0.0M |
| 2025-08-08 | 1,150.00 | 1,165.00 | 1,147.00 | 1,155.00 | 0.0M |
| 2025-08-07 | 1,140.00 | 1,144.00 | 1,135.00 | 1,144.00 | 0.0M |
| 2025-08-06 | 1,134.00 | 1,139.00 | 1,133.00 | 1,138.00 | 0.0M |
| 2025-08-05 | 1,128.00 | 1,135.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2025-08-04 | 1,126.00 | 1,135.00 | 1,123.00 | 1,127.00 | 0.0M |
| 2025-08-01 | 1,119.00 | 1,122.00 | 1,108.00 | 1,122.00 | 0.0M |
| 2025-07-31 | 1,106.00 | 1,119.00 | 1,104.00 | 1,119.00 | 0.0M |
| 2025-07-30 | 1,130.00 | 1,130.00 | 1,106.00 | 1,106.00 | 0.0M |
| 2025-07-29 | 1,120.00 | 1,140.00 | 1,104.00 | 1,111.00 | 0.0M |
| 2025-07-28 | 1,130.00 | 1,130.00 | 1,118.00 | 1,119.00 | 0.0M |
| 2025-07-25 | 1,142.00 | 1,143.00 | 1,131.00 | 1,141.00 | 0.0M |
| 2025-07-24 | 1,105.00 | 1,130.00 | 1,098.00 | 1,130.00 | 0.0M |
| 2025-07-23 | 1,098.00 | 1,102.00 | 1,089.00 | 1,094.00 | 0.0M |
| 2025-07-22 | 1,112.00 | 1,121.00 | 1,102.00 | 1,102.00 | 0.0M |
| 2025-07-18 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2025-07-17 | 1,140.00 | 1,143.00 | 1,121.00 | 1,135.00 | 0.0M |
| 2025-07-16 | 1,133.00 | 1,149.00 | 1,111.00 | 1,133.00 | 0.0M |
| 2025-07-15 | 1,141.00 | 1,141.00 | 1,131.00 | 1,138.00 | 0.0M |
| 2025-07-14 | 1,127.00 | 1,146.00 | 1,120.00 | 1,141.00 | 0.0M |
| 2025-07-11 | 1,138.00 | 1,141.00 | 1,125.00 | 1,128.00 | 0.0M |
| 2025-07-10 | 1,123.00 | 1,139.00 | 1,122.00 | 1,126.00 | 0.0M |
| 2025-07-09 | 1,117.00 | 1,130.00 | 1,117.00 | 1,118.00 | 0.0M |
| 2025-07-08 | 1,104.00 | 1,128.00 | 1,104.00 | 1,128.00 | 0.0M |
| 2025-07-07 | 1,140.00 | 1,140.00 | 1,103.00 | 1,103.00 | 0.0M |
| 2025-07-04 | 1,129.00 | 1,140.00 | 1,118.00 | 1,134.00 | 0.0M |
| 2025-07-03 | 1,118.00 | 1,123.00 | 1,117.00 | 1,123.00 | 0.0M |
| 2025-07-02 | 1,130.00 | 1,130.00 | 1,113.00 | 1,122.00 | 0.0M |
| 2025-07-01 | 1,123.00 | 1,126.00 | 1,115.00 | 1,120.00 | 0.0M |
| 2025-06-30 | 1,129.00 | 1,137.00 | 1,113.00 | 1,126.00 | 0.0M |
| 2025-06-27 | 1,128.00 | 1,135.00 | 1,116.00 | 1,120.00 | 0.0M |
| 2025-06-26 | 1,127.00 | 1,133.00 | 1,115.00 | 1,123.00 | 0.0M |
| 2025-06-25 | 1,162.00 | 1,162.00 | 1,134.00 | 1,139.00 | 0.0M |
| 2025-06-24 | 1,128.00 | 1,149.00 | 1,128.00 | 1,149.00 | 0.0M |
| 2025-06-23 | 1,144.00 | 1,144.00 | 1,103.00 | 1,103.00 | 0.0M |
| 2025-06-20 | 1,110.00 | 1,162.00 | 1,109.00 | 1,144.00 | 0.0M |
| 2025-06-19 | 1,050.00 | 1,108.00 | 1,050.00 | 1,108.00 | 0.0M |
| 2025-06-18 | 1,032.00 | 1,049.00 | 1,029.00 | 1,049.00 | 0.0M |
| 2025-06-17 | 1,043.00 | 1,043.00 | 1,026.00 | 1,037.00 | 0.0M |
| 2025-06-16 | 1,040.00 | 1,098.00 | 1,040.00 | 1,043.00 | 0.0M |
| 2025-06-13 | 958.00 | 1,023.00 | 953.00 | 1,023.00 | 0.0M |
| 2025-06-12 | 950.00 | 956.00 | 949.00 | 956.00 | 0.0M |
| 2025-06-11 | 945.00 | 950.00 | 939.00 | 950.00 | 0.0M |
| 2025-06-10 | 935.00 | 940.00 | 934.00 | 939.00 | 0.0M |
| 2025-06-09 | 943.00 | 943.00 | 935.00 | 935.00 | 0.0M |
| 2025-06-06 | 941.00 | 943.00 | 937.00 | 943.00 | 0.0M |
| 2025-06-05 | 945.00 | 949.00 | 940.00 | 943.00 | 0.0M |
| 2025-06-04 | 943.00 | 943.00 | 938.00 | 940.00 | 0.0M |
| 2025-06-03 | 943.00 | 945.00 | 939.00 | 944.00 | 0.0M |
| 2025-06-02 | 944.00 | 944.00 | 933.00 | 938.00 | 0.0M |
| 2025-05-30 | 941.00 | 946.00 | 939.00 | 944.00 | 0.0M |
| 2025-05-29 | 931.00 | 941.00 | 931.00 | 938.00 | 0.0M |
| 2025-05-28 | 945.00 | 945.00 | 932.00 | 932.00 | 0.0M |
| 2025-05-27 | 914.00 | 950.00 | 911.00 | 945.00 | 0.0M |
| 2025-05-26 | 913.00 | 913.00 | 909.00 | 912.00 | 0.0M |
| 2025-05-23 | 911.00 | 911.00 | 906.00 | 910.00 | 0.0M |
| 2025-05-22 | 912.00 | 912.00 | 902.00 | 902.00 | 0.0M |
| 2025-05-21 | 912.00 | 912.00 | 903.00 | 909.00 | 0.0M |
| 2025-05-20 | 917.00 | 917.00 | 906.00 | 912.00 | 0.0M |
| 2025-05-19 | 915.00 | 921.00 | 905.00 | 913.00 | 0.0M |
| 2025-05-16 | 899.00 | 915.00 | 878.00 | 915.00 | 0.0M |
| 2025-05-15 | 841.00 | 899.00 | 826.00 | 879.00 | 0.0M |
| 2025-05-14 | 840.00 | 840.00 | 826.00 | 826.00 | 0.0M |
| 2025-05-13 | 838.00 | 838.00 | 832.00 | 835.00 | 0.0M |
| 2025-05-12 | 839.00 | 839.00 | 833.00 | 834.00 | 0.0M |
| 2025-05-09 | 836.00 | 847.00 | 832.00 | 832.00 | 0.0M |
| 2025-05-08 | 821.00 | 842.00 | 820.00 | 821.00 | 0.0M |
| 2025-05-07 | 831.00 | 851.00 | 821.00 | 821.00 | 0.0M |
| 2025-05-02 | 835.00 | 835.00 | 826.00 | 830.00 | 0.0M |
| 2025-05-01 | 837.00 | 837.00 | 820.00 | 821.00 | 0.0M |
| 2025-04-30 | 842.00 | 853.00 | 835.00 | 837.00 | 0.0M |
| 2025-04-28 | 845.00 | 845.00 | 836.00 | 842.00 | 0.0M |
| 2025-04-25 | 857.00 | 857.00 | 831.00 | 844.00 | 0.0M |
| 2025-04-24 | 846.00 | 854.00 | 837.00 | 850.00 | 0.0M |
| 2025-04-23 | 854.00 | 856.00 | 843.00 | 846.00 | 0.0M |
| 2025-04-22 | 831.00 | 853.00 | 831.00 | 852.00 | 0.0M |
| 2025-04-21 | 824.00 | 833.00 | 824.00 | 833.00 | 0.0M |
| 2025-04-18 | 830.00 | 848.00 | 821.00 | 824.00 | 0.0M |
| 2025-04-17 | 826.00 | 826.00 | 822.00 | 822.00 | 0.0M |
| 2025-04-16 | 820.00 | 828.00 | 820.00 | 826.00 | 0.0M |
| 2025-04-15 | 813.00 | 826.00 | 813.00 | 818.00 | 0.0M |
| 2025-04-14 | 804.00 | 821.00 | 804.00 | 815.00 | 0.0M |
| 2025-04-11 | 805.00 | 821.00 | 805.00 | 807.00 | 0.0M |
| 2025-04-10 | 850.00 | 850.00 | 801.00 | 806.00 | 0.0M |
| 2025-04-09 | 800.00 | 807.00 | 778.00 | 807.00 | 0.0M |
| 2025-04-08 | 841.00 | 848.00 | 808.00 | 808.00 | 0.0M |
| 2025-04-07 | 780.00 | 783.00 | 740.00 | 783.00 | 0.0M |
| 2025-04-04 | 844.00 | 844.00 | 801.00 | 823.00 | 0.0M |
| 2025-04-03 | 855.00 | 857.00 | 841.00 | 854.00 | 0.0M |
| 2025-04-02 | 873.00 | 874.00 | 863.00 | 863.00 | 0.0M |
| 2025-04-01 | 860.00 | 865.00 | 855.00 | 865.00 | 0.0M |
| 2025-03-31 | 864.00 | 880.00 | 857.00 | 861.00 | 0.0M |
| 2025-03-28 | 850.00 | 881.00 | 850.00 | 868.00 | 0.0M |
| 2025-03-27 | 909.00 | 915.00 | 905.00 | 915.00 | 0.0M |
| 2025-03-26 | 906.00 | 910.00 | 905.00 | 909.00 | 0.0M |
| 2025-03-25 | 910.00 | 910.00 | 904.00 | 909.00 | 0.0M |
| 2025-03-24 | 906.00 | 914.00 | 905.00 | 910.00 | 0.0M |
| 2025-03-21 | 911.00 | 913.00 | 909.00 | 911.00 | 0.0M |
| 2025-03-19 | 917.00 | 918.00 | 908.00 | 910.00 | 0.0M |
| 2025-03-18 | 906.00 | 915.00 | 906.00 | 914.00 | 0.0M |
| 2025-03-17 | 898.00 | 905.00 | 898.00 | 905.00 | 0.0M |
| 2025-03-14 | 892.00 | 898.00 | 892.00 | 898.00 | 0.0M |
| 2025-03-13 | 894.00 | 899.00 | 892.00 | 892.00 | 0.0M |
| 2025-03-12 | 882.00 | 900.00 | 882.00 | 900.00 | 0.0M |
| 2025-03-11 | 880.00 | 882.00 | 880.00 | 881.00 | 0.0M |
| 2025-03-10 | 880.00 | 882.00 | 880.00 | 882.00 | 0.0M |
| 2025-03-07 | 882.00 | 890.00 | 882.00 | 883.00 | 0.0M |
| 2025-03-06 | 885.00 | 894.00 | 882.00 | 882.00 | 0.0M |
| 2025-03-05 | 879.00 | 897.00 | 879.00 | 889.00 | 0.0M |
| 2025-03-04 | 900.00 | 900.00 | 879.00 | 879.00 | 0.0M |
| 2025-03-03 | 900.00 | 900.00 | 890.00 | 898.00 | 0.0M |
| 2025-02-28 | 900.00 | 905.00 | 899.00 | 900.00 | 0.0M |
| 2025-02-27 | 893.00 | 910.00 | 893.00 | 905.00 | 0.0M |
| 2025-02-26 | 886.00 | 899.00 | 886.00 | 899.00 | 0.0M |
| 2025-02-25 | 887.00 | 890.00 | 880.00 | 890.00 | 0.0M |
| 2025-02-21 | 875.00 | 885.00 | 872.00 | 884.00 | 0.0M |
| 2025-02-20 | 873.00 | 891.00 | 867.00 | 888.00 | 0.0M |
| 2025-02-19 | 873.00 | 897.00 | 873.00 | 875.00 | 0.0M |
| 2025-02-18 | 884.00 | 900.00 | 865.00 | 867.00 | 0.0M |
| 2025-02-17 | 925.00 | 947.00 | 896.00 | 911.00 | 0.0M |
| 2025-02-14 | 953.00 | 959.00 | 925.00 | 925.00 | 0.0M |
| 2025-02-13 | 956.00 | 956.00 | 941.00 | 953.00 | 0.0M |
| 2025-02-12 | 930.00 | 961.00 | 930.00 | 956.00 | 0.0M |
| 2025-02-10 | 926.00 | 933.00 | 925.00 | 925.00 | 0.0M |
| 2025-02-07 | 918.00 | 936.00 | 918.00 | 926.00 | 0.0M |
| 2025-02-06 | 952.00 | 967.00 | 915.00 | 918.00 | 0.0M |
| 2025-02-05 | 966.00 | 966.00 | 931.00 | 952.00 | 0.0M |
| 2025-02-04 | 935.00 | 955.00 | 930.00 | 955.00 | 0.0M |
| 2025-02-03 | 914.00 | 925.00 | 914.00 | 925.00 | 0.0M |
| 2025-01-31 | 906.00 | 914.00 | 906.00 | 914.00 | 0.0M |
| 2025-01-30 | 903.00 | 913.00 | 903.00 | 904.00 | 0.0M |
| 2025-01-29 | 902.00 | 903.00 | 900.00 | 903.00 | 0.0M |
| 2025-01-28 | 900.00 | 906.00 | 890.00 | 903.00 | 0.0M |
| 2025-01-27 | 893.00 | 905.00 | 892.00 | 900.00 | 0.0M |
| 2025-01-24 | 891.00 | 892.00 | 885.00 | 892.00 | 0.0M |
| 2025-01-23 | 880.00 | 891.00 | 878.00 | 883.00 | 0.0M |
| 2025-01-22 | 874.00 | 880.00 | 872.00 | 880.00 | 0.0M |
| 2025-01-21 | 874.00 | 874.00 | 870.00 | 873.00 | 0.0M |
| 2025-01-20 | 872.00 | 876.00 | 867.00 | 870.00 | 0.0M |
| 2025-01-17 | 872.00 | 872.00 | 869.00 | 871.00 | 0.0M |
| 2025-01-16 | 871.00 | 871.00 | 868.00 | 869.00 | 0.0M |
| 2025-01-15 | 870.00 | 870.00 | 868.00 | 868.00 | 0.0M |
| 2025-01-14 | 871.00 | 872.00 | 861.00 | 870.00 | 0.0M |
| 2025-01-10 | 876.00 | 876.00 | 867.00 | 874.00 | 0.0M |
| 2025-01-09 | 878.00 | 878.00 | 862.00 | 875.00 | 0.0M |
| 2025-01-08 | 847.00 | 875.00 | 847.00 | 850.00 | 0.0M |
| 2025-01-07 | 853.00 | 880.00 | 845.00 | 850.00 | 0.0M |
| 2025-01-06 | 833.00 | 842.00 | 833.00 | 842.00 | 0.0M |