6,389.40
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 6,372.20 | 6,389.80 | 6,319.30 | 6,389.40 | 292.0M |
| 2025-09-26 | 6,310.20 | 6,378.50 | 6,310.20 | 6,372.20 | 496.8M |
| 2025-09-25 | 6,206.80 | 6,336.40 | 6,206.80 | 6,310.20 | 378.1M |
| 2025-09-24 | 6,201.20 | 6,210.40 | 6,158.70 | 6,206.80 | 334.0M |
| 2025-09-23 | 6,138.30 | 6,253.90 | 6,138.30 | 6,201.20 | 415.5M |
| 2025-09-22 | 5,971.70 | 6,146.30 | 5,971.70 | 6,138.30 | 347.0M |
| 2025-09-19 | 5,984.90 | 6,030.60 | 5,945.20 | 5,971.70 | 1,756.0M |
| 2025-09-18 | 6,010.00 | 6,010.00 | 5,957.90 | 5,984.90 | 295.3M |
| 2025-09-17 | 6,069.30 | 6,069.30 | 5,985.70 | 6,010.00 | 314.7M |
| 2025-09-16 | 6,022.50 | 6,113.90 | 6,022.50 | 6,069.30 | 323.6M |
| 2025-09-15 | 6,059.50 | 6,059.50 | 5,987.60 | 6,022.50 | 322.8M |
| 2025-09-12 | 5,970.50 | 6,069.90 | 5,970.50 | 6,059.50 | 279.7M |
| 2025-09-11 | 5,936.20 | 5,988.30 | 5,936.20 | 5,970.50 | 375.2M |
| 2025-09-10 | 6,046.30 | 6,046.30 | 5,909.10 | 5,936.20 | 455.8M |
| 2025-09-09 | 6,058.10 | 6,070.00 | 6,006.20 | 6,046.30 | 350.4M |
| 2025-09-08 | 6,062.80 | 6,101.50 | 6,053.60 | 6,058.10 | 290.7M |
| 2025-09-05 | 6,046.40 | 6,062.80 | 6,004.00 | 6,062.80 | 299.2M |
| 2025-09-04 | 6,045.40 | 6,078.80 | 6,026.80 | 6,046.40 | 335.5M |
| 2025-09-03 | 6,106.50 | 6,134.80 | 6,045.30 | 6,045.40 | 372.6M |
| 2025-09-02 | 6,101.60 | 6,139.30 | 6,094.30 | 6,106.50 | 219.3M |
| 2025-09-01 | 6,078.90 | 6,101.60 | 6,046.30 | 6,101.60 | 303.4M |
| 2025-08-29 | 6,062.10 | 6,100.30 | 6,036.60 | 6,078.90 | 372.4M |
| 2025-08-28 | 6,106.00 | 6,106.00 | 6,040.70 | 6,062.10 | 338.1M |
| 2025-08-27 | 6,011.90 | 6,106.00 | 6,011.90 | 6,106.00 | 408.5M |
| 2025-08-26 | 6,072.50 | 6,072.50 | 5,995.70 | 6,011.90 | 441.8M |
| 2025-08-25 | 5,906.20 | 6,089.60 | 5,906.20 | 6,072.50 | 354.5M |
| 2025-08-22 | 5,947.90 | 6,008.90 | 5,906.20 | 5,906.20 | 328.2M |
| 2025-08-21 | 5,873.10 | 5,951.90 | 5,873.10 | 5,947.90 | 344.9M |
| 2025-08-20 | 5,944.20 | 5,944.20 | 5,811.40 | 5,873.10 | 316.8M |
| 2025-08-19 | 5,908.50 | 5,949.90 | 5,883.00 | 5,944.20 | 217.5M |
| 2025-08-18 | 5,953.50 | 5,953.50 | 5,885.30 | 5,908.50 | 221.5M |
| 2025-08-15 | 5,873.00 | 5,953.50 | 5,867.50 | 5,953.50 | 261.1M |
| 2025-08-14 | 5,918.20 | 5,946.80 | 5,854.50 | 5,873.00 | 321.4M |
| 2025-08-13 | 5,861.20 | 5,929.40 | 5,861.20 | 5,918.20 | 302.8M |
| 2025-08-12 | 5,833.00 | 5,867.30 | 5,800.70 | 5,861.20 | 351.6M |
| 2025-08-11 | 5,766.30 | 5,835.70 | 5,766.30 | 5,833.00 | 399.9M |
| 2025-08-08 | 5,652.70 | 5,749.00 | 5,652.70 | 5,737.10 | 346.1M |
| 2025-08-07 | 5,637.70 | 5,671.60 | 5,627.80 | 5,652.70 | 284.6M |
| 2025-08-06 | 5,573.70 | 5,663.40 | 5,573.70 | 5,637.70 | 294.0M |
| 2025-08-05 | 5,514.70 | 5,604.60 | 5,514.70 | 5,573.70 | 290.9M |
| 2025-08-04 | 5,438.30 | 5,529.00 | 5,438.30 | 5,514.70 | 257.6M |
| 2025-08-01 | 5,441.60 | 5,479.90 | 5,426.50 | 5,438.30 | 277.2M |
| 2025-07-31 | 5,595.40 | 5,595.40 | 5,430.10 | 5,441.60 | 373.8M |
| 2025-07-30 | 5,608.10 | 5,628.10 | 5,586.80 | 5,595.40 | 334.9M |
| 2025-07-29 | 5,610.60 | 5,616.10 | 5,561.30 | 5,608.10 | 307.8M |
| 2025-07-28 | 5,681.30 | 5,681.30 | 5,605.90 | 5,610.60 | 366.1M |
| 2025-07-25 | 5,785.80 | 5,785.80 | 5,671.60 | 5,681.50 | 319.9M |
| 2025-07-24 | 5,789.50 | 5,817.00 | 5,749.20 | 5,785.80 | 572.6M |
| 2025-07-23 | 5,731.40 | 5,857.30 | 5,731.40 | 5,789.50 | 327.4M |
| 2025-07-22 | 5,580.30 | 5,731.40 | 5,580.30 | 5,731.40 | 413.9M |
| 2025-07-21 | 5,549.30 | 5,599.70 | 5,515.40 | 5,580.30 | 295.3M |
| 2025-07-18 | 5,431.80 | 5,560.40 | 5,431.80 | 5,549.30 | 368.7M |
| 2025-07-17 | 5,431.20 | 5,451.90 | 5,425.30 | 5,431.80 | 382.3M |
| 2025-07-16 | 5,487.20 | 5,487.20 | 5,402.90 | 5,431.20 | 250.6M |
| 2025-07-15 | 5,505.90 | 5,506.20 | 5,459.90 | 5,487.20 | 273.2M |
| 2025-07-14 | 5,456.50 | 5,528.00 | 5,456.50 | 5,505.90 | 300.4M |
| 2025-07-11 | 5,353.40 | 5,483.50 | 5,353.40 | 5,456.50 | 331.6M |
| 2025-07-10 | 5,279.00 | 5,361.70 | 5,279.00 | 5,353.40 | 242.3M |
| 2025-07-09 | 5,362.20 | 5,362.20 | 5,279.00 | 5,279.00 | 304.0M |
| 2025-07-08 | 5,354.00 | 5,369.30 | 5,274.60 | 5,362.20 | 303.6M |
| 2025-07-07 | 5,415.20 | 5,415.20 | 5,350.10 | 5,354.00 | 253.0M |
| 2025-07-04 | 5,472.20 | 5,472.20 | 5,395.70 | 5,415.20 | 226.9M |
| 2025-07-03 | 5,299.10 | 5,472.20 | 5,299.10 | 5,472.20 | 412.4M |
| 2025-07-02 | 5,218.00 | 5,315.80 | 5,218.00 | 5,299.10 | 295.2M |
| 2025-07-01 | 5,220.80 | 5,233.40 | 5,202.20 | 5,218.00 | 428.0M |
| 2025-06-30 | 5,282.40 | 5,282.40 | 5,182.70 | 5,220.80 | 489.7M |
| 2025-06-27 | 5,155.70 | 5,312.60 | 5,155.70 | 5,282.40 | 450.9M |
| 2025-06-26 | 5,150.00 | 5,173.30 | 5,136.10 | 5,155.70 | 352.0M |
| 2025-06-25 | 5,225.40 | 5,225.40 | 5,122.40 | 5,150.00 | 309.2M |
| 2025-06-24 | 5,123.20 | 5,236.00 | 5,123.20 | 5,225.40 | 332.6M |
| 2025-06-23 | 5,199.40 | 5,199.40 | 5,118.80 | 5,123.20 | 273.0M |
| 2025-06-20 | 5,208.90 | 5,217.50 | 5,172.70 | 5,199.40 | 720.7M |
| 2025-06-19 | 5,309.50 | 5,309.50 | 5,196.10 | 5,208.90 | 318.4M |
| 2025-06-18 | 5,394.80 | 5,394.80 | 5,290.60 | 5,309.50 | 313.5M |
| 2025-06-17 | 5,381.80 | 5,423.60 | 5,376.10 | 5,394.80 | 314.7M |
| 2025-06-16 | 5,434.10 | 5,475.80 | 5,378.60 | 5,381.80 | 405.6M |
| 2025-06-13 | 5,446.90 | 5,473.00 | 5,402.20 | 5,433.50 | 391.5M |
| 2025-06-12 | 5,495.30 | 5,503.10 | 5,446.90 | 5,446.90 | 581.9M |
| 2025-06-11 | 5,463.30 | 5,518.90 | 5,463.30 | 5,495.30 | 309.0M |
| 2025-06-10 | 5,464.30 | 5,482.50 | 5,441.10 | 5,463.30 | 429.0M |
| 2025-06-06 | 5,477.20 | 5,504.70 | 5,445.60 | 5,464.30 | 316.9M |
| 2025-06-05 | 5,445.00 | 5,498.70 | 5,439.80 | 5,477.20 | 343.9M |
| 2025-06-04 | 5,409.00 | 5,468.90 | 5,409.00 | 5,445.00 | 346.1M |
| 2025-06-03 | 5,392.90 | 5,491.20 | 5,392.90 | 5,409.00 | 364.2M |
| 2025-06-02 | 5,447.20 | 5,461.90 | 5,384.10 | 5,392.90 | 291.2M |
| 2025-05-30 | 5,428.20 | 5,447.20 | 5,409.60 | 5,447.20 | 689.3M |
| 2025-05-29 | 5,451.20 | 5,459.20 | 5,406.70 | 5,428.20 | 305.6M |
| 2025-05-28 | 5,473.20 | 5,504.00 | 5,440.80 | 5,451.20 | 267.3M |
| 2025-05-27 | 5,486.00 | 5,509.60 | 5,439.30 | 5,473.20 | 217.6M |
| 2025-05-26 | 5,454.10 | 5,488.10 | 5,451.70 | 5,486.00 | 218.1M |
| 2025-05-23 | 5,494.70 | 5,494.70 | 5,449.90 | 5,454.10 | 232.0M |
| 2025-05-22 | 5,454.10 | 5,499.40 | 5,439.80 | 5,494.70 | 259.6M |
| 2025-05-21 | 5,391.00 | 5,483.10 | 5,391.00 | 5,454.10 | 303.3M |
| 2025-05-20 | 5,398.90 | 5,439.90 | 5,374.50 | 5,391.00 | 291.2M |
| 2025-05-19 | 5,489.10 | 5,489.10 | 5,393.80 | 5,398.90 | 280.5M |
| 2025-05-16 | 5,409.60 | 5,524.10 | 5,409.60 | 5,489.10 | 354.7M |
| 2025-05-15 | 5,462.80 | 5,462.80 | 5,386.70 | 5,409.60 | 323.3M |
| 2025-05-14 | 5,432.70 | 5,462.80 | 5,397.00 | 5,462.80 | 281.6M |
| 2025-05-13 | 5,402.90 | 5,457.10 | 5,402.90 | 5,432.70 | 452.1M |
| 2025-05-12 | 5,354.40 | 5,416.50 | 5,354.40 | 5,402.90 | 278.2M |
| 2025-05-09 | 5,392.80 | 5,392.80 | 5,326.30 | 5,354.40 | 280.3M |
| 2025-05-08 | 5,374.20 | 5,423.10 | 5,339.60 | 5,392.80 | 297.2M |
| 2025-05-07 | 5,344.30 | 5,434.10 | 5,344.30 | 5,374.20 | 350.9M |
| 2025-05-06 | 5,304.20 | 5,365.10 | 5,293.50 | 5,344.30 | 261.9M |
| 2025-05-05 | 5,335.70 | 5,335.70 | 5,300.50 | 5,304.20 | 234.5M |
| 2025-05-02 | 5,290.90 | 5,348.80 | 5,233.90 | 5,335.70 | 270.7M |
| 2025-05-01 | 5,342.00 | 5,342.00 | 5,251.90 | 5,290.90 | 291.6M |
| 2025-04-30 | 5,365.80 | 5,371.80 | 5,304.20 | 5,342.00 | 338.7M |
| 2025-04-29 | 5,280.10 | 5,372.70 | 5,280.10 | 5,365.80 | 296.6M |
| 2025-04-28 | 5,321.00 | 5,323.20 | 5,255.70 | 5,280.10 | 341.3M |
| 2025-04-24 | 5,260.40 | 5,351.80 | 5,260.40 | 5,321.00 | 310.8M |
| 2025-04-23 | 5,280.80 | 5,361.70 | 5,250.90 | 5,260.40 | 589.1M |
| 2025-04-22 | 5,257.70 | 5,309.50 | 5,238.10 | 5,280.80 | 342.2M |
| 2025-04-17 | 5,178.90 | 5,267.10 | 5,178.20 | 5,257.70 | 320.7M |
| 2025-04-16 | 5,210.70 | 5,210.70 | 5,172.10 | 5,178.90 | 324.7M |
| 2025-04-15 | 5,186.30 | 5,220.80 | 5,185.00 | 5,210.70 | 318.6M |
| 2025-04-14 | 5,078.50 | 5,202.50 | 5,078.50 | 5,186.30 | 290.9M |
| 2025-04-11 | 5,071.60 | 5,078.50 | 4,981.80 | 5,078.50 | 347.5M |
| 2025-04-10 | 4,768.40 | 5,130.70 | 4,768.40 | 5,071.60 | 399.0M |
| 2025-04-09 | 4,949.40 | 4,949.40 | 4,735.20 | 4,768.40 | 403.4M |
| 2025-04-08 | 4,819.70 | 4,973.90 | 4,819.70 | 4,949.40 | 383.9M |
| 2025-04-07 | 5,076.60 | 5,076.60 | 4,648.40 | 4,819.70 | 603.1M |
| 2025-04-04 | 5,131.20 | 5,131.20 | 4,999.20 | 5,076.60 | 389.9M |
| 2025-04-03 | 5,250.50 | 5,250.50 | 5,126.10 | 5,131.20 | 359.5M |
| 2025-04-02 | 5,341.80 | 5,341.80 | 5,239.60 | 5,250.50 | 295.8M |
| 2025-04-01 | 5,278.10 | 5,362.00 | 5,278.10 | 5,341.80 | 286.5M |
| 2025-03-31 | 5,473.20 | 5,473.20 | 5,278.10 | 5,278.10 | 306.2M |
| 2025-03-28 | 5,445.80 | 5,517.50 | 5,437.20 | 5,473.20 | 296.5M |
| 2025-03-27 | 5,434.00 | 5,461.70 | 5,418.30 | 5,445.80 | 288.7M |
| 2025-03-26 | 5,388.70 | 5,488.80 | 5,388.70 | 5,434.00 | 307.1M |
| 2025-03-25 | 5,411.80 | 5,429.30 | 5,386.60 | 5,388.70 | 291.4M |
| 2025-03-24 | 5,423.20 | 5,423.20 | 5,358.50 | 5,411.80 | 292.3M |
| 2025-03-21 | 5,418.10 | 5,450.70 | 5,388.30 | 5,423.20 | 1,402.9M |
| 2025-03-20 | 5,442.20 | 5,449.70 | 5,405.60 | 5,418.10 | 401.0M |
| 2025-03-19 | 5,469.70 | 5,489.60 | 5,427.10 | 5,442.20 | 408.0M |
| 2025-03-18 | 5,453.60 | 5,472.50 | 5,434.70 | 5,469.70 | 365.6M |
| 2025-03-17 | 5,337.50 | 5,458.20 | 5,337.50 | 5,453.60 | 404.7M |
| 2025-03-14 | 5,247.40 | 5,375.60 | 5,247.40 | 5,337.50 | 352.1M |
| 2025-03-13 | 5,262.10 | 5,276.10 | 5,233.30 | 5,247.40 | 361.5M |
| 2025-03-12 | 5,308.70 | 5,308.80 | 5,227.50 | 5,262.10 | 397.7M |
| 2025-03-11 | 5,342.50 | 5,348.30 | 5,228.00 | 5,308.70 | 654.5M |
| 2025-03-10 | 5,297.40 | 5,349.60 | 5,282.90 | 5,342.50 | 270.8M |
| 2025-03-07 | 5,352.20 | 5,373.30 | 5,294.80 | 5,297.40 | 294.7M |
| 2025-03-06 | 5,338.10 | 5,484.80 | 5,322.50 | 5,352.20 | 315.9M |
| 2025-03-05 | 5,336.80 | 5,359.40 | 5,320.20 | 5,338.10 | 317.0M |
| 2025-03-04 | 5,375.50 | 5,375.50 | 5,282.80 | 5,336.80 | 295.3M |
| 2025-03-03 | 5,284.60 | 5,380.10 | 5,279.00 | 5,375.50 | 286.7M |
| 2025-02-28 | 5,429.50 | 5,429.50 | 5,267.50 | 5,284.60 | 547.7M |
| 2025-02-27 | 5,372.40 | 5,460.30 | 5,372.40 | 5,429.50 | 303.7M |
| 2025-02-26 | 5,481.70 | 5,481.70 | 5,346.90 | 5,372.40 | 269.2M |
| 2025-02-25 | 5,528.10 | 5,528.10 | 5,468.00 | 5,481.70 | 241.0M |
| 2025-02-24 | 5,616.10 | 5,616.10 | 5,498.80 | 5,528.10 | 261.9M |
| 2025-02-21 | 5,517.40 | 5,632.40 | 5,517.40 | 5,616.10 | 247.0M |
| 2025-02-20 | 5,590.50 | 5,590.50 | 5,448.20 | 5,517.40 | 308.3M |
| 2025-02-19 | 5,596.00 | 5,638.70 | 5,584.30 | 5,590.50 | 263.5M |
| 2025-02-18 | 5,607.70 | 5,630.10 | 5,568.30 | 5,596.00 | 235.6M |
| 2025-02-17 | 5,621.10 | 5,621.10 | 5,576.40 | 5,607.70 | 219.6M |
| 2025-02-14 | 5,608.90 | 5,695.40 | 5,608.90 | 5,621.10 | 258.1M |
| 2025-02-13 | 5,505.30 | 5,623.20 | 5,505.30 | 5,608.90 | 281.8M |
| 2025-02-12 | 5,526.20 | 5,526.20 | 5,483.90 | 5,505.30 | 380.7M |
| 2025-02-11 | 5,515.10 | 5,553.90 | 5,507.20 | 5,526.20 | 399.3M |
| 2025-02-10 | 5,553.60 | 5,565.20 | 5,502.40 | 5,515.10 | 217.9M |
| 2025-02-07 | 5,536.80 | 5,569.80 | 5,536.80 | 5,553.60 | 312.9M |
| 2025-02-06 | 5,490.80 | 5,539.70 | 5,467.90 | 5,536.80 | 265.9M |
| 2025-02-05 | 5,398.90 | 5,535.50 | 5,398.90 | 5,490.80 | 342.7M |
| 2025-02-04 | 5,342.00 | 5,413.70 | 5,342.00 | 5,398.90 | 274.4M |
| 2025-02-03 | 5,442.60 | 5,442.60 | 5,303.50 | 5,342.00 | 311.2M |
| 2025-01-31 | 5,381.40 | 5,473.60 | 5,381.40 | 5,442.60 | 315.4M |
| 2025-01-30 | 5,356.40 | 5,407.90 | 5,356.40 | 5,381.40 | 256.4M |
| 2025-01-29 | 5,363.10 | 5,382.10 | 5,330.80 | 5,356.40 | 288.5M |
| 2025-01-28 | 5,389.60 | 5,405.40 | 5,359.70 | 5,363.10 | 287.8M |
| 2025-01-24 | 5,381.80 | 5,399.80 | 5,352.20 | 5,389.60 | 230.1M |
| 2025-01-23 | 5,473.60 | 5,473.60 | 5,368.30 | 5,381.80 | 259.8M |
| 2025-01-22 | 5,535.20 | 5,535.20 | 5,457.40 | 5,473.60 | 408.3M |
| 2025-01-21 | 5,482.10 | 5,557.00 | 5,473.70 | 5,535.20 | 309.9M |
| 2025-01-20 | 5,472.20 | 5,522.40 | 5,464.70 | 5,482.10 | 220.7M |
| 2025-01-17 | 5,446.40 | 5,496.40 | 5,413.80 | 5,472.20 | 290.5M |
| 2025-01-16 | 5,405.90 | 5,474.50 | 5,405.90 | 5,446.40 | 241.5M |
| 2025-01-15 | 5,405.20 | 5,453.40 | 5,399.70 | 5,405.90 | 339.2M |
| 2025-01-14 | 5,331.60 | 5,405.20 | 5,331.60 | 5,405.20 | 248.1M |
| 2025-01-13 | 5,338.90 | 5,351.30 | 5,316.90 | 5,331.60 | 211.9M |
| 2025-01-10 | 5,282.80 | 5,349.00 | 5,282.80 | 5,338.90 | 187.0M |
| 2025-01-09 | 5,282.90 | 5,282.90 | 5,241.30 | 5,282.80 | 218.8M |
| 2025-01-08 | 5,199.30 | 5,296.40 | 5,199.30 | 5,282.90 | 252.5M |
| 2025-01-07 | 5,233.80 | 5,251.00 | 5,174.00 | 5,199.30 | 227.5M |
| 2025-01-06 | 5,308.40 | 5,308.40 | 5,223.10 | 5,233.80 | 246.8M |
| 2025-01-03 | 5,318.40 | 5,343.00 | 5,301.50 | 5,308.40 | 171.0M |
| 2025-01-02 | 5,255.60 | 5,319.10 | 5,255.30 | 5,318.40 | 159.1M |