5,807.77
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 | 5,801.62 | 5,823.64 | 5,774.82 | 5,807.77 | 27.4M |
| 2025-09-26 | 5,801.14 | 5,817.62 | 5,792.63 | 5,805.35 | 19.5M |
| 2025-09-25 | 5,757.62 | 5,793.36 | 5,752.04 | 5,791.20 | 22.2M |
| 2025-09-24 | 5,804.16 | 5,815.74 | 5,768.74 | 5,777.39 | 20.4M |
| 2025-09-23 | 5,805.44 | 5,825.23 | 5,792.78 | 5,797.97 | 16.8M |
| 2025-09-22 | 5,768.36 | 5,804.26 | 5,758.93 | 5,797.55 | 26.6M |
| 2025-09-19 | 5,798.19 | 5,798.19 | 5,729.38 | 5,771.55 | 44.5M |
| 2025-09-18 | 5,721.82 | 5,752.25 | 5,711.93 | 5,731.43 | 13.2M |
| 2025-09-17 | 5,710.35 | 5,752.69 | 5,709.92 | 5,724.25 | 12.7M |
| 2025-09-16 | 5,673.10 | 5,711.55 | 5,660.05 | 5,709.71 | 18.6M |
| 2025-09-15 | 5,658.89 | 5,677.89 | 5,642.72 | 5,677.89 | 15.3M |
| 2025-09-12 | 5,670.47 | 5,679.69 | 5,649.73 | 5,652.50 | 16.3M |
| 2025-09-11 | 5,660.88 | 5,683.06 | 5,652.57 | 5,676.96 | 16.5M |
| 2025-09-10 | 5,633.90 | 5,657.92 | 5,626.23 | 5,646.60 | 16.1M |
| 2025-09-09 | 5,599.95 | 5,639.62 | 5,599.74 | 5,625.19 | 17.4M |
| 2025-09-08 | 5,606.97 | 5,610.99 | 5,580.11 | 5,606.24 | 14.7M |
| 2025-09-05 | 5,625.47 | 5,645.49 | 5,577.75 | 5,606.15 | 15.6M |
| 2025-09-04 | 5,597.19 | 5,618.26 | 5,587.28 | 5,616.46 | 14.6M |
| 2025-09-03 | 5,540.30 | 5,580.74 | 5,540.30 | 5,580.74 | 14.0M |
| 2025-09-02 | 5,490.48 | 5,530.74 | 5,475.42 | 5,528.47 | 15.6M |
| 2025-08-29 | 5,484.81 | 5,532.50 | 5,478.13 | 5,523.73 | 26.8M |
| 2025-08-28 | 5,577.17 | 5,596.31 | 5,468.54 | 5,489.68 | 32.1M |
| 2025-08-27 | 5,464.77 | 5,556.01 | 5,464.77 | 5,524.16 | 36.9M |
| 2025-08-26 | 5,334.44 | 5,432.21 | 5,334.44 | 5,431.46 | 36.2M |
| 2025-08-25 | 5,337.77 | 5,337.77 | 5,300.07 | 5,309.56 | 15.8M |
| 2025-08-22 | 5,320.86 | 5,352.92 | 5,311.90 | 5,344.43 | 19.6M |
| 2025-08-21 | 5,297.24 | 5,318.03 | 5,292.54 | 5,310.03 | 14.2M |
| 2025-08-20 | 5,303.81 | 5,315.66 | 5,295.62 | 5,304.65 | 13.1M |
| 2025-08-19 | 5,293.64 | 5,312.04 | 5,292.80 | 5,298.17 | 9.3M |
| 2025-08-18 | 5,291.45 | 5,295.43 | 5,281.54 | 5,294.93 | 10.8M |
| 2025-08-15 | 5,311.00 | 5,321.27 | 5,295.60 | 5,301.46 | 12.8M |
| 2025-08-14 | 5,279.05 | 5,310.49 | 5,270.75 | 5,310.49 | 13.1M |
| 2025-08-13 | 5,261.68 | 5,281.43 | 5,258.89 | 5,281.43 | 14.3M |
| 2025-08-12 | 5,221.45 | 5,246.10 | 5,220.01 | 5,236.89 | 15.3M |
| 2025-08-11 | 5,190.79 | 5,213.35 | 5,190.79 | 5,206.19 | 23.9M |
| 2025-08-08 | 5,174.05 | 5,198.45 | 5,169.31 | 5,185.97 | 10.6M |
| 2025-08-07 | 5,177.76 | 5,192.80 | 5,156.47 | 5,165.78 | 14.2M |
| 2025-08-06 | 5,156.24 | 5,176.89 | 5,144.97 | 5,168.40 | 20.7M |
| 2025-08-05 | 5,128.15 | 5,161.44 | 5,123.96 | 5,148.53 | 19.1M |
| 2025-08-01 | 5,091.99 | 5,111.21 | 5,064.05 | 5,104.89 | 21.6M |
| 2025-07-31 | 5,152.97 | 5,156.75 | 5,115.35 | 5,123.44 | 20.4M |
| 2025-07-30 | 5,153.32 | 5,183.52 | 5,144.08 | 5,155.12 | 24.2M |
| 2025-07-29 | 5,176.21 | 5,191.04 | 5,139.18 | 5,158.78 | 28.1M |
| 2025-07-28 | 5,205.18 | 5,205.18 | 5,168.49 | 5,177.98 | 24.0M |
| 2025-07-25 | 5,178.98 | 5,211.56 | 5,167.27 | 5,211.44 | 24.3M |
| 2025-07-24 | 5,198.82 | 5,208.18 | 5,184.25 | 5,184.48 | 24.4M |
| 2025-07-23 | 5,203.05 | 5,222.23 | 5,201.77 | 5,211.18 | 21.3M |
| 2025-07-22 | 5,187.72 | 5,202.18 | 5,184.30 | 5,191.45 | 31.5M |
| 2025-07-21 | 5,181.28 | 5,206.35 | 5,181.06 | 5,192.66 | 22.1M |
| 2025-07-18 | 5,192.30 | 5,192.30 | 5,170.19 | 5,179.93 | 17.0M |
| 2025-07-17 | 5,141.21 | 5,196.91 | 5,128.64 | 5,190.70 | 17.9M |
| 2025-07-16 | 5,118.98 | 5,147.96 | 5,102.88 | 5,147.72 | 22.1M |
| 2025-07-15 | 5,139.50 | 5,139.87 | 5,107.92 | 5,116.43 | 28.5M |
| 2025-07-14 | 5,131.40 | 5,142.77 | 5,114.61 | 5,141.07 | 31.8M |
| 2025-07-11 | 5,151.22 | 5,151.22 | 5,114.50 | 5,135.32 | 22.0M |
| 2025-07-10 | 5,136.41 | 5,183.29 | 5,133.85 | 5,169.33 | 39.7M |
| 2025-07-09 | 5,134.91 | 5,160.94 | 5,134.91 | 5,149.33 | 28.5M |
| 2025-07-08 | 5,120.74 | 5,130.59 | 5,105.25 | 5,126.78 | 44.2M |
| 2025-07-07 | 5,124.37 | 5,161.76 | 5,113.91 | 5,120.83 | 50.5M |
| 2025-07-04 | 5,108.77 | 5,128.12 | 5,108.77 | 5,120.37 | 8.8M |
| 2025-07-03 | 5,093.49 | 5,125.81 | 5,093.49 | 5,120.22 | 24.9M |
| 2025-07-02 | 5,096.89 | 5,101.73 | 5,074.97 | 5,089.30 | 28.1M |
| 2025-06-30 | 5,049.15 | 5,084.17 | 5,042.47 | 5,082.73 | 38.9M |
| 2025-06-27 | 5,037.39 | 5,063.70 | 5,031.41 | 5,041.98 | 36.2M |
| 2025-06-26 | 4,994.09 | 5,038.90 | 4,994.09 | 5,038.73 | 26.6M |
| 2025-06-25 | 4,994.60 | 5,000.15 | 4,979.87 | 4,994.77 | 18.2M |
| 2025-06-24 | 4,970.98 | 5,008.94 | 4,970.98 | 4,996.90 | 25.1M |
| 2025-06-23 | 4,936.69 | 4,959.84 | 4,924.35 | 4,957.24 | 31.1M |
| 2025-06-20 | 4,969.97 | 4,969.97 | 4,932.82 | 4,945.41 | 39.4M |
| 2025-06-19 | 4,936.82 | 4,947.59 | 4,924.38 | 4,944.28 | 8.0M |
| 2025-06-18 | 4,937.13 | 4,964.26 | 4,937.13 | 4,950.30 | 16.6M |
| 2025-06-17 | 4,923.38 | 4,940.32 | 4,915.48 | 4,930.51 | 19.0M |
| 2025-06-16 | 4,915.08 | 4,958.59 | 4,915.08 | 4,931.40 | 25.0M |
| 2025-06-13 | 4,912.36 | 4,924.21 | 4,891.46 | 4,904.77 | 13.3M |
| 2025-06-12 | 4,920.50 | 4,934.38 | 4,914.07 | 4,934.38 | 11.8M |
| 2025-06-11 | 4,954.00 | 4,954.00 | 4,919.77 | 4,919.95 | 15.1M |
| 2025-06-10 | 4,935.27 | 4,952.29 | 4,935.27 | 4,945.24 | 16.2M |
| 2025-06-09 | 4,924.72 | 4,946.23 | 4,924.72 | 4,933.09 | 15.4M |
| 2025-06-06 | 4,934.84 | 4,946.17 | 4,929.87 | 4,936.04 | 14.3M |
| 2025-06-05 | 4,917.86 | 4,921.70 | 4,889.21 | 4,908.75 | 12.6M |
| 2025-06-04 | 4,918.96 | 4,923.88 | 4,896.08 | 4,907.29 | 16.4M |
| 2025-06-03 | 4,913.89 | 4,933.11 | 4,908.01 | 4,921.57 | 14.7M |
| 2025-06-02 | 4,890.81 | 4,915.95 | 4,881.38 | 4,910.02 | 14.5M |
| 2025-05-30 | 4,880.53 | 4,915.40 | 4,873.34 | 4,903.63 | 31.9M |
| 2025-05-29 | 4,929.42 | 4,942.41 | 4,864.55 | 4,890.97 | 27.4M |
| 2025-05-28 | 4,925.06 | 4,951.87 | 4,925.06 | 4,930.69 | 24.6M |
| 2025-05-27 | 4,869.85 | 4,917.13 | 4,863.21 | 4,910.73 | 28.8M |
| 2025-05-26 | 4,872.93 | 4,885.57 | 4,857.37 | 4,867.56 | 8.1M |
| 2025-05-23 | 4,817.33 | 4,864.52 | 4,805.15 | 4,851.02 | 18.1M |
| 2025-05-22 | 4,807.85 | 4,858.71 | 4,805.68 | 4,840.94 | 29.5M |
| 2025-05-21 | 4,798.78 | 4,811.51 | 4,774.46 | 4,796.98 | 19.5M |
| 2025-05-20 | 4,829.72 | 4,851.43 | 4,815.23 | 4,819.64 | 16.3M |
| 2025-05-16 | 4,800.24 | 4,823.78 | 4,789.97 | 4,814.81 | 16.9M |
| 2025-05-15 | 4,757.72 | 4,800.67 | 4,752.12 | 4,799.56 | 19.4M |
| 2025-05-14 | 4,712.67 | 4,751.33 | 4,712.67 | 4,751.33 | 22.2M |
| 2025-05-13 | 4,699.47 | 4,712.07 | 4,688.96 | 4,711.15 | 15.7M |
| 2025-05-12 | 4,687.17 | 4,708.37 | 4,681.04 | 4,689.49 | 22.0M |
| 2025-05-09 | 4,649.41 | 4,654.66 | 4,629.70 | 4,643.58 | 14.7M |
| 2025-05-08 | 4,618.88 | 4,644.54 | 4,609.17 | 4,628.03 | 16.5M |
| 2025-05-07 | 4,593.74 | 4,614.67 | 4,591.49 | 4,602.61 | 18.8M |
| 2025-05-06 | 4,595.26 | 4,608.61 | 4,577.83 | 4,579.97 | 21.8M |
| 2025-05-05 | 4,596.47 | 4,627.28 | 4,595.87 | 4,608.94 | 19.2M |
| 2025-05-02 | 4,607.90 | 4,618.60 | 4,584.44 | 4,613.76 | 17.1M |
| 2025-05-01 | 4,566.66 | 4,589.28 | 4,547.65 | 4,572.28 | 16.1M |
| 2025-04-30 | 4,534.83 | 4,565.80 | 4,493.91 | 4,565.80 | 34.9M |
| 2025-04-29 | 4,512.92 | 4,553.94 | 4,512.92 | 4,553.94 | 41.2M |
| 2025-04-28 | 4,494.38 | 4,524.82 | 4,494.38 | 4,516.08 | 33.8M |
| 2025-04-25 | 4,469.98 | 4,496.98 | 4,459.74 | 4,491.32 | 41.1M |
| 2025-04-24 | 4,458.46 | 4,482.42 | 4,443.24 | 4,482.42 | 31.7M |
| 2025-04-23 | 4,507.09 | 4,517.76 | 4,458.04 | 4,469.57 | 28.7M |
| 2025-04-22 | 4,390.57 | 4,448.55 | 4,390.57 | 4,448.55 | 40.7M |
| 2025-04-21 | 4,367.35 | 4,386.79 | 4,340.80 | 4,364.85 | 21.8M |
| 2025-04-17 | 4,381.75 | 4,403.87 | 4,363.40 | 4,390.39 | 34.0M |
| 2025-04-16 | 4,371.25 | 4,396.84 | 4,330.13 | 4,375.07 | 30.4M |
| 2025-04-15 | 4,363.06 | 4,400.72 | 4,356.55 | 4,380.44 | 31.4M |
| 2025-04-14 | 4,331.87 | 4,352.47 | 4,300.88 | 4,350.24 | 34.4M |
| 2025-04-11 | 4,188.03 | 4,287.99 | 4,188.03 | 4,276.35 | 29.3M |
| 2025-04-10 | 4,296.99 | 4,296.99 | 4,160.99 | 4,198.14 | 38.0M |
| 2025-04-09 | 4,162.21 | 4,352.13 | 4,125.94 | 4,343.98 | 37.5M |
| 2025-04-08 | 4,300.58 | 4,323.43 | 4,176.26 | 4,197.53 | 50.5M |
| 2025-04-07 | 4,175.00 | 4,322.72 | 4,156.15 | 4,219.12 | 68.4M |
| 2025-04-04 | 4,399.51 | 4,399.51 | 4,275.81 | 4,313.35 | 48.7M |
| 2025-04-03 | 4,441.26 | 4,515.30 | 4,441.26 | 4,452.00 | 42.7M |
| 2025-04-02 | 4,453.96 | 4,535.10 | 4,435.62 | 4,535.10 | 36.1M |
| 2025-04-01 | 4,480.86 | 4,500.09 | 4,437.44 | 4,480.64 | 31.7M |
| 2025-03-31 | 4,438.74 | 4,507.30 | 4,433.47 | 4,490.70 | 34.2M |
| 2025-03-28 | 4,527.75 | 4,539.42 | 4,470.32 | 4,472.38 | 39.5M |
| 2025-03-27 | 4,567.62 | 4,571.91 | 4,533.06 | 4,547.87 | 25.5M |
| 2025-03-26 | 4,591.13 | 4,605.75 | 4,564.01 | 4,576.99 | 23.0M |
| 2025-03-25 | 4,583.52 | 4,600.56 | 4,573.35 | 4,581.85 | 28.8M |
| 2025-03-24 | 4,528.26 | 4,565.36 | 4,528.26 | 4,561.28 | 33.3M |
| 2025-03-21 | 4,492.07 | 4,511.17 | 4,477.47 | 4,501.14 | 56.9M |
| 2025-03-20 | 4,503.41 | 4,529.86 | 4,491.59 | 4,510.17 | 16.2M |
| 2025-03-19 | 4,492.44 | 4,526.34 | 4,490.04 | 4,521.95 | 19.0M |
| 2025-03-18 | 4,498.93 | 4,508.01 | 4,466.04 | 4,484.70 | 16.0M |
| 2025-03-17 | 4,462.87 | 4,497.08 | 4,460.40 | 4,497.08 | 23.5M |
| 2025-03-14 | 4,410.71 | 4,469.23 | 4,406.86 | 4,460.07 | 18.7M |
| 2025-03-13 | 4,433.03 | 4,442.84 | 4,388.36 | 4,389.42 | 23.2M |
| 2025-03-12 | 4,432.20 | 4,455.65 | 4,413.20 | 4,446.01 | 25.6M |
| 2025-03-11 | 4,478.37 | 4,495.66 | 4,408.55 | 4,415.26 | 31.4M |
| 2025-03-10 | 4,498.23 | 4,524.85 | 4,480.24 | 4,500.32 | 31.2M |
| 2025-03-07 | 4,486.39 | 4,546.68 | 4,479.83 | 4,543.69 | 20.0M |
| 2025-03-06 | 4,519.11 | 4,546.87 | 4,491.79 | 4,499.66 | 23.7M |
| 2025-03-05 | 4,540.11 | 4,560.24 | 4,520.83 | 4,554.43 | 24.7M |
| 2025-03-04 | 4,612.03 | 4,612.03 | 4,523.19 | 4,542.69 | 28.7M |
| 2025-03-03 | 4,699.13 | 4,726.54 | 4,639.52 | 4,671.60 | 21.7M |
| 2025-02-28 | 4,655.64 | 4,705.54 | 4,644.57 | 4,705.54 | 32.5M |
| 2025-02-27 | 4,704.59 | 4,728.27 | 4,634.21 | 4,651.34 | 27.4M |
| 2025-02-26 | 4,702.70 | 4,722.61 | 4,669.86 | 4,700.48 | 18.8M |
| 2025-02-25 | 4,682.75 | 4,722.64 | 4,671.46 | 4,694.58 | 25.3M |
| 2025-02-24 | 4,656.01 | 4,666.98 | 4,638.62 | 4,647.22 | 15.2M |
| 2025-02-21 | 4,673.36 | 4,674.89 | 4,643.66 | 4,648.83 | 16.0M |
| 2025-02-20 | 4,678.22 | 4,690.89 | 4,649.25 | 4,663.24 | 15.0M |
| 2025-02-19 | 4,673.08 | 4,691.60 | 4,646.19 | 4,690.65 | 13.4M |
| 2025-02-18 | 4,652.48 | 4,694.31 | 4,652.48 | 4,691.80 | 20.4M |
| 2025-02-14 | 4,676.32 | 4,686.64 | 4,655.85 | 4,659.33 | 16.0M |
| 2025-02-13 | 4,670.24 | 4,677.32 | 4,649.19 | 4,668.99 | 13.7M |
| 2025-02-12 | 4,664.68 | 4,669.64 | 4,639.56 | 4,667.74 | 15.3M |
| 2025-02-11 | 4,654.31 | 4,689.61 | 4,646.94 | 4,680.77 | 21.0M |
| 2025-02-10 | 4,675.72 | 4,689.61 | 4,654.91 | 4,667.11 | 28.2M |
| 2025-02-07 | 4,659.52 | 4,659.62 | 4,631.54 | 4,655.68 | 15.7M |
| 2025-02-06 | 4,659.99 | 4,670.63 | 4,647.92 | 4,663.13 | 16.7M |
| 2025-02-05 | 4,629.76 | 4,638.21 | 4,601.81 | 4,638.21 | 20.6M |
| 2025-02-04 | 4,679.61 | 4,693.54 | 4,618.36 | 4,618.36 | 28.3M |
| 2025-02-03 | 4,615.53 | 4,680.82 | 4,579.57 | 4,664.55 | 56.6M |
| 2025-01-31 | 4,796.69 | 4,801.21 | 4,756.40 | 4,764.37 | 26.5M |
| 2025-01-30 | 4,781.96 | 4,817.02 | 4,771.77 | 4,798.17 | 27.2M |
| 2025-01-29 | 4,775.55 | 4,790.03 | 4,762.71 | 4,774.46 | 21.9M |
| 2025-01-28 | 4,761.88 | 4,787.87 | 4,756.63 | 4,778.26 | 25.6M |
| 2025-01-27 | 4,729.21 | 4,766.12 | 4,729.21 | 4,764.55 | 28.2M |
| 2025-01-24 | 4,741.59 | 4,759.18 | 4,737.06 | 4,754.22 | 28.6M |
| 2025-01-23 | 4,730.33 | 4,750.39 | 4,730.33 | 4,746.69 | 24.7M |
| 2025-01-22 | 4,745.79 | 4,746.97 | 4,723.14 | 4,725.46 | 25.7M |
| 2025-01-21 | 4,720.74 | 4,749.87 | 4,718.37 | 4,743.66 | 31.2M |
| 2025-01-20 | 4,723.75 | 4,734.02 | 4,710.42 | 4,720.39 | 10.7M |
| 2025-01-17 | 4,701.38 | 4,731.38 | 4,701.18 | 4,725.56 | 28.9M |
| 2025-01-16 | 4,667.24 | 4,682.81 | 4,658.51 | 4,681.58 | 26.6M |
| 2025-01-15 | 4,654.35 | 4,664.71 | 4,642.82 | 4,659.01 | 27.9M |
| 2025-01-14 | 4,624.09 | 4,633.33 | 4,598.18 | 4,620.39 | 23.0M |
| 2025-01-13 | 4,607.24 | 4,622.05 | 4,598.50 | 4,610.00 | 31.6M |
| 2025-01-10 | 4,657.24 | 4,657.24 | 4,610.45 | 4,632.52 | 44.5M |
| 2025-01-09 | 4,678.30 | 4,688.36 | 4,675.37 | 4,684.18 | 15.2M |
| 2025-01-08 | 4,667.27 | 4,687.28 | 4,652.44 | 4,679.56 | 52.8M |
| 2025-01-07 | 4,679.80 | 4,698.90 | 4,661.65 | 4,663.54 | 41.1M |
| 2025-01-06 | 4,695.69 | 4,704.10 | 4,670.21 | 4,673.58 | 42.4M |
| 2025-01-03 | 4,659.42 | 4,680.19 | 4,642.14 | 4,675.76 | 38.1M |
| 2025-01-02 | 4,674.29 | 4,683.66 | 4,639.11 | 4,645.62 | 40.9M |