1,865.10
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 | 1,871.60 | 1,880.90 | 1,861.30 | 1,865.10 | 69.8M |
| 2025-09-25 | 1,880.20 | 1,881.70 | 1,855.90 | 1,871.60 | 62.6M |
| 2025-09-24 | 1,892.20 | 1,892.20 | 1,877.20 | 1,880.20 | 63.1M |
| 2025-09-23 | 1,898.60 | 1,902.90 | 1,885.00 | 1,892.20 | 50.3M |
| 2025-09-22 | 1,912.20 | 1,914.30 | 1,890.60 | 1,898.60 | 42.5M |
| 2025-09-19 | 1,900.00 | 1,920.40 | 1,900.00 | 1,912.20 | 261.0M |
| 2025-09-18 | 1,902.70 | 1,907.50 | 1,881.30 | 1,900.00 | 76.9M |
| 2025-09-17 | 1,933.20 | 1,933.20 | 1,902.70 | 1,902.70 | 73.5M |
| 2025-09-16 | 1,934.40 | 1,942.00 | 1,924.40 | 1,933.20 | 62.8M |
| 2025-09-15 | 1,931.80 | 1,943.60 | 1,915.80 | 1,934.40 | 53.1M |
| 2025-09-12 | 1,906.10 | 1,936.50 | 1,906.10 | 1,931.80 | 62.7M |
| 2025-09-11 | 1,893.00 | 1,916.80 | 1,889.90 | 1,906.10 | 58.7M |
| 2025-09-10 | 1,881.40 | 1,893.30 | 1,881.40 | 1,893.00 | 82.7M |
| 2025-09-09 | 1,898.70 | 1,898.70 | 1,874.70 | 1,881.40 | 52.9M |
| 2025-09-08 | 1,896.10 | 1,905.40 | 1,889.90 | 1,898.70 | 75.3M |
| 2025-09-05 | 1,870.30 | 1,897.50 | 1,870.30 | 1,896.10 | 67.8M |
| 2025-09-04 | 1,850.60 | 1,870.30 | 1,850.60 | 1,870.30 | 79.9M |
| 2025-09-03 | 1,896.10 | 1,896.10 | 1,846.60 | 1,850.60 | 90.1M |
| 2025-09-02 | 1,920.20 | 1,920.20 | 1,890.30 | 1,896.10 | 65.7M |
| 2025-09-01 | 1,924.70 | 1,928.70 | 1,904.80 | 1,920.20 | 58.3M |
| 2025-08-29 | 1,939.90 | 1,945.30 | 1,919.50 | 1,924.70 | 89.9M |
| 2025-08-28 | 1,920.80 | 1,941.50 | 1,919.40 | 1,939.90 | 72.9M |
| 2025-08-27 | 1,926.80 | 1,934.50 | 1,908.60 | 1,920.80 | 78.4M |
| 2025-08-26 | 1,932.00 | 1,955.80 | 1,926.80 | 1,926.80 | 105.5M |
| 2025-08-25 | 1,915.70 | 1,932.00 | 1,915.70 | 1,932.00 | 69.6M |
| 2025-08-22 | 1,951.70 | 1,951.70 | 1,915.70 | 1,915.70 | 77.0M |
| 2025-08-21 | 1,948.10 | 1,975.80 | 1,932.30 | 1,951.70 | 87.3M |
| 2025-08-20 | 1,913.40 | 1,954.10 | 1,913.40 | 1,948.10 | 88.6M |
| 2025-08-19 | 1,908.70 | 1,913.50 | 1,898.40 | 1,913.40 | 72.4M |
| 2025-08-18 | 1,902.50 | 1,915.40 | 1,899.90 | 1,908.70 | 83.0M |
| 2025-08-15 | 1,898.70 | 1,911.50 | 1,895.80 | 1,902.50 | 69.4M |
| 2025-08-14 | 1,886.10 | 1,907.10 | 1,886.10 | 1,898.70 | 77.3M |
| 2025-08-13 | 1,884.70 | 1,896.50 | 1,877.20 | 1,886.10 | 59.0M |
| 2025-08-12 | 1,885.30 | 1,892.00 | 1,877.50 | 1,884.70 | 52.8M |
| 2025-08-11 | 1,881.70 | 1,886.50 | 1,872.00 | 1,885.30 | 42.1M |
| 2025-08-08 | 1,876.60 | 1,885.90 | 1,870.60 | 1,881.70 | 46.7M |
| 2025-08-07 | 1,869.40 | 1,884.00 | 1,869.40 | 1,876.60 | 62.4M |
| 2025-08-06 | 1,852.80 | 1,876.70 | 1,852.80 | 1,869.40 | 64.8M |
| 2025-08-05 | 1,827.50 | 1,857.20 | 1,827.50 | 1,852.80 | 52.8M |
| 2025-08-04 | 1,829.50 | 1,834.50 | 1,820.30 | 1,827.50 | 39.5M |
| 2025-08-01 | 1,849.60 | 1,849.60 | 1,827.90 | 1,829.50 | 57.2M |
| 2025-07-31 | 1,845.00 | 1,855.20 | 1,839.80 | 1,849.60 | 66.2M |
| 2025-07-30 | 1,822.20 | 1,851.90 | 1,817.70 | 1,845.00 | 85.3M |
| 2025-07-29 | 1,830.80 | 1,833.40 | 1,821.10 | 1,822.20 | 59.0M |
| 2025-07-28 | 1,818.20 | 1,835.90 | 1,818.20 | 1,830.80 | 69.4M |
| 2025-07-25 | 1,825.60 | 1,825.60 | 1,810.80 | 1,818.20 | 67.8M |
| 2025-07-24 | 1,845.50 | 1,848.80 | 1,821.90 | 1,825.60 | 65.8M |
| 2025-07-23 | 1,837.10 | 1,856.30 | 1,837.10 | 1,845.50 | 65.2M |
| 2025-07-22 | 1,827.20 | 1,841.60 | 1,827.20 | 1,837.10 | 58.0M |
| 2025-07-21 | 1,843.00 | 1,843.00 | 1,815.40 | 1,827.20 | 38.0M |
| 2025-07-18 | 1,826.90 | 1,846.30 | 1,820.70 | 1,843.00 | 67.2M |
| 2025-07-17 | 1,803.30 | 1,830.70 | 1,803.30 | 1,826.90 | 67.3M |
| 2025-07-16 | 1,808.20 | 1,808.20 | 1,790.70 | 1,803.30 | 52.4M |
| 2025-07-15 | 1,795.40 | 1,813.80 | 1,795.40 | 1,808.20 | 54.1M |
| 2025-07-14 | 1,792.10 | 1,800.70 | 1,787.60 | 1,795.40 | 51.7M |
| 2025-07-11 | 1,819.10 | 1,819.10 | 1,790.70 | 1,792.10 | 63.8M |
| 2025-07-10 | 1,801.40 | 1,824.00 | 1,801.40 | 1,819.10 | 69.1M |
| 2025-07-09 | 1,829.50 | 1,829.50 | 1,798.20 | 1,801.40 | 75.2M |
| 2025-07-08 | 1,839.90 | 1,851.80 | 1,821.30 | 1,829.50 | 88.3M |
| 2025-07-07 | 1,848.40 | 1,859.40 | 1,839.50 | 1,839.90 | 58.4M |
| 2025-07-04 | 1,833.90 | 1,856.70 | 1,833.90 | 1,848.40 | 62.2M |
| 2025-07-03 | 1,838.40 | 1,839.30 | 1,817.30 | 1,833.90 | 79.6M |
| 2025-07-02 | 1,805.00 | 1,843.60 | 1,805.00 | 1,838.40 | 102.4M |
| 2025-07-01 | 1,790.90 | 1,814.50 | 1,790.90 | 1,805.00 | 102.4M |
| 2025-06-30 | 1,793.30 | 1,808.20 | 1,788.90 | 1,790.90 | 131.8M |
| 2025-06-27 | 1,816.20 | 1,816.70 | 1,786.30 | 1,793.30 | 108.4M |
| 2025-06-26 | 1,829.10 | 1,829.10 | 1,814.30 | 1,816.20 | 89.8M |
| 2025-06-25 | 1,828.40 | 1,837.70 | 1,828.40 | 1,829.10 | 88.0M |
| 2025-06-24 | 1,826.90 | 1,846.40 | 1,826.90 | 1,828.40 | 65.2M |
| 2025-06-23 | 1,831.50 | 1,832.70 | 1,814.40 | 1,826.90 | 75.3M |
| 2025-06-20 | 1,833.30 | 1,841.90 | 1,826.10 | 1,831.50 | 223.9M |
| 2025-06-19 | 1,825.20 | 1,842.80 | 1,817.70 | 1,833.30 | 109.2M |
| 2025-06-18 | 1,832.50 | 1,837.20 | 1,822.90 | 1,825.20 | 88.2M |
| 2025-06-17 | 1,826.00 | 1,835.50 | 1,817.60 | 1,832.50 | 74.0M |
| 2025-06-16 | 1,828.40 | 1,842.00 | 1,824.90 | 1,826.00 | 52.5M |
| 2025-06-13 | 1,832.30 | 1,849.10 | 1,823.10 | 1,828.40 | 62.5M |
| 2025-06-12 | 1,840.10 | 1,848.10 | 1,831.40 | 1,832.30 | 87.8M |
| 2025-06-11 | 1,823.90 | 1,851.50 | 1,823.90 | 1,840.10 | 104.6M |
| 2025-06-10 | 1,806.60 | 1,829.00 | 1,806.60 | 1,823.90 | 76.5M |
| 2025-06-06 | 1,807.90 | 1,812.10 | 1,802.00 | 1,806.60 | 50.3M |
| 2025-06-05 | 1,795.70 | 1,808.20 | 1,795.60 | 1,807.90 | 80.2M |
| 2025-06-04 | 1,787.10 | 1,800.50 | 1,786.20 | 1,795.70 | 77.7M |
| 2025-06-03 | 1,775.20 | 1,800.30 | 1,775.20 | 1,787.10 | 58.5M |
| 2025-06-02 | 1,779.10 | 1,789.80 | 1,768.10 | 1,775.20 | 60.6M |
| 2025-05-30 | 1,769.40 | 1,779.10 | 1,748.60 | 1,779.10 | 380.1M |
| 2025-05-29 | 1,786.90 | 1,788.70 | 1,768.50 | 1,769.40 | 74.7M |
| 2025-05-28 | 1,764.10 | 1,786.90 | 1,761.90 | 1,786.90 | 78.5M |
| 2025-05-27 | 1,771.60 | 1,778.80 | 1,761.70 | 1,764.10 | 70.2M |
| 2025-05-26 | 1,768.70 | 1,776.70 | 1,763.90 | 1,771.60 | 38.5M |
| 2025-05-23 | 1,754.80 | 1,780.20 | 1,754.00 | 1,768.70 | 66.3M |
| 2025-05-22 | 1,768.60 | 1,768.60 | 1,736.50 | 1,754.80 | 68.2M |
| 2025-05-21 | 1,763.70 | 1,774.20 | 1,760.40 | 1,768.60 | 59.7M |
| 2025-05-20 | 1,739.00 | 1,764.70 | 1,739.00 | 1,763.70 | 71.1M |
| 2025-05-19 | 1,750.80 | 1,757.60 | 1,731.40 | 1,739.00 | 78.9M |
| 2025-05-16 | 1,711.80 | 1,753.20 | 1,711.80 | 1,750.80 | 81.1M |
| 2025-05-15 | 1,734.50 | 1,736.00 | 1,710.30 | 1,711.80 | 95.0M |
| 2025-05-14 | 1,741.30 | 1,741.50 | 1,724.80 | 1,734.50 | 87.5M |
| 2025-05-13 | 1,762.60 | 1,777.40 | 1,726.60 | 1,741.30 | 109.4M |
| 2025-05-12 | 1,761.10 | 1,780.00 | 1,761.10 | 1,762.60 | 74.7M |
| 2025-05-09 | 1,761.60 | 1,764.20 | 1,752.10 | 1,761.10 | 64.4M |
| 2025-05-08 | 1,747.50 | 1,765.20 | 1,740.90 | 1,761.60 | 75.4M |
| 2025-05-07 | 1,734.50 | 1,747.50 | 1,716.70 | 1,747.50 | 125.0M |
| 2025-05-06 | 1,720.40 | 1,735.80 | 1,719.70 | 1,734.50 | 62.7M |
| 2025-05-05 | 1,738.50 | 1,753.20 | 1,719.00 | 1,720.50 | 60.9M |
| 2025-05-02 | 1,722.40 | 1,744.20 | 1,711.80 | 1,738.50 | 85.7M |
| 2025-05-01 | 1,694.10 | 1,726.30 | 1,693.90 | 1,722.40 | 80.7M |
| 2025-04-30 | 1,668.70 | 1,694.10 | 1,668.40 | 1,694.10 | 132.8M |
| 2025-04-29 | 1,650.30 | 1,681.20 | 1,650.20 | 1,668.70 | 82.3M |
| 2025-04-28 | 1,642.20 | 1,663.90 | 1,641.90 | 1,650.30 | 78.6M |
| 2025-04-24 | 1,629.70 | 1,648.30 | 1,628.90 | 1,642.20 | 56.0M |
| 2025-04-23 | 1,596.20 | 1,638.30 | 1,596.20 | 1,629.70 | 88.2M |
| 2025-04-22 | 1,611.40 | 1,611.40 | 1,579.60 | 1,596.20 | 49.6M |
| 2025-04-17 | 1,592.30 | 1,612.90 | 1,592.30 | 1,611.40 | 62.3M |
| 2025-04-16 | 1,589.20 | 1,603.70 | 1,589.10 | 1,592.30 | 68.6M |
| 2025-04-15 | 1,603.80 | 1,610.60 | 1,589.20 | 1,589.20 | 64.7M |
| 2025-04-14 | 1,574.70 | 1,613.90 | 1,574.70 | 1,603.80 | 70.8M |
| 2025-04-11 | 1,598.30 | 1,598.30 | 1,555.00 | 1,574.70 | 98.8M |
| 2025-04-10 | 1,525.70 | 1,658.70 | 1,525.70 | 1,598.30 | 114.8M |
| 2025-04-09 | 1,551.00 | 1,551.00 | 1,512.90 | 1,525.70 | 107.8M |
| 2025-04-08 | 1,530.00 | 1,551.00 | 1,522.00 | 1,551.00 | 112.9M |
| 2025-04-07 | 1,584.90 | 1,584.90 | 1,485.50 | 1,530.00 | 145.3M |
| 2025-04-04 | 1,621.40 | 1,621.40 | 1,576.60 | 1,584.90 | 102.3M |
| 2025-04-03 | 1,653.80 | 1,653.80 | 1,613.10 | 1,621.40 | 81.4M |
| 2025-04-02 | 1,627.60 | 1,666.20 | 1,626.80 | 1,653.80 | 78.1M |
| 2025-04-01 | 1,592.90 | 1,631.00 | 1,592.90 | 1,627.60 | 62.7M |
| 2025-03-31 | 1,627.20 | 1,627.20 | 1,592.90 | 1,592.90 | 99.2M |
| 2025-03-28 | 1,653.60 | 1,653.60 | 1,626.00 | 1,627.20 | 78.5M |
| 2025-03-27 | 1,693.10 | 1,693.10 | 1,653.00 | 1,653.60 | 97.5M |
| 2025-03-26 | 1,673.20 | 1,693.10 | 1,669.20 | 1,693.10 | 97.7M |
| 2025-03-25 | 1,666.20 | 1,694.80 | 1,666.20 | 1,673.20 | 68.6M |
| 2025-03-24 | 1,667.90 | 1,676.70 | 1,660.70 | 1,666.20 | 73.8M |
| 2025-03-21 | 1,664.10 | 1,681.60 | 1,654.80 | 1,667.90 | 213.5M |
| 2025-03-20 | 1,629.40 | 1,665.10 | 1,629.40 | 1,664.10 | 107.1M |
| 2025-03-19 | 1,650.90 | 1,651.30 | 1,628.00 | 1,629.40 | 70.9M |
| 2025-03-18 | 1,639.30 | 1,671.60 | 1,639.30 | 1,650.90 | 68.2M |
| 2025-03-17 | 1,638.30 | 1,656.90 | 1,637.10 | 1,639.30 | 68.6M |
| 2025-03-14 | 1,636.80 | 1,648.10 | 1,632.00 | 1,638.30 | 89.8M |
| 2025-03-13 | 1,636.50 | 1,666.20 | 1,634.70 | 1,636.80 | 101.1M |
| 2025-03-12 | 1,641.30 | 1,641.30 | 1,615.80 | 1,636.50 | 124.0M |
| 2025-03-11 | 1,650.20 | 1,650.20 | 1,622.30 | 1,641.30 | 102.1M |
| 2025-03-10 | 1,643.10 | 1,660.30 | 1,643.10 | 1,650.20 | 69.3M |
| 2025-03-07 | 1,695.30 | 1,695.30 | 1,643.10 | 1,643.10 | 90.5M |
| 2025-03-06 | 1,695.90 | 1,700.70 | 1,684.40 | 1,695.30 | 100.9M |
| 2025-03-05 | 1,692.70 | 1,695.90 | 1,677.80 | 1,695.90 | 98.5M |
| 2025-03-04 | 1,699.30 | 1,699.30 | 1,674.40 | 1,692.70 | 89.6M |
| 2025-03-03 | 1,676.40 | 1,704.80 | 1,676.40 | 1,699.30 | 93.8M |
| 2025-02-28 | 1,702.80 | 1,702.80 | 1,668.70 | 1,676.40 | 564.5M |
| 2025-02-27 | 1,709.00 | 1,722.80 | 1,697.20 | 1,702.80 | 86.3M |
| 2025-02-26 | 1,732.80 | 1,735.60 | 1,709.00 | 1,709.00 | 94.8M |
| 2025-02-25 | 1,739.60 | 1,747.10 | 1,726.30 | 1,732.80 | 96.9M |
| 2025-02-24 | 1,778.30 | 1,785.40 | 1,739.60 | 1,739.60 | 123.8M |
| 2025-02-21 | 1,768.90 | 1,791.90 | 1,768.90 | 1,778.30 | 78.4M |
| 2025-02-20 | 1,809.20 | 1,810.40 | 1,753.00 | 1,768.90 | 111.9M |
| 2025-02-19 | 1,820.00 | 1,820.10 | 1,786.10 | 1,809.20 | 107.9M |
| 2025-02-18 | 1,815.00 | 1,820.00 | 1,791.80 | 1,820.00 | 83.3M |
| 2025-02-17 | 1,798.10 | 1,822.10 | 1,787.50 | 1,815.00 | 97.2M |
| 2025-02-14 | 1,788.50 | 1,816.00 | 1,788.50 | 1,798.10 | 125.7M |
| 2025-02-13 | 1,794.40 | 1,797.80 | 1,783.00 | 1,788.50 | 77.2M |
| 2025-02-12 | 1,795.60 | 1,798.40 | 1,787.10 | 1,794.40 | 82.3M |
| 2025-02-11 | 1,788.50 | 1,797.70 | 1,787.20 | 1,795.60 | 73.1M |
| 2025-02-10 | 1,791.50 | 1,791.50 | 1,776.80 | 1,788.50 | 52.7M |
| 2025-02-07 | 1,789.30 | 1,805.30 | 1,788.00 | 1,791.50 | 47.4M |
| 2025-02-06 | 1,764.90 | 1,800.30 | 1,764.90 | 1,789.30 | 60.0M |
| 2025-02-05 | 1,750.20 | 1,768.30 | 1,750.20 | 1,764.90 | 70.1M |
| 2025-02-04 | 1,769.80 | 1,790.50 | 1,750.20 | 1,750.20 | 75.7M |
| 2025-02-03 | 1,798.40 | 1,798.40 | 1,761.10 | 1,769.80 | 76.9M |
| 2025-01-31 | 1,779.60 | 1,814.30 | 1,779.60 | 1,798.40 | 82.8M |
| 2025-01-30 | 1,776.70 | 1,786.60 | 1,762.50 | 1,779.60 | 70.6M |
| 2025-01-29 | 1,747.30 | 1,779.20 | 1,747.30 | 1,776.70 | 92.6M |
| 2025-01-28 | 1,808.40 | 1,811.60 | 1,745.20 | 1,747.30 | 98.7M |
| 2025-01-24 | 1,803.60 | 1,831.10 | 1,803.60 | 1,808.40 | 55.2M |
| 2025-01-23 | 1,821.20 | 1,821.40 | 1,791.50 | 1,803.60 | 73.0M |
| 2025-01-22 | 1,808.10 | 1,836.70 | 1,807.70 | 1,821.20 | 68.8M |
| 2025-01-21 | 1,811.80 | 1,830.10 | 1,807.40 | 1,808.10 | 64.8M |
| 2025-01-20 | 1,797.60 | 1,813.10 | 1,797.60 | 1,811.80 | 61.1M |
| 2025-01-17 | 1,800.40 | 1,811.70 | 1,797.20 | 1,797.60 | 73.0M |
| 2025-01-16 | 1,759.30 | 1,808.40 | 1,759.30 | 1,800.40 | 71.7M |
| 2025-01-15 | 1,757.10 | 1,777.70 | 1,756.90 | 1,759.30 | 63.6M |
| 2025-01-14 | 1,736.90 | 1,761.80 | 1,736.90 | 1,757.10 | 71.7M |
| 2025-01-13 | 1,767.80 | 1,767.80 | 1,730.90 | 1,736.90 | 59.2M |
| 2025-01-10 | 1,768.10 | 1,772.90 | 1,759.00 | 1,767.80 | 49.2M |
| 2025-01-09 | 1,771.80 | 1,774.40 | 1,755.30 | 1,768.10 | 56.9M |
| 2025-01-08 | 1,780.20 | 1,780.20 | 1,766.60 | 1,771.80 | 65.5M |
| 2025-01-07 | 1,773.10 | 1,783.20 | 1,771.20 | 1,780.20 | 43.4M |
| 2025-01-06 | 1,758.90 | 1,780.40 | 1,758.60 | 1,773.10 | 53.5M |
| 2025-01-03 | 1,737.10 | 1,763.90 | 1,737.00 | 1,758.90 | 50.2M |
| 2025-01-02 | 1,718.40 | 1,738.90 | 1,718.40 | 1,737.10 | 41.0M |