1,421.89
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 | 1,411.74 | 1,425.16 | 1,411.74 | 1,421.89 | 151.7M |
| 2025-09-25 | 1,411.87 | 1,418.92 | 1,405.97 | 1,410.88 | 133.0M |
| 2025-09-24 | 1,423.61 | 1,429.66 | 1,407.05 | 1,411.33 | 180.0M |
| 2025-09-23 | 1,414.90 | 1,425.78 | 1,411.60 | 1,420.45 | 158.8M |
| 2025-09-22 | 1,397.47 | 1,415.81 | 1,394.88 | 1,414.65 | 106.8M |
| 2025-09-19 | 1,398.28 | 1,406.35 | 1,392.98 | 1,397.47 | 854.9M |
| 2025-09-18 | 1,404.68 | 1,404.68 | 1,389.41 | 1,398.28 | 197.6M |
| 2025-09-17 | 1,415.43 | 1,416.97 | 1,401.74 | 1,404.68 | 198.8M |
| 2025-09-15 | 1,405.49 | 1,418.07 | 1,404.71 | 1,415.43 | 105.8M |
| 2025-09-12 | 1,398.41 | 1,407.69 | 1,397.83 | 1,405.49 | 148.0M |
| 2025-09-11 | 1,372.21 | 1,405.48 | 1,372.21 | 1,398.41 | 195.3M |
| 2025-09-10 | 1,377.65 | 1,385.70 | 1,371.12 | 1,372.21 | 149.1M |
| 2025-09-09 | 1,375.93 | 1,381.19 | 1,372.18 | 1,377.65 | 160.5M |
| 2025-09-08 | 1,372.19 | 1,376.88 | 1,365.67 | 1,375.93 | 148.8M |
| 2025-09-05 | 1,359.61 | 1,374.83 | 1,359.61 | 1,372.19 | 184.0M |
| 2025-09-04 | 1,352.07 | 1,361.12 | 1,344.89 | 1,359.61 | 164.0M |
| 2025-09-03 | 1,361.16 | 1,366.68 | 1,350.50 | 1,352.07 | 188.0M |
| 2025-09-02 | 1,342.17 | 1,362.92 | 1,334.61 | 1,361.16 | 156.9M |
| 2025-09-01 | 1,340.02 | 1,344.85 | 1,330.39 | 1,342.17 | 20.8M |
| 2025-08-29 | 1,350.80 | 1,350.80 | 1,339.02 | 1,340.02 | 172.8M |
| 2025-08-28 | 1,341.05 | 1,358.55 | 1,338.33 | 1,350.80 | 157.7M |
| 2025-08-27 | 1,331.65 | 1,342.20 | 1,320.31 | 1,341.05 | 177.1M |
| 2025-08-26 | 1,340.80 | 1,342.57 | 1,328.25 | 1,331.65 | 366.2M |
| 2025-08-25 | 1,356.86 | 1,356.86 | 1,339.39 | 1,340.80 | 127.0M |
| 2025-08-22 | 1,341.91 | 1,360.62 | 1,339.31 | 1,356.86 | 270.2M |
| 2025-08-21 | 1,331.06 | 1,344.34 | 1,331.06 | 1,341.91 | 196.0M |
| 2025-08-20 | 1,336.53 | 1,337.68 | 1,328.15 | 1,331.06 | 113.0M |
| 2025-08-19 | 1,332.72 | 1,338.57 | 1,331.24 | 1,336.53 | 136.8M |
| 2025-08-18 | 1,333.35 | 1,337.42 | 1,327.93 | 1,332.72 | 130.5M |
| 2025-08-15 | 1,328.86 | 1,337.21 | 1,328.86 | 1,333.35 | 89.8M |
| 2025-08-14 | 1,334.08 | 1,334.08 | 1,322.90 | 1,328.86 | 98.4M |
| 2025-08-13 | 1,339.22 | 1,342.78 | 1,331.10 | 1,334.08 | 161.3M |
| 2025-08-12 | 1,330.78 | 1,342.78 | 1,328.84 | 1,339.22 | 160.5M |
| 2025-08-11 | 1,324.92 | 1,333.34 | 1,324.22 | 1,330.78 | 125.5M |
| 2025-08-08 | 1,328.40 | 1,333.22 | 1,323.89 | 1,324.92 | 108.4M |
| 2025-08-07 | 1,305.29 | 1,328.91 | 1,305.29 | 1,328.40 | 168.4M |
| 2025-08-06 | 1,306.79 | 1,319.58 | 1,304.04 | 1,305.29 | 146.2M |
| 2025-08-05 | 1,296.84 | 1,308.47 | 1,296.84 | 1,306.79 | 124.3M |
| 2025-08-04 | 1,301.44 | 1,302.86 | 1,293.64 | 1,296.84 | 166.5M |
| 2025-08-01 | 1,314.00 | 1,314.09 | 1,299.87 | 1,301.44 | 141.5M |
| 2025-07-31 | 1,313.24 | 1,319.77 | 1,304.77 | 1,314.00 | 185.7M |
| 2025-07-30 | 1,321.49 | 1,325.88 | 1,308.86 | 1,313.24 | 183.7M |
| 2025-07-29 | 1,304.81 | 1,325.04 | 1,290.85 | 1,321.49 | 158.6M |
| 2025-07-28 | 1,315.36 | 1,315.36 | 1,295.49 | 1,304.81 | 168.8M |
| 2025-07-25 | 1,310.09 | 1,317.40 | 1,304.08 | 1,315.36 | 141.2M |
| 2025-07-24 | 1,294.65 | 1,310.99 | 1,294.65 | 1,310.09 | 197.2M |
| 2025-07-23 | 1,273.60 | 1,297.07 | 1,273.60 | 1,294.65 | 279.9M |
| 2025-07-22 | 1,280.29 | 1,284.39 | 1,266.59 | 1,273.60 | 246.7M |
| 2025-07-21 | 1,289.54 | 1,293.48 | 1,278.76 | 1,280.29 | 206.9M |
| 2025-07-18 | 1,299.95 | 1,300.87 | 1,287.40 | 1,289.54 | 166.6M |
| 2025-07-17 | 1,295.23 | 1,303.22 | 1,291.69 | 1,299.95 | 212.3M |
| 2025-07-16 | 1,293.78 | 1,299.24 | 1,290.49 | 1,295.23 | 174.8M |
| 2025-07-15 | 1,289.75 | 1,299.11 | 1,287.13 | 1,293.78 | 183.9M |
| 2025-07-14 | 1,297.64 | 1,299.60 | 1,284.71 | 1,289.75 | 145.1M |
| 2025-07-11 | 1,304.24 | 1,304.24 | 1,287.15 | 1,297.64 | 141.7M |
| 2025-07-10 | 1,304.83 | 1,305.83 | 1,294.81 | 1,304.24 | 162.7M |
| 2025-07-09 | 1,318.92 | 1,320.01 | 1,303.14 | 1,304.83 | 175.7M |
| 2025-07-08 | 1,325.89 | 1,326.19 | 1,309.61 | 1,318.92 | 133.6M |
| 2025-07-07 | 1,336.56 | 1,339.38 | 1,323.97 | 1,325.89 | 127.0M |
| 2025-07-04 | 1,334.12 | 1,340.26 | 1,333.52 | 1,336.56 | 18.6M |
| 2025-07-03 | 1,347.51 | 1,354.87 | 1,332.91 | 1,334.12 | 134.5M |
| 2025-07-02 | 1,333.20 | 1,349.61 | 1,333.20 | 1,347.51 | 226.9M |
| 2025-07-01 | 1,325.94 | 1,334.17 | 1,320.21 | 1,333.20 | 152.7M |
| 2025-06-30 | 1,325.10 | 1,336.44 | 1,322.72 | 1,325.94 | 168.9M |
| 2025-06-27 | 1,325.97 | 1,333.53 | 1,323.10 | 1,325.10 | 141.7M |
| 2025-06-26 | 1,313.17 | 1,329.43 | 1,307.11 | 1,325.97 | 136.1M |
| 2025-06-25 | 1,309.21 | 1,318.08 | 1,307.73 | 1,313.17 | 192.8M |
| 2025-06-24 | 1,294.41 | 1,311.26 | 1,294.29 | 1,309.21 | 149.5M |
| 2025-06-23 | 1,297.70 | 1,297.70 | 1,281.79 | 1,293.75 | 138.9M |
| 2025-06-20 | 1,293.09 | 1,301.46 | 1,290.10 | 1,297.70 | 1,102.4M |
| 2025-06-19 | 1,310.08 | 1,313.16 | 1,292.00 | 1,293.09 | 32.0M |
| 2025-06-18 | 1,307.29 | 1,314.79 | 1,303.64 | 1,310.08 | 166.1M |
| 2025-06-17 | 1,315.87 | 1,316.61 | 1,303.93 | 1,307.29 | 163.4M |
| 2025-06-16 | 1,325.12 | 1,334.30 | 1,314.35 | 1,315.87 | 185.0M |
| 2025-06-13 | 1,333.62 | 1,333.62 | 1,316.74 | 1,325.12 | 167.0M |
| 2025-06-12 | 1,332.85 | 1,340.18 | 1,326.30 | 1,333.62 | 203.8M |
| 2025-06-11 | 1,340.70 | 1,349.62 | 1,331.88 | 1,332.85 | 211.5M |
| 2025-06-10 | 1,335.01 | 1,342.88 | 1,331.27 | 1,340.70 | 161.1M |
| 2025-06-09 | 1,341.14 | 1,346.33 | 1,334.00 | 1,335.01 | 105.2M |
| 2025-06-06 | 1,334.78 | 1,343.35 | 1,318.59 | 1,341.14 | 153.1M |
| 2025-06-05 | 1,329.54 | 1,340.24 | 1,329.54 | 1,334.78 | 156.9M |
| 2025-06-04 | 1,333.04 | 1,340.03 | 1,328.09 | 1,329.54 | 193.2M |
| 2025-06-03 | 1,335.17 | 1,338.75 | 1,329.82 | 1,333.04 | 178.2M |
| 2025-06-02 | 1,337.73 | 1,353.69 | 1,332.88 | 1,335.17 | 190.2M |
| 2025-05-30 | 1,358.50 | 1,358.50 | 1,336.61 | 1,337.73 | 468.3M |
| 2025-05-29 | 1,360.64 | 1,367.59 | 1,356.85 | 1,358.50 | 159.2M |
| 2025-05-28 | 1,356.27 | 1,366.20 | 1,352.57 | 1,360.64 | 211.2M |
| 2025-05-27 | 1,351.56 | 1,381.75 | 1,349.78 | 1,356.27 | 226.5M |
| 2025-05-26 | 1,351.54 | 1,353.83 | 1,345.54 | 1,351.56 | 28.3M |
| 2025-05-23 | 1,337.83 | 1,352.84 | 1,321.23 | 1,351.54 | 163.1M |
| 2025-05-22 | 1,352.48 | 1,352.74 | 1,335.72 | 1,337.83 | 175.5M |
| 2025-05-21 | 1,346.80 | 1,353.46 | 1,340.21 | 1,352.48 | 161.2M |
| 2025-05-20 | 1,351.44 | 1,358.38 | 1,345.65 | 1,346.80 | 197.3M |
| 2025-05-19 | 1,339.76 | 1,360.16 | 1,334.51 | 1,351.44 | 160.9M |
| 2025-05-16 | 1,339.70 | 1,345.11 | 1,332.87 | 1,339.76 | 115.1M |
| 2025-05-15 | 1,331.50 | 1,342.85 | 1,321.93 | 1,339.70 | 155.6M |
| 2025-05-14 | 1,323.45 | 1,333.04 | 1,319.16 | 1,331.50 | 166.4M |
| 2025-05-13 | 1,309.90 | 1,332.05 | 1,304.60 | 1,323.45 | 184.5M |
| 2025-05-12 | 1,301.32 | 1,316.92 | 1,288.46 | 1,309.90 | 155.2M |
| 2025-05-09 | 1,309.09 | 1,318.48 | 1,299.16 | 1,301.32 | 156.8M |
| 2025-05-08 | 1,337.17 | 1,347.09 | 1,306.39 | 1,309.09 | 189.1M |
| 2025-05-07 | 1,325.41 | 1,340.72 | 1,318.70 | 1,337.17 | 224.2M |
| 2025-05-06 | 1,290.86 | 1,327.36 | 1,285.20 | 1,325.41 | 161.2M |
| 2025-05-05 | 1,290.54 | 1,294.47 | 1,280.61 | 1,290.86 | 107.7M |
| 2025-05-02 | 1,305.54 | 1,305.54 | 1,282.58 | 1,290.54 | 179.4M |
| 2025-05-01 | 1,289.33 | 1,307.10 | 1,279.95 | 1,305.54 | 220.4M |
| 2025-04-30 | 1,289.33 | 1,307.10 | 1,279.95 | 1,305.54 | 220.4M |
| 2025-04-29 | 1,318.31 | 1,321.89 | 1,286.76 | 1,289.33 | 233.8M |
| 2025-04-28 | 1,308.88 | 1,328.14 | 1,307.39 | 1,318.31 | 177.3M |
| 2025-04-25 | 1,300.82 | 1,311.54 | 1,293.21 | 1,308.88 | 211.5M |
| 2025-04-24 | 1,287.46 | 1,307.97 | 1,283.54 | 1,300.82 | 232.9M |
| 2025-04-23 | 1,267.62 | 1,302.83 | 1,267.62 | 1,287.46 | 229.3M |
| 2025-04-22 | 1,241.14 | 1,269.23 | 1,241.14 | 1,267.62 | 241.2M |
| 2025-04-21 | 1,222.72 | 1,243.45 | 1,222.72 | 1,241.14 | 155.2M |
| 2025-04-16 | 1,215.68 | 1,231.90 | 1,213.90 | 1,222.72 | 158.9M |
| 2025-04-15 | 1,206.82 | 1,221.19 | 1,203.12 | 1,215.68 | 158.7M |
| 2025-04-14 | 1,185.71 | 1,215.81 | 1,185.71 | 1,206.82 | 120.0M |
| 2025-04-11 | 1,188.67 | 1,202.99 | 1,184.37 | 1,185.71 | 178.2M |
| 2025-04-10 | 1,212.28 | 1,212.28 | 1,185.54 | 1,188.67 | 196.4M |
| 2025-04-09 | 1,159.50 | 1,216.93 | 1,150.75 | 1,212.28 | 267.3M |
| 2025-04-08 | 1,163.58 | 1,185.64 | 1,156.66 | 1,159.50 | 237.0M |
| 2025-04-07 | 1,186.72 | 1,194.46 | 1,147.09 | 1,163.58 | 464.1M |
| 2025-04-04 | 1,245.70 | 1,245.70 | 1,179.72 | 1,186.72 | 168.7M |
| 2025-04-03 | 1,238.69 | 1,261.68 | 1,220.91 | 1,245.70 | 259.3M |
| 2025-04-02 | 1,228.68 | 1,239.68 | 1,220.43 | 1,238.69 | 173.4M |
| 2025-04-01 | 1,209.03 | 1,229.99 | 1,203.95 | 1,228.68 | 208.0M |
| 2025-03-31 | 1,228.18 | 1,228.18 | 1,204.92 | 1,209.03 | 195.3M |
| 2025-03-28 | 1,234.70 | 1,237.15 | 1,218.64 | 1,228.18 | 168.3M |
| 2025-03-27 | 1,216.85 | 1,236.25 | 1,214.61 | 1,234.70 | 210.1M |
| 2025-03-26 | 1,226.88 | 1,227.63 | 1,215.51 | 1,216.85 | 179.9M |
| 2025-03-25 | 1,215.85 | 1,228.28 | 1,215.85 | 1,226.88 | 186.2M |
| 2025-03-24 | 1,218.59 | 1,224.25 | 1,214.18 | 1,215.85 | 153.6M |
| 2025-03-21 | 1,226.65 | 1,227.04 | 1,214.14 | 1,218.59 | 699.3M |
| 2025-03-20 | 1,224.88 | 1,227.80 | 1,219.87 | 1,226.65 | 193.2M |
| 2025-03-19 | 1,218.11 | 1,229.97 | 1,216.03 | 1,224.88 | 213.7M |
| 2025-03-18 | 1,209.62 | 1,226.84 | 1,209.62 | 1,218.11 | 200.2M |
| 2025-03-14 | 1,197.92 | 1,213.24 | 1,197.92 | 1,209.62 | 227.0M |
| 2025-03-13 | 1,203.73 | 1,208.93 | 1,197.18 | 1,197.92 | 179.9M |
| 2025-03-12 | 1,189.75 | 1,205.58 | 1,186.22 | 1,203.73 | 232.4M |
| 2025-03-11 | 1,194.72 | 1,197.89 | 1,182.95 | 1,189.75 | 215.5M |
| 2025-03-10 | 1,220.15 | 1,220.15 | 1,187.21 | 1,194.72 | 194.7M |
| 2025-03-07 | 1,217.52 | 1,221.47 | 1,195.63 | 1,220.15 | 190.7M |
| 2025-03-06 | 1,215.07 | 1,229.12 | 1,207.55 | 1,217.52 | 245.4M |
| 2025-03-05 | 1,208.99 | 1,215.77 | 1,206.24 | 1,215.07 | 200.9M |
| 2025-03-04 | 1,201.26 | 1,215.80 | 1,177.18 | 1,208.99 | 262.4M |
| 2025-03-03 | 1,203.70 | 1,227.28 | 1,199.72 | 1,201.26 | 177.9M |
| 2025-02-28 | 1,212.63 | 1,217.75 | 1,201.29 | 1,203.70 | 484.9M |
| 2025-02-27 | 1,223.83 | 1,230.80 | 1,206.86 | 1,212.63 | 239.1M |
| 2025-02-26 | 1,217.44 | 1,228.92 | 1,213.65 | 1,223.83 | 237.1M |
| 2025-02-25 | 1,231.84 | 1,231.84 | 1,215.45 | 1,217.44 | 225.7M |
| 2025-02-24 | 1,233.83 | 1,238.04 | 1,223.21 | 1,231.84 | 153.0M |
| 2025-02-21 | 1,244.64 | 1,244.77 | 1,227.93 | 1,233.83 | 92.9M |
| 2025-02-20 | 1,241.77 | 1,249.39 | 1,236.10 | 1,244.64 | 136.0M |
| 2025-02-19 | 1,251.23 | 1,251.23 | 1,239.95 | 1,242.51 | 230.8M |
| 2025-02-18 | 1,245.84 | 1,255.16 | 1,238.80 | 1,251.23 | 170.3M |
| 2025-02-17 | 1,239.97 | 1,247.73 | 1,236.14 | 1,245.84 | 25.5M |
| 2025-02-14 | 1,242.57 | 1,246.31 | 1,236.21 | 1,239.97 | 289.6M |
| 2025-02-13 | 1,240.18 | 1,247.92 | 1,235.87 | 1,242.57 | 205.2M |
| 2025-02-12 | 1,229.25 | 1,243.38 | 1,216.66 | 1,240.18 | 242.0M |
| 2025-02-11 | 1,215.81 | 1,231.76 | 1,207.41 | 1,229.25 | 204.6M |
| 2025-02-10 | 1,212.34 | 1,225.90 | 1,212.34 | 1,215.94 | 202.3M |
| 2025-02-07 | 1,210.79 | 1,217.99 | 1,208.59 | 1,212.34 | 174.3M |
| 2025-02-06 | 1,182.78 | 1,213.66 | 1,182.78 | 1,210.79 | 260.6M |
| 2025-02-05 | 1,190.87 | 1,208.82 | 1,180.39 | 1,182.78 | 239.3M |
| 2025-02-04 | 1,175.34 | 1,195.19 | 1,174.77 | 1,190.87 | 255.1M |
| 2025-01-31 | 1,195.02 | 1,200.18 | 1,172.58 | 1,175.34 | 227.9M |
| 2025-01-30 | 1,184.54 | 1,201.97 | 1,184.54 | 1,195.02 | 174.1M |
| 2025-01-29 | 1,187.17 | 1,189.73 | 1,174.13 | 1,184.54 | 176.1M |
| 2025-01-28 | 1,192.13 | 1,195.03 | 1,185.03 | 1,187.17 | 194.7M |
| 2025-01-27 | 1,183.61 | 1,196.35 | 1,178.37 | 1,192.13 | 141.4M |
| 2025-01-24 | 1,177.82 | 1,186.01 | 1,176.04 | 1,183.61 | 189.0M |
| 2025-01-23 | 1,175.51 | 1,184.03 | 1,161.94 | 1,177.82 | 201.9M |
| 2025-01-22 | 1,165.92 | 1,184.77 | 1,159.43 | 1,175.51 | 246.8M |
| 2025-01-21 | 1,160.42 | 1,167.89 | 1,158.78 | 1,165.92 | 152.8M |
| 2025-01-20 | 1,152.78 | 1,163.34 | 1,151.78 | 1,160.42 | 48.5M |
| 2025-01-17 | 1,153.48 | 1,165.78 | 1,152.11 | 1,152.78 | 145.7M |
| 2025-01-16 | 1,162.29 | 1,165.12 | 1,152.11 | 1,153.48 | 199.2M |
| 2025-01-15 | 1,155.02 | 1,163.87 | 1,155.02 | 1,162.29 | 201.7M |
| 2025-01-14 | 1,154.02 | 1,162.33 | 1,153.07 | 1,155.02 | 187.2M |
| 2025-01-13 | 1,146.98 | 1,156.09 | 1,141.41 | 1,154.02 | 169.3M |
| 2025-01-10 | 1,150.50 | 1,154.00 | 1,143.71 | 1,146.98 | 160.5M |
| 2025-01-09 | 1,146.56 | 1,169.56 | 1,146.56 | 1,150.50 | 63.3M |
| 2025-01-08 | 1,156.91 | 1,157.08 | 1,142.61 | 1,146.56 | 154.7M |
| 2025-01-07 | 1,144.58 | 1,161.16 | 1,144.58 | 1,156.91 | 142.2M |
| 2025-01-06 | 1,129.77 | 1,157.98 | 1,129.77 | 1,144.58 | 139.9M |
| 2025-01-03 | 1,151.16 | 1,152.48 | 1,128.14 | 1,129.77 | 112.8M |
| 2025-01-02 | 1,145.69 | 1,158.79 | 1,145.69 | 1,151.16 | 87.5M |