5,537.00
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 | 5,520.40 | 5,542.70 | 5,486.60 | 5,537.00 | 837.4M |
| 2025-09-25 | 5,475.20 | 5,537.10 | 5,448.30 | 5,525.60 | 1,033.9M |
| 2025-09-24 | 5,571.80 | 5,571.90 | 5,487.90 | 5,523.80 | 811.7M |
| 2025-09-23 | 5,601.90 | 5,609.20 | 5,533.00 | 5,552.50 | 875.0M |
| 2025-09-22 | 5,512.80 | 5,619.30 | 5,512.80 | 5,616.30 | 1,027.8M |
| 2025-09-19 | 5,472.30 | 5,524.50 | 5,466.30 | 5,520.00 | 1,525.3M |
| 2025-09-18 | 5,444.50 | 5,472.10 | 5,410.50 | 5,455.40 | 1,328.1M |
| 2025-09-17 | 5,413.78 | 5,417.96 | 5,332.95 | 5,382.20 | 817.8M |
| 2025-09-16 | 5,463.66 | 5,463.98 | 5,418.86 | 5,419.96 | 694.6M |
| 2025-09-15 | 5,409.47 | 5,451.48 | 5,401.35 | 5,451.19 | 719.3M |
| 2025-09-12 | 5,404.24 | 5,421.45 | 5,377.73 | 5,406.67 | 746.1M |
| 2025-09-11 | 5,409.09 | 5,411.62 | 5,373.99 | 5,382.54 | 815.7M |
| 2025-09-10 | 5,377.75 | 5,405.25 | 5,345.48 | 5,373.12 | 1,046.7M |
| 2025-09-09 | 5,300.06 | 5,300.64 | 5,251.09 | 5,280.34 | 704.4M |
| 2025-09-08 | 5,272.11 | 5,310.94 | 5,268.53 | 5,279.73 | 706.8M |
| 2025-09-05 | 5,305.42 | 5,310.52 | 5,197.61 | 5,244.49 | 936.1M |
| 2025-09-04 | 5,215.92 | 5,256.45 | 5,195.10 | 5,255.34 | 727.6M |
| 2025-09-03 | 5,221.19 | 5,239.91 | 5,187.04 | 5,226.64 | 697.7M |
| 2025-09-02 | 5,130.87 | 5,187.28 | 5,113.23 | 5,183.89 | 777.5M |
| 2025-08-29 | 5,298.49 | 5,298.49 | 5,218.27 | 5,234.57 | 786.8M |
| 2025-08-28 | 5,288.38 | 5,336.61 | 5,255.49 | 5,321.40 | 812.4M |
| 2025-08-27 | 5,259.51 | 5,294.39 | 5,234.42 | 5,286.77 | 711.0M |
| 2025-08-26 | 5,237.03 | 5,267.13 | 5,220.84 | 5,261.35 | 804.8M |
| 2025-08-25 | 5,231.44 | 5,272.66 | 5,213.14 | 5,233.82 | 711.4M |
| 2025-08-22 | 5,165.11 | 5,269.48 | 5,146.22 | 5,238.29 | 873.4M |
| 2025-08-21 | 5,179.44 | 5,199.74 | 5,147.41 | 5,169.82 | 673.5M |
| 2025-08-20 | 5,213.49 | 5,213.49 | 5,113.41 | 5,189.97 | 1,071.5M |
| 2025-08-19 | 5,321.35 | 5,324.85 | 5,220.29 | 5,230.29 | 1,054.1M |
| 2025-08-18 | 5,323.73 | 5,343.18 | 5,306.62 | 5,330.27 | 774.1M |
| 2025-08-15 | 5,355.33 | 5,355.33 | 5,303.07 | 5,323.27 | 1,045.2M |
| 2025-08-14 | 5,343.19 | 5,381.60 | 5,337.94 | 5,363.55 | 792.5M |
| 2025-08-13 | 5,398.83 | 5,410.39 | 5,345.21 | 5,365.28 | 866.6M |
| 2025-08-12 | 5,325.57 | 5,376.23 | 5,292.44 | 5,375.65 | 826.4M |
| 2025-08-11 | 5,321.01 | 5,354.24 | 5,288.04 | 5,301.01 | 869.7M |
| 2025-08-08 | 5,286.04 | 5,340.05 | 5,269.76 | 5,330.86 | 819.3M |
| 2025-08-07 | 5,307.01 | 5,326.99 | 5,225.30 | 5,266.41 | 979.3M |
| 2025-08-06 | 5,183.30 | 5,253.35 | 5,182.63 | 5,244.72 | 949.6M |
| 2025-08-05 | 5,232.85 | 5,238.33 | 5,166.24 | 5,175.26 | 869.2M |
| 2025-08-04 | 5,164.12 | 5,226.04 | 5,164.12 | 5,222.60 | 759.9M |
| 2025-08-01 | 5,173.83 | 5,181.74 | 5,087.35 | 5,112.52 | 939.5M |
| 2025-07-31 | 5,339.14 | 5,339.14 | 5,197.95 | 5,220.69 | 1,034.0M |
| 2025-07-30 | 5,223.73 | 5,252.33 | 5,196.23 | 5,236.76 | 791.7M |
| 2025-07-29 | 5,258.48 | 5,282.90 | 5,208.97 | 5,214.42 | 814.8M |
| 2025-07-28 | 5,202.42 | 5,225.37 | 5,193.20 | 5,225.36 | 722.2M |
| 2025-07-25 | 5,172.89 | 5,200.66 | 5,164.08 | 5,185.43 | 788.3M |
| 2025-07-24 | 5,159.82 | 5,186.73 | 5,140.37 | 5,173.20 | 713.4M |
| 2025-07-23 | 5,118.70 | 5,143.37 | 5,083.92 | 5,138.86 | 746.5M |
| 2025-07-22 | 5,154.24 | 5,154.24 | 5,067.99 | 5,101.04 | 709.2M |
| 2025-07-21 | 5,151.13 | 5,194.15 | 5,147.79 | 5,156.92 | 613.3M |
| 2025-07-18 | 5,167.69 | 5,176.36 | 5,134.20 | 5,150.10 | 643.2M |
| 2025-07-17 | 5,115.59 | 5,172.27 | 5,109.05 | 5,155.36 | 694.7M |
| 2025-07-16 | 5,100.88 | 5,113.56 | 5,042.88 | 5,109.85 | 708.1M |
| 2025-07-15 | 5,103.28 | 5,121.59 | 5,090.60 | 5,096.28 | 811.6M |
| 2025-07-14 | 5,035.71 | 5,046.68 | 4,988.92 | 5,032.29 | 657.0M |
| 2025-07-11 | 5,027.40 | 5,071.72 | 5,027.40 | 5,044.76 | 664.9M |
| 2025-07-10 | 5,074.26 | 5,079.41 | 5,024.63 | 5,055.83 | 732.8M |
| 2025-07-09 | 5,038.70 | 5,078.44 | 5,024.14 | 5,062.12 | 730.1M |
| 2025-07-08 | 5,013.49 | 5,025.36 | 4,996.71 | 5,015.22 | 721.8M |
| 2025-07-07 | 5,017.10 | 5,033.98 | 4,974.41 | 4,995.86 | 686.1M |
| 2025-07-03 | 4,996.39 | 5,048.76 | 4,996.39 | 5,036.65 | 525.0M |
| 2025-07-02 | 4,905.35 | 4,974.92 | 4,896.93 | 4,972.58 | 815.5M |
| 2025-07-01 | 4,951.76 | 4,961.66 | 4,883.32 | 4,908.75 | 905.7M |
| 2025-06-30 | 4,951.59 | 4,981.26 | 4,925.87 | 4,964.64 | 957.4M |
| 2025-06-27 | 4,922.35 | 4,950.48 | 4,890.88 | 4,916.56 | 1,161.7M |
| 2025-06-26 | 4,902.75 | 4,922.97 | 4,879.42 | 4,911.51 | 856.5M |
| 2025-06-25 | 4,846.72 | 4,884.03 | 4,846.72 | 4,878.42 | 868.2M |
| 2025-06-24 | 4,790.60 | 4,830.20 | 4,786.40 | 4,821.50 | 910.6M |
| 2025-06-23 | 4,692.10 | 4,750.30 | 4,667.90 | 4,745.00 | 825.8M |
| 2025-06-20 | 4,724.90 | 4,743.00 | 4,666.20 | 4,697.80 | 1,266.8M |
| 2025-06-18 | 4,697.80 | 4,730.10 | 4,682.40 | 4,710.20 | 756.5M |
| 2025-06-17 | 4,704.20 | 4,730.40 | 4,683.40 | 4,693.30 | 785.7M |
| 2025-06-16 | 4,689.40 | 4,741.30 | 4,688.00 | 4,727.60 | 819.2M |
| 2025-06-13 | 4,677.08 | 4,702.01 | 4,639.25 | 4,656.60 | 800.6M |
| 2025-06-12 | 4,678.53 | 4,732.25 | 4,678.53 | 4,727.39 | 695.9M |
| 2025-06-11 | 4,699.40 | 4,722.50 | 4,660.00 | 4,680.00 | 826.0M |
| 2025-06-10 | 4,674.70 | 4,700.50 | 4,649.30 | 4,693.20 | 803.9M |
| 2025-06-09 | 4,676.10 | 4,708.10 | 4,666.70 | 4,671.80 | 796.1M |
| 2025-06-06 | 4,666.40 | 4,685.80 | 4,647.40 | 4,660.30 | 685.9M |
| 2025-06-05 | 4,661.70 | 4,693.70 | 4,608.00 | 4,624.30 | 896.5M |
| 2025-06-04 | 4,642.70 | 4,660.50 | 4,625.40 | 4,642.90 | 768.5M |
| 2025-06-03 | 4,576.90 | 4,636.40 | 4,570.20 | 4,632.30 | 841.0M |
| 2025-06-02 | 4,516.50 | 4,568.00 | 4,516.20 | 4,564.80 | 718.0M |
| 2025-05-30 | 4,538.00 | 4,542.80 | 4,452.30 | 4,524.40 | 1,311.4M |
| 2025-05-29 | 4,604.90 | 4,604.90 | 4,522.10 | 4,543.80 | 929.9M |
| 2025-05-28 | 4,543.40 | 4,556.30 | 4,512.30 | 4,517.10 | 753.2M |
| 2025-05-27 | 4,491.60 | 4,536.60 | 4,481.90 | 4,532.70 | 786.4M |
| 2025-05-23 | 4,391.70 | 4,451.80 | 4,391.30 | 4,420.10 | 750.5M |
| 2025-05-22 | 4,473.30 | 4,514.90 | 4,463.70 | 4,479.60 | 723.9M |
| 2025-05-21 | 4,515.80 | 4,580.20 | 4,452.20 | 4,474.20 | 869.9M |
| 2025-05-20 | 4,549.20 | 4,556.10 | 4,519.60 | 4,555.20 | 610.5M |
| 2025-05-19 | 4,510.50 | 4,584.60 | 4,509.90 | 4,576.00 | 719.3M |
| 2025-05-16 | 4,577.50 | 4,579.60 | 4,535.20 | 4,578.50 | 822.5M |
| 2025-05-15 | 4,550.80 | 4,601.20 | 4,534.70 | 4,573.00 | 877.1M |
| 2025-05-14 | 4,553.00 | 4,583.00 | 4,542.60 | 4,574.30 | 1,091.1M |
| 2025-05-13 | 4,443.90 | 4,542.20 | 4,439.60 | 4,530.70 | 1,104.0M |
| 2025-05-12 | 4,407.80 | 4,431.00 | 4,363.90 | 4,431.00 | 981.1M |
| 2025-05-09 | 4,253.50 | 4,262.90 | 4,206.80 | 4,233.70 | 620.6M |
| 2025-05-08 | 4,239.40 | 4,277.00 | 4,198.60 | 4,233.90 | 833.8M |
| 2025-05-07 | 4,157.90 | 4,219.40 | 4,123.40 | 4,198.40 | 856.4M |
| 2025-05-06 | 4,125.60 | 4,191.90 | 4,121.10 | 4,160.70 | 771.2M |
| 2025-05-05 | 4,184.70 | 4,219.20 | 4,174.60 | 4,186.90 | 693.3M |
| 2025-05-02 | 4,202.60 | 4,244.70 | 4,187.30 | 4,222.90 | 833.6M |
| 2025-05-01 | 4,196.20 | 4,238.20 | 4,166.50 | 4,174.00 | 893.1M |
| 2025-04-30 | 3,977.70 | 4,093.70 | 3,958.60 | 4,083.60 | 933.1M |
| 2025-04-29 | 4,027.00 | 4,083.20 | 4,027.00 | 4,066.70 | 650.3M |
| 2025-04-28 | 4,049.50 | 4,066.20 | 3,986.00 | 4,048.20 | 779.1M |
| 2025-04-25 | 3,989.70 | 4,067.80 | 3,979.90 | 4,060.20 | 869.6M |
| 2025-04-24 | 3,884.60 | 3,998.40 | 3,883.30 | 3,995.30 | 938.4M |
| 2025-04-23 | 3,884.10 | 3,929.80 | 3,841.70 | 3,858.70 | 978.4M |
| 2025-04-22 | 3,709.50 | 3,772.80 | 3,686.90 | 3,749.30 | 806.9M |
| 2025-04-21 | 3,698.50 | 3,705.10 | 3,606.10 | 3,659.60 | 857.4M |
| 2025-04-17 | 3,811.40 | 3,811.40 | 3,743.20 | 3,761.90 | 852.7M |
| 2025-04-16 | 3,826.70 | 3,858.00 | 3,718.20 | 3,787.10 | 1,117.9M |
| 2025-04-15 | 3,936.50 | 3,971.40 | 3,918.80 | 3,942.60 | 786.0M |
| 2025-04-14 | 4,027.00 | 4,033.40 | 3,892.00 | 3,929.20 | 984.4M |
| 2025-04-11 | 3,795.70 | 3,917.20 | 3,776.00 | 3,904.60 | 1,117.7M |
| 2025-04-10 | 3,839.80 | 3,868.80 | 3,673.50 | 3,807.10 | 1,425.3M |
| 2025-04-09 | 3,519.40 | 4,009.30 | 3,514.70 | 3,988.70 | 2,106.1M |
| 2025-04-08 | 3,713.22 | 3,765.80 | 3,436.36 | 3,494.30 | 1,568.5M |
| 2025-04-07 | 3,401.96 | 3,731.25 | 3,354.90 | 3,571.73 | 1,901.7M |
| 2025-04-04 | 3,682.23 | 3,707.70 | 3,554.26 | 3,560.38 | 1,762.0M |
| 2025-04-03 | 3,871.77 | 3,893.05 | 3,795.76 | 3,800.82 | 1,450.5M |
| 2025-04-02 | 3,999.78 | 4,114.48 | 3,996.05 | 4,080.87 | 696.6M |
| 2025-04-01 | 3,999.13 | 4,060.66 | 3,977.66 | 4,058.11 | 729.0M |
| 2025-03-31 | 3,944.30 | 4,031.00 | 3,907.60 | 4,020.00 | 1,005.6M |
| 2025-03-28 | 4,096.80 | 4,116.20 | 4,007.30 | 4,018.80 | 796.0M |
| 2025-03-27 | 4,117.40 | 4,148.70 | 4,094.10 | 4,118.80 | 763.3M |
| 2025-03-26 | 4,235.16 | 4,242.20 | 4,133.82 | 4,149.92 | 868.9M |
| 2025-03-25 | 4,235.18 | 4,260.15 | 4,231.11 | 4,254.69 | 679.2M |
| 2025-03-24 | 4,230.21 | 4,249.34 | 4,215.40 | 4,242.45 | 919.8M |
| 2025-03-21 | 4,104.37 | 4,175.61 | 4,087.95 | 4,171.05 | 1,310.3M |
| 2025-03-20 | 4,131.79 | 4,197.16 | 4,122.67 | 4,150.54 | 842.9M |
| 2025-03-19 | 4,136.30 | 4,220.60 | 4,122.70 | 4,171.10 | 933.7M |
| 2025-03-18 | 4,154.50 | 4,157.30 | 4,102.70 | 4,112.80 | 909.0M |
| 2025-03-17 | 4,168.30 | 4,215.10 | 4,139.10 | 4,181.70 | 922.6M |
| 2025-03-14 | 4,103.10 | 4,178.60 | 4,102.40 | 4,174.10 | 949.6M |
| 2025-03-13 | 4,116.80 | 4,128.80 | 4,034.20 | 4,051.20 | 1,091.9M |
| 2025-03-12 | 4,126.30 | 4,162.90 | 4,073.00 | 4,124.60 | 1,089.8M |
| 2025-03-11 | 4,058.40 | 4,129.60 | 4,017.10 | 4,061.20 | 1,155.3M |
| 2025-03-10 | 4,179.20 | 4,179.50 | 4,032.10 | 4,076.80 | 1,207.2M |
| 2025-03-07 | 4,198.50 | 4,272.00 | 4,155.00 | 4,261.70 | 1,133.2M |
| 2025-03-06 | 4,227.50 | 4,296.40 | 4,180.40 | 4,201.20 | 1,035.9M |
| 2025-03-05 | 4,268.50 | 4,331.60 | 4,210.60 | 4,315.40 | 963.4M |
| 2025-03-04 | 4,209.40 | 4,332.10 | 4,174.90 | 4,256.30 | 1,273.6M |
| 2025-03-03 | 4,421.20 | 4,428.50 | 4,222.90 | 4,255.80 | 1,205.2M |
| 2025-02-28 | 4,308.47 | 4,414.53 | 4,277.21 | 4,411.29 | 1,288.4M |
| 2025-02-27 | 4,538.57 | 4,543.86 | 4,335.28 | 4,336.93 | 1,187.1M |
| 2025-02-26 | 4,504.79 | 4,553.60 | 4,470.33 | 4,507.84 | 960.0M |
| 2025-02-25 | 4,517.85 | 4,524.67 | 4,437.13 | 4,468.15 | 1,057.8M |
| 2025-02-24 | 4,612.21 | 4,632.75 | 4,528.14 | 4,530.22 | 1,069.3M |
| 2025-02-21 | 4,713.71 | 4,720.02 | 4,592.87 | 4,595.73 | 1,008.6M |
| 2025-02-20 | 4,714.54 | 4,723.22 | 4,658.45 | 4,711.08 | 1,045.6M |
| 2025-02-19 | 4,702.98 | 4,730.32 | 4,671.13 | 4,713.93 | 1,167.2M |
| 2025-02-18 | 4,703.85 | 4,721.12 | 4,676.72 | 4,707.01 | 1,162.6M |
| 2025-02-14 | 4,650.43 | 4,686.04 | 4,645.00 | 4,681.09 | 976.8M |
| 2025-02-13 | 4,587.93 | 4,654.75 | 4,582.18 | 4,653.10 | 992.1M |
| 2025-02-12 | 4,526.25 | 4,585.79 | 4,517.18 | 4,583.24 | 892.8M |
| 2025-02-11 | 4,550.82 | 4,607.83 | 4,550.82 | 4,585.41 | 878.5M |
| 2025-02-10 | 4,546.57 | 4,593.54 | 4,546.57 | 4,577.03 | 871.8M |
| 2025-02-07 | 4,570.68 | 4,592.98 | 4,493.99 | 4,511.47 | 871.7M |
| 2025-02-06 | 4,539.02 | 4,558.88 | 4,523.53 | 4,557.89 | 852.1M |
| 2025-02-05 | 4,469.77 | 4,530.35 | 4,458.62 | 4,528.22 | 934.4M |
| 2025-02-04 | 4,406.01 | 4,467.05 | 4,399.13 | 4,458.18 | 922.3M |
| 2025-02-03 | 4,359.95 | 4,426.43 | 4,338.81 | 4,393.51 | 1,019.5M |
| 2025-01-31 | 4,561.57 | 4,581.43 | 4,457.98 | 4,474.24 | 1,093.8M |
| 2025-01-30 | 4,508.80 | 4,533.41 | 4,453.40 | 4,509.70 | 1,059.5M |
| 2025-01-29 | 4,557.28 | 4,559.58 | 4,480.02 | 4,534.93 | 987.5M |
| 2025-01-28 | 4,466.34 | 4,589.85 | 4,419.47 | 4,585.02 | 1,285.9M |
| 2025-01-27 | 4,444.31 | 4,497.70 | 4,392.37 | 4,425.89 | 1,754.4M |
| 2025-01-24 | 4,756.40 | 4,756.40 | 4,668.50 | 4,687.70 | 751.5M |
| 2025-01-23 | 4,696.96 | 4,739.16 | 4,691.86 | 4,739.16 | 641.7M |
| 2025-01-22 | 4,682.66 | 4,742.22 | 4,674.94 | 4,733.60 | 870.6M |
| 2025-01-21 | 4,600.81 | 4,628.23 | 4,564.20 | 4,618.55 | 832.0M |
| 2025-01-17 | 4,612.79 | 4,618.25 | 4,580.58 | 4,601.21 | 861.3M |
| 2025-01-16 | 4,625.66 | 4,625.66 | 4,525.85 | 4,526.33 | 707.3M |
| 2025-01-15 | 4,537.27 | 4,594.97 | 4,527.94 | 4,585.85 | 688.9M |
| 2025-01-14 | 4,525.76 | 4,537.57 | 4,451.35 | 4,486.11 | 632.7M |
| 2025-01-13 | 4,443.72 | 4,494.98 | 4,433.03 | 4,490.60 | 712.6M |
| 2025-01-10 | 4,581.95 | 4,581.95 | 4,495.75 | 4,529.80 | 801.2M |
| 2025-01-08 | 4,644.70 | 4,654.03 | 4,587.53 | 4,633.00 | 723.8M |
| 2025-01-07 | 4,772.37 | 4,772.37 | 4,614.90 | 4,628.60 | 909.9M |
| 2025-01-06 | 4,736.63 | 4,792.89 | 4,726.04 | 4,742.03 | 913.6M |
| 2025-01-03 | 4,618.85 | 4,678.91 | 4,618.85 | 4,674.78 | 675.4M |
| 2025-01-02 | 4,637.33 | 4,657.74 | 4,552.91 | 4,600.07 | 649.4M |