1,314.52
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 | 1,299.61 | 1,315.18 | 1,298.01 | 1,314.52 | 130.9M |
| 2025-09-25 | 1,303.41 | 1,303.70 | 1,291.19 | 1,296.89 | 131.4M |
| 2025-09-24 | 1,314.52 | 1,326.38 | 1,313.15 | 1,313.15 | 125.8M |
| 2025-09-23 | 1,313.55 | 1,322.35 | 1,312.19 | 1,314.01 | 126.5M |
| 2025-09-22 | 1,311.52 | 1,314.31 | 1,304.79 | 1,309.73 | 140.2M |
| 2025-09-19 | 1,330.52 | 1,330.90 | 1,312.87 | 1,316.29 | 238.9M |
| 2025-09-18 | 1,327.74 | 1,333.87 | 1,321.54 | 1,331.54 | 134.8M |
| 2025-09-17 | 1,331.29 | 1,353.16 | 1,314.62 | 1,322.21 | 151.0M |
| 2025-09-16 | 1,330.45 | 1,332.04 | 1,318.33 | 1,328.08 | 146.1M |
| 2025-09-15 | 1,332.02 | 1,335.28 | 1,325.14 | 1,329.09 | 154.8M |
| 2025-09-12 | 1,351.55 | 1,351.68 | 1,327.09 | 1,327.91 | 156.6M |
| 2025-09-11 | 1,338.27 | 1,359.15 | 1,336.53 | 1,358.35 | 195.1M |
| 2025-09-10 | 1,341.24 | 1,344.44 | 1,327.74 | 1,333.02 | 205.7M |
| 2025-09-09 | 1,360.46 | 1,361.10 | 1,341.78 | 1,345.63 | 153.9M |
| 2025-09-08 | 1,365.82 | 1,366.34 | 1,353.08 | 1,363.28 | 147.6M |
| 2025-09-05 | 1,366.95 | 1,378.73 | 1,356.40 | 1,364.26 | 161.7M |
| 2025-09-04 | 1,337.37 | 1,361.14 | 1,336.91 | 1,360.68 | 165.6M |
| 2025-09-03 | 1,331.61 | 1,347.22 | 1,331.60 | 1,337.58 | 175.1M |
| 2025-09-02 | 1,326.65 | 1,333.87 | 1,322.74 | 1,332.63 | 150.0M |
| 2025-08-29 | 1,352.68 | 1,353.26 | 1,335.56 | 1,342.41 | 148.3M |
| 2025-08-28 | 1,364.70 | 1,366.99 | 1,344.76 | 1,354.13 | 157.4M |
| 2025-08-27 | 1,346.52 | 1,359.95 | 1,346.06 | 1,356.32 | 146.2M |
| 2025-08-26 | 1,348.69 | 1,356.83 | 1,345.49 | 1,347.85 | 151.0M |
| 2025-08-25 | 1,355.46 | 1,356.19 | 1,346.42 | 1,346.48 | 127.2M |
| 2025-08-22 | 1,326.86 | 1,366.86 | 1,325.49 | 1,360.22 | 146.5M |
| 2025-08-21 | 1,313.89 | 1,322.15 | 1,310.04 | 1,321.06 | 121.2M |
| 2025-08-20 | 1,332.78 | 1,337.87 | 1,321.72 | 1,323.41 | 138.0M |
| 2025-08-19 | 1,336.71 | 1,351.91 | 1,333.83 | 1,337.63 | 141.7M |
| 2025-08-18 | 1,329.05 | 1,335.64 | 1,326.93 | 1,333.33 | 144.0M |
| 2025-08-15 | 1,331.64 | 1,332.20 | 1,321.31 | 1,325.66 | 157.3M |
| 2025-08-14 | 1,328.12 | 1,329.38 | 1,319.76 | 1,325.63 | 148.7M |
| 2025-08-13 | 1,313.89 | 1,346.93 | 1,313.14 | 1,346.30 | 218.9M |
| 2025-08-12 | 1,293.76 | 1,315.06 | 1,289.32 | 1,314.67 | 171.9M |
| 2025-08-11 | 1,291.70 | 1,297.00 | 1,280.77 | 1,283.26 | 165.3M |
| 2025-08-08 | 1,301.08 | 1,302.31 | 1,286.65 | 1,289.00 | 232.3M |
| 2025-08-07 | 1,322.70 | 1,327.09 | 1,295.30 | 1,302.62 | 176.7M |
| 2025-08-06 | 1,304.10 | 1,308.35 | 1,299.55 | 1,306.23 | 134.7M |
| 2025-08-05 | 1,304.61 | 1,307.60 | 1,291.58 | 1,301.93 | 137.4M |
| 2025-08-04 | 1,290.72 | 1,303.47 | 1,289.95 | 1,302.96 | 137.0M |
| 2025-08-01 | 1,282.96 | 1,286.13 | 1,263.64 | 1,283.02 | 154.4M |
| 2025-07-31 | 1,308.62 | 1,312.68 | 1,292.33 | 1,295.22 | 152.1M |
| 2025-07-30 | 1,329.37 | 1,332.62 | 1,307.60 | 1,314.33 | 166.0M |
| 2025-07-29 | 1,334.73 | 1,334.73 | 1,311.96 | 1,314.23 | 152.1M |
| 2025-07-28 | 1,339.30 | 1,340.07 | 1,328.94 | 1,332.75 | 140.1M |
| 2025-07-25 | 1,334.96 | 1,337.52 | 1,322.09 | 1,337.37 | 130.1M |
| 2025-07-24 | 1,344.67 | 1,347.31 | 1,323.18 | 1,323.56 | 149.5M |
| 2025-07-23 | 1,352.24 | 1,355.22 | 1,346.92 | 1,351.12 | 148.6M |
| 2025-07-22 | 1,321.69 | 1,344.97 | 1,321.69 | 1,342.04 | 150.0M |
| 2025-07-21 | 1,319.29 | 1,322.68 | 1,312.52 | 1,313.54 | 133.1M |
| 2025-07-18 | 1,316.98 | 1,316.98 | 1,304.79 | 1,312.01 | 103.9M |
| 2025-07-17 | 1,303.85 | 1,315.65 | 1,301.31 | 1,312.65 | 125.2M |
| 2025-07-16 | 1,308.16 | 1,310.91 | 1,289.79 | 1,304.94 | 129.4M |
| 2025-07-15 | 1,336.63 | 1,337.21 | 1,302.25 | 1,302.37 | 132.9M |
| 2025-07-14 | 1,330.67 | 1,333.53 | 1,321.89 | 1,332.77 | 126.1M |
| 2025-07-11 | 1,340.44 | 1,341.66 | 1,330.90 | 1,333.24 | 125.2M |
| 2025-07-10 | 1,336.87 | 1,357.81 | 1,336.13 | 1,348.09 | 144.0M |
| 2025-07-09 | 1,329.20 | 1,338.45 | 1,325.03 | 1,336.55 | 134.1M |
| 2025-07-08 | 1,320.64 | 1,329.86 | 1,310.65 | 1,323.73 | 146.2M |
| 2025-07-07 | 1,322.55 | 1,330.80 | 1,308.33 | 1,318.12 | 129.6M |
| 2025-07-03 | 1,332.18 | 1,336.46 | 1,329.77 | 1,332.14 | 80.4M |
| 2025-07-02 | 1,318.32 | 1,331.28 | 1,313.11 | 1,330.37 | 159.6M |
| 2025-07-01 | 1,283.58 | 1,329.80 | 1,283.23 | 1,316.34 | 172.7M |
| 2025-06-30 | 1,288.31 | 1,290.06 | 1,281.55 | 1,287.12 | 137.9M |
| 2025-06-27 | 1,279.56 | 1,293.86 | 1,275.42 | 1,286.48 | 227.8M |
| 2025-06-26 | 1,264.63 | 1,275.44 | 1,257.80 | 1,274.55 | 112.2M |
| 2025-06-25 | 1,273.79 | 1,274.61 | 1,257.47 | 1,259.85 | 132.7M |
| 2025-06-24 | 1,271.18 | 1,274.66 | 1,262.80 | 1,269.67 | 156.3M |
| 2025-06-23 | 1,248.96 | 1,264.39 | 1,237.64 | 1,263.16 | 156.7M |
| 2025-06-20 | 1,256.35 | 1,258.98 | 1,248.15 | 1,255.62 | 219.2M |
| 2025-06-18 | 1,244.56 | 1,260.21 | 1,244.44 | 1,250.25 | 133.4M |
| 2025-06-17 | 1,248.38 | 1,256.33 | 1,241.84 | 1,243.33 | 151.3M |
| 2025-06-16 | 1,250.77 | 1,262.42 | 1,245.87 | 1,258.13 | 173.7M |
| 2025-06-13 | 1,247.78 | 1,259.78 | 1,231.35 | 1,236.44 | 196.4M |
| 2025-06-12 | 1,262.00 | 1,267.03 | 1,256.37 | 1,265.28 | 289.2M |
| 2025-06-11 | 1,292.01 | 1,294.65 | 1,272.42 | 1,275.53 | 151.5M |
| 2025-06-10 | 1,288.18 | 1,295.29 | 1,285.00 | 1,291.16 | 134.5M |
| 2025-06-09 | 1,286.73 | 1,289.49 | 1,279.86 | 1,283.36 | 132.8M |
| 2025-06-06 | 1,280.57 | 1,283.75 | 1,275.71 | 1,280.69 | 113.5M |
| 2025-06-05 | 1,272.21 | 1,281.77 | 1,264.82 | 1,271.60 | 149.2M |
| 2025-06-04 | 1,270.30 | 1,280.19 | 1,264.90 | 1,272.73 | 134.9M |
| 2025-06-03 | 1,257.60 | 1,275.29 | 1,254.77 | 1,270.67 | 129.8M |
| 2025-06-02 | 1,259.42 | 1,260.00 | 1,239.83 | 1,258.75 | 153.2M |
| 2025-05-30 | 1,261.21 | 1,270.83 | 1,253.57 | 1,265.53 | 197.9M |
| 2025-05-29 | 1,292.59 | 1,293.35 | 1,265.51 | 1,273.63 | 167.1M |
| 2025-05-28 | 1,303.82 | 1,303.84 | 1,278.62 | 1,280.03 | 223.6M |
| 2025-05-27 | 1,278.78 | 1,293.09 | 1,270.30 | 1,292.95 | 201.1M |
| 2025-05-23 | 1,244.93 | 1,264.34 | 1,244.93 | 1,260.48 | 174.4M |
| 2025-05-22 | 1,261.40 | 1,274.00 | 1,259.70 | 1,269.04 | 164.6M |
| 2025-05-21 | 1,287.14 | 1,287.14 | 1,261.38 | 1,263.43 | 159.0M |
| 2025-05-20 | 1,301.82 | 1,309.58 | 1,294.17 | 1,299.65 | 183.9M |
| 2025-05-19 | 1,289.35 | 1,305.84 | 1,288.06 | 1,302.71 | 147.3M |
| 2025-05-16 | 1,294.81 | 1,308.62 | 1,291.60 | 1,308.28 | 153.2M |
| 2025-05-15 | 1,291.12 | 1,295.63 | 1,283.32 | 1,294.66 | 151.1M |
| 2025-05-14 | 1,300.84 | 1,312.06 | 1,298.90 | 1,301.36 | 178.6M |
| 2025-05-13 | 1,301.16 | 1,310.57 | 1,299.16 | 1,303.08 | 164.2M |
| 2025-05-12 | 1,280.60 | 1,304.30 | 1,279.28 | 1,295.15 | 230.2M |
| 2025-05-09 | 1,236.55 | 1,240.25 | 1,229.19 | 1,233.51 | 132.8M |
| 2025-05-08 | 1,233.56 | 1,244.23 | 1,222.68 | 1,233.65 | 178.4M |
| 2025-05-07 | 1,220.48 | 1,233.08 | 1,217.52 | 1,223.49 | 151.9M |
| 2025-05-06 | 1,207.09 | 1,221.57 | 1,205.10 | 1,213.05 | 163.1M |
| 2025-05-05 | 1,218.43 | 1,231.42 | 1,218.10 | 1,219.60 | 213.0M |
| 2025-05-02 | 1,200.28 | 1,221.45 | 1,200.28 | 1,219.87 | 139.3M |
| 2025-05-01 | 1,183.14 | 1,193.27 | 1,176.07 | 1,181.33 | 137.9M |
| 2025-04-30 | 1,156.98 | 1,179.04 | 1,146.03 | 1,177.56 | 140.7M |
| 2025-04-29 | 1,168.39 | 1,180.72 | 1,164.59 | 1,177.31 | 128.8M |
| 2025-04-28 | 1,172.20 | 1,182.37 | 1,162.84 | 1,174.56 | 129.0M |
| 2025-04-25 | 1,167.82 | 1,169.88 | 1,158.93 | 1,168.15 | 120.5M |
| 2025-04-24 | 1,160.07 | 1,172.20 | 1,153.10 | 1,169.44 | 138.0M |
| 2025-04-23 | 1,176.24 | 1,202.84 | 1,153.14 | 1,156.85 | 159.1M |
| 2025-04-22 | 1,121.20 | 1,147.57 | 1,120.43 | 1,142.03 | 143.1M |
| 2025-04-21 | 1,125.47 | 1,125.59 | 1,095.17 | 1,109.04 | 131.8M |
| 2025-04-17 | 1,120.84 | 1,138.81 | 1,119.52 | 1,134.57 | 133.7M |
| 2025-04-16 | 1,133.00 | 1,138.54 | 1,106.86 | 1,118.56 | 133.3M |
| 2025-04-15 | 1,147.89 | 1,155.48 | 1,131.84 | 1,137.26 | 136.3M |
| 2025-04-14 | 1,159.94 | 1,164.85 | 1,125.95 | 1,146.87 | 169.8M |
| 2025-04-11 | 1,126.58 | 1,145.32 | 1,105.43 | 1,142.69 | 173.4M |
| 2025-04-10 | 1,149.53 | 1,149.53 | 1,098.70 | 1,130.24 | 207.9M |
| 2025-04-09 | 1,055.51 | 1,182.70 | 1,054.54 | 1,174.02 | 330.8M |
| 2025-04-08 | 1,132.67 | 1,139.61 | 1,052.13 | 1,064.29 | 223.4M |
| 2025-04-07 | 1,089.99 | 1,160.11 | 1,065.64 | 1,102.44 | 279.2M |
| 2025-04-04 | 1,111.04 | 1,153.06 | 1,079.79 | 1,125.90 | 337.9M |
| 2025-04-03 | 1,187.13 | 1,187.13 | 1,138.19 | 1,146.72 | 352.4M |
| 2025-04-02 | 1,207.90 | 1,252.52 | 1,207.69 | 1,247.33 | 134.9M |
| 2025-04-01 | 1,206.94 | 1,223.26 | 1,196.30 | 1,220.22 | 139.9M |
| 2025-03-31 | 1,185.64 | 1,211.30 | 1,173.68 | 1,203.83 | 143.2M |
| 2025-03-28 | 1,224.33 | 1,225.87 | 1,195.38 | 1,201.60 | 154.4M |
| 2025-03-27 | 1,235.45 | 1,245.66 | 1,224.05 | 1,232.30 | 202.1M |
| 2025-03-26 | 1,251.29 | 1,252.20 | 1,236.60 | 1,244.40 | 168.7M |
| 2025-03-25 | 1,251.50 | 1,253.95 | 1,235.97 | 1,243.44 | 130.7M |
| 2025-03-24 | 1,230.67 | 1,253.54 | 1,230.44 | 1,252.09 | 149.7M |
| 2025-03-21 | 1,202.54 | 1,217.65 | 1,190.35 | 1,213.34 | 271.4M |
| 2025-03-20 | 1,216.75 | 1,237.44 | 1,214.52 | 1,217.78 | 118.1M |
| 2025-03-19 | 1,200.51 | 1,231.38 | 1,198.03 | 1,224.92 | 118.3M |
| 2025-03-18 | 1,218.38 | 1,218.69 | 1,204.43 | 1,205.21 | 104.7M |
| 2025-03-17 | 1,201.93 | 1,227.76 | 1,201.93 | 1,223.03 | 129.3M |
| 2025-03-14 | 1,197.09 | 1,204.99 | 1,190.56 | 1,202.58 | 136.7M |
| 2025-03-13 | 1,213.05 | 1,214.88 | 1,176.04 | 1,182.96 | 131.5M |
| 2025-03-12 | 1,235.46 | 1,241.05 | 1,204.77 | 1,215.51 | 125.6M |
| 2025-03-11 | 1,240.22 | 1,243.12 | 1,207.65 | 1,220.27 | 145.3M |
| 2025-03-10 | 1,258.47 | 1,262.78 | 1,231.03 | 1,241.45 | 170.7M |
| 2025-03-07 | 1,259.12 | 1,271.87 | 1,229.95 | 1,268.63 | 174.3M |
| 2025-03-06 | 1,264.95 | 1,284.16 | 1,258.15 | 1,262.31 | 147.5M |
| 2025-03-05 | 1,258.36 | 1,275.13 | 1,247.02 | 1,274.02 | 146.9M |
| 2025-03-04 | 1,259.95 | 1,277.83 | 1,236.22 | 1,258.44 | 152.1M |
| 2025-03-03 | 1,320.03 | 1,325.88 | 1,271.90 | 1,279.27 | 132.1M |
| 2025-02-28 | 1,302.47 | 1,316.54 | 1,297.35 | 1,314.49 | 120.5M |
| 2025-02-27 | 1,330.49 | 1,333.65 | 1,309.89 | 1,310.44 | 102.0M |
| 2025-02-26 | 1,332.43 | 1,346.26 | 1,328.54 | 1,329.87 | 100.0M |
| 2025-02-25 | 1,319.73 | 1,329.88 | 1,310.78 | 1,323.12 | 115.8M |
| 2025-02-24 | 1,321.14 | 1,325.14 | 1,304.85 | 1,317.51 | 122.0M |
| 2025-02-21 | 1,367.85 | 1,368.07 | 1,310.88 | 1,316.00 | 121.9M |
| 2025-02-20 | 1,364.77 | 1,369.06 | 1,349.31 | 1,356.53 | 106.9M |
| 2025-02-19 | 1,370.32 | 1,372.19 | 1,362.11 | 1,368.57 | 125.4M |
| 2025-02-18 | 1,379.20 | 1,387.82 | 1,375.77 | 1,387.59 | 129.2M |
| 2025-02-14 | 1,389.38 | 1,389.82 | 1,375.87 | 1,377.92 | 125.0M |
| 2025-02-13 | 1,368.44 | 1,378.20 | 1,362.30 | 1,377.53 | 124.2M |
| 2025-02-12 | 1,342.91 | 1,354.72 | 1,340.97 | 1,353.64 | 108.3M |
| 2025-02-11 | 1,359.31 | 1,363.41 | 1,352.25 | 1,358.66 | 109.8M |
| 2025-02-10 | 1,372.55 | 1,373.07 | 1,356.70 | 1,365.04 | 118.6M |
| 2025-02-07 | 1,385.52 | 1,387.58 | 1,356.94 | 1,361.12 | 121.5M |
| 2025-02-06 | 1,393.56 | 1,397.70 | 1,379.88 | 1,388.98 | 126.3M |
| 2025-02-05 | 1,386.80 | 1,387.15 | 1,374.85 | 1,385.04 | 130.4M |
| 2025-02-04 | 1,368.00 | 1,380.61 | 1,365.07 | 1,379.12 | 103.4M |
| 2025-02-03 | 1,363.76 | 1,378.42 | 1,348.66 | 1,368.63 | 146.1M |
| 2025-01-31 | 1,418.36 | 1,420.60 | 1,392.40 | 1,394.69 | 102.8M |
| 2025-01-30 | 1,417.71 | 1,433.87 | 1,415.76 | 1,426.83 | 88.3M |
| 2025-01-29 | 1,415.21 | 1,418.50 | 1,405.66 | 1,411.04 | 83.2M |
| 2025-01-28 | 1,403.74 | 1,415.46 | 1,400.55 | 1,412.04 | 95.0M |
| 2025-01-27 | 1,387.91 | 1,409.82 | 1,387.33 | 1,405.75 | 105.6M |
| 2025-01-24 | 1,398.90 | 1,403.11 | 1,392.49 | 1,397.02 | 91.0M |
| 2025-01-23 | 1,389.27 | 1,399.78 | 1,384.80 | 1,399.66 | 98.1M |
| 2025-01-22 | 1,400.14 | 1,401.55 | 1,391.12 | 1,393.58 | 83.9M |
| 2025-01-21 | 1,393.85 | 1,400.88 | 1,386.95 | 1,400.78 | 111.9M |
| 2025-01-17 | 1,387.43 | 1,391.34 | 1,380.81 | 1,381.38 | 95.6M |
| 2025-01-16 | 1,373.10 | 1,381.16 | 1,363.62 | 1,376.87 | 97.0M |
| 2025-01-15 | 1,382.85 | 1,393.30 | 1,371.93 | 1,372.26 | 104.3M |
| 2025-01-14 | 1,364.18 | 1,372.04 | 1,350.08 | 1,357.40 | 110.9M |
| 2025-01-13 | 1,347.32 | 1,354.84 | 1,331.32 | 1,354.53 | 122.5M |
| 2025-01-10 | 1,353.56 | 1,365.20 | 1,348.07 | 1,357.71 | 108.1M |
| 2025-01-08 | 1,354.25 | 1,364.68 | 1,343.56 | 1,364.24 | 93.1M |
| 2025-01-07 | 1,381.90 | 1,385.08 | 1,357.26 | 1,362.15 | 113.8M |
| 2025-01-06 | 1,383.06 | 1,393.52 | 1,375.48 | 1,378.13 | 111.9M |
| 2025-01-03 | 1,361.91 | 1,375.98 | 1,352.43 | 1,372.99 | 90.5M |
| 2025-01-02 | 1,377.00 | 1,382.53 | 1,351.27 | 1,355.21 | 86.1M |