1,842.96
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 | 1,843.94 | 1,847.81 | 1,841.94 | 1,842.96 | 0.0M |
| 2025-09-25 | 1,833.73 | 1,840.72 | 1,831.56 | 1,839.47 | 0.0M |
| 2025-09-24 | 1,839.59 | 1,845.46 | 1,837.57 | 1,837.62 | 0.0M |
| 2025-09-23 | 1,838.93 | 1,842.22 | 1,836.78 | 1,837.56 | 0.0M |
| 2025-09-22 | 1,835.43 | 1,840.11 | 1,833.41 | 1,837.15 | 0.0M |
| 2025-09-19 | 1,834.73 | 1,837.77 | 1,824.59 | 1,837.31 | 0.0M |
| 2025-09-18 | 1,816.38 | 1,826.90 | 1,816.35 | 1,821.86 | 0.0M |
| 2025-09-17 | 1,818.77 | 1,826.52 | 1,815.50 | 1,818.88 | 0.0M |
| 2025-09-16 | 1,821.47 | 1,821.47 | 1,814.37 | 1,817.32 | 0.0M |
| 2025-09-15 | 1,824.23 | 1,825.15 | 1,818.15 | 1,824.62 | 0.0M |
| 2025-09-12 | 1,828.96 | 1,830.90 | 1,823.41 | 1,824.64 | 0.0M |
| 2025-09-11 | 1,815.76 | 1,829.55 | 1,815.76 | 1,829.55 | 0.0M |
| 2025-09-10 | 1,814.12 | 1,815.63 | 1,810.59 | 1,815.08 | 0.0M |
| 2025-09-09 | 1,812.05 | 1,818.24 | 1,810.81 | 1,813.24 | 0.0M |
| 2025-09-08 | 1,815.36 | 1,815.36 | 1,805.47 | 1,812.37 | 0.0M |
| 2025-09-05 | 1,818.58 | 1,820.95 | 1,807.85 | 1,814.90 | 0.0M |
| 2025-09-04 | 1,807.38 | 1,813.28 | 1,805.39 | 1,812.80 | 0.0M |
| 2025-09-03 | 1,797.04 | 1,805.04 | 1,796.82 | 1,804.45 | 0.0M |
| 2025-09-02 | 1,791.37 | 1,795.78 | 1,786.30 | 1,795.47 | 0.0M |
| 2025-08-29 | 1,786.77 | 1,798.45 | 1,786.16 | 1,795.69 | 0.0M |
| 2025-08-28 | 1,790.54 | 1,790.54 | 1,780.18 | 1,789.12 | 0.0M |
| 2025-08-27 | 1,778.77 | 1,789.63 | 1,778.77 | 1,786.00 | 0.0M |
| 2025-08-26 | 1,767.00 | 1,779.75 | 1,767.00 | 1,779.60 | 0.0M |
| 2025-08-25 | 1,775.87 | 1,775.87 | 1,764.48 | 1,765.45 | 0.0M |
| 2025-08-22 | 1,775.82 | 1,783.73 | 1,775.58 | 1,777.29 | 0.0M |
| 2025-08-21 | 1,765.12 | 1,774.63 | 1,765.12 | 1,773.11 | 0.0M |
| 2025-08-20 | 1,763.43 | 1,770.38 | 1,763.43 | 1,767.34 | 0.0M |
| 2025-08-19 | 1,756.77 | 1,764.26 | 1,755.77 | 1,761.73 | 0.0M |
| 2025-08-18 | 1,755.74 | 1,758.12 | 1,751.23 | 1,755.06 | 0.0M |
| 2025-08-15 | 1,758.77 | 1,760.58 | 1,754.77 | 1,757.10 | 0.0M |
| 2025-08-14 | 1,751.53 | 1,759.58 | 1,750.66 | 1,759.54 | 0.0M |
| 2025-08-13 | 1,752.66 | 1,756.20 | 1,749.55 | 1,753.79 | 0.0M |
| 2025-08-12 | 1,747.36 | 1,750.30 | 1,742.64 | 1,748.23 | 0.0M |
| 2025-08-11 | 1,738.09 | 1,744.25 | 1,737.54 | 1,743.49 | 0.0M |
| 2025-08-08 | 1,743.58 | 1,745.48 | 1,737.51 | 1,738.02 | 0.0M |
| 2025-08-07 | 1,748.68 | 1,748.68 | 1,736.73 | 1,739.55 | 0.0M |
| 2025-08-06 | 1,748.50 | 1,750.11 | 1,740.77 | 1,747.42 | 0.0M |
| 2025-08-05 | 1,741.81 | 1,751.02 | 1,741.81 | 1,747.20 | 0.0M |
| 2025-08-01 | 1,723.51 | 1,727.55 | 1,715.68 | 1,725.64 | 0.0M |
| 2025-07-31 | 1,731.15 | 1,738.86 | 1,729.50 | 1,732.10 | 0.0M |
| 2025-07-30 | 1,745.36 | 1,748.23 | 1,731.91 | 1,735.17 | 0.0M |
| 2025-07-29 | 1,740.03 | 1,746.80 | 1,740.03 | 1,746.80 | 0.0M |
| 2025-07-28 | 1,744.83 | 1,744.83 | 1,735.18 | 1,737.17 | 0.0M |
| 2025-07-25 | 1,742.98 | 1,747.98 | 1,741.80 | 1,746.84 | 0.0M |
| 2025-07-24 | 1,738.67 | 1,747.48 | 1,737.24 | 1,742.01 | 0.0M |
| 2025-07-23 | 1,740.77 | 1,745.98 | 1,740.53 | 1,741.64 | 0.0M |
| 2025-07-22 | 1,731.72 | 1,740.25 | 1,731.72 | 1,739.42 | 0.0M |
| 2025-07-21 | 1,740.34 | 1,741.33 | 1,729.82 | 1,730.09 | 0.0M |
| 2025-07-18 | 1,738.85 | 1,739.06 | 1,734.26 | 1,736.38 | 0.0M |
| 2025-07-17 | 1,728.54 | 1,739.79 | 1,725.65 | 1,736.60 | 0.0M |
| 2025-07-16 | 1,730.58 | 1,733.16 | 1,722.26 | 1,731.89 | 0.0M |
| 2025-07-15 | 1,737.24 | 1,737.65 | 1,725.29 | 1,729.18 | 0.0M |
| 2025-07-14 | 1,728.42 | 1,738.78 | 1,727.06 | 1,737.02 | 0.0M |
| 2025-07-11 | 1,727.98 | 1,729.94 | 1,721.22 | 1,727.93 | 0.0M |
| 2025-07-10 | 1,723.52 | 1,734.00 | 1,722.08 | 1,732.12 | 0.0M |
| 2025-07-09 | 1,723.57 | 1,726.65 | 1,722.14 | 1,723.26 | 0.0M |
| 2025-07-08 | 1,723.75 | 1,725.47 | 1,716.03 | 1,721.12 | 0.0M |
| 2025-07-07 | 1,728.12 | 1,731.41 | 1,721.75 | 1,723.76 | 0.0M |
| 2025-07-04 | 1,725.69 | 1,730.42 | 1,725.29 | 1,728.12 | 0.0M |
| 2025-07-03 | 1,721.66 | 1,729.36 | 1,720.51 | 1,727.03 | 0.0M |
| 2025-07-02 | 1,731.51 | 1,731.51 | 1,714.12 | 1,719.20 | 0.0M |
| 2025-06-30 | 1,718.13 | 1,730.17 | 1,715.46 | 1,729.89 | 0.0M |
| 2025-06-27 | 1,714.98 | 1,727.76 | 1,714.98 | 1,720.86 | 0.0M |
| 2025-06-26 | 1,707.88 | 1,718.52 | 1,707.62 | 1,718.52 | 0.0M |
| 2025-06-25 | 1,714.74 | 1,714.74 | 1,703.98 | 1,706.66 | 0.0M |
| 2025-06-24 | 1,712.31 | 1,720.73 | 1,709.88 | 1,716.53 | 0.0M |
| 2025-06-23 | 1,703.10 | 1,714.17 | 1,703.10 | 1,712.24 | 0.0M |
| 2025-06-20 | 1,713.06 | 1,713.06 | 1,702.36 | 1,704.00 | 0.0M |
| 2025-06-19 | 1,701.98 | 1,704.59 | 1,699.50 | 1,703.05 | 0.0M |
| 2025-06-18 | 1,706.87 | 1,708.72 | 1,703.73 | 1,705.26 | 0.0M |
| 2025-06-17 | 1,708.36 | 1,709.87 | 1,700.22 | 1,705.72 | 0.0M |
| 2025-06-16 | 1,712.35 | 1,721.64 | 1,709.86 | 1,710.67 | 0.0M |
| 2025-06-13 | 1,717.23 | 1,719.50 | 1,709.65 | 1,711.17 | 0.0M |
| 2025-06-12 | 1,710.34 | 1,721.33 | 1,709.26 | 1,721.33 | 0.0M |
| 2025-06-11 | 1,716.04 | 1,716.04 | 1,708.00 | 1,710.21 | 0.0M |
| 2025-06-10 | 1,715.83 | 1,719.24 | 1,712.17 | 1,713.62 | 0.0M |
| 2025-06-09 | 1,720.40 | 1,720.73 | 1,712.71 | 1,715.07 | 0.0M |
| 2025-06-06 | 1,731.72 | 1,732.28 | 1,721.87 | 1,723.33 | 0.0M |
| 2025-06-05 | 1,730.78 | 1,730.86 | 1,724.57 | 1,725.98 | 0.0M |
| 2025-06-04 | 1,733.55 | 1,734.91 | 1,725.13 | 1,727.68 | 0.0M |
| 2025-06-03 | 1,735.42 | 1,737.61 | 1,728.64 | 1,732.67 | 0.0M |
| 2025-06-02 | 1,723.35 | 1,737.32 | 1,721.38 | 1,735.38 | 0.0M |
| 2025-05-30 | 1,718.43 | 1,727.12 | 1,718.43 | 1,725.39 | 0.0M |
| 2025-05-29 | 1,730.91 | 1,730.91 | 1,717.33 | 1,721.89 | 0.0M |
| 2025-05-28 | 1,726.54 | 1,731.02 | 1,724.21 | 1,726.57 | 0.0M |
| 2025-05-27 | 1,712.20 | 1,729.05 | 1,712.20 | 1,725.86 | 0.0M |
| 2025-05-26 | 1,712.50 | 1,718.47 | 1,711.10 | 1,713.45 | 0.0M |
| 2025-05-23 | 1,698.36 | 1,708.69 | 1,697.54 | 1,706.28 | 0.0M |
| 2025-05-22 | 1,709.55 | 1,710.59 | 1,701.86 | 1,705.44 | 0.0M |
| 2025-05-21 | 1,714.76 | 1,715.47 | 1,702.08 | 1,708.66 | 0.0M |
| 2025-05-20 | 1,708.81 | 1,723.18 | 1,708.81 | 1,719.01 | 0.0M |
| 2025-05-16 | 1,699.52 | 1,709.69 | 1,697.89 | 1,708.72 | 0.0M |
| 2025-05-15 | 1,681.94 | 1,701.38 | 1,681.94 | 1,701.38 | 0.0M |
| 2025-05-14 | 1,675.83 | 1,682.95 | 1,671.18 | 1,682.42 | 0.0M |
| 2025-05-13 | 1,680.41 | 1,682.41 | 1,674.25 | 1,676.57 | 0.0M |
| 2025-05-12 | 1,698.04 | 1,698.04 | 1,674.66 | 1,677.06 | 0.0M |
| 2025-05-09 | 1,683.29 | 1,686.11 | 1,677.60 | 1,681.53 | 0.0M |
| 2025-05-08 | 1,680.70 | 1,684.99 | 1,673.70 | 1,675.73 | 0.0M |
| 2025-05-07 | 1,666.25 | 1,678.83 | 1,666.25 | 1,678.83 | 0.0M |
| 2025-05-06 | 1,663.11 | 1,669.94 | 1,660.05 | 1,664.85 | 0.0M |
| 2025-05-05 | 1,666.40 | 1,670.60 | 1,660.02 | 1,666.05 | 0.0M |
| 2025-05-02 | 1,664.86 | 1,667.50 | 1,656.58 | 1,667.50 | 0.0M |
| 2025-05-01 | 1,654.70 | 1,663.42 | 1,649.87 | 1,654.12 | 0.0M |
| 2025-04-30 | 1,645.59 | 1,658.05 | 1,633.55 | 1,658.05 | 0.0M |
| 2025-04-29 | 1,640.85 | 1,651.57 | 1,640.85 | 1,650.58 | 0.0M |
| 2025-04-28 | 1,636.49 | 1,644.89 | 1,636.49 | 1,642.25 | 0.0M |
| 2025-04-25 | 1,630.05 | 1,637.03 | 1,626.43 | 1,635.67 | 0.0M |
| 2025-04-24 | 1,628.25 | 1,636.36 | 1,623.01 | 1,636.21 | 0.0M |
| 2025-04-23 | 1,633.44 | 1,636.74 | 1,623.88 | 1,627.59 | 0.0M |
| 2025-04-22 | 1,614.14 | 1,627.85 | 1,614.14 | 1,621.60 | 0.0M |
| 2025-04-21 | 1,608.80 | 1,612.07 | 1,591.71 | 1,603.12 | 0.0M |
| 2025-04-17 | 1,607.79 | 1,618.28 | 1,605.11 | 1,611.37 | 0.0M |
| 2025-04-16 | 1,605.88 | 1,611.71 | 1,593.76 | 1,603.82 | 0.0M |
| 2025-04-15 | 1,595.29 | 1,607.73 | 1,594.98 | 1,604.97 | 0.0M |
| 2025-04-14 | 1,585.37 | 1,597.52 | 1,575.83 | 1,591.96 | 0.0M |
| 2025-04-11 | 1,535.91 | 1,572.97 | 1,533.62 | 1,569.92 | 0.0M |
| 2025-04-10 | 1,554.03 | 1,554.03 | 1,515.43 | 1,535.08 | 0.0M |
| 2025-04-09 | 1,506.27 | 1,574.04 | 1,499.94 | 1,568.58 | 0.0M |
| 2025-04-08 | 1,570.64 | 1,570.64 | 1,509.17 | 1,520.74 | 0.0M |
| 2025-04-07 | 1,522.54 | 1,574.72 | 1,512.19 | 1,541.57 | 0.0M |
| 2025-04-04 | 1,615.04 | 1,616.49 | 1,571.49 | 1,572.26 | 0.0M |
| 2025-04-03 | 1,626.46 | 1,654.83 | 1,626.46 | 1,639.64 | 0.0M |
| 2025-04-02 | 1,643.12 | 1,666.57 | 1,639.87 | 1,666.57 | 0.0M |
| 2025-04-01 | 1,642.57 | 1,653.14 | 1,633.59 | 1,651.38 | 0.0M |
| 2025-03-31 | 1,623.50 | 1,650.29 | 1,623.50 | 1,645.60 | 0.0M |
| 2025-03-28 | 1,646.28 | 1,646.28 | 1,631.90 | 1,632.30 | 0.0M |
| 2025-03-27 | 1,647.31 | 1,651.68 | 1,644.21 | 1,649.01 | 0.0M |
| 2025-03-26 | 1,652.97 | 1,658.53 | 1,643.45 | 1,647.29 | 0.0M |
| 2025-03-25 | 1,654.53 | 1,657.68 | 1,649.26 | 1,650.20 | 0.0M |
| 2025-03-24 | 1,638.53 | 1,651.11 | 1,638.53 | 1,648.81 | 0.0M |
| 2025-03-21 | 1,634.11 | 1,635.69 | 1,622.05 | 1,632.81 | 0.0M |
| 2025-03-20 | 1,632.38 | 1,641.50 | 1,629.48 | 1,638.45 | 0.0M |
| 2025-03-19 | 1,624.35 | 1,639.11 | 1,624.35 | 1,636.96 | 0.0M |
| 2025-03-18 | 1,627.72 | 1,628.10 | 1,614.20 | 1,624.15 | 0.0M |
| 2025-03-17 | 1,614.61 | 1,627.45 | 1,614.61 | 1,627.16 | 0.0M |
| 2025-03-14 | 1,603.16 | 1,616.20 | 1,599.96 | 1,614.28 | 0.0M |
| 2025-03-13 | 1,605.80 | 1,612.23 | 1,596.00 | 1,598.51 | 0.0M |
| 2025-03-12 | 1,605.69 | 1,613.70 | 1,596.72 | 1,608.56 | 0.0M |
| 2025-03-11 | 1,616.89 | 1,621.90 | 1,599.25 | 1,602.92 | 0.0M |
| 2025-03-10 | 1,615.79 | 1,628.92 | 1,613.58 | 1,621.65 | 0.0M |
| 2025-03-07 | 1,610.03 | 1,632.50 | 1,609.26 | 1,628.95 | 0.0M |
| 2025-03-06 | 1,618.84 | 1,623.68 | 1,608.91 | 1,613.63 | 0.0M |
| 2025-03-05 | 1,618.38 | 1,632.52 | 1,617.43 | 1,630.89 | 0.0M |
| 2025-03-04 | 1,629.72 | 1,632.97 | 1,613.17 | 1,621.02 | 0.0M |
| 2025-03-03 | 1,659.82 | 1,667.89 | 1,641.26 | 1,647.67 | 0.0M |
| 2025-02-28 | 1,636.32 | 1,657.93 | 1,634.63 | 1,657.93 | 0.0M |
| 2025-02-27 | 1,645.64 | 1,648.20 | 1,637.52 | 1,637.52 | 0.0M |
| 2025-02-26 | 1,643.27 | 1,652.52 | 1,636.69 | 1,644.28 | 0.0M |
| 2025-02-25 | 1,632.92 | 1,643.68 | 1,627.97 | 1,640.69 | 0.0M |
| 2025-02-24 | 1,625.50 | 1,634.38 | 1,624.69 | 1,626.35 | 0.0M |
| 2025-02-21 | 1,633.73 | 1,633.73 | 1,621.25 | 1,623.66 | 0.0M |
| 2025-02-20 | 1,633.94 | 1,636.39 | 1,628.15 | 1,631.75 | 0.0M |
| 2025-02-19 | 1,629.31 | 1,634.48 | 1,621.27 | 1,633.35 | 0.0M |
| 2025-02-18 | 1,628.06 | 1,637.20 | 1,622.60 | 1,634.18 | 0.0M |
| 2025-02-14 | 1,643.66 | 1,644.94 | 1,626.74 | 1,628.00 | 0.0M |
| 2025-02-13 | 1,644.75 | 1,646.58 | 1,638.18 | 1,644.20 | 0.0M |
| 2025-02-12 | 1,638.82 | 1,644.66 | 1,637.96 | 1,644.08 | 0.0M |
| 2025-02-11 | 1,639.19 | 1,645.36 | 1,633.71 | 1,643.96 | 0.0M |
| 2025-02-10 | 1,647.20 | 1,648.90 | 1,641.42 | 1,644.80 | 0.0M |
| 2025-02-07 | 1,643.03 | 1,643.67 | 1,634.15 | 1,638.69 | 0.0M |
| 2025-02-06 | 1,645.24 | 1,646.97 | 1,637.13 | 1,643.57 | 0.0M |
| 2025-02-05 | 1,627.15 | 1,638.89 | 1,624.64 | 1,638.48 | 0.0M |
| 2025-02-04 | 1,630.73 | 1,636.59 | 1,623.78 | 1,623.94 | 0.0M |
| 2025-02-03 | 1,592.46 | 1,633.52 | 1,592.46 | 1,628.32 | 0.0M |
| 2025-01-31 | 1,666.01 | 1,666.01 | 1,647.04 | 1,648.02 | 0.0M |
| 2025-01-30 | 1,654.15 | 1,666.82 | 1,654.03 | 1,663.01 | 0.0M |
| 2025-01-29 | 1,643.38 | 1,652.70 | 1,641.44 | 1,646.55 | 0.0M |
| 2025-01-28 | 1,644.83 | 1,649.24 | 1,638.63 | 1,644.34 | 0.0M |
| 2025-01-27 | 1,636.05 | 1,645.68 | 1,635.93 | 1,643.43 | 0.0M |
| 2025-01-24 | 1,642.33 | 1,646.37 | 1,640.21 | 1,644.52 | 0.0M |
| 2025-01-23 | 1,634.69 | 1,643.63 | 1,634.69 | 1,642.64 | 0.0M |
| 2025-01-22 | 1,638.10 | 1,638.57 | 1,632.65 | 1,634.98 | 0.0M |
| 2025-01-21 | 1,628.68 | 1,639.41 | 1,627.27 | 1,635.03 | 0.0M |
| 2025-01-20 | 1,623.37 | 1,634.13 | 1,623.37 | 1,627.82 | 0.0M |
| 2025-01-17 | 1,615.62 | 1,625.28 | 1,614.93 | 1,623.92 | 0.0M |
| 2025-01-16 | 1,606.67 | 1,611.08 | 1,602.93 | 1,609.90 | 0.0M |
| 2025-01-15 | 1,604.98 | 1,608.57 | 1,599.09 | 1,603.48 | 0.0M |
| 2025-01-14 | 1,589.22 | 1,592.84 | 1,584.40 | 1,591.70 | 0.0M |
| 2025-01-13 | 1,588.34 | 1,593.61 | 1,585.57 | 1,588.73 | 0.0M |
| 2025-01-10 | 1,609.77 | 1,609.77 | 1,593.27 | 1,597.52 | 0.0M |
| 2025-01-09 | 1,615.67 | 1,617.13 | 1,612.38 | 1,615.15 | 0.0M |
| 2025-01-08 | 1,609.49 | 1,615.91 | 1,604.66 | 1,614.67 | 0.0M |
| 2025-01-07 | 1,613.84 | 1,620.31 | 1,607.01 | 1,609.56 | 0.0M |
| 2025-01-06 | 1,620.94 | 1,621.73 | 1,604.89 | 1,606.13 | 0.0M |
| 2025-01-03 | 1,610.91 | 1,618.97 | 1,609.77 | 1,616.54 | 0.0M |
| 2025-01-02 | 1,607.17 | 1,612.95 | 1,600.31 | 1,606.36 | 0.0M |