7,469.40
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 | 7,462.60 | 7,498.00 | 7,383.30 | 7,469.40 | 0.0M |
| 2025-09-25 | 7,509.54 | 7,509.54 | 7,257.46 | 7,462.62 | 0.0M |
| 2025-09-24 | 7,567.07 | 7,578.94 | 7,456.61 | 7,509.54 | 0.0M |
| 2025-09-23 | 7,594.39 | 7,647.72 | 7,499.75 | 7,567.07 | 0.0M |
| 2025-09-22 | 7,487.43 | 7,619.76 | 7,474.96 | 7,594.39 | 0.0M |
| 2025-09-19 | 7,525.66 | 7,525.66 | 7,377.71 | 7,487.43 | 0.0M |
| 2025-09-18 | 7,235.23 | 7,577.75 | 7,235.23 | 7,525.66 | 0.0M |
| 2025-09-17 | 7,182.23 | 7,298.11 | 7,104.96 | 7,235.23 | 0.0M |
| 2025-09-16 | 7,114.44 | 7,196.42 | 7,097.85 | 7,182.23 | 0.0M |
| 2025-09-15 | 7,016.26 | 7,143.61 | 7,011.24 | 7,114.44 | 0.0M |
| 2025-09-12 | 7,031.36 | 7,070.23 | 7,001.22 | 7,016.26 | 0.0M |
| 2025-09-11 | 6,972.16 | 7,060.65 | 6,972.16 | 7,031.36 | 0.0M |
| 2025-09-10 | 6,903.77 | 7,026.37 | 6,903.77 | 6,972.16 | 0.0M |
| 2025-09-09 | 6,892.25 | 6,913.82 | 6,844.88 | 6,903.77 | 0.0M |
| 2025-09-08 | 6,796.89 | 6,897.22 | 6,796.89 | 6,892.25 | 0.0M |
| 2025-09-05 | 6,727.10 | 6,861.20 | 6,716.90 | 6,793.83 | 0.0M |
| 2025-09-04 | 6,614.46 | 6,732.13 | 6,574.20 | 6,727.10 | 0.0M |
| 2025-09-03 | 6,631.78 | 6,662.42 | 6,543.12 | 6,614.46 | 0.0M |
| 2025-09-02 | 6,712.44 | 6,712.44 | 6,477.87 | 6,631.78 | 0.0M |
| 2025-08-29 | 6,883.90 | 6,883.90 | 6,688.23 | 6,712.44 | 0.0M |
| 2025-08-28 | 6,774.50 | 6,922.00 | 6,774.50 | 6,883.90 | 0.0M |
| 2025-08-27 | 6,754.90 | 6,806.49 | 6,715.39 | 6,774.50 | 0.0M |
| 2025-08-26 | 6,651.28 | 6,792.55 | 6,651.28 | 6,754.90 | 0.0M |
| 2025-08-25 | 6,710.66 | 6,710.66 | 6,646.76 | 6,651.28 | 0.0M |
| 2025-08-22 | 6,446.78 | 6,771.27 | 6,441.31 | 6,710.66 | 0.0M |
| 2025-08-21 | 6,434.22 | 6,464.72 | 6,378.19 | 6,446.78 | 0.0M |
| 2025-08-20 | 6,468.87 | 6,468.87 | 6,246.48 | 6,434.22 | 0.0M |
| 2025-08-19 | 6,659.79 | 6,659.79 | 6,453.64 | 6,468.87 | 0.0M |
| 2025-08-18 | 6,589.50 | 6,665.49 | 6,575.61 | 6,659.79 | 0.0M |
| 2025-08-15 | 6,689.08 | 6,689.08 | 6,542.93 | 6,591.91 | 0.0M |
| 2025-08-14 | 6,719.92 | 6,719.92 | 6,558.29 | 6,689.08 | 0.0M |
| 2025-08-13 | 6,612.19 | 6,732.40 | 6,612.19 | 6,719.92 | 0.0M |
| 2025-08-12 | 6,315.00 | 6,615.04 | 6,315.00 | 6,612.19 | 0.0M |
| 2025-08-11 | 6,340.97 | 6,424.73 | 6,301.09 | 6,315.00 | 0.0M |
| 2025-08-08 | 6,282.29 | 6,354.87 | 6,269.22 | 6,340.97 | 0.0M |
| 2025-08-07 | 6,278.24 | 6,347.69 | 6,206.25 | 6,282.29 | 0.0M |
| 2025-08-06 | 6,245.53 | 6,284.56 | 6,191.46 | 6,278.24 | 0.0M |
| 2025-08-05 | 6,283.01 | 6,364.13 | 6,161.95 | 6,245.53 | 0.0M |
| 2025-08-04 | 6,142.36 | 6,285.16 | 6,142.36 | 6,283.01 | 0.0M |
| 2025-08-01 | 6,232.28 | 6,232.28 | 5,974.97 | 6,142.36 | 0.0M |
| 2025-07-31 | 6,342.73 | 6,405.20 | 6,175.74 | 6,232.28 | 0.0M |
| 2025-07-30 | 6,318.17 | 6,404.74 | 6,278.48 | 6,342.73 | 0.0M |
| 2025-07-29 | 6,342.83 | 6,448.74 | 6,270.27 | 6,318.17 | 0.0M |
| 2025-07-28 | 6,230.75 | 6,345.05 | 6,230.75 | 6,342.83 | 0.0M |
| 2025-07-25 | 6,234.90 | 6,237.92 | 6,172.94 | 6,230.75 | 0.0M |
| 2025-07-24 | 6,274.60 | 6,278.89 | 6,185.91 | 6,234.90 | 0.0M |
| 2025-07-23 | 6,288.54 | 6,288.54 | 6,191.75 | 6,274.60 | 0.0M |
| 2025-07-22 | 6,379.58 | 6,379.58 | 6,179.92 | 6,288.54 | 0.0M |
| 2025-07-21 | 6,353.92 | 6,502.73 | 6,353.92 | 6,379.58 | 0.0M |
| 2025-07-18 | 6,312.89 | 6,369.49 | 6,268.93 | 6,353.92 | 0.0M |
| 2025-07-17 | 6,225.28 | 6,337.06 | 6,195.93 | 6,312.89 | 0.0M |
| 2025-07-16 | 6,164.39 | 6,230.85 | 6,050.30 | 6,225.28 | 0.0M |
| 2025-07-15 | 6,147.10 | 6,296.33 | 6,147.10 | 6,164.39 | 0.0M |
| 2025-07-14 | 6,212.14 | 6,212.14 | 6,052.59 | 6,147.10 | 0.0M |
| 2025-07-11 | 6,278.18 | 6,278.18 | 6,199.61 | 6,212.14 | 0.0M |
| 2025-07-10 | 6,254.02 | 6,320.41 | 6,225.67 | 6,278.18 | 0.0M |
| 2025-07-09 | 6,190.08 | 6,279.48 | 6,138.04 | 6,254.02 | 0.0M |
| 2025-07-08 | 6,058.43 | 6,238.10 | 6,058.43 | 6,190.08 | 0.0M |
| 2025-07-07 | 6,228.51 | 6,228.51 | 6,030.28 | 6,058.43 | 0.0M |
| 2025-07-03 | 6,150.37 | 6,251.52 | 6,150.37 | 6,228.51 | 0.0M |
| 2025-07-02 | 6,014.72 | 6,162.91 | 6,014.72 | 6,150.37 | 0.0M |
| 2025-07-01 | 6,027.09 | 6,085.55 | 5,898.77 | 6,014.72 | 0.0M |
| 2025-06-30 | 6,022.71 | 6,060.15 | 5,996.33 | 6,027.09 | 0.0M |
| 2025-06-27 | 6,052.00 | 6,084.28 | 5,945.80 | 6,021.95 | 0.0M |
| 2025-06-26 | 5,966.48 | 6,067.36 | 5,966.48 | 6,053.47 | 0.0M |
| 2025-06-25 | 5,959.99 | 5,994.16 | 5,902.75 | 5,966.48 | 0.0M |
| 2025-06-24 | 5,731.40 | 5,965.30 | 5,731.40 | 5,960.00 | 0.0M |
| 2025-06-23 | 5,721.60 | 5,783.40 | 5,606.60 | 5,731.40 | 0.0M |
| 2025-06-20 | 5,752.00 | 5,822.90 | 5,652.50 | 5,723.10 | 0.0M |
| 2025-06-18 | 5,672.70 | 5,823.10 | 5,672.70 | 5,752.00 | 0.0M |
| 2025-06-17 | 5,762.70 | 5,764.60 | 5,667.60 | 5,672.70 | 0.0M |
| 2025-06-16 | 5,566.20 | 5,796.90 | 5,566.20 | 5,762.70 | 0.0M |
| 2025-06-13 | 5,751.19 | 5,751.19 | 5,562.79 | 5,566.16 | 0.0M |
| 2025-06-12 | 5,762.54 | 5,793.35 | 5,706.56 | 5,751.19 | 0.0M |
| 2025-06-11 | 5,767.30 | 5,873.70 | 5,717.50 | 5,762.50 | 0.0M |
| 2025-06-10 | 5,667.80 | 5,791.20 | 5,667.80 | 5,767.30 | 0.0M |
| 2025-06-09 | 5,518.50 | 5,717.30 | 5,518.50 | 5,667.80 | 0.0M |
| 2025-06-06 | 5,456.60 | 5,585.80 | 5,456.60 | 5,518.50 | 0.0M |
| 2025-06-05 | 5,544.70 | 5,592.30 | 5,415.70 | 5,456.60 | 0.0M |
| 2025-06-04 | 5,457.30 | 5,580.90 | 5,437.30 | 5,544.40 | 0.0M |
| 2025-06-03 | 5,264.50 | 5,467.90 | 5,264.50 | 5,457.30 | 0.0M |
| 2025-06-02 | 5,195.30 | 5,280.10 | 5,166.40 | 5,264.50 | 0.0M |
| 2025-05-30 | 5,328.80 | 5,328.80 | 5,092.70 | 5,195.30 | 0.0M |
| 2025-05-29 | 5,339.70 | 5,466.70 | 5,302.60 | 5,328.80 | 0.0M |
| 2025-05-28 | 5,402.30 | 5,415.80 | 5,333.20 | 5,339.70 | 0.0M |
| 2025-05-27 | 5,232.90 | 5,446.70 | 5,232.90 | 5,402.30 | 0.0M |
| 2025-05-23 | 5,312.60 | 5,312.60 | 5,144.00 | 5,232.90 | 0.0M |
| 2025-05-22 | 5,283.60 | 5,377.80 | 5,280.40 | 5,312.60 | 0.0M |
| 2025-05-21 | 5,458.30 | 5,465.00 | 5,247.90 | 5,283.60 | 0.0M |
| 2025-05-20 | 5,455.10 | 5,471.80 | 5,393.00 | 5,458.30 | 0.0M |
| 2025-05-19 | 5,526.80 | 5,526.80 | 5,368.90 | 5,455.10 | 0.0M |
| 2025-05-16 | 5,505.10 | 5,536.90 | 5,469.80 | 5,526.80 | 0.0M |
| 2025-05-15 | 5,540.40 | 5,540.40 | 5,421.50 | 5,505.10 | 0.0M |
| 2025-05-14 | 5,501.00 | 5,576.70 | 5,475.60 | 5,540.40 | 0.0M |
| 2025-05-13 | 5,350.00 | 5,521.10 | 5,350.00 | 5,501.00 | 0.0M |
| 2025-05-12 | 4,949.30 | 5,397.10 | 4,949.30 | 5,347.60 | 0.0M |
| 2025-05-09 | 4,866.30 | 4,988.30 | 4,866.30 | 4,949.30 | 0.0M |
| 2025-05-08 | 4,733.50 | 4,928.30 | 4,733.50 | 4,866.30 | 0.0M |
| 2025-05-07 | 4,690.20 | 4,741.60 | 4,608.30 | 4,733.50 | 0.0M |
| 2025-05-06 | 4,742.40 | 4,742.40 | 4,600.70 | 4,690.20 | 0.0M |
| 2025-05-05 | 4,794.50 | 4,794.50 | 4,726.20 | 4,742.40 | 0.0M |
| 2025-05-02 | 4,589.20 | 4,840.50 | 4,589.20 | 4,794.50 | 0.0M |
| 2025-05-01 | 4,535.20 | 4,672.10 | 4,535.20 | 4,589.20 | 0.0M |
| 2025-04-30 | 4,499.20 | 4,543.00 | 4,334.80 | 4,535.20 | 0.0M |
| 2025-04-29 | 4,569.20 | 4,569.20 | 4,484.60 | 4,499.20 | 0.0M |
| 2025-04-28 | 4,569.40 | 4,621.60 | 4,472.50 | 4,569.20 | 0.0M |
| 2025-04-25 | 4,518.20 | 4,592.10 | 4,453.00 | 4,569.40 | 0.0M |
| 2025-04-24 | 4,244.60 | 4,534.20 | 4,244.60 | 4,518.20 | 0.0M |
| 2025-04-23 | 4,081.00 | 4,379.10 | 4,081.00 | 4,242.90 | 0.0M |
| 2025-04-22 | 3,983.90 | 4,116.80 | 3,983.90 | 4,081.00 | 0.0M |
| 2025-04-21 | 4,058.50 | 4,058.50 | 3,898.40 | 3,983.90 | 0.0M |
| 2025-04-17 | 4,054.60 | 4,077.80 | 3,987.10 | 4,058.50 | 0.0M |
| 2025-04-16 | 4,188.80 | 4,188.80 | 3,916.80 | 4,054.60 | 0.0M |
| 2025-04-15 | 4,203.80 | 4,268.10 | 4,166.50 | 4,188.80 | 0.0M |
| 2025-04-14 | 4,154.90 | 4,318.60 | 4,120.70 | 4,203.80 | 0.0M |
| 2025-04-11 | 4,095.70 | 4,162.80 | 3,973.60 | 4,154.90 | 0.0M |
| 2025-04-10 | 4,515.70 | 4,515.70 | 3,959.30 | 4,095.70 | 0.0M |
| 2025-04-09 | 3,767.80 | 4,537.20 | 3,767.80 | 4,515.70 | 0.0M |
| 2025-04-08 | 3,989.20 | 4,189.30 | 3,674.70 | 3,767.80 | 0.0M |
| 2025-04-07 | 3,922.97 | 4,254.62 | 3,681.22 | 3,989.18 | 0.0M |
| 2025-04-04 | 4,218.30 | 4,218.30 | 3,775.20 | 3,923.00 | 0.0M |
| 2025-04-03 | 4,797.80 | 4,797.80 | 4,215.10 | 4,218.30 | 0.0M |
| 2025-04-02 | 4,734.10 | 4,870.50 | 4,635.70 | 4,797.80 | 0.0M |
| 2025-04-01 | 4,715.30 | 4,742.20 | 4,593.50 | 4,734.10 | 0.0M |
| 2025-03-31 | 4,740.18 | 4,740.18 | 4,546.71 | 4,715.29 | 0.0M |
| 2025-03-28 | 4,965.79 | 4,965.79 | 4,707.19 | 4,740.18 | 0.0M |
| 2025-03-27 | 5,089.08 | 5,089.08 | 4,945.29 | 4,965.79 | 0.0M |
| 2025-03-26 | 5,242.21 | 5,247.26 | 5,035.89 | 5,089.08 | 0.0M |
| 2025-03-25 | 5,270.70 | 5,281.95 | 5,223.30 | 5,242.21 | 0.0M |
| 2025-03-24 | 5,102.66 | 5,309.96 | 5,102.66 | 5,270.70 | 0.0M |
| 2025-03-21 | 5,132.52 | 5,132.52 | 5,007.25 | 5,102.66 | 0.0M |
| 2025-03-20 | 5,212.08 | 5,212.08 | 5,115.21 | 5,133.65 | 0.0M |
| 2025-03-19 | 5,153.85 | 5,291.72 | 5,128.30 | 5,212.08 | 0.0M |
| 2025-03-18 | 5,236.40 | 5,236.40 | 5,115.36 | 5,153.85 | 0.0M |
| 2025-03-17 | 5,137.01 | 5,277.01 | 5,134.02 | 5,236.40 | 0.0M |
| 2025-03-14 | 4,940.90 | 5,146.40 | 4,940.90 | 5,137.00 | 0.0M |
| 2025-03-13 | 4,975.60 | 5,065.10 | 4,886.70 | 4,940.90 | 0.0M |
| 2025-03-12 | 4,909.90 | 5,070.80 | 4,909.90 | 4,975.60 | 0.0M |
| 2025-03-11 | 4,957.20 | 5,011.88 | 4,809.66 | 4,909.91 | 0.0M |
| 2025-03-10 | 5,233.33 | 5,233.33 | 4,898.43 | 4,957.20 | 0.0M |
| 2025-03-07 | 5,058.81 | 5,252.30 | 5,014.49 | 5,233.33 | 0.0M |
| 2025-03-06 | 5,233.39 | 5,233.39 | 5,023.98 | 5,058.81 | 0.0M |
| 2025-03-05 | 5,127.97 | 5,238.91 | 5,058.98 | 5,233.39 | 0.0M |
| 2025-03-04 | 5,110.25 | 5,261.05 | 4,988.80 | 5,127.97 | 0.0M |
| 2025-03-03 | 5,315.64 | 5,423.74 | 5,066.99 | 5,110.25 | 0.0M |
| 2025-02-28 | 5,216.73 | 5,356.95 | 5,131.00 | 5,315.64 | 0.0M |
| 2025-02-27 | 5,589.02 | 5,628.07 | 5,214.81 | 5,216.73 | 0.0M |
| 2025-02-26 | 5,477.74 | 5,642.24 | 5,477.74 | 5,589.02 | 0.0M |
| 2025-02-25 | 5,641.18 | 5,641.18 | 5,465.86 | 5,477.74 | 0.0M |
| 2025-02-24 | 5,793.68 | 5,793.68 | 5,618.40 | 5,641.18 | 0.0M |
| 2025-02-21 | 5,989.95 | 6,026.67 | 5,762.31 | 5,793.68 | 0.0M |
| 2025-02-20 | 5,980.90 | 6,036.88 | 5,915.72 | 5,989.95 | 0.0M |
| 2025-02-19 | 5,912.46 | 6,036.72 | 5,888.05 | 5,980.90 | 0.0M |
| 2025-02-18 | 5,729.18 | 5,928.50 | 5,729.18 | 5,912.46 | 0.0M |
| 2025-02-14 | 5,679.34 | 5,731.09 | 5,667.57 | 5,729.18 | 0.0M |
| 2025-02-13 | 5,602.13 | 5,691.15 | 5,602.13 | 5,679.34 | 0.0M |
| 2025-02-12 | 5,581.41 | 5,603.04 | 5,492.58 | 5,602.13 | 0.0M |
| 2025-02-11 | 5,626.07 | 5,677.17 | 5,575.01 | 5,583.62 | 0.0M |
| 2025-02-10 | 5,685.96 | 5,685.96 | 5,591.59 | 5,626.07 | 0.0M |
| 2025-02-07 | 5,800.14 | 5,843.34 | 5,629.10 | 5,685.96 | 0.0M |
| 2025-02-06 | 5,957.41 | 5,957.41 | 5,751.67 | 5,800.14 | 0.0M |
| 2025-02-05 | 5,816.18 | 5,970.72 | 5,785.43 | 5,957.41 | 0.0M |
| 2025-02-04 | 5,726.16 | 5,818.03 | 5,715.38 | 5,816.18 | 0.0M |
| 2025-02-03 | 5,844.66 | 5,844.66 | 5,594.31 | 5,726.16 | 0.0M |
| 2025-01-31 | 5,833.04 | 5,999.43 | 5,810.35 | 5,844.66 | 0.0M |
| 2025-01-30 | 5,734.72 | 5,857.94 | 5,734.72 | 5,833.04 | 0.0M |
| 2025-01-29 | 5,702.44 | 5,791.77 | 5,673.68 | 5,734.72 | 0.0M |
| 2025-01-28 | 5,668.20 | 5,731.17 | 5,583.55 | 5,702.44 | 0.0M |
| 2025-01-27 | 6,191.87 | 6,191.87 | 5,598.17 | 5,668.20 | 0.0M |
| 2025-01-24 | 6,339.33 | 6,339.33 | 6,167.77 | 6,191.87 | 0.0M |
| 2025-01-23 | 6,329.46 | 6,339.86 | 6,214.06 | 6,339.33 | 0.0M |
| 2025-01-22 | 6,303.91 | 6,414.53 | 6,303.91 | 6,329.46 | 0.0M |
| 2025-01-21 | 6,210.61 | 6,349.42 | 6,201.66 | 6,303.91 | 0.0M |
| 2025-01-17 | 6,008.15 | 6,217.74 | 6,008.15 | 6,210.61 | 0.0M |
| 2025-01-16 | 6,058.24 | 6,111.16 | 6,000.16 | 6,008.15 | 0.0M |
| 2025-01-15 | 5,861.13 | 6,089.31 | 5,861.13 | 6,058.24 | 0.0M |
| 2025-01-14 | 5,813.31 | 5,923.62 | 5,788.01 | 5,861.13 | 0.0M |
| 2025-01-13 | 5,872.84 | 5,872.84 | 5,719.58 | 5,813.31 | 0.0M |
| 2025-01-10 | 6,012.14 | 6,012.14 | 5,815.74 | 5,872.84 | 0.0M |
| 2025-01-08 | 6,118.34 | 6,118.34 | 5,918.82 | 6,012.14 | 0.0M |
| 2025-01-07 | 6,212.83 | 6,313.44 | 6,080.98 | 6,118.34 | 0.0M |
| 2025-01-06 | 6,079.26 | 6,317.18 | 6,079.26 | 6,212.83 | 0.0M |
| 2025-01-03 | 5,920.43 | 6,086.74 | 5,920.43 | 6,079.26 | 0.0M |
| 2025-01-02 | 5,835.13 | 5,994.29 | 5,835.13 | 5,920.43 | 0.0M |