10,026.60
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 | 10,151.50 | 10,199.30 | 10,006.30 | 10,026.60 | 12.2M |
| 2025-09-25 | 10,116.20 | 10,151.50 | 10,066.20 | 10,151.50 | 10.7M |
| 2025-09-24 | 10,063.10 | 10,151.10 | 9,994.40 | 10,116.20 | 8.9M |
| 2025-09-23 | 10,057.80 | 10,107.90 | 9,997.90 | 10,063.10 | 6.3M |
| 2025-09-22 | 10,000.20 | 10,119.10 | 9,992.70 | 10,057.80 | 6.4M |
| 2025-09-19 | 9,946.30 | 10,183.00 | 9,946.30 | 10,000.20 | 28.1M |
| 2025-09-18 | 10,088.10 | 10,088.10 | 9,898.00 | 9,946.30 | 10.6M |
| 2025-09-17 | 10,004.90 | 10,107.00 | 9,990.60 | 10,088.10 | 7.8M |
| 2025-09-16 | 9,969.30 | 10,040.20 | 9,937.50 | 10,004.90 | 6.9M |
| 2025-09-15 | 9,932.70 | 9,970.80 | 9,886.70 | 9,969.30 | 8.4M |
| 2025-09-12 | 9,929.20 | 10,015.60 | 9,903.80 | 9,932.70 | 8.8M |
| 2025-09-11 | 9,875.30 | 9,948.60 | 9,839.00 | 9,929.20 | 10.3M |
| 2025-09-10 | 9,853.40 | 9,935.00 | 9,846.20 | 9,875.30 | 8.4M |
| 2025-09-09 | 9,847.50 | 9,924.40 | 9,807.60 | 9,853.40 | 14.5M |
| 2025-09-08 | 9,876.70 | 9,876.70 | 9,784.40 | 9,847.50 | 6.1M |
| 2025-09-05 | 9,857.60 | 9,891.30 | 9,826.30 | 9,876.70 | 9.1M |
| 2025-09-04 | 9,800.70 | 9,882.80 | 9,800.70 | 9,857.60 | 8.7M |
| 2025-09-03 | 10,031.70 | 10,031.70 | 9,783.40 | 9,800.70 | 12.8M |
| 2025-09-02 | 10,107.60 | 10,107.60 | 10,009.50 | 10,031.70 | 7.9M |
| 2025-09-01 | 10,077.10 | 10,159.40 | 10,073.70 | 10,107.60 | 8.0M |
| 2025-08-29 | 10,076.90 | 10,139.00 | 10,076.90 | 10,077.10 | 12.2M |
| 2025-08-28 | 10,063.70 | 10,114.80 | 10,052.20 | 10,076.90 | 9.4M |
| 2025-08-27 | 10,021.30 | 10,121.20 | 10,021.30 | 10,063.70 | 12.1M |
| 2025-08-26 | 10,124.40 | 10,124.40 | 9,990.70 | 10,021.30 | 17.0M |
| 2025-08-25 | 10,170.80 | 10,170.80 | 10,097.90 | 10,124.40 | 15.2M |
| 2025-08-22 | 10,206.70 | 10,226.20 | 10,124.50 | 10,170.80 | 14.0M |
| 2025-08-21 | 10,127.80 | 10,216.80 | 10,069.50 | 10,206.70 | 14.6M |
| 2025-08-20 | 9,990.60 | 10,160.00 | 9,990.60 | 10,127.80 | 14.4M |
| 2025-08-19 | 10,009.00 | 10,099.30 | 9,932.70 | 9,990.60 | 21.9M |
| 2025-08-18 | 10,008.50 | 10,065.80 | 9,976.90 | 10,009.00 | 13.4M |
| 2025-08-15 | 9,990.20 | 10,118.20 | 9,976.20 | 10,008.50 | 20.4M |
| 2025-08-14 | 9,651.30 | 10,083.00 | 9,651.30 | 9,990.20 | 19.2M |
| 2025-08-13 | 9,926.10 | 9,926.10 | 9,549.90 | 9,651.30 | 26.1M |
| 2025-08-12 | 9,843.80 | 9,942.70 | 9,825.10 | 9,926.10 | 7.8M |
| 2025-08-11 | 9,862.70 | 9,885.10 | 9,798.90 | 9,843.80 | 4.5M |
| 2025-08-08 | 9,809.10 | 9,862.70 | 9,750.90 | 9,862.70 | 4.7M |
| 2025-08-07 | 9,833.60 | 9,863.70 | 9,787.30 | 9,809.10 | 5.7M |
| 2025-08-06 | 9,839.50 | 9,855.00 | 9,770.70 | 9,833.60 | 6.2M |
| 2025-08-05 | 9,731.70 | 9,881.80 | 9,731.70 | 9,839.50 | 6.5M |
| 2025-08-04 | 9,676.00 | 9,738.00 | 9,627.20 | 9,731.70 | 4.9M |
| 2025-08-01 | 9,609.00 | 9,704.90 | 9,609.00 | 9,676.00 | 8.8M |
| 2025-07-31 | 9,611.90 | 9,681.40 | 9,560.00 | 9,609.00 | 9.3M |
| 2025-07-30 | 9,688.70 | 9,734.60 | 9,572.90 | 9,611.90 | 8.9M |
| 2025-07-29 | 9,692.20 | 9,727.70 | 9,631.60 | 9,688.70 | 6.3M |
| 2025-07-28 | 9,770.70 | 9,770.70 | 9,619.10 | 9,692.20 | 5.1M |
| 2025-07-25 | 9,765.00 | 9,809.60 | 9,707.90 | 9,770.70 | 6.3M |
| 2025-07-24 | 9,766.30 | 9,788.40 | 9,700.80 | 9,765.00 | 10.1M |
| 2025-07-23 | 9,781.10 | 9,815.40 | 9,728.50 | 9,766.30 | 8.0M |
| 2025-07-22 | 9,712.50 | 9,812.80 | 9,712.50 | 9,781.10 | 6.5M |
| 2025-07-21 | 9,721.10 | 9,721.10 | 9,631.00 | 9,712.50 | 5.7M |
| 2025-07-18 | 9,644.40 | 9,721.10 | 9,565.70 | 9,721.10 | 10.6M |
| 2025-07-17 | 9,550.20 | 9,680.00 | 9,529.70 | 9,644.40 | 6.1M |
| 2025-07-16 | 9,631.20 | 9,631.20 | 9,485.40 | 9,550.20 | 7.4M |
| 2025-07-15 | 9,544.80 | 9,724.30 | 9,544.80 | 9,631.20 | 8.2M |
| 2025-07-14 | 9,588.80 | 9,653.80 | 9,528.60 | 9,544.80 | 8.6M |
| 2025-07-11 | 9,610.70 | 9,637.90 | 9,539.80 | 9,588.80 | 7.9M |
| 2025-07-10 | 9,591.40 | 9,616.20 | 9,491.30 | 9,610.70 | 6.8M |
| 2025-07-09 | 9,490.50 | 9,610.30 | 9,483.90 | 9,591.40 | 10.3M |
| 2025-07-08 | 9,596.10 | 9,596.10 | 9,473.30 | 9,490.50 | 10.0M |
| 2025-07-07 | 9,269.80 | 9,598.80 | 9,269.80 | 9,596.10 | 9.7M |
| 2025-07-04 | 9,247.20 | 9,315.70 | 9,213.80 | 9,269.80 | 7.3M |
| 2025-07-03 | 9,304.80 | 9,307.40 | 9,170.00 | 9,247.20 | 5.4M |
| 2025-07-02 | 9,225.40 | 9,381.40 | 9,225.40 | 9,304.80 | 8.3M |
| 2025-07-01 | 9,141.50 | 9,284.40 | 9,141.50 | 9,225.40 | 10.5M |
| 2025-06-30 | 9,167.60 | 9,285.40 | 9,141.50 | 9,141.50 | 8.6M |
| 2025-06-27 | 9,257.10 | 9,257.10 | 9,147.30 | 9,167.60 | 7.5M |
| 2025-06-26 | 9,264.90 | 9,264.90 | 9,171.20 | 9,257.10 | 7.6M |
| 2025-06-25 | 9,250.90 | 9,345.00 | 9,227.50 | 9,264.90 | 7.5M |
| 2025-06-24 | 9,438.60 | 9,438.60 | 9,201.00 | 9,250.90 | 9.4M |
| 2025-06-23 | 9,436.00 | 9,526.90 | 9,398.00 | 9,438.60 | 6.8M |
| 2025-06-20 | 9,366.70 | 9,467.00 | 9,328.80 | 9,436.00 | 26.8M |
| 2025-06-19 | 9,435.90 | 9,447.30 | 9,266.90 | 9,366.70 | 11.1M |
| 2025-06-18 | 9,528.90 | 9,567.10 | 9,401.50 | 9,435.90 | 9.3M |
| 2025-06-17 | 9,594.60 | 9,606.50 | 9,491.60 | 9,528.90 | 6.3M |
| 2025-06-16 | 9,645.80 | 9,780.90 | 9,582.90 | 9,594.60 | 6.6M |
| 2025-06-13 | 9,254.70 | 9,710.70 | 9,250.10 | 9,645.80 | 10.1M |
| 2025-06-12 | 9,217.20 | 9,262.00 | 9,183.10 | 9,254.70 | 9.9M |
| 2025-06-11 | 9,223.80 | 9,267.10 | 9,199.30 | 9,217.20 | 8.7M |
| 2025-06-10 | 9,214.20 | 9,305.70 | 9,191.40 | 9,223.80 | 7.5M |
| 2025-06-06 | 9,223.00 | 9,315.30 | 9,211.30 | 9,214.20 | 5.5M |
| 2025-06-05 | 9,285.20 | 9,295.80 | 9,206.50 | 9,223.00 | 5.8M |
| 2025-06-04 | 9,232.30 | 9,306.50 | 9,232.30 | 9,285.20 | 6.4M |
| 2025-06-03 | 9,186.60 | 9,257.10 | 9,164.90 | 9,232.30 | 6.5M |
| 2025-06-02 | 9,262.50 | 9,287.50 | 9,146.30 | 9,186.60 | 5.3M |
| 2025-05-30 | 9,154.50 | 9,262.50 | 9,110.80 | 9,262.50 | 24.2M |
| 2025-05-29 | 9,136.50 | 9,208.00 | 9,113.30 | 9,154.50 | 8.0M |
| 2025-05-28 | 9,079.90 | 9,179.20 | 9,056.50 | 9,136.50 | 6.6M |
| 2025-05-27 | 9,103.20 | 9,133.60 | 8,941.90 | 9,079.90 | 7.9M |
| 2025-05-26 | 9,326.00 | 9,326.00 | 9,063.30 | 9,103.20 | 9.8M |
| 2025-05-23 | 9,417.30 | 9,417.30 | 9,263.50 | 9,326.00 | 8.5M |
| 2025-05-22 | 9,418.00 | 9,418.00 | 9,325.30 | 9,417.30 | 6.0M |
| 2025-05-21 | 9,341.80 | 9,544.60 | 9,341.80 | 9,418.00 | 6.9M |
| 2025-05-20 | 9,393.30 | 9,454.70 | 9,322.80 | 9,341.80 | 7.7M |
| 2025-05-19 | 9,364.20 | 9,427.70 | 9,324.60 | 9,393.30 | 4.2M |
| 2025-05-16 | 9,368.70 | 9,451.90 | 9,334.60 | 9,364.20 | 8.1M |
| 2025-05-15 | 9,323.60 | 9,410.80 | 9,317.10 | 9,368.70 | 9.3M |
| 2025-05-14 | 9,473.10 | 9,479.80 | 9,278.70 | 9,323.60 | 9.8M |
| 2025-05-13 | 9,528.90 | 9,620.80 | 9,396.40 | 9,473.10 | 9.4M |
| 2025-05-12 | 9,607.00 | 9,723.10 | 9,466.60 | 9,528.90 | 7.8M |
| 2025-05-09 | 9,545.80 | 9,641.80 | 9,517.20 | 9,607.00 | 11.6M |
| 2025-05-08 | 9,376.20 | 9,545.80 | 9,372.60 | 9,545.80 | 8.9M |
| 2025-05-07 | 9,364.40 | 9,431.10 | 9,327.60 | 9,376.20 | 8.9M |
| 2025-05-06 | 9,310.40 | 9,389.10 | 9,244.30 | 9,364.40 | 8.5M |
| 2025-05-05 | 9,367.60 | 9,447.70 | 9,310.40 | 9,310.40 | 13.0M |
| 2025-05-02 | 9,221.40 | 9,367.60 | 9,207.50 | 9,367.60 | 7.6M |
| 2025-05-01 | 9,233.80 | 9,275.00 | 9,117.30 | 9,221.40 | 7.0M |
| 2025-04-30 | 9,372.30 | 9,372.30 | 9,211.10 | 9,233.80 | 15.7M |
| 2025-04-29 | 9,162.40 | 9,372.30 | 9,157.60 | 9,372.30 | 7.7M |
| 2025-04-28 | 9,060.30 | 9,216.50 | 9,060.30 | 9,162.40 | 7.7M |
| 2025-04-24 | 9,057.30 | 9,110.40 | 9,026.60 | 9,060.30 | 6.7M |
| 2025-04-23 | 8,934.90 | 9,109.60 | 8,934.90 | 9,057.30 | 8.4M |
| 2025-04-22 | 8,957.00 | 8,957.00 | 8,859.10 | 8,934.90 | 7.1M |
| 2025-04-17 | 8,935.00 | 8,986.10 | 8,928.80 | 8,957.00 | 6.1M |
| 2025-04-16 | 8,894.10 | 8,982.90 | 8,877.40 | 8,935.00 | 7.8M |
| 2025-04-15 | 8,873.60 | 8,923.40 | 8,841.00 | 8,894.10 | 7.6M |
| 2025-04-14 | 8,825.30 | 8,935.10 | 8,811.90 | 8,873.60 | 7.8M |
| 2025-04-11 | 9,011.50 | 9,011.50 | 8,759.50 | 8,825.30 | 12.9M |
| 2025-04-10 | 8,694.50 | 9,075.50 | 8,694.50 | 9,011.50 | 12.4M |
| 2025-04-09 | 8,675.20 | 8,716.80 | 8,573.80 | 8,694.50 | 12.3M |
| 2025-04-08 | 8,620.00 | 8,700.90 | 8,530.80 | 8,675.20 | 13.4M |
| 2025-04-07 | 8,801.70 | 8,801.70 | 8,080.60 | 8,620.00 | 21.8M |
| 2025-04-04 | 9,209.30 | 9,209.30 | 8,780.90 | 8,801.70 | 15.3M |
| 2025-04-03 | 9,223.20 | 9,223.20 | 9,023.80 | 9,209.30 | 9.1M |
| 2025-04-02 | 9,231.60 | 9,311.20 | 9,212.70 | 9,223.20 | 5.9M |
| 2025-04-01 | 9,058.90 | 9,239.00 | 9,058.90 | 9,231.60 | 9.3M |
| 2025-03-31 | 9,167.40 | 9,167.40 | 9,058.90 | 9,058.90 | 10.7M |
| 2025-03-28 | 9,147.30 | 9,190.70 | 9,098.50 | 9,167.40 | 5.6M |
| 2025-03-27 | 9,123.20 | 9,226.60 | 9,089.80 | 9,147.30 | 10.2M |
| 2025-03-26 | 9,080.30 | 9,156.80 | 9,078.50 | 9,123.20 | 6.4M |
| 2025-03-25 | 9,133.60 | 9,133.60 | 9,042.50 | 9,080.30 | 6.5M |
| 2025-03-24 | 9,128.60 | 9,178.40 | 9,105.50 | 9,133.60 | 6.5M |
| 2025-03-21 | 9,069.20 | 9,171.50 | 9,057.50 | 9,128.60 | 19.4M |
| 2025-03-20 | 9,086.40 | 9,162.60 | 9,063.80 | 9,069.20 | 10.7M |
| 2025-03-19 | 9,232.30 | 9,232.30 | 9,073.90 | 9,086.40 | 6.3M |
| 2025-03-18 | 9,076.90 | 9,245.80 | 9,076.90 | 9,232.30 | 10.6M |
| 2025-03-17 | 8,929.70 | 9,076.90 | 8,919.10 | 9,076.90 | 7.8M |
| 2025-03-14 | 8,774.00 | 8,955.40 | 8,774.00 | 8,929.70 | 8.1M |
| 2025-03-13 | 8,822.50 | 8,896.30 | 8,774.00 | 8,774.00 | 12.0M |
| 2025-03-12 | 8,820.80 | 8,905.90 | 8,704.20 | 8,822.50 | 11.7M |
| 2025-03-11 | 8,701.20 | 8,863.20 | 8,642.90 | 8,820.80 | 12.7M |
| 2025-03-10 | 8,650.60 | 8,731.40 | 8,568.10 | 8,701.20 | 7.8M |
| 2025-03-07 | 8,740.00 | 8,740.00 | 8,616.40 | 8,650.60 | 7.4M |
| 2025-03-06 | 8,924.80 | 8,950.90 | 8,694.80 | 8,740.00 | 11.5M |
| 2025-03-05 | 8,915.40 | 8,936.70 | 8,825.20 | 8,924.80 | 10.2M |
| 2025-03-04 | 9,122.70 | 9,122.70 | 8,817.80 | 8,915.40 | 11.0M |
| 2025-03-03 | 9,058.10 | 9,137.90 | 8,972.90 | 9,122.70 | 14.9M |
| 2025-02-28 | 9,160.20 | 9,160.20 | 9,028.60 | 9,058.10 | 20.5M |
| 2025-02-27 | 9,129.20 | 9,204.50 | 9,102.60 | 9,160.20 | 10.1M |
| 2025-02-26 | 9,108.20 | 9,129.20 | 9,018.50 | 9,129.20 | 12.7M |
| 2025-02-25 | 8,965.10 | 9,138.90 | 8,926.10 | 9,108.20 | 16.5M |
| 2025-02-24 | 8,683.60 | 8,990.10 | 8,673.50 | 8,965.10 | 16.6M |
| 2025-02-21 | 8,642.30 | 8,806.50 | 8,637.60 | 8,683.60 | 11.8M |
| 2025-02-20 | 8,738.00 | 8,761.30 | 8,628.60 | 8,642.30 | 10.7M |
| 2025-02-19 | 8,665.20 | 8,747.40 | 8,651.70 | 8,738.00 | 10.3M |
| 2025-02-18 | 8,723.50 | 8,756.60 | 8,650.30 | 8,665.20 | 9.2M |
| 2025-02-17 | 8,586.00 | 8,723.50 | 8,565.80 | 8,723.50 | 11.6M |
| 2025-02-14 | 8,524.40 | 8,732.80 | 8,524.40 | 8,586.00 | 13.1M |
| 2025-02-13 | 8,730.20 | 8,824.90 | 8,524.40 | 8,524.40 | 16.1M |
| 2025-02-12 | 8,717.00 | 8,877.80 | 8,692.60 | 8,730.20 | 13.2M |
| 2025-02-11 | 8,667.80 | 8,830.80 | 8,667.80 | 8,717.00 | 11.2M |
| 2025-02-10 | 8,628.70 | 8,724.30 | 8,576.40 | 8,667.80 | 7.3M |
| 2025-02-07 | 8,704.00 | 8,725.20 | 8,614.00 | 8,628.70 | 6.8M |
| 2025-02-06 | 8,677.40 | 8,767.70 | 8,651.80 | 8,704.00 | 11.3M |
| 2025-02-05 | 8,652.10 | 8,785.90 | 8,652.10 | 8,677.40 | 11.6M |
| 2025-02-04 | 8,695.80 | 8,785.10 | 8,642.70 | 8,652.10 | 14.7M |
| 2025-02-03 | 8,816.20 | 8,816.20 | 8,647.60 | 8,695.80 | 13.5M |
| 2025-01-31 | 9,198.00 | 9,233.10 | 8,791.30 | 8,816.20 | 16.1M |
| 2025-01-30 | 9,186.80 | 9,244.30 | 9,135.30 | 9,198.00 | 9.7M |
| 2025-01-29 | 9,001.80 | 9,194.70 | 9,001.80 | 9,186.80 | 10.4M |
| 2025-01-28 | 9,229.80 | 9,274.70 | 9,001.80 | 9,001.80 | 10.5M |
| 2025-01-24 | 9,212.70 | 9,286.50 | 9,200.60 | 9,229.80 | 7.1M |
| 2025-01-23 | 9,172.80 | 9,212.70 | 9,086.40 | 9,212.70 | 10.5M |
| 2025-01-22 | 9,077.10 | 9,175.70 | 9,077.10 | 9,172.80 | 7.6M |
| 2025-01-21 | 9,220.80 | 9,240.40 | 9,067.40 | 9,077.10 | 7.4M |
| 2025-01-20 | 9,206.10 | 9,286.90 | 9,177.40 | 9,220.80 | 4.8M |
| 2025-01-17 | 9,159.80 | 9,337.80 | 9,159.80 | 9,206.10 | 9.2M |
| 2025-01-16 | 9,144.80 | 9,227.40 | 9,118.00 | 9,159.80 | 7.6M |
| 2025-01-15 | 9,188.20 | 9,240.10 | 9,142.50 | 9,144.80 | 4.8M |
| 2025-01-14 | 9,158.80 | 9,215.60 | 9,147.20 | 9,188.20 | 5.8M |
| 2025-01-13 | 9,079.40 | 9,160.70 | 9,055.50 | 9,158.80 | 7.1M |
| 2025-01-10 | 9,101.80 | 9,131.10 | 9,058.40 | 9,079.40 | 5.3M |
| 2025-01-09 | 9,041.10 | 9,101.80 | 8,975.70 | 9,101.80 | 6.1M |
| 2025-01-08 | 8,999.30 | 9,049.40 | 8,968.80 | 9,041.10 | 8.0M |
| 2025-01-07 | 9,078.60 | 9,090.50 | 8,945.80 | 8,999.30 | 6.7M |
| 2025-01-06 | 9,078.00 | 9,138.80 | 9,070.10 | 9,078.60 | 5.4M |
| 2025-01-03 | 9,056.40 | 9,117.70 | 9,046.70 | 9,078.00 | 3.8M |
| 2025-01-02 | 9,032.70 | 9,082.30 | 9,024.20 | 9,056.40 | 4.5M |