1,861.40
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 1,879.00 | 1,884.30 | 1,860.60 | 1,861.40 | 44.1M |
| 2025-09-29 | 1,865.40 | 1,884.50 | 1,865.40 | 1,879.00 | 25.6M |
| 2025-09-26 | 1,871.60 | 1,871.60 | 1,851.80 | 1,865.40 | 32.4M |
| 2025-09-25 | 1,877.40 | 1,877.40 | 1,861.40 | 1,871.60 | 34.8M |
| 2025-09-24 | 1,883.80 | 1,883.80 | 1,871.80 | 1,877.40 | 38.8M |
| 2025-09-23 | 1,881.50 | 1,892.40 | 1,870.60 | 1,883.80 | 34.9M |
| 2025-09-22 | 1,872.40 | 1,882.00 | 1,872.40 | 1,881.50 | 21.5M |
| 2025-09-19 | 1,886.40 | 1,893.10 | 1,872.40 | 1,872.40 | 116.1M |
| 2025-09-18 | 1,889.80 | 1,893.10 | 1,874.10 | 1,886.40 | 25.5M |
| 2025-09-17 | 1,891.80 | 1,891.80 | 1,878.50 | 1,889.80 | 31.9M |
| 2025-09-16 | 1,888.70 | 1,895.10 | 1,884.80 | 1,891.80 | 37.1M |
| 2025-09-15 | 1,893.80 | 1,893.80 | 1,879.20 | 1,888.70 | 31.9M |
| 2025-09-12 | 1,896.50 | 1,906.80 | 1,891.90 | 1,893.80 | 56.0M |
| 2025-09-11 | 1,891.90 | 1,902.50 | 1,880.70 | 1,896.50 | 65.5M |
| 2025-09-10 | 1,874.80 | 1,891.90 | 1,871.90 | 1,891.90 | 38.6M |
| 2025-09-09 | 1,886.90 | 1,888.80 | 1,874.80 | 1,874.80 | 39.2M |
| 2025-09-08 | 1,887.00 | 1,887.30 | 1,876.70 | 1,886.90 | 30.6M |
| 2025-09-05 | 1,876.40 | 1,895.10 | 1,876.40 | 1,887.00 | 38.4M |
| 2025-09-04 | 1,878.70 | 1,886.90 | 1,870.70 | 1,876.40 | 38.4M |
| 2025-09-03 | 1,906.80 | 1,906.80 | 1,878.60 | 1,878.70 | 45.6M |
| 2025-09-02 | 1,928.30 | 1,933.20 | 1,900.90 | 1,906.80 | 36.8M |
| 2025-09-01 | 1,922.40 | 1,933.60 | 1,918.10 | 1,928.30 | 35.2M |
| 2025-08-29 | 1,923.70 | 1,926.30 | 1,917.10 | 1,922.40 | 37.4M |
| 2025-08-28 | 1,928.80 | 1,932.90 | 1,912.90 | 1,923.70 | 37.9M |
| 2025-08-27 | 1,948.70 | 1,948.70 | 1,921.40 | 1,928.80 | 47.5M |
| 2025-08-26 | 1,964.90 | 1,964.90 | 1,941.90 | 1,948.70 | 53.3M |
| 2025-08-25 | 1,978.20 | 1,985.70 | 1,964.90 | 1,964.90 | 33.8M |
| 2025-08-22 | 1,976.00 | 1,986.20 | 1,970.30 | 1,978.20 | 43.6M |
| 2025-08-21 | 1,966.00 | 1,976.70 | 1,956.70 | 1,976.00 | 31.9M |
| 2025-08-20 | 1,953.00 | 1,973.30 | 1,953.00 | 1,966.00 | 31.1M |
| 2025-08-19 | 1,939.00 | 1,953.70 | 1,937.50 | 1,953.00 | 37.9M |
| 2025-08-18 | 1,912.50 | 1,939.00 | 1,912.50 | 1,939.00 | 32.0M |
| 2025-08-15 | 1,902.70 | 1,912.50 | 1,894.40 | 1,912.50 | 40.0M |
| 2025-08-14 | 1,920.60 | 1,920.60 | 1,887.50 | 1,902.70 | 59.6M |
| 2025-08-13 | 1,907.60 | 1,925.90 | 1,907.60 | 1,920.60 | 39.5M |
| 2025-08-12 | 1,898.40 | 1,910.70 | 1,895.50 | 1,907.60 | 27.5M |
| 2025-08-11 | 1,893.70 | 1,902.20 | 1,874.10 | 1,898.40 | 22.7M |
| 2025-08-08 | 1,902.30 | 1,902.30 | 1,884.90 | 1,893.70 | 31.5M |
| 2025-08-07 | 1,903.60 | 1,904.90 | 1,892.00 | 1,902.30 | 33.4M |
| 2025-08-06 | 1,895.70 | 1,916.50 | 1,895.70 | 1,903.60 | 33.0M |
| 2025-08-05 | 1,879.50 | 1,895.70 | 1,879.50 | 1,895.70 | 28.2M |
| 2025-08-04 | 1,870.00 | 1,880.20 | 1,868.20 | 1,879.50 | 19.8M |
| 2025-08-01 | 1,891.50 | 1,891.50 | 1,870.00 | 1,870.00 | 28.7M |
| 2025-07-31 | 1,883.50 | 1,894.40 | 1,881.10 | 1,891.50 | 33.2M |
| 2025-07-30 | 1,880.00 | 1,889.10 | 1,873.60 | 1,883.50 | 32.7M |
| 2025-07-29 | 1,879.00 | 1,881.30 | 1,867.90 | 1,880.00 | 18.6M |
| 2025-07-28 | 1,859.30 | 1,881.60 | 1,859.30 | 1,879.00 | 17.2M |
| 2025-07-25 | 1,858.50 | 1,870.20 | 1,854.00 | 1,859.30 | 20.4M |
| 2025-07-24 | 1,868.40 | 1,875.00 | 1,853.60 | 1,858.50 | 36.0M |
| 2025-07-23 | 1,865.60 | 1,871.90 | 1,859.00 | 1,868.40 | 38.4M |
| 2025-07-22 | 1,873.50 | 1,878.30 | 1,865.30 | 1,865.60 | 18.9M |
| 2025-07-21 | 1,888.80 | 1,888.80 | 1,867.70 | 1,873.50 | 16.4M |
| 2025-07-18 | 1,874.00 | 1,892.60 | 1,874.00 | 1,888.80 | 28.4M |
| 2025-07-17 | 1,870.60 | 1,878.10 | 1,862.30 | 1,874.00 | 40.1M |
| 2025-07-16 | 1,873.50 | 1,873.50 | 1,853.10 | 1,870.60 | 21.3M |
| 2025-07-15 | 1,851.70 | 1,875.20 | 1,851.70 | 1,873.50 | 23.5M |
| 2025-07-14 | 1,846.20 | 1,859.10 | 1,841.50 | 1,851.70 | 16.3M |
| 2025-07-11 | 1,853.20 | 1,857.30 | 1,839.80 | 1,846.20 | 20.5M |
| 2025-07-10 | 1,855.00 | 1,863.30 | 1,851.00 | 1,853.20 | 18.1M |
| 2025-07-09 | 1,854.20 | 1,855.60 | 1,847.00 | 1,855.00 | 24.7M |
| 2025-07-08 | 1,845.40 | 1,854.20 | 1,839.50 | 1,854.20 | 28.0M |
| 2025-07-07 | 1,842.60 | 1,848.10 | 1,836.80 | 1,845.40 | 19.1M |
| 2025-07-04 | 1,840.70 | 1,849.90 | 1,840.10 | 1,842.60 | 26.1M |
| 2025-07-03 | 1,868.10 | 1,868.10 | 1,833.30 | 1,840.70 | 26.3M |
| 2025-07-02 | 1,848.20 | 1,871.10 | 1,848.20 | 1,868.10 | 44.5M |
| 2025-07-01 | 1,853.00 | 1,865.10 | 1,842.90 | 1,848.20 | 49.5M |
| 2025-06-30 | 1,844.80 | 1,861.70 | 1,844.80 | 1,853.00 | 41.2M |
| 2025-06-27 | 1,834.90 | 1,855.10 | 1,834.90 | 1,844.80 | 23.5M |
| 2025-06-26 | 1,834.50 | 1,838.10 | 1,823.90 | 1,834.90 | 23.6M |
| 2025-06-25 | 1,845.50 | 1,853.20 | 1,832.10 | 1,834.50 | 27.1M |
| 2025-06-24 | 1,845.80 | 1,859.70 | 1,844.40 | 1,845.50 | 25.2M |
| 2025-06-23 | 1,846.50 | 1,851.50 | 1,827.10 | 1,845.80 | 27.2M |
| 2025-06-20 | 1,854.50 | 1,855.00 | 1,841.70 | 1,846.50 | 83.6M |
| 2025-06-19 | 1,857.80 | 1,859.10 | 1,846.80 | 1,854.50 | 36.7M |
| 2025-06-18 | 1,852.60 | 1,861.60 | 1,849.10 | 1,857.80 | 36.4M |
| 2025-06-17 | 1,854.50 | 1,861.10 | 1,846.00 | 1,852.60 | 25.5M |
| 2025-06-16 | 1,841.20 | 1,857.60 | 1,838.50 | 1,854.50 | 24.2M |
| 2025-06-13 | 1,855.20 | 1,856.90 | 1,833.80 | 1,841.20 | 31.9M |
| 2025-06-12 | 1,847.30 | 1,857.70 | 1,843.00 | 1,855.20 | 32.1M |
| 2025-06-11 | 1,842.30 | 1,858.40 | 1,842.30 | 1,847.30 | 32.0M |
| 2025-06-10 | 1,833.80 | 1,846.40 | 1,833.80 | 1,842.30 | 34.1M |
| 2025-06-06 | 1,841.70 | 1,843.80 | 1,832.70 | 1,833.80 | 22.0M |
| 2025-06-05 | 1,841.40 | 1,849.50 | 1,838.90 | 1,841.70 | 28.7M |
| 2025-06-04 | 1,844.70 | 1,851.10 | 1,835.80 | 1,841.40 | 40.1M |
| 2025-06-03 | 1,830.80 | 1,845.90 | 1,829.70 | 1,844.70 | 26.7M |
| 2025-06-02 | 1,823.60 | 1,835.60 | 1,821.50 | 1,830.80 | 29.9M |
| 2025-05-30 | 1,831.30 | 1,831.30 | 1,819.40 | 1,823.60 | 58.8M |
| 2025-05-29 | 1,820.30 | 1,842.00 | 1,819.40 | 1,831.30 | 33.3M |
| 2025-05-28 | 1,814.80 | 1,824.20 | 1,808.30 | 1,820.30 | 43.9M |
| 2025-05-27 | 1,819.90 | 1,831.50 | 1,813.70 | 1,814.80 | 32.7M |
| 2025-05-26 | 1,824.70 | 1,831.20 | 1,818.30 | 1,819.90 | 35.7M |
| 2025-05-23 | 1,811.10 | 1,827.10 | 1,811.10 | 1,824.70 | 39.3M |
| 2025-05-22 | 1,813.50 | 1,824.80 | 1,804.50 | 1,811.10 | 43.8M |
| 2025-05-21 | 1,797.70 | 1,817.50 | 1,794.10 | 1,813.50 | 36.7M |
| 2025-05-20 | 1,776.10 | 1,800.20 | 1,776.10 | 1,797.70 | 44.0M |
| 2025-05-19 | 1,772.20 | 1,782.80 | 1,768.50 | 1,776.10 | 21.2M |
| 2025-05-16 | 1,767.20 | 1,778.30 | 1,767.10 | 1,772.20 | 28.8M |
| 2025-05-15 | 1,761.90 | 1,769.10 | 1,755.50 | 1,767.20 | 33.0M |
| 2025-05-14 | 1,750.90 | 1,762.10 | 1,748.00 | 1,761.90 | 35.3M |
| 2025-05-13 | 1,763.70 | 1,777.00 | 1,743.70 | 1,750.90 | 60.3M |
| 2025-05-12 | 1,771.10 | 1,774.90 | 1,762.90 | 1,763.70 | 33.6M |
| 2025-05-09 | 1,762.20 | 1,775.30 | 1,753.50 | 1,771.10 | 36.0M |
| 2025-05-08 | 1,748.10 | 1,765.20 | 1,745.10 | 1,762.20 | 34.4M |
| 2025-05-07 | 1,740.80 | 1,757.50 | 1,733.20 | 1,748.10 | 38.7M |
| 2025-05-06 | 1,730.90 | 1,743.60 | 1,730.90 | 1,740.80 | 32.1M |
| 2025-05-05 | 1,750.80 | 1,757.20 | 1,730.90 | 1,730.90 | 40.6M |
| 2025-05-02 | 1,742.00 | 1,752.60 | 1,732.80 | 1,750.80 | 68.4M |
| 2025-05-01 | 1,729.10 | 1,742.00 | 1,727.60 | 1,742.00 | 41.6M |
| 2025-04-30 | 1,723.80 | 1,730.90 | 1,721.50 | 1,729.10 | 64.7M |
| 2025-04-29 | 1,712.40 | 1,729.00 | 1,710.60 | 1,723.80 | 54.9M |
| 2025-04-28 | 1,697.60 | 1,721.00 | 1,697.60 | 1,712.40 | 38.8M |
| 2025-04-24 | 1,698.70 | 1,707.00 | 1,697.60 | 1,697.60 | 39.9M |
| 2025-04-23 | 1,678.10 | 1,703.40 | 1,678.10 | 1,698.70 | 50.8M |
| 2025-04-22 | 1,688.70 | 1,689.00 | 1,672.70 | 1,678.10 | 31.4M |
| 2025-04-17 | 1,685.60 | 1,688.70 | 1,676.40 | 1,688.70 | 41.0M |
| 2025-04-16 | 1,684.20 | 1,698.70 | 1,684.20 | 1,685.60 | 57.2M |
| 2025-04-15 | 1,693.20 | 1,701.80 | 1,682.20 | 1,684.20 | 42.6M |
| 2025-04-14 | 1,690.70 | 1,695.10 | 1,683.60 | 1,693.20 | 46.5M |
| 2025-04-11 | 1,690.80 | 1,695.30 | 1,677.10 | 1,690.70 | 54.5M |
| 2025-04-10 | 1,642.30 | 1,709.00 | 1,642.30 | 1,690.80 | 79.9M |
| 2025-04-09 | 1,653.80 | 1,653.80 | 1,630.80 | 1,642.30 | 54.7M |
| 2025-04-08 | 1,624.70 | 1,655.50 | 1,624.70 | 1,653.80 | 64.9M |
| 2025-04-07 | 1,639.90 | 1,639.90 | 1,570.60 | 1,624.70 | 93.4M |
| 2025-04-04 | 1,666.10 | 1,666.10 | 1,639.90 | 1,639.90 | 46.4M |
| 2025-04-03 | 1,664.90 | 1,667.30 | 1,643.60 | 1,666.10 | 49.0M |
| 2025-04-02 | 1,651.70 | 1,668.90 | 1,651.70 | 1,664.90 | 40.6M |
| 2025-04-01 | 1,624.10 | 1,651.70 | 1,624.10 | 1,651.70 | 49.5M |
| 2025-03-31 | 1,649.20 | 1,649.20 | 1,624.10 | 1,624.10 | 62.7M |
| 2025-03-28 | 1,641.10 | 1,651.80 | 1,635.20 | 1,649.20 | 44.2M |
| 2025-03-27 | 1,657.00 | 1,657.00 | 1,638.70 | 1,641.10 | 34.9M |
| 2025-03-26 | 1,652.10 | 1,658.10 | 1,647.50 | 1,657.00 | 39.8M |
| 2025-03-25 | 1,650.50 | 1,660.70 | 1,645.70 | 1,652.10 | 33.4M |
| 2025-03-24 | 1,651.80 | 1,656.50 | 1,644.10 | 1,650.50 | 54.0M |
| 2025-03-21 | 1,652.90 | 1,655.60 | 1,643.40 | 1,651.80 | 71.2M |
| 2025-03-20 | 1,636.00 | 1,657.60 | 1,636.00 | 1,652.90 | 50.9M |
| 2025-03-19 | 1,632.90 | 1,636.00 | 1,612.80 | 1,636.00 | 35.4M |
| 2025-03-18 | 1,628.70 | 1,643.40 | 1,628.60 | 1,632.90 | 30.0M |
| 2025-03-17 | 1,630.40 | 1,646.20 | 1,627.10 | 1,628.70 | 37.1M |
| 2025-03-14 | 1,631.80 | 1,635.60 | 1,624.00 | 1,630.40 | 34.1M |
| 2025-03-13 | 1,639.80 | 1,655.20 | 1,631.80 | 1,631.80 | 44.6M |
| 2025-03-12 | 1,647.00 | 1,647.30 | 1,635.10 | 1,639.80 | 48.8M |
| 2025-03-11 | 1,662.00 | 1,664.50 | 1,646.60 | 1,647.00 | 41.2M |
| 2025-03-10 | 1,674.30 | 1,679.90 | 1,661.00 | 1,662.00 | 27.5M |
| 2025-03-07 | 1,708.30 | 1,708.30 | 1,674.30 | 1,674.30 | 29.0M |
| 2025-03-06 | 1,705.90 | 1,711.10 | 1,697.40 | 1,708.30 | 37.2M |
| 2025-03-05 | 1,710.60 | 1,712.00 | 1,698.20 | 1,705.90 | 51.8M |
| 2025-03-04 | 1,715.30 | 1,715.30 | 1,701.40 | 1,710.60 | 39.1M |
| 2025-03-03 | 1,690.10 | 1,716.70 | 1,689.60 | 1,715.30 | 68.2M |
| 2025-02-28 | 1,686.00 | 1,690.60 | 1,672.30 | 1,690.10 | 96.6M |
| 2025-02-27 | 1,671.50 | 1,689.20 | 1,668.50 | 1,686.00 | 35.0M |
| 2025-02-26 | 1,690.40 | 1,692.70 | 1,658.40 | 1,671.50 | 42.7M |
| 2025-02-25 | 1,702.20 | 1,707.20 | 1,690.40 | 1,690.40 | 50.9M |
| 2025-02-24 | 1,700.40 | 1,712.80 | 1,688.60 | 1,702.20 | 48.7M |
| 2025-02-21 | 1,722.60 | 1,723.10 | 1,689.60 | 1,700.40 | 68.5M |
| 2025-02-20 | 1,683.40 | 1,722.60 | 1,680.30 | 1,722.60 | 84.8M |
| 2025-02-19 | 1,670.10 | 1,686.10 | 1,668.60 | 1,683.40 | 31.9M |
| 2025-02-18 | 1,668.00 | 1,679.40 | 1,659.30 | 1,670.10 | 28.7M |
| 2025-02-17 | 1,673.30 | 1,676.20 | 1,657.60 | 1,668.00 | 28.6M |
| 2025-02-14 | 1,661.60 | 1,679.70 | 1,661.60 | 1,673.30 | 44.7M |
| 2025-02-13 | 1,670.60 | 1,680.10 | 1,661.60 | 1,661.60 | 32.4M |
| 2025-02-12 | 1,670.30 | 1,676.10 | 1,659.10 | 1,670.60 | 31.1M |
| 2025-02-11 | 1,657.90 | 1,670.90 | 1,646.60 | 1,670.30 | 35.3M |
| 2025-02-10 | 1,676.90 | 1,676.90 | 1,649.10 | 1,657.90 | 23.5M |
| 2025-02-07 | 1,673.40 | 1,686.60 | 1,668.50 | 1,676.90 | 18.7M |
| 2025-02-06 | 1,664.70 | 1,682.20 | 1,661.60 | 1,673.40 | 25.2M |
| 2025-02-05 | 1,654.00 | 1,675.20 | 1,654.00 | 1,664.70 | 30.0M |
| 2025-02-04 | 1,655.10 | 1,663.00 | 1,648.20 | 1,654.00 | 26.8M |
| 2025-02-03 | 1,666.90 | 1,666.90 | 1,642.20 | 1,655.10 | 29.0M |
| 2025-01-31 | 1,674.00 | 1,678.00 | 1,666.90 | 1,666.90 | 46.2M |
| 2025-01-30 | 1,673.20 | 1,678.60 | 1,667.30 | 1,674.00 | 21.1M |
| 2025-01-29 | 1,658.60 | 1,684.00 | 1,658.60 | 1,673.20 | 24.4M |
| 2025-01-28 | 1,643.10 | 1,666.30 | 1,642.70 | 1,658.60 | 24.2M |
| 2025-01-24 | 1,642.50 | 1,653.00 | 1,641.00 | 1,643.10 | 21.4M |
| 2025-01-23 | 1,644.60 | 1,653.10 | 1,642.00 | 1,642.50 | 21.0M |
| 2025-01-22 | 1,649.50 | 1,657.70 | 1,640.90 | 1,644.60 | 20.6M |
| 2025-01-21 | 1,635.00 | 1,651.60 | 1,635.00 | 1,649.50 | 16.5M |
| 2025-01-20 | 1,635.10 | 1,641.70 | 1,631.10 | 1,635.00 | 15.7M |
| 2025-01-17 | 1,646.40 | 1,650.90 | 1,633.60 | 1,635.10 | 20.3M |
| 2025-01-16 | 1,636.40 | 1,667.30 | 1,636.40 | 1,646.40 | 27.9M |
| 2025-01-15 | 1,656.40 | 1,657.50 | 1,636.40 | 1,636.40 | 17.9M |
| 2025-01-14 | 1,637.90 | 1,662.50 | 1,637.90 | 1,656.40 | 19.5M |
| 2025-01-13 | 1,644.40 | 1,644.50 | 1,629.60 | 1,637.90 | 17.1M |
| 2025-01-10 | 1,654.70 | 1,658.40 | 1,641.60 | 1,644.40 | 18.0M |
| 2025-01-09 | 1,657.00 | 1,657.00 | 1,643.00 | 1,654.70 | 17.5M |
| 2025-01-08 | 1,665.30 | 1,665.40 | 1,656.40 | 1,657.00 | 25.8M |
| 2025-01-07 | 1,644.70 | 1,668.50 | 1,644.70 | 1,665.30 | 24.1M |
| 2025-01-06 | 1,647.80 | 1,658.90 | 1,641.70 | 1,644.70 | 18.5M |
| 2025-01-03 | 1,636.20 | 1,652.20 | 1,632.00 | 1,647.80 | 14.5M |
| 2025-01-02 | 1,627.40 | 1,636.20 | 1,625.60 | 1,636.20 | 11.9M |