1,149.55
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 | 1,137.73 | 1,150.13 | 1,137.73 | 1,149.55 | 4.3M |
| 2025-09-26 | 1,144.11 | 1,147.08 | 1,134.44 | 1,136.84 | 4.8M |
| 2025-09-25 | 1,146.24 | 1,150.03 | 1,142.17 | 1,143.14 | 4.7M |
| 2025-09-24 | 1,148.49 | 1,153.24 | 1,143.34 | 1,148.54 | 5.0M |
| 2025-09-23 | 1,138.71 | 1,149.10 | 1,137.43 | 1,147.73 | 4.8M |
| 2025-09-22 | 1,157.60 | 1,157.60 | 1,138.88 | 1,138.88 | 6.6M |
| 2025-09-19 | 1,145.31 | 1,161.90 | 1,145.31 | 1,159.93 | 20.1M |
| 2025-09-18 | 1,143.18 | 1,147.67 | 1,137.53 | 1,145.39 | 5.3M |
| 2025-09-17 | 1,145.38 | 1,148.67 | 1,138.97 | 1,142.81 | 5.8M |
| 2025-09-16 | 1,152.96 | 1,155.03 | 1,138.52 | 1,144.97 | 9.2M |
| 2025-09-15 | 1,167.91 | 1,167.91 | 1,147.90 | 1,152.90 | 6.4M |
| 2025-09-12 | 1,173.33 | 1,176.22 | 1,166.99 | 1,170.05 | 4.5M |
| 2025-09-11 | 1,175.56 | 1,180.22 | 1,172.43 | 1,178.00 | 5.3M |
| 2025-09-10 | 1,179.82 | 1,179.82 | 1,171.16 | 1,176.64 | 5.0M |
| 2025-09-09 | 1,182.59 | 1,183.07 | 1,175.38 | 1,181.23 | 5.0M |
| 2025-09-08 | 1,195.73 | 1,196.03 | 1,181.46 | 1,183.95 | 4.7M |
| 2025-09-05 | 1,186.81 | 1,197.08 | 1,186.81 | 1,196.55 | 5.5M |
| 2025-09-04 | 1,190.26 | 1,195.26 | 1,185.12 | 1,186.63 | 5.0M |
| 2025-09-03 | 1,170.69 | 1,194.08 | 1,170.69 | 1,187.64 | 5.5M |
| 2025-09-02 | 1,168.77 | 1,169.42 | 1,158.19 | 1,164.33 | 5.1M |
| 2025-08-29 | 1,161.74 | 1,172.33 | 1,157.60 | 1,170.28 | 4.2M |
| 2025-08-28 | 1,164.44 | 1,167.11 | 1,157.54 | 1,160.23 | 4.5M |
| 2025-08-27 | 1,162.20 | 1,168.55 | 1,155.57 | 1,167.29 | 5.4M |
| 2025-08-26 | 1,175.52 | 1,175.52 | 1,159.49 | 1,164.05 | 10.5M |
| 2025-08-25 | 1,177.61 | 1,181.05 | 1,170.69 | 1,177.12 | 3.9M |
| 2025-08-22 | 1,202.79 | 1,207.54 | 1,176.10 | 1,176.57 | 5.5M |
| 2025-08-21 | 1,203.58 | 1,207.73 | 1,201.37 | 1,202.53 | 4.7M |
| 2025-08-20 | 1,199.44 | 1,211.33 | 1,198.87 | 1,203.69 | 4.9M |
| 2025-08-19 | 1,189.24 | 1,205.84 | 1,189.24 | 1,199.87 | 5.1M |
| 2025-08-18 | 1,178.33 | 1,193.23 | 1,178.33 | 1,191.83 | 3.4M |
| 2025-08-15 | 1,170.14 | 1,180.17 | 1,168.82 | 1,175.88 | 3.9M |
| 2025-08-14 | 1,171.90 | 1,175.11 | 1,165.91 | 1,170.39 | 3.9M |
| 2025-08-13 | 1,185.66 | 1,188.37 | 1,166.25 | 1,172.04 | 4.4M |
| 2025-08-12 | 1,187.48 | 1,191.99 | 1,173.56 | 1,190.93 | 4.3M |
| 2025-08-11 | 1,180.76 | 1,192.37 | 1,178.25 | 1,187.47 | 3.8M |
| 2025-08-08 | 1,178.57 | 1,190.37 | 1,178.29 | 1,182.84 | 3.6M |
| 2025-08-07 | 1,181.61 | 1,185.19 | 1,172.98 | 1,175.20 | 3.5M |
| 2025-08-06 | 1,175.03 | 1,185.04 | 1,167.41 | 1,179.39 | 3.6M |
| 2025-08-05 | 1,160.96 | 1,179.93 | 1,160.96 | 1,175.64 | 4.8M |
| 2025-08-01 | 1,170.82 | 1,170.82 | 1,158.19 | 1,158.99 | 3.2M |
| 2025-07-31 | 1,176.08 | 1,182.85 | 1,169.39 | 1,172.42 | 3.6M |
| 2025-07-30 | 1,182.20 | 1,183.99 | 1,171.88 | 1,177.88 | 3.0M |
| 2025-07-29 | 1,174.64 | 1,186.56 | 1,173.13 | 1,182.43 | 3.3M |
| 2025-07-28 | 1,177.86 | 1,177.86 | 1,169.23 | 1,173.18 | 3.5M |
| 2025-07-25 | 1,181.69 | 1,185.69 | 1,176.54 | 1,179.88 | 2.9M |
| 2025-07-24 | 1,174.70 | 1,189.32 | 1,174.70 | 1,180.66 | 3.8M |
| 2025-07-23 | 1,180.73 | 1,185.62 | 1,174.38 | 1,175.03 | 3.8M |
| 2025-07-22 | 1,184.15 | 1,192.90 | 1,180.69 | 1,180.74 | 3.6M |
| 2025-07-21 | 1,185.20 | 1,195.12 | 1,183.72 | 1,184.08 | 5.2M |
| 2025-07-18 | 1,170.43 | 1,183.20 | 1,167.21 | 1,182.38 | 5.9M |
| 2025-07-17 | 1,196.09 | 1,198.78 | 1,160.16 | 1,168.44 | 9.8M |
| 2025-07-16 | 1,145.76 | 1,153.19 | 1,143.33 | 1,152.42 | 2.7M |
| 2025-07-15 | 1,159.71 | 1,159.80 | 1,143.67 | 1,144.09 | 3.1M |
| 2025-07-14 | 1,151.77 | 1,164.79 | 1,150.99 | 1,159.82 | 3.6M |
| 2025-07-11 | 1,158.92 | 1,162.19 | 1,150.26 | 1,151.35 | 3.4M |
| 2025-07-10 | 1,166.39 | 1,173.64 | 1,160.79 | 1,161.74 | 3.8M |
| 2025-07-09 | 1,163.78 | 1,167.65 | 1,157.58 | 1,166.53 | 3.1M |
| 2025-07-08 | 1,160.57 | 1,166.80 | 1,158.37 | 1,163.98 | 3.6M |
| 2025-07-07 | 1,159.76 | 1,171.49 | 1,157.13 | 1,160.29 | 3.3M |
| 2025-07-04 | 1,154.99 | 1,165.55 | 1,154.99 | 1,160.47 | 1.1M |
| 2025-07-03 | 1,144.23 | 1,159.89 | 1,143.38 | 1,156.00 | 2.4M |
| 2025-07-02 | 1,161.92 | 1,161.92 | 1,134.65 | 1,143.44 | 6.1M |
| 2025-06-30 | 1,153.27 | 1,161.25 | 1,144.60 | 1,161.11 | 3.8M |
| 2025-06-27 | 1,155.37 | 1,155.62 | 1,147.15 | 1,153.43 | 6.4M |
| 2025-06-26 | 1,157.76 | 1,161.93 | 1,151.28 | 1,155.71 | 4.1M |
| 2025-06-25 | 1,176.39 | 1,176.39 | 1,155.09 | 1,156.89 | 3.9M |
| 2025-06-24 | 1,163.51 | 1,181.17 | 1,161.68 | 1,176.75 | 4.1M |
| 2025-06-23 | 1,152.26 | 1,168.05 | 1,151.60 | 1,164.08 | 3.0M |
| 2025-06-20 | 1,158.36 | 1,163.65 | 1,149.35 | 1,152.31 | 8.0M |
| 2025-06-19 | 1,153.90 | 1,163.89 | 1,152.09 | 1,156.49 | 1.8M |
| 2025-06-18 | 1,152.85 | 1,158.52 | 1,150.96 | 1,154.44 | 3.3M |
| 2025-06-17 | 1,153.57 | 1,156.32 | 1,148.95 | 1,152.45 | 2.8M |
| 2025-06-16 | 1,161.16 | 1,169.17 | 1,153.07 | 1,154.35 | 3.6M |
| 2025-06-13 | 1,167.73 | 1,168.21 | 1,159.38 | 1,160.44 | 3.5M |
| 2025-06-12 | 1,157.51 | 1,172.31 | 1,157.51 | 1,169.30 | 3.3M |
| 2025-06-11 | 1,173.01 | 1,180.01 | 1,157.00 | 1,157.06 | 4.2M |
| 2025-06-10 | 1,153.52 | 1,173.84 | 1,153.52 | 1,173.24 | 3.7M |
| 2025-06-09 | 1,157.25 | 1,160.84 | 1,147.68 | 1,153.64 | 2.5M |
| 2025-06-06 | 1,168.94 | 1,170.57 | 1,155.66 | 1,157.65 | 2.8M |
| 2025-06-05 | 1,170.17 | 1,178.76 | 1,166.26 | 1,167.74 | 2.5M |
| 2025-06-04 | 1,183.64 | 1,183.73 | 1,169.68 | 1,169.88 | 3.2M |
| 2025-06-03 | 1,198.78 | 1,198.78 | 1,172.45 | 1,183.66 | 3.4M |
| 2025-06-02 | 1,180.18 | 1,200.06 | 1,177.02 | 1,198.41 | 3.9M |
| 2025-05-30 | 1,179.63 | 1,193.41 | 1,177.89 | 1,180.60 | 8.4M |
| 2025-05-29 | 1,189.30 | 1,193.40 | 1,179.79 | 1,179.79 | 3.2M |
| 2025-05-28 | 1,182.76 | 1,193.57 | 1,182.76 | 1,188.99 | 3.7M |
| 2025-05-27 | 1,160.43 | 1,189.90 | 1,160.43 | 1,183.69 | 4.3M |
| 2025-05-26 | 1,153.52 | 1,161.52 | 1,152.48 | 1,158.76 | 1.1M |
| 2025-05-23 | 1,144.82 | 1,155.15 | 1,142.73 | 1,152.15 | 3.6M |
| 2025-05-22 | 1,146.32 | 1,150.62 | 1,143.52 | 1,145.43 | 3.7M |
| 2025-05-21 | 1,150.82 | 1,150.82 | 1,140.89 | 1,146.20 | 3.9M |
| 2025-05-20 | 1,136.41 | 1,156.67 | 1,135.50 | 1,153.18 | 3.5M |
| 2025-05-16 | 1,130.74 | 1,136.58 | 1,124.15 | 1,136.40 | 2.8M |
| 2025-05-15 | 1,111.50 | 1,131.54 | 1,111.50 | 1,130.94 | 3.9M |
| 2025-05-14 | 1,119.12 | 1,119.59 | 1,109.68 | 1,111.43 | 3.1M |
| 2025-05-13 | 1,125.69 | 1,134.05 | 1,115.41 | 1,119.40 | 4.2M |
| 2025-05-12 | 1,139.98 | 1,143.01 | 1,118.20 | 1,125.81 | 4.9M |
| 2025-05-09 | 1,141.93 | 1,145.93 | 1,134.10 | 1,138.95 | 3.7M |
| 2025-05-08 | 1,168.19 | 1,168.19 | 1,138.85 | 1,140.28 | 6.0M |
| 2025-05-07 | 1,157.72 | 1,169.07 | 1,157.72 | 1,167.56 | 3.6M |
| 2025-05-06 | 1,155.24 | 1,163.09 | 1,152.74 | 1,156.32 | 2.9M |
| 2025-05-05 | 1,153.16 | 1,162.52 | 1,144.99 | 1,156.67 | 2.3M |
| 2025-05-02 | 1,146.86 | 1,156.94 | 1,142.90 | 1,153.41 | 2.9M |
| 2025-05-01 | 1,160.72 | 1,160.72 | 1,143.81 | 1,144.75 | 3.5M |
| 2025-04-30 | 1,139.84 | 1,162.82 | 1,131.88 | 1,160.78 | 5.0M |
| 2025-04-29 | 1,141.30 | 1,147.81 | 1,138.65 | 1,141.40 | 2.6M |
| 2025-04-28 | 1,136.60 | 1,153.53 | 1,136.60 | 1,143.01 | 3.0M |
| 2025-04-25 | 1,134.09 | 1,138.07 | 1,131.16 | 1,136.88 | 2.1M |
| 2025-04-24 | 1,138.90 | 1,138.90 | 1,123.56 | 1,133.65 | 3.5M |
| 2025-04-23 | 1,147.02 | 1,157.80 | 1,138.03 | 1,139.26 | 3.3M |
| 2025-04-22 | 1,135.49 | 1,147.19 | 1,135.49 | 1,145.11 | 3.4M |
| 2025-04-21 | 1,122.01 | 1,133.85 | 1,122.01 | 1,133.77 | 2.5M |
| 2025-04-17 | 1,112.97 | 1,123.93 | 1,112.19 | 1,123.62 | 2.8M |
| 2025-04-16 | 1,104.31 | 1,113.25 | 1,096.39 | 1,113.01 | 4.5M |
| 2025-04-15 | 1,103.05 | 1,105.10 | 1,091.58 | 1,103.41 | 4.2M |
| 2025-04-14 | 1,092.21 | 1,109.82 | 1,092.21 | 1,105.02 | 4.1M |
| 2025-04-11 | 1,060.29 | 1,090.88 | 1,055.54 | 1,089.22 | 4.4M |
| 2025-04-10 | 1,062.15 | 1,063.77 | 1,044.38 | 1,057.56 | 5.8M |
| 2025-04-09 | 1,056.10 | 1,077.87 | 1,052.84 | 1,062.77 | 5.7M |
| 2025-04-08 | 1,065.20 | 1,080.87 | 1,050.44 | 1,058.41 | 6.0M |
| 2025-04-07 | 1,089.01 | 1,089.01 | 1,057.26 | 1,060.03 | 5.7M |
| 2025-04-04 | 1,116.34 | 1,116.34 | 1,090.02 | 1,090.13 | 6.4M |
| 2025-04-03 | 1,102.51 | 1,131.59 | 1,097.45 | 1,118.80 | 5.4M |
| 2025-04-02 | 1,095.29 | 1,108.98 | 1,091.38 | 1,108.75 | 4.2M |
| 2025-04-01 | 1,087.83 | 1,102.86 | 1,085.84 | 1,095.93 | 3.4M |
| 2025-03-31 | 1,067.34 | 1,092.19 | 1,062.99 | 1,089.28 | 5.5M |
| 2025-03-28 | 1,066.11 | 1,071.44 | 1,063.67 | 1,069.12 | 3.5M |
| 2025-03-27 | 1,059.22 | 1,067.81 | 1,059.22 | 1,067.40 | 3.4M |
| 2025-03-26 | 1,068.15 | 1,072.52 | 1,055.43 | 1,059.48 | 4.1M |
| 2025-03-25 | 1,057.21 | 1,070.35 | 1,057.21 | 1,068.29 | 3.5M |
| 2025-03-24 | 1,054.36 | 1,065.45 | 1,054.32 | 1,058.29 | 4.0M |
| 2025-03-21 | 1,051.55 | 1,060.18 | 1,049.85 | 1,053.57 | 10.0M |
| 2025-03-20 | 1,050.89 | 1,054.83 | 1,044.55 | 1,051.89 | 4.4M |
| 2025-03-19 | 1,026.58 | 1,050.70 | 1,022.48 | 1,047.95 | 4.9M |
| 2025-03-18 | 1,027.84 | 1,027.84 | 1,008.96 | 1,021.95 | 5.1M |
| 2025-03-17 | 1,026.60 | 1,035.72 | 1,020.32 | 1,028.09 | 4.7M |
| 2025-03-14 | 1,021.53 | 1,029.84 | 1,021.53 | 1,027.59 | 4.5M |
| 2025-03-13 | 1,034.04 | 1,035.90 | 1,016.93 | 1,021.57 | 5.8M |
| 2025-03-12 | 1,030.97 | 1,035.02 | 1,014.54 | 1,034.68 | 5.3M |
| 2025-03-11 | 1,058.93 | 1,058.93 | 1,029.71 | 1,030.94 | 4.9M |
| 2025-03-10 | 1,063.97 | 1,068.59 | 1,057.06 | 1,060.38 | 5.2M |
| 2025-03-07 | 1,064.80 | 1,070.44 | 1,063.16 | 1,066.60 | 3.7M |
| 2025-03-06 | 1,047.81 | 1,069.72 | 1,047.81 | 1,067.46 | 4.8M |
| 2025-03-05 | 1,038.28 | 1,051.47 | 1,036.64 | 1,050.36 | 3.9M |
| 2025-03-04 | 1,041.59 | 1,042.38 | 1,030.49 | 1,037.89 | 4.7M |
| 2025-03-03 | 1,053.01 | 1,061.43 | 1,041.48 | 1,044.95 | 4.6M |
| 2025-02-28 | 1,048.54 | 1,054.47 | 1,041.11 | 1,054.30 | 9.0M |
| 2025-02-27 | 1,051.85 | 1,051.85 | 1,044.41 | 1,044.45 | 4.4M |
| 2025-02-26 | 1,047.93 | 1,054.15 | 1,041.61 | 1,051.64 | 4.1M |
| 2025-02-25 | 1,032.58 | 1,051.15 | 1,030.62 | 1,048.16 | 6.4M |
| 2025-02-24 | 1,010.14 | 1,033.07 | 1,008.27 | 1,031.44 | 5.0M |
| 2025-02-21 | 1,012.74 | 1,014.53 | 1,004.53 | 1,010.04 | 4.6M |
| 2025-02-20 | 1,026.02 | 1,026.02 | 1,012.34 | 1,012.56 | 4.7M |
| 2025-02-19 | 1,018.49 | 1,026.15 | 1,010.58 | 1,025.97 | 4.7M |
| 2025-02-18 | 1,015.14 | 1,021.17 | 1,005.61 | 1,019.44 | 4.6M |
| 2025-02-14 | 1,025.20 | 1,029.27 | 1,015.12 | 1,016.16 | 3.1M |
| 2025-02-13 | 1,020.88 | 1,028.34 | 1,020.88 | 1,025.93 | 3.6M |
| 2025-02-12 | 1,013.75 | 1,022.40 | 1,011.31 | 1,019.84 | 3.4M |
| 2025-02-11 | 1,019.36 | 1,019.36 | 1,013.30 | 1,016.94 | 3.8M |
| 2025-02-10 | 1,022.15 | 1,025.99 | 1,017.51 | 1,020.01 | 5.5M |
| 2025-02-07 | 1,030.50 | 1,033.76 | 1,021.07 | 1,023.79 | 3.8M |
| 2025-02-06 | 1,035.83 | 1,038.76 | 1,025.93 | 1,030.26 | 3.2M |
| 2025-02-05 | 1,036.03 | 1,040.20 | 1,030.96 | 1,034.97 | 3.5M |
| 2025-02-04 | 1,025.15 | 1,043.19 | 1,025.15 | 1,034.60 | 4.3M |
| 2025-02-03 | 1,035.19 | 1,035.61 | 1,007.70 | 1,026.09 | 5.4M |
| 2025-01-31 | 1,044.04 | 1,048.46 | 1,034.16 | 1,038.07 | 4.6M |
| 2025-01-30 | 1,041.67 | 1,049.13 | 1,039.11 | 1,043.70 | 3.3M |
| 2025-01-29 | 1,033.25 | 1,043.20 | 1,033.25 | 1,041.69 | 2.7M |
| 2025-01-28 | 1,040.97 | 1,040.97 | 1,028.94 | 1,033.17 | 4.0M |
| 2025-01-27 | 1,043.34 | 1,053.47 | 1,038.70 | 1,040.66 | 3.3M |
| 2025-01-24 | 1,049.35 | 1,050.52 | 1,043.63 | 1,044.47 | 3.1M |
| 2025-01-23 | 1,036.85 | 1,051.36 | 1,036.85 | 1,049.99 | 3.6M |
| 2025-01-22 | 1,028.17 | 1,038.62 | 1,024.90 | 1,036.92 | 4.3M |
| 2025-01-21 | 1,031.10 | 1,032.35 | 1,024.24 | 1,028.16 | 4.5M |
| 2025-01-20 | 1,031.23 | 1,033.62 | 1,028.49 | 1,029.27 | 2.4M |
| 2025-01-17 | 1,024.71 | 1,033.84 | 1,022.67 | 1,030.54 | 4.0M |
| 2025-01-16 | 1,014.66 | 1,024.59 | 1,014.66 | 1,023.51 | 4.3M |
| 2025-01-15 | 1,015.00 | 1,020.87 | 1,011.74 | 1,014.33 | 3.6M |
| 2025-01-14 | 1,027.02 | 1,027.86 | 1,008.35 | 1,010.97 | 4.2M |
| 2025-01-13 | 1,031.30 | 1,037.92 | 1,027.18 | 1,027.28 | 3.5M |
| 2025-01-10 | 1,045.71 | 1,045.71 | 1,031.44 | 1,036.04 | 4.5M |
| 2025-01-09 | 1,045.44 | 1,049.35 | 1,043.58 | 1,046.40 | 1.5M |
| 2025-01-08 | 1,042.37 | 1,052.07 | 1,041.65 | 1,047.91 | 3.8M |
| 2025-01-07 | 1,050.67 | 1,055.20 | 1,044.71 | 1,046.32 | 4.1M |
| 2025-01-06 | 1,072.12 | 1,073.86 | 1,048.72 | 1,050.32 | 3.3M |
| 2025-01-03 | 1,064.08 | 1,072.29 | 1,064.08 | 1,067.85 | 3.3M |
| 2025-01-02 | 1,064.73 | 1,070.17 | 1,058.31 | 1,062.47 | 2.5M |