1,446.73
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 | 1,433.52 | 1,447.93 | 1,433.52 | 1,446.73 | 704.7M |
| 2025-09-25 | 1,437.78 | 1,437.78 | 1,425.60 | 1,431.27 | 801.4M |
| 2025-09-24 | 1,456.10 | 1,461.64 | 1,443.90 | 1,444.05 | 749.6M |
| 2025-09-23 | 1,462.32 | 1,476.23 | 1,455.49 | 1,456.60 | 810.9M |
| 2025-09-22 | 1,455.22 | 1,461.93 | 1,449.42 | 1,459.44 | 838.5M |
| 2025-09-19 | 1,473.17 | 1,475.02 | 1,453.88 | 1,456.07 | 1,717.6M |
| 2025-09-18 | 1,444.72 | 1,474.99 | 1,444.72 | 1,472.56 | 835.8M |
| 2025-09-17 | 1,442.56 | 1,473.05 | 1,432.13 | 1,439.95 | 843.7M |
| 2025-09-16 | 1,442.19 | 1,443.27 | 1,430.58 | 1,440.62 | 783.3M |
| 2025-09-15 | 1,444.44 | 1,450.63 | 1,440.39 | 1,442.26 | 758.7M |
| 2025-09-12 | 1,458.30 | 1,458.30 | 1,441.40 | 1,441.96 | 672.0M |
| 2025-09-11 | 1,435.10 | 1,462.19 | 1,435.10 | 1,461.19 | 743.0M |
| 2025-09-10 | 1,434.90 | 1,440.61 | 1,426.01 | 1,431.22 | 725.3M |
| 2025-09-09 | 1,446.01 | 1,446.01 | 1,430.28 | 1,434.92 | 708.8M |
| 2025-09-08 | 1,449.97 | 1,449.97 | 1,434.81 | 1,447.16 | 766.1M |
| 2025-09-05 | 1,449.38 | 1,463.90 | 1,437.48 | 1,449.75 | 770.5M |
| 2025-09-04 | 1,427.41 | 1,445.73 | 1,425.56 | 1,445.50 | 811.8M |
| 2025-09-03 | 1,422.48 | 1,434.11 | 1,416.99 | 1,424.16 | 703.9M |
| 2025-09-02 | 1,428.43 | 1,428.43 | 1,414.80 | 1,425.33 | 696.3M |
| 2025-08-29 | 1,444.31 | 1,446.85 | 1,433.40 | 1,437.77 | 653.4M |
| 2025-08-28 | 1,449.20 | 1,450.29 | 1,436.16 | 1,443.53 | 641.3M |
| 2025-08-27 | 1,433.20 | 1,447.05 | 1,432.16 | 1,445.69 | 730.0M |
| 2025-08-26 | 1,428.84 | 1,439.73 | 1,428.56 | 1,434.68 | 739.3M |
| 2025-08-25 | 1,440.15 | 1,440.15 | 1,429.76 | 1,429.95 | 652.5M |
| 2025-08-22 | 1,395.53 | 1,446.03 | 1,395.53 | 1,442.77 | 808.1M |
| 2025-08-21 | 1,385.33 | 1,391.98 | 1,380.48 | 1,389.89 | 621.2M |
| 2025-08-20 | 1,396.83 | 1,397.59 | 1,385.23 | 1,391.11 | 702.0M |
| 2025-08-19 | 1,398.85 | 1,409.97 | 1,393.99 | 1,398.60 | 664.4M |
| 2025-08-18 | 1,394.03 | 1,400.77 | 1,392.80 | 1,396.95 | 707.5M |
| 2025-08-15 | 1,406.11 | 1,407.31 | 1,390.17 | 1,394.59 | 796.5M |
| 2025-08-14 | 1,413.60 | 1,413.60 | 1,393.99 | 1,403.97 | 760.7M |
| 2025-08-13 | 1,398.94 | 1,424.31 | 1,398.94 | 1,423.49 | 904.1M |
| 2025-08-12 | 1,357.22 | 1,394.28 | 1,357.22 | 1,393.90 | 877.6M |
| 2025-08-11 | 1,355.28 | 1,360.47 | 1,348.32 | 1,350.24 | 811.0M |
| 2025-08-08 | 1,354.81 | 1,359.15 | 1,349.95 | 1,352.05 | 822.6M |
| 2025-08-07 | 1,359.62 | 1,364.80 | 1,342.31 | 1,348.63 | 968.6M |
| 2025-08-06 | 1,352.79 | 1,354.34 | 1,347.59 | 1,351.05 | 937.4M |
| 2025-08-05 | 1,348.61 | 1,352.66 | 1,335.32 | 1,351.84 | 885.1M |
| 2025-08-04 | 1,328.13 | 1,344.93 | 1,328.13 | 1,344.13 | 799.2M |
| 2025-08-01 | 1,336.73 | 1,336.73 | 1,306.97 | 1,323.05 | 920.2M |
| 2025-07-31 | 1,355.59 | 1,359.09 | 1,341.59 | 1,345.10 | 883.8M |
| 2025-07-30 | 1,372.87 | 1,381.17 | 1,353.20 | 1,360.96 | 823.6M |
| 2025-07-29 | 1,380.97 | 1,383.52 | 1,366.90 | 1,369.67 | 730.6M |
| 2025-07-28 | 1,379.88 | 1,380.97 | 1,372.40 | 1,375.21 | 652.9M |
| 2025-07-25 | 1,373.54 | 1,377.56 | 1,365.68 | 1,377.40 | 630.7M |
| 2025-07-24 | 1,387.56 | 1,387.56 | 1,369.46 | 1,369.63 | 775.0M |
| 2025-07-23 | 1,382.49 | 1,392.08 | 1,381.08 | 1,391.65 | 890.2M |
| 2025-07-22 | 1,364.53 | 1,380.71 | 1,364.07 | 1,375.79 | 947.7M |
| 2025-07-21 | 1,369.76 | 1,375.77 | 1,361.12 | 1,361.62 | 631.2M |
| 2025-07-18 | 1,380.91 | 1,384.01 | 1,362.53 | 1,364.85 | 676.5M |
| 2025-07-17 | 1,359.75 | 1,380.25 | 1,359.75 | 1,375.71 | 740.7M |
| 2025-07-16 | 1,356.78 | 1,362.63 | 1,339.37 | 1,360.19 | 694.3M |
| 2025-07-15 | 1,383.03 | 1,385.45 | 1,350.88 | 1,350.94 | 754.3M |
| 2025-07-14 | 1,374.98 | 1,380.11 | 1,370.66 | 1,379.86 | 722.7M |
| 2025-07-11 | 1,385.83 | 1,385.83 | 1,373.64 | 1,376.56 | 671.9M |
| 2025-07-10 | 1,378.97 | 1,399.79 | 1,377.71 | 1,390.91 | 836.7M |
| 2025-07-09 | 1,370.22 | 1,377.86 | 1,361.63 | 1,377.73 | 665.0M |
| 2025-07-08 | 1,358.90 | 1,374.73 | 1,358.90 | 1,366.20 | 735.9M |
| 2025-07-07 | 1,375.42 | 1,380.14 | 1,350.89 | 1,355.65 | 737.7M |
| 2025-07-03 | 1,375.61 | 1,382.58 | 1,375.61 | 1,380.22 | 481.9M |
| 2025-07-02 | 1,355.68 | 1,372.29 | 1,352.05 | 1,372.04 | 830.7M |
| 2025-07-01 | 1,328.80 | 1,370.66 | 1,326.22 | 1,353.87 | 863.9M |
| 2025-06-30 | 1,339.48 | 1,341.50 | 1,331.14 | 1,333.73 | 877.0M |
| 2025-06-27 | 1,337.65 | 1,344.48 | 1,326.76 | 1,336.86 | 1,469.7M |
| 2025-06-26 | 1,317.70 | 1,333.83 | 1,317.70 | 1,333.62 | 779.9M |
| 2025-06-25 | 1,326.76 | 1,327.21 | 1,312.58 | 1,313.08 | 695.9M |
| 2025-06-24 | 1,318.64 | 1,329.14 | 1,315.98 | 1,326.22 | 790.7M |
| 2025-06-23 | 1,295.10 | 1,312.76 | 1,284.93 | 1,312.48 | 799.3M |
| 2025-06-20 | 1,302.66 | 1,307.19 | 1,293.38 | 1,296.70 | 1,213.9M |
| 2025-06-18 | 1,293.66 | 1,309.18 | 1,292.95 | 1,298.24 | 856.3M |
| 2025-06-17 | 1,298.59 | 1,304.48 | 1,292.61 | 1,293.05 | 853.2M |
| 2025-06-16 | 1,302.78 | 1,314.67 | 1,301.00 | 1,306.46 | 734.2M |
| 2025-06-13 | 1,310.87 | 1,310.87 | 1,290.00 | 1,294.07 | 772.9M |
| 2025-06-12 | 1,316.63 | 1,321.50 | 1,310.84 | 1,319.52 | 634.2M |
| 2025-06-11 | 1,337.11 | 1,339.78 | 1,323.72 | 1,324.88 | 719.2M |
| 2025-06-10 | 1,328.86 | 1,337.08 | 1,326.52 | 1,332.56 | 689.8M |
| 2025-06-09 | 1,317.70 | 1,331.12 | 1,315.80 | 1,323.80 | 738.2M |
| 2025-06-06 | 1,308.64 | 1,314.31 | 1,305.26 | 1,311.76 | 649.7M |
| 2025-06-05 | 1,297.22 | 1,303.39 | 1,287.88 | 1,295.63 | 706.2M |
| 2025-06-04 | 1,299.60 | 1,301.93 | 1,295.34 | 1,296.11 | 698.4M |
| 2025-06-03 | 1,280.47 | 1,301.84 | 1,275.60 | 1,299.53 | 754.2M |
| 2025-06-02 | 1,282.94 | 1,283.23 | 1,264.38 | 1,279.03 | 720.7M |
| 2025-05-30 | 1,284.88 | 1,289.67 | 1,274.52 | 1,284.30 | 821.9M |
| 2025-05-29 | 1,290.58 | 1,293.06 | 1,277.72 | 1,288.85 | 678.5M |
| 2025-05-28 | 1,299.59 | 1,300.27 | 1,282.55 | 1,283.87 | 682.7M |
| 2025-05-27 | 1,277.12 | 1,299.68 | 1,277.12 | 1,299.64 | 779.4M |
| 2025-05-23 | 1,262.19 | 1,270.74 | 1,252.56 | 1,267.13 | 740.5M |
| 2025-05-22 | 1,272.59 | 1,281.13 | 1,266.61 | 1,274.28 | 1,013.3M |
| 2025-05-21 | 1,301.81 | 1,301.81 | 1,273.49 | 1,275.26 | 996.2M |
| 2025-05-20 | 1,313.38 | 1,317.37 | 1,308.71 | 1,312.45 | 621.3M |
| 2025-05-19 | 1,308.40 | 1,315.43 | 1,301.48 | 1,314.99 | 611.8M |
| 2025-05-16 | 1,311.79 | 1,323.85 | 1,310.25 | 1,322.39 | 682.9M |
| 2025-05-15 | 1,301.26 | 1,311.77 | 1,297.96 | 1,311.62 | 736.6M |
| 2025-05-14 | 1,314.51 | 1,314.82 | 1,303.69 | 1,303.85 | 768.8M |
| 2025-05-13 | 1,315.27 | 1,322.80 | 1,313.54 | 1,317.67 | 871.3M |
| 2025-05-12 | 1,297.14 | 1,320.91 | 1,297.14 | 1,310.68 | 993.8M |
| 2025-05-09 | 1,265.41 | 1,272.41 | 1,259.71 | 1,264.32 | 864.4M |
| 2025-05-08 | 1,247.93 | 1,273.04 | 1,247.82 | 1,263.97 | 923.9M |
| 2025-05-07 | 1,243.43 | 1,247.89 | 1,233.47 | 1,241.52 | 859.9M |
| 2025-05-06 | 1,240.89 | 1,247.41 | 1,229.46 | 1,240.08 | 764.1M |
| 2025-05-05 | 1,251.11 | 1,257.58 | 1,244.60 | 1,247.52 | 775.2M |
| 2025-05-02 | 1,238.12 | 1,261.02 | 1,238.12 | 1,257.83 | 837.3M |
| 2025-05-01 | 1,226.98 | 1,240.60 | 1,219.42 | 1,229.95 | 865.5M |
| 2025-04-30 | 1,218.67 | 1,225.63 | 1,198.57 | 1,222.38 | 818.2M |
| 2025-04-29 | 1,218.11 | 1,234.13 | 1,210.93 | 1,230.38 | 767.1M |
| 2025-04-28 | 1,220.51 | 1,230.62 | 1,209.29 | 1,223.23 | 717.8M |
| 2025-04-25 | 1,213.34 | 1,219.07 | 1,203.11 | 1,219.01 | 612.5M |
| 2025-04-24 | 1,197.02 | 1,220.74 | 1,193.01 | 1,219.35 | 742.4M |
| 2025-04-23 | 1,201.57 | 1,231.56 | 1,191.91 | 1,195.47 | 819.7M |
| 2025-04-22 | 1,162.58 | 1,182.86 | 1,161.20 | 1,180.65 | 833.5M |
| 2025-04-21 | 1,166.41 | 1,166.41 | 1,140.01 | 1,150.62 | 758.4M |
| 2025-04-17 | 1,163.72 | 1,180.01 | 1,163.56 | 1,174.88 | 957.7M |
| 2025-04-16 | 1,170.53 | 1,175.33 | 1,149.96 | 1,162.54 | 760.1M |
| 2025-04-15 | 1,176.47 | 1,189.64 | 1,171.44 | 1,175.50 | 678.8M |
| 2025-04-14 | 1,178.84 | 1,185.42 | 1,157.41 | 1,177.68 | 761.5M |
| 2025-04-11 | 1,148.15 | 1,166.68 | 1,127.61 | 1,164.74 | 773.3M |
| 2025-04-10 | 1,181.56 | 1,181.56 | 1,123.04 | 1,150.20 | 916.1M |
| 2025-04-09 | 1,095.88 | 1,214.12 | 1,089.63 | 1,203.93 | 1,414.3M |
| 2025-04-08 | 1,165.54 | 1,177.28 | 1,092.70 | 1,106.12 | 1,028.9M |
| 2025-04-07 | 1,133.46 | 1,194.21 | 1,094.71 | 1,140.24 | 1,205.5M |
| 2025-04-04 | 1,184.89 | 1,184.89 | 1,125.59 | 1,155.99 | 1,224.2M |
| 2025-04-03 | 1,260.26 | 1,260.26 | 1,206.14 | 1,206.84 | 1,011.9M |
| 2025-04-02 | 1,266.64 | 1,301.47 | 1,264.15 | 1,299.56 | 690.9M |
| 2025-04-01 | 1,274.36 | 1,286.75 | 1,261.47 | 1,279.97 | 718.2M |
| 2025-03-31 | 1,261.50 | 1,283.59 | 1,248.74 | 1,277.06 | 810.7M |
| 2025-03-28 | 1,296.68 | 1,296.68 | 1,263.84 | 1,271.75 | 776.8M |
| 2025-03-27 | 1,303.02 | 1,308.10 | 1,293.33 | 1,299.52 | 612.6M |
| 2025-03-26 | 1,314.74 | 1,320.35 | 1,299.42 | 1,305.26 | 579.5M |
| 2025-03-25 | 1,319.69 | 1,322.03 | 1,308.01 | 1,312.22 | 685.1M |
| 2025-03-24 | 1,299.89 | 1,321.67 | 1,299.89 | 1,320.62 | 718.0M |
| 2025-03-21 | 1,289.61 | 1,291.71 | 1,275.49 | 1,287.57 | 1,963.8M |
| 2025-03-20 | 1,293.02 | 1,308.47 | 1,290.21 | 1,295.33 | 643.6M |
| 2025-03-19 | 1,285.15 | 1,309.63 | 1,285.15 | 1,301.79 | 689.0M |
| 2025-03-18 | 1,289.44 | 1,289.44 | 1,279.19 | 1,284.15 | 626.4M |
| 2025-03-17 | 1,278.11 | 1,297.34 | 1,277.92 | 1,293.88 | 688.3M |
| 2025-03-14 | 1,258.91 | 1,280.19 | 1,258.91 | 1,279.85 | 722.8M |
| 2025-03-13 | 1,270.82 | 1,273.53 | 1,243.21 | 1,248.88 | 719.0M |
| 2025-03-12 | 1,284.68 | 1,291.58 | 1,265.01 | 1,271.02 | 832.4M |
| 2025-03-11 | 1,285.22 | 1,292.99 | 1,266.48 | 1,277.05 | 899.6M |
| 2025-03-10 | 1,305.45 | 1,306.31 | 1,272.75 | 1,282.77 | 919.6M |
| 2025-03-07 | 1,306.97 | 1,319.97 | 1,288.68 | 1,315.05 | 825.5M |
| 2025-03-06 | 1,314.70 | 1,322.67 | 1,300.98 | 1,307.82 | 760.7M |
| 2025-03-05 | 1,311.80 | 1,326.42 | 1,303.40 | 1,324.43 | 779.2M |
| 2025-03-04 | 1,321.09 | 1,332.01 | 1,295.58 | 1,311.02 | 905.7M |
| 2025-03-03 | 1,366.33 | 1,371.65 | 1,324.16 | 1,331.17 | 930.6M |
| 2025-02-28 | 1,350.02 | 1,363.84 | 1,344.34 | 1,363.73 | 968.2M |
| 2025-02-27 | 1,370.31 | 1,373.52 | 1,351.55 | 1,351.80 | 884.2M |
| 2025-02-26 | 1,375.70 | 1,389.99 | 1,367.91 | 1,371.68 | 756.9M |
| 2025-02-25 | 1,372.13 | 1,383.07 | 1,364.70 | 1,374.44 | 850.3M |
| 2025-02-24 | 1,381.91 | 1,385.39 | 1,368.42 | 1,372.93 | 795.1M |
| 2025-02-21 | 1,418.87 | 1,426.66 | 1,375.61 | 1,378.64 | 823.2M |
| 2025-02-20 | 1,429.49 | 1,429.49 | 1,409.82 | 1,416.92 | 676.6M |
| 2025-02-19 | 1,430.21 | 1,437.48 | 1,426.13 | 1,431.69 | 739.4M |
| 2025-02-18 | 1,430.13 | 1,437.85 | 1,428.70 | 1,437.30 | 710.9M |
| 2025-02-14 | 1,435.64 | 1,443.31 | 1,427.46 | 1,429.84 | 576.5M |
| 2025-02-13 | 1,417.48 | 1,432.46 | 1,416.75 | 1,432.13 | 673.5M |
| 2025-02-12 | 1,415.57 | 1,417.54 | 1,405.86 | 1,411.71 | 611.3M |
| 2025-02-11 | 1,426.05 | 1,432.39 | 1,422.61 | 1,430.27 | 579.9M |
| 2025-02-10 | 1,434.07 | 1,437.34 | 1,426.85 | 1,431.61 | 625.3M |
| 2025-02-07 | 1,449.68 | 1,449.68 | 1,430.02 | 1,431.31 | 687.6M |
| 2025-02-06 | 1,460.37 | 1,462.17 | 1,442.38 | 1,451.12 | 620.6M |
| 2025-02-05 | 1,448.40 | 1,457.07 | 1,444.01 | 1,457.07 | 582.3M |
| 2025-02-04 | 1,426.19 | 1,445.21 | 1,426.05 | 1,444.29 | 581.6M |
| 2025-02-03 | 1,434.20 | 1,438.75 | 1,410.83 | 1,427.06 | 674.3M |
| 2025-01-31 | 1,459.70 | 1,466.66 | 1,441.66 | 1,448.24 | 700.6M |
| 2025-01-30 | 1,455.09 | 1,468.81 | 1,450.67 | 1,460.39 | 603.0M |
| 2025-01-29 | 1,449.68 | 1,459.02 | 1,436.91 | 1,444.83 | 626.1M |
| 2025-01-28 | 1,450.19 | 1,455.30 | 1,444.28 | 1,450.61 | 639.4M |
| 2025-01-27 | 1,450.00 | 1,465.20 | 1,444.48 | 1,450.31 | 624.6M |
| 2025-01-24 | 1,456.30 | 1,461.71 | 1,451.07 | 1,455.30 | 544.1M |
| 2025-01-23 | 1,449.54 | 1,459.83 | 1,445.19 | 1,458.26 | 590.7M |
| 2025-01-22 | 1,462.86 | 1,463.46 | 1,452.08 | 1,452.88 | 571.3M |
| 2025-01-21 | 1,449.10 | 1,466.63 | 1,449.10 | 1,465.10 | 628.0M |
| 2025-01-17 | 1,440.85 | 1,448.19 | 1,436.66 | 1,441.99 | 653.7M |
| 2025-01-16 | 1,430.09 | 1,438.30 | 1,422.20 | 1,434.41 | 553.3M |
| 2025-01-15 | 1,427.32 | 1,442.48 | 1,423.88 | 1,430.55 | 600.4M |
| 2025-01-14 | 1,395.91 | 1,407.83 | 1,391.29 | 1,407.67 | 587.6M |
| 2025-01-13 | 1,374.13 | 1,388.68 | 1,366.12 | 1,388.52 | 655.0M |
| 2025-01-10 | 1,401.64 | 1,401.64 | 1,374.18 | 1,381.94 | 686.5M |
| 2025-01-08 | 1,405.31 | 1,411.76 | 1,392.20 | 1,410.87 | 632.0M |
| 2025-01-07 | 1,423.93 | 1,430.64 | 1,402.72 | 1,411.16 | 615.9M |
| 2025-01-06 | 1,425.76 | 1,436.95 | 1,418.56 | 1,420.41 | 629.0M |
| 2025-01-03 | 1,408.29 | 1,422.76 | 1,401.95 | 1,422.22 | 499.3M |
| 2025-01-02 | 1,414.38 | 1,427.45 | 1,399.32 | 1,404.91 | 503.3M |