1,017.50
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 | 1,006.49 | 1,018.82 | 1,005.89 | 1,017.50 | 4.9M |
| 2025-09-25 | 1,011.04 | 1,014.82 | 1,004.06 | 1,005.07 | 6.9M |
| 2025-09-24 | 1,009.97 | 1,013.38 | 1,006.37 | 1,009.24 | 6.4M |
| 2025-09-23 | 1,002.21 | 1,015.07 | 1,000.60 | 1,012.81 | 7.3M |
| 2025-09-22 | 1,001.62 | 1,005.70 | 997.94 | 1,003.85 | 6.7M |
| 2025-09-19 | 1,001.07 | 1,004.17 | 995.10 | 1,000.84 | 16.5M |
| 2025-09-18 | 985.05 | 997.95 | 981.21 | 995.78 | 5.8M |
| 2025-09-17 | 986.56 | 999.81 | 984.16 | 986.13 | 6.4M |
| 2025-09-16 | 993.35 | 994.87 | 981.42 | 982.25 | 5.4M |
| 2025-09-15 | 1,004.05 | 1,004.05 | 993.85 | 995.53 | 4.8M |
| 2025-09-12 | 1,003.64 | 1,005.82 | 1,000.87 | 1,001.27 | 4.2M |
| 2025-09-11 | 995.14 | 1,008.17 | 992.73 | 1,006.49 | 5.2M |
| 2025-09-10 | 994.63 | 999.17 | 990.68 | 995.39 | 4.8M |
| 2025-09-09 | 991.32 | 998.07 | 989.66 | 995.11 | 4.3M |
| 2025-09-08 | 1,007.28 | 1,007.61 | 990.39 | 993.29 | 4.9M |
| 2025-09-05 | 1,006.71 | 1,012.42 | 1,000.14 | 1,008.08 | 4.9M |
| 2025-09-04 | 1,004.39 | 1,006.70 | 994.49 | 1,005.13 | 4.3M |
| 2025-09-03 | 996.24 | 1,000.27 | 994.70 | 998.63 | 4.2M |
| 2025-09-02 | 1,002.72 | 1,008.98 | 996.37 | 998.15 | 5.2M |
| 2025-08-29 | 1,013.64 | 1,016.26 | 1,008.04 | 1,010.42 | 4.2M |
| 2025-08-28 | 1,019.82 | 1,019.82 | 1,010.39 | 1,011.60 | 4.2M |
| 2025-08-27 | 1,012.56 | 1,020.69 | 1,011.27 | 1,019.41 | 4.4M |
| 2025-08-26 | 1,015.65 | 1,016.54 | 1,008.73 | 1,013.34 | 5.5M |
| 2025-08-25 | 1,026.83 | 1,027.02 | 1,013.90 | 1,013.92 | 4.7M |
| 2025-08-22 | 1,013.05 | 1,031.86 | 1,013.04 | 1,030.26 | 5.2M |
| 2025-08-21 | 1,009.72 | 1,014.48 | 1,005.67 | 1,007.51 | 4.9M |
| 2025-08-20 | 1,019.91 | 1,027.13 | 1,011.76 | 1,012.21 | 5.5M |
| 2025-08-19 | 1,001.14 | 1,015.97 | 1,001.14 | 1,015.72 | 5.2M |
| 2025-08-18 | 1,009.69 | 1,011.36 | 1,000.26 | 1,000.54 | 5.5M |
| 2025-08-15 | 1,008.70 | 1,010.73 | 1,000.23 | 1,008.42 | 6.3M |
| 2025-08-14 | 1,018.74 | 1,018.74 | 1,008.88 | 1,009.72 | 4.7M |
| 2025-08-13 | 1,016.33 | 1,022.41 | 1,013.02 | 1,022.04 | 5.4M |
| 2025-08-12 | 1,007.47 | 1,015.59 | 999.22 | 1,014.75 | 5.4M |
| 2025-08-11 | 1,008.92 | 1,009.19 | 1,001.16 | 1,004.18 | 5.9M |
| 2025-08-08 | 1,006.92 | 1,009.75 | 1,002.54 | 1,006.57 | 6.6M |
| 2025-08-07 | 1,003.74 | 1,010.05 | 1,000.01 | 1,006.52 | 7.0M |
| 2025-08-06 | 1,014.95 | 1,015.99 | 1,004.20 | 1,004.24 | 7.4M |
| 2025-08-05 | 1,021.96 | 1,027.03 | 1,017.97 | 1,019.26 | 6.0M |
| 2025-08-04 | 1,013.21 | 1,024.46 | 1,012.97 | 1,023.37 | 4.7M |
| 2025-08-01 | 1,013.47 | 1,016.43 | 1,008.22 | 1,009.97 | 5.0M |
| 2025-07-31 | 1,001.43 | 1,011.25 | 1,000.49 | 1,010.08 | 5.5M |
| 2025-07-30 | 1,007.79 | 1,016.31 | 1,004.42 | 1,007.00 | 4.6M |
| 2025-07-29 | 1,001.61 | 1,005.61 | 997.62 | 1,004.97 | 4.5M |
| 2025-07-28 | 1,007.65 | 1,007.65 | 997.88 | 998.65 | 4.1M |
| 2025-07-25 | 1,011.99 | 1,013.96 | 1,005.08 | 1,008.60 | 3.6M |
| 2025-07-24 | 1,016.60 | 1,016.94 | 1,009.87 | 1,009.87 | 4.4M |
| 2025-07-23 | 1,032.72 | 1,033.91 | 1,015.04 | 1,018.66 | 6.8M |
| 2025-07-22 | 1,027.85 | 1,042.64 | 1,027.59 | 1,030.48 | 5.0M |
| 2025-07-21 | 1,019.75 | 1,032.01 | 1,019.75 | 1,026.58 | 4.2M |
| 2025-07-18 | 1,021.11 | 1,030.37 | 1,018.33 | 1,020.20 | 5.1M |
| 2025-07-17 | 1,016.89 | 1,024.67 | 1,014.65 | 1,017.04 | 5.0M |
| 2025-07-16 | 1,014.58 | 1,021.36 | 1,010.94 | 1,017.75 | 4.5M |
| 2025-07-15 | 1,030.87 | 1,032.33 | 1,012.02 | 1,012.08 | 4.6M |
| 2025-07-14 | 1,022.46 | 1,033.42 | 1,022.42 | 1,031.17 | 3.9M |
| 2025-07-11 | 1,030.34 | 1,030.34 | 1,018.81 | 1,021.24 | 3.6M |
| 2025-07-10 | 1,025.97 | 1,039.21 | 1,025.97 | 1,032.75 | 4.1M |
| 2025-07-09 | 1,021.62 | 1,033.28 | 1,018.26 | 1,032.58 | 4.5M |
| 2025-07-08 | 1,021.85 | 1,024.95 | 1,014.68 | 1,019.89 | 5.1M |
| 2025-07-07 | 1,034.94 | 1,038.46 | 1,023.98 | 1,026.85 | 4.8M |
| 2025-07-03 | 1,035.28 | 1,037.27 | 1,031.42 | 1,037.27 | 3.2M |
| 2025-07-02 | 1,030.69 | 1,036.01 | 1,022.46 | 1,031.58 | 5.0M |
| 2025-07-01 | 1,016.80 | 1,041.46 | 1,015.27 | 1,032.73 | 6.4M |
| 2025-06-30 | 1,018.89 | 1,021.41 | 1,010.44 | 1,019.42 | 5.6M |
| 2025-06-27 | 1,020.31 | 1,026.99 | 1,014.81 | 1,020.57 | 10.5M |
| 2025-06-26 | 1,018.26 | 1,021.17 | 1,012.81 | 1,020.38 | 5.9M |
| 2025-06-25 | 1,032.16 | 1,032.16 | 1,012.44 | 1,016.36 | 5.9M |
| 2025-06-24 | 1,036.80 | 1,041.34 | 1,033.20 | 1,036.49 | 5.3M |
| 2025-06-23 | 1,019.36 | 1,038.11 | 1,018.39 | 1,037.71 | 4.6M |
| 2025-06-20 | 1,021.83 | 1,027.06 | 1,014.59 | 1,015.77 | 10.0M |
| 2025-06-18 | 1,011.46 | 1,022.89 | 1,009.23 | 1,019.54 | 4.5M |
| 2025-06-17 | 1,011.15 | 1,013.70 | 1,003.80 | 1,011.57 | 5.2M |
| 2025-06-16 | 1,022.30 | 1,026.01 | 1,008.47 | 1,014.95 | 5.4M |
| 2025-06-13 | 1,029.93 | 1,031.77 | 1,018.15 | 1,019.44 | 4.0M |
| 2025-06-12 | 1,026.82 | 1,031.88 | 1,024.77 | 1,031.88 | 3.7M |
| 2025-06-11 | 1,034.74 | 1,039.05 | 1,029.67 | 1,029.90 | 3.9M |
| 2025-06-10 | 1,023.21 | 1,032.06 | 1,020.80 | 1,031.70 | 3.9M |
| 2025-06-09 | 1,013.42 | 1,024.01 | 1,007.81 | 1,019.42 | 4.3M |
| 2025-06-06 | 1,018.00 | 1,019.64 | 1,007.14 | 1,012.08 | 3.2M |
| 2025-06-05 | 1,013.16 | 1,014.52 | 1,005.06 | 1,012.54 | 3.7M |
| 2025-06-04 | 1,031.83 | 1,031.83 | 1,011.49 | 1,011.83 | 3.6M |
| 2025-06-03 | 1,033.60 | 1,035.49 | 1,022.06 | 1,033.91 | 4.2M |
| 2025-06-02 | 1,031.08 | 1,037.36 | 1,026.06 | 1,029.73 | 4.3M |
| 2025-05-30 | 1,033.69 | 1,039.61 | 1,030.52 | 1,035.91 | 7.0M |
| 2025-05-29 | 1,021.65 | 1,032.25 | 1,019.26 | 1,031.98 | 5.2M |
| 2025-05-28 | 1,037.05 | 1,037.41 | 1,022.04 | 1,023.02 | 4.2M |
| 2025-05-27 | 1,037.18 | 1,041.56 | 1,030.88 | 1,038.89 | 4.6M |
| 2025-05-23 | 1,024.44 | 1,030.21 | 1,016.83 | 1,029.41 | 3.8M |
| 2025-05-22 | 1,024.16 | 1,024.16 | 1,010.56 | 1,020.77 | 4.8M |
| 2025-05-21 | 1,045.15 | 1,047.72 | 1,028.15 | 1,032.66 | 4.3M |
| 2025-05-20 | 1,054.72 | 1,057.97 | 1,050.65 | 1,051.66 | 4.1M |
| 2025-05-19 | 1,041.99 | 1,057.32 | 1,039.44 | 1,057.19 | 6.0M |
| 2025-05-16 | 1,029.67 | 1,046.92 | 1,029.67 | 1,046.84 | 4.5M |
| 2025-05-15 | 1,006.58 | 1,030.19 | 1,006.12 | 1,029.38 | 4.5M |
| 2025-05-14 | 1,012.49 | 1,015.03 | 989.83 | 1,002.22 | 5.5M |
| 2025-05-13 | 1,027.06 | 1,029.48 | 1,013.14 | 1,014.87 | 6.0M |
| 2025-05-12 | 1,050.48 | 1,052.16 | 1,024.69 | 1,027.18 | 7.1M |
| 2025-05-09 | 1,051.63 | 1,054.29 | 1,043.28 | 1,048.17 | 4.4M |
| 2025-05-08 | 1,066.75 | 1,067.95 | 1,047.03 | 1,052.65 | 5.4M |
| 2025-05-07 | 1,064.01 | 1,067.73 | 1,059.32 | 1,061.58 | 6.0M |
| 2025-05-06 | 1,061.38 | 1,069.92 | 1,058.61 | 1,065.35 | 5.3M |
| 2025-05-05 | 1,065.82 | 1,069.68 | 1,059.51 | 1,066.93 | 4.7M |
| 2025-05-02 | 1,066.17 | 1,071.62 | 1,059.90 | 1,067.92 | 4.1M |
| 2025-05-01 | 1,071.67 | 1,073.73 | 1,062.03 | 1,067.68 | 4.4M |
| 2025-04-30 | 1,073.90 | 1,074.69 | 1,052.63 | 1,070.78 | 5.2M |
| 2025-04-29 | 1,058.27 | 1,074.57 | 1,057.51 | 1,073.44 | 4.3M |
| 2025-04-28 | 1,056.04 | 1,060.61 | 1,048.15 | 1,058.71 | 5.0M |
| 2025-04-25 | 1,059.31 | 1,060.10 | 1,047.37 | 1,055.99 | 3.9M |
| 2025-04-24 | 1,064.59 | 1,067.57 | 1,058.83 | 1,063.25 | 4.5M |
| 2025-04-23 | 1,072.84 | 1,073.94 | 1,051.22 | 1,061.78 | 5.2M |
| 2025-04-22 | 1,061.52 | 1,073.33 | 1,058.02 | 1,070.54 | 5.1M |
| 2025-04-21 | 1,066.62 | 1,067.74 | 1,043.52 | 1,051.54 | 4.1M |
| 2025-04-17 | 1,058.53 | 1,075.74 | 1,057.56 | 1,068.09 | 4.0M |
| 2025-04-16 | 1,070.04 | 1,074.23 | 1,057.33 | 1,059.72 | 4.5M |
| 2025-04-15 | 1,065.46 | 1,073.37 | 1,063.84 | 1,066.87 | 4.2M |
| 2025-04-14 | 1,049.06 | 1,066.66 | 1,048.05 | 1,064.53 | 4.9M |
| 2025-04-11 | 1,025.83 | 1,046.61 | 1,017.21 | 1,043.74 | 6.1M |
| 2025-04-10 | 1,009.12 | 1,032.46 | 1,005.09 | 1,022.10 | 6.3M |
| 2025-04-09 | 994.42 | 1,038.90 | 974.23 | 1,021.24 | 8.0M |
| 2025-04-08 | 1,021.23 | 1,027.77 | 991.43 | 1,000.93 | 6.9M |
| 2025-04-07 | 1,010.60 | 1,038.60 | 989.73 | 1,007.15 | 9.1M |
| 2025-04-04 | 1,068.45 | 1,070.45 | 1,025.59 | 1,035.32 | 9.2M |
| 2025-04-03 | 1,066.56 | 1,085.56 | 1,066.07 | 1,078.05 | 11.5M |
| 2025-04-02 | 1,065.18 | 1,075.14 | 1,064.64 | 1,071.92 | 4.6M |
| 2025-04-01 | 1,063.68 | 1,074.88 | 1,057.92 | 1,071.35 | 5.8M |
| 2025-03-31 | 1,058.23 | 1,071.54 | 1,057.37 | 1,066.08 | 6.9M |
| 2025-03-28 | 1,048.10 | 1,061.57 | 1,046.48 | 1,058.52 | 9.5M |
| 2025-03-27 | 1,039.25 | 1,047.59 | 1,038.38 | 1,042.86 | 5.1M |
| 2025-03-26 | 1,034.14 | 1,042.09 | 1,033.44 | 1,039.00 | 5.3M |
| 2025-03-25 | 1,037.28 | 1,037.28 | 1,024.80 | 1,031.73 | 5.9M |
| 2025-03-24 | 1,039.96 | 1,044.62 | 1,035.54 | 1,037.84 | 4.8M |
| 2025-03-21 | 1,043.18 | 1,047.27 | 1,030.08 | 1,034.56 | 16.7M |
| 2025-03-20 | 1,044.15 | 1,051.48 | 1,043.21 | 1,045.19 | 4.9M |
| 2025-03-19 | 1,048.51 | 1,051.12 | 1,039.53 | 1,048.11 | 4.8M |
| 2025-03-18 | 1,051.59 | 1,051.97 | 1,043.38 | 1,049.68 | 5.3M |
| 2025-03-17 | 1,053.23 | 1,062.88 | 1,051.31 | 1,054.97 | 4.8M |
| 2025-03-14 | 1,042.45 | 1,055.54 | 1,041.58 | 1,055.12 | 5.1M |
| 2025-03-13 | 1,036.62 | 1,044.38 | 1,035.48 | 1,040.23 | 6.2M |
| 2025-03-12 | 1,048.05 | 1,049.35 | 1,031.93 | 1,034.78 | 5.5M |
| 2025-03-11 | 1,060.80 | 1,063.93 | 1,047.53 | 1,049.97 | 7.0M |
| 2025-03-10 | 1,046.00 | 1,063.87 | 1,045.67 | 1,057.79 | 7.9M |
| 2025-03-07 | 1,026.85 | 1,050.13 | 1,025.62 | 1,045.32 | 5.8M |
| 2025-03-06 | 1,026.39 | 1,029.05 | 1,014.87 | 1,027.75 | 5.0M |
| 2025-03-05 | 1,026.70 | 1,035.52 | 1,024.13 | 1,028.98 | 5.5M |
| 2025-03-04 | 1,034.32 | 1,045.50 | 1,030.42 | 1,030.62 | 7.0M |
| 2025-03-03 | 1,026.64 | 1,041.80 | 1,025.36 | 1,041.40 | 5.7M |
| 2025-02-28 | 1,024.47 | 1,031.13 | 1,018.68 | 1,028.15 | 7.0M |
| 2025-02-27 | 1,023.95 | 1,025.88 | 1,003.39 | 1,018.94 | 6.7M |
| 2025-02-26 | 1,031.27 | 1,039.74 | 1,030.64 | 1,032.78 | 5.9M |
| 2025-02-25 | 1,020.57 | 1,037.54 | 1,019.60 | 1,033.43 | 5.5M |
| 2025-02-24 | 1,021.09 | 1,030.47 | 1,011.87 | 1,017.38 | 6.2M |
| 2025-02-21 | 1,017.90 | 1,019.84 | 1,010.29 | 1,017.56 | 5.6M |
| 2025-02-20 | 1,008.23 | 1,017.15 | 1,003.00 | 1,011.82 | 4.6M |
| 2025-02-19 | 1,007.54 | 1,018.62 | 1,007.54 | 1,010.64 | 4.8M |
| 2025-02-18 | 994.82 | 1,015.83 | 994.82 | 1,012.93 | 5.0M |
| 2025-02-14 | 1,007.39 | 1,013.48 | 990.67 | 993.45 | 4.6M |
| 2025-02-13 | 1,001.19 | 1,009.58 | 1,000.09 | 1,007.09 | 3.6M |
| 2025-02-12 | 988.24 | 1,002.15 | 988.24 | 999.69 | 4.0M |
| 2025-02-11 | 987.87 | 1,005.03 | 985.93 | 1,004.57 | 5.1M |
| 2025-02-10 | 990.63 | 991.01 | 982.90 | 987.73 | 4.4M |
| 2025-02-07 | 997.58 | 997.79 | 986.09 | 987.05 | 4.9M |
| 2025-02-06 | 1,003.27 | 1,004.33 | 993.52 | 998.88 | 5.7M |
| 2025-02-05 | 999.25 | 1,007.31 | 998.85 | 1,005.68 | 4.3M |
| 2025-02-04 | 988.46 | 993.61 | 979.44 | 992.92 | 4.4M |
| 2025-02-03 | 981.42 | 997.16 | 978.75 | 994.14 | 4.5M |
| 2025-01-31 | 994.50 | 1,003.64 | 991.84 | 997.02 | 6.3M |
| 2025-01-30 | 995.31 | 1,002.99 | 992.45 | 998.11 | 3.8M |
| 2025-01-29 | 993.96 | 997.35 | 981.90 | 985.21 | 4.4M |
| 2025-01-28 | 997.93 | 1,001.74 | 992.07 | 995.13 | 4.5M |
| 2025-01-27 | 981.15 | 997.87 | 975.52 | 997.71 | 5.3M |
| 2025-01-24 | 976.53 | 981.38 | 975.65 | 976.69 | 5.0M |
| 2025-01-23 | 977.12 | 979.32 | 973.47 | 978.78 | 5.6M |
| 2025-01-22 | 1,012.22 | 1,012.27 | 975.97 | 978.24 | 5.2M |
| 2025-01-21 | 1,020.75 | 1,028.21 | 1,015.17 | 1,015.77 | 5.1M |
| 2025-01-17 | 1,018.42 | 1,018.74 | 1,008.66 | 1,012.02 | 13.3M |
| 2025-01-16 | 990.04 | 1,010.93 | 988.46 | 1,010.91 | 6.0M |
| 2025-01-15 | 999.77 | 999.77 | 985.22 | 986.74 | 4.9M |
| 2025-01-14 | 969.62 | 980.94 | 967.93 | 980.43 | 3.9M |
| 2025-01-13 | 954.17 | 964.84 | 950.13 | 964.84 | 4.1M |
| 2025-01-10 | 969.47 | 970.03 | 949.95 | 955.58 | 4.5M |
| 2025-01-08 | 976.48 | 981.95 | 969.46 | 981.00 | 3.9M |
| 2025-01-07 | 979.91 | 983.75 | 973.62 | 983.75 | 4.8M |
| 2025-01-06 | 998.74 | 998.89 | 976.25 | 977.80 | 7.0M |
| 2025-01-03 | 996.64 | 1,001.90 | 992.18 | 1,000.65 | 3.9M |
| 2025-01-02 | 1,008.33 | 1,010.20 | 991.27 | 993.85 | 3.9M |