1,953.84
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 | 1,946.30 | 1,954.60 | 1,946.30 | 1,953.84 | 134.1M |
| 2025-09-26 | 1,943.78 | 1,948.78 | 1,939.21 | 1,940.67 | 154.1M |
| 2025-09-25 | 1,939.01 | 1,943.61 | 1,929.23 | 1,940.94 | 142.3M |
| 2025-09-24 | 1,950.44 | 1,959.58 | 1,944.84 | 1,945.04 | 166.4M |
| 2025-09-23 | 1,959.35 | 1,963.17 | 1,947.06 | 1,947.39 | 149.3M |
| 2025-09-22 | 1,948.80 | 1,960.15 | 1,945.88 | 1,956.76 | 200.2M |
| 2025-09-19 | 1,940.49 | 1,949.51 | 1,932.52 | 1,948.17 | 374.6M |
| 2025-09-18 | 1,920.25 | 1,931.67 | 1,918.48 | 1,927.89 | 116.6M |
| 2025-09-17 | 1,916.08 | 1,926.95 | 1,910.92 | 1,918.79 | 139.1M |
| 2025-09-16 | 1,922.19 | 1,922.19 | 1,911.96 | 1,917.20 | 176.9M |
| 2025-09-15 | 1,915.08 | 1,922.79 | 1,910.42 | 1,922.71 | 164.6M |
| 2025-09-12 | 1,920.39 | 1,922.87 | 1,911.66 | 1,913.90 | 115.1M |
| 2025-09-11 | 1,908.47 | 1,923.67 | 1,908.15 | 1,922.56 | 138.5M |
| 2025-09-10 | 1,905.25 | 1,911.63 | 1,903.95 | 1,907.13 | 164.2M |
| 2025-09-09 | 1,898.65 | 1,907.74 | 1,898.65 | 1,902.50 | 164.8M |
| 2025-09-08 | 1,903.30 | 1,905.60 | 1,890.84 | 1,900.22 | 173.9M |
| 2025-09-05 | 1,900.39 | 1,906.74 | 1,891.01 | 1,902.40 | 137.4M |
| 2025-09-04 | 1,886.85 | 1,897.10 | 1,883.63 | 1,896.30 | 124.0M |
| 2025-09-03 | 1,879.69 | 1,885.33 | 1,878.87 | 1,885.10 | 127.3M |
| 2025-09-02 | 1,869.45 | 1,876.51 | 1,862.08 | 1,876.42 | 136.4M |
| 2025-08-29 | 1,864.29 | 1,878.24 | 1,862.20 | 1,875.06 | 149.9M |
| 2025-08-28 | 1,872.03 | 1,873.56 | 1,860.86 | 1,865.41 | 114.9M |
| 2025-08-27 | 1,860.47 | 1,869.24 | 1,860.47 | 1,866.40 | 148.0M |
| 2025-08-26 | 1,846.69 | 1,859.57 | 1,845.78 | 1,859.06 | 196.7M |
| 2025-08-25 | 1,855.48 | 1,855.48 | 1,843.92 | 1,846.65 | 147.7M |
| 2025-08-22 | 1,842.25 | 1,861.70 | 1,842.25 | 1,857.43 | 176.0M |
| 2025-08-21 | 1,829.50 | 1,841.04 | 1,827.77 | 1,840.52 | 124.9M |
| 2025-08-20 | 1,827.17 | 1,834.18 | 1,826.66 | 1,831.45 | 122.6M |
| 2025-08-19 | 1,829.76 | 1,836.03 | 1,826.81 | 1,827.34 | 96.9M |
| 2025-08-18 | 1,828.50 | 1,830.37 | 1,824.64 | 1,830.05 | 123.6M |
| 2025-08-15 | 1,832.71 | 1,833.46 | 1,825.86 | 1,829.75 | 114.5M |
| 2025-08-14 | 1,834.14 | 1,835.41 | 1,827.09 | 1,831.69 | 98.1M |
| 2025-08-13 | 1,835.97 | 1,841.88 | 1,833.97 | 1,837.17 | 107.6M |
| 2025-08-12 | 1,828.20 | 1,835.80 | 1,827.66 | 1,832.19 | 102.9M |
| 2025-08-11 | 1,823.23 | 1,830.50 | 1,823.23 | 1,825.49 | 128.9M |
| 2025-08-08 | 1,826.66 | 1,831.08 | 1,822.81 | 1,824.00 | 118.2M |
| 2025-08-07 | 1,842.39 | 1,842.39 | 1,819.59 | 1,824.70 | 118.8M |
| 2025-08-06 | 1,829.96 | 1,842.85 | 1,829.96 | 1,839.80 | 151.7M |
| 2025-08-05 | 1,790.92 | 1,811.53 | 1,790.92 | 1,811.44 | 159.9M |
| 2025-08-01 | 1,785.69 | 1,785.69 | 1,763.78 | 1,775.13 | 117.1M |
| 2025-07-31 | 1,800.36 | 1,806.81 | 1,788.59 | 1,791.98 | 122.6M |
| 2025-07-30 | 1,807.19 | 1,811.08 | 1,793.96 | 1,798.82 | 101.5M |
| 2025-07-29 | 1,802.96 | 1,809.48 | 1,802.79 | 1,808.59 | 100.8M |
| 2025-07-28 | 1,808.77 | 1,808.77 | 1,799.40 | 1,802.25 | 102.4M |
| 2025-07-25 | 1,799.84 | 1,809.72 | 1,798.90 | 1,808.16 | 106.2M |
| 2025-07-24 | 1,801.14 | 1,806.43 | 1,796.40 | 1,799.38 | 114.5M |
| 2025-07-23 | 1,798.74 | 1,805.19 | 1,798.74 | 1,801.94 | 106.8M |
| 2025-07-22 | 1,795.68 | 1,801.56 | 1,794.06 | 1,799.92 | 131.6M |
| 2025-07-21 | 1,800.19 | 1,805.06 | 1,795.97 | 1,796.60 | 114.5M |
| 2025-07-18 | 1,805.72 | 1,806.50 | 1,795.83 | 1,797.71 | 97.3M |
| 2025-07-17 | 1,789.51 | 1,806.45 | 1,786.32 | 1,804.16 | 121.8M |
| 2025-07-16 | 1,777.72 | 1,786.35 | 1,769.67 | 1,785.95 | 110.6M |
| 2025-07-15 | 1,787.89 | 1,789.63 | 1,774.80 | 1,776.77 | 117.3M |
| 2025-07-14 | 1,775.85 | 1,789.01 | 1,772.73 | 1,787.47 | 118.7M |
| 2025-07-11 | 1,777.90 | 1,777.90 | 1,769.97 | 1,774.92 | 118.6M |
| 2025-07-10 | 1,773.72 | 1,784.28 | 1,770.62 | 1,780.80 | 160.4M |
| 2025-07-09 | 1,771.05 | 1,776.36 | 1,769.63 | 1,773.44 | 121.6M |
| 2025-07-08 | 1,777.64 | 1,780.18 | 1,767.18 | 1,769.49 | 174.3M |
| 2025-07-07 | 1,778.82 | 1,783.57 | 1,773.53 | 1,777.18 | 191.5M |
| 2025-07-04 | 1,777.93 | 1,782.33 | 1,776.35 | 1,778.93 | 50.5M |
| 2025-07-03 | 1,769.50 | 1,779.83 | 1,768.95 | 1,779.62 | 89.7M |
| 2025-07-02 | 1,767.18 | 1,769.53 | 1,760.67 | 1,767.70 | 143.1M |
| 2025-06-30 | 1,760.67 | 1,767.70 | 1,755.56 | 1,767.65 | 145.6M |
| 2025-06-27 | 1,757.58 | 1,765.27 | 1,750.35 | 1,758.06 | 178.3M |
| 2025-06-26 | 1,748.70 | 1,760.72 | 1,746.64 | 1,760.72 | 141.1M |
| 2025-06-25 | 1,759.62 | 1,759.62 | 1,746.69 | 1,748.40 | 134.1M |
| 2025-06-24 | 1,752.42 | 1,764.53 | 1,750.23 | 1,760.48 | 162.0M |
| 2025-06-23 | 1,742.68 | 1,755.60 | 1,742.68 | 1,751.29 | 181.1M |
| 2025-06-20 | 1,751.05 | 1,755.15 | 1,740.40 | 1,743.46 | 251.5M |
| 2025-06-19 | 1,745.25 | 1,745.41 | 1,738.87 | 1,743.60 | 42.0M |
| 2025-06-18 | 1,748.36 | 1,753.06 | 1,746.30 | 1,748.02 | 122.2M |
| 2025-06-17 | 1,748.72 | 1,751.23 | 1,741.93 | 1,747.26 | 153.8M |
| 2025-06-16 | 1,748.33 | 1,758.49 | 1,747.95 | 1,749.93 | 205.8M |
| 2025-06-13 | 1,749.66 | 1,752.61 | 1,743.46 | 1,746.01 | 186.2M |
| 2025-06-12 | 1,749.91 | 1,754.90 | 1,747.19 | 1,754.90 | 132.9M |
| 2025-06-11 | 1,746.88 | 1,754.89 | 1,745.90 | 1,750.49 | 152.8M |
| 2025-06-10 | 1,740.83 | 1,746.27 | 1,739.22 | 1,743.73 | 170.1M |
| 2025-06-09 | 1,743.79 | 1,746.08 | 1,737.40 | 1,739.80 | 182.1M |
| 2025-06-06 | 1,744.19 | 1,751.24 | 1,743.28 | 1,745.77 | 138.9M |
| 2025-06-05 | 1,742.47 | 1,744.78 | 1,737.02 | 1,738.63 | 141.5M |
| 2025-06-04 | 1,747.71 | 1,748.32 | 1,736.45 | 1,739.54 | 126.6M |
| 2025-06-03 | 1,746.52 | 1,750.70 | 1,741.62 | 1,747.21 | 155.1M |
| 2025-06-02 | 1,734.14 | 1,749.79 | 1,731.53 | 1,747.98 | 174.6M |
| 2025-05-30 | 1,733.92 | 1,735.92 | 1,724.70 | 1,734.21 | 208.8M |
| 2025-05-29 | 1,743.03 | 1,747.11 | 1,731.38 | 1,735.97 | 126.7M |
| 2025-05-28 | 1,740.04 | 1,744.04 | 1,737.55 | 1,740.44 | 140.0M |
| 2025-05-27 | 1,725.03 | 1,741.68 | 1,725.03 | 1,739.83 | 162.0M |
| 2025-05-26 | 1,718.24 | 1,728.85 | 1,718.24 | 1,725.18 | 53.3M |
| 2025-05-23 | 1,708.92 | 1,717.38 | 1,704.19 | 1,713.43 | 104.3M |
| 2025-05-22 | 1,713.80 | 1,720.20 | 1,708.54 | 1,714.23 | 142.4M |
| 2025-05-21 | 1,725.01 | 1,725.01 | 1,707.69 | 1,712.03 | 132.8M |
| 2025-05-20 | 1,723.10 | 1,733.94 | 1,723.10 | 1,728.74 | 145.7M |
| 2025-05-16 | 1,720.20 | 1,726.89 | 1,717.21 | 1,725.17 | 127.7M |
| 2025-05-15 | 1,707.35 | 1,721.08 | 1,706.23 | 1,721.08 | 151.9M |
| 2025-05-14 | 1,699.83 | 1,708.69 | 1,697.26 | 1,707.67 | 118.1M |
| 2025-05-13 | 1,699.29 | 1,706.80 | 1,699.29 | 1,700.33 | 130.6M |
| 2025-05-12 | 1,688.57 | 1,709.00 | 1,688.57 | 1,696.42 | 161.3M |
| 2025-05-09 | 1,680.91 | 1,688.63 | 1,674.47 | 1,682.19 | 134.9M |
| 2025-05-08 | 1,669.66 | 1,686.14 | 1,669.66 | 1,677.03 | 165.7M |
| 2025-05-07 | 1,659.95 | 1,672.26 | 1,659.11 | 1,672.03 | 146.4M |
| 2025-05-06 | 1,660.20 | 1,664.14 | 1,653.71 | 1,658.56 | 138.9M |
| 2025-05-05 | 1,663.07 | 1,668.70 | 1,658.46 | 1,661.34 | 114.4M |
| 2025-05-02 | 1,659.01 | 1,666.88 | 1,655.52 | 1,666.76 | 101.0M |
| 2025-05-01 | 1,654.06 | 1,662.70 | 1,647.89 | 1,650.98 | 102.3M |
| 2025-04-30 | 1,647.13 | 1,652.95 | 1,630.11 | 1,652.70 | 144.4M |
| 2025-04-29 | 1,646.82 | 1,657.07 | 1,645.92 | 1,655.07 | 117.7M |
| 2025-04-28 | 1,641.53 | 1,651.88 | 1,641.53 | 1,648.55 | 123.5M |
| 2025-04-25 | 1,638.89 | 1,642.92 | 1,633.95 | 1,642.11 | 130.1M |
| 2025-04-24 | 1,627.19 | 1,642.34 | 1,623.76 | 1,642.31 | 117.2M |
| 2025-04-23 | 1,626.04 | 1,640.73 | 1,623.96 | 1,626.42 | 114.7M |
| 2025-04-22 | 1,600.30 | 1,621.07 | 1,600.30 | 1,616.27 | 143.2M |
| 2025-04-21 | 1,602.88 | 1,602.90 | 1,581.28 | 1,593.30 | 110.3M |
| 2025-04-17 | 1,599.08 | 1,611.86 | 1,595.23 | 1,604.52 | 134.8M |
| 2025-04-16 | 1,596.36 | 1,606.47 | 1,583.91 | 1,598.10 | 136.8M |
| 2025-04-15 | 1,585.57 | 1,599.95 | 1,585.57 | 1,597.35 | 127.5M |
| 2025-04-14 | 1,576.35 | 1,590.05 | 1,571.16 | 1,584.29 | 147.8M |
| 2025-04-11 | 1,530.25 | 1,570.32 | 1,528.66 | 1,567.15 | 158.8M |
| 2025-04-10 | 1,567.27 | 1,567.27 | 1,507.37 | 1,528.95 | 173.3M |
| 2025-04-09 | 1,495.67 | 1,581.61 | 1,479.79 | 1,577.04 | 207.9M |
| 2025-04-08 | 1,543.02 | 1,557.79 | 1,487.69 | 1,500.73 | 223.3M |
| 2025-04-07 | 1,529.81 | 1,563.70 | 1,482.26 | 1,523.05 | 251.2M |
| 2025-04-04 | 1,602.72 | 1,602.72 | 1,532.93 | 1,545.80 | 248.7M |
| 2025-04-03 | 1,651.63 | 1,651.63 | 1,615.91 | 1,617.61 | 183.5M |
| 2025-04-02 | 1,656.24 | 1,681.37 | 1,647.01 | 1,681.37 | 126.5M |
| 2025-04-01 | 1,655.42 | 1,665.04 | 1,642.00 | 1,662.57 | 122.5M |
| 2025-03-31 | 1,635.01 | 1,660.21 | 1,630.29 | 1,655.03 | 154.8M |
| 2025-03-28 | 1,666.12 | 1,666.12 | 1,642.43 | 1,642.98 | 160.7M |
| 2025-03-27 | 1,668.89 | 1,673.47 | 1,662.55 | 1,670.65 | 115.0M |
| 2025-03-26 | 1,683.42 | 1,688.29 | 1,667.07 | 1,671.29 | 115.9M |
| 2025-03-25 | 1,683.86 | 1,691.03 | 1,680.99 | 1,682.55 | 148.3M |
| 2025-03-24 | 1,663.30 | 1,684.45 | 1,663.30 | 1,681.09 | 192.8M |
| 2025-03-21 | 1,658.92 | 1,658.92 | 1,645.02 | 1,657.25 | 265.9M |
| 2025-03-20 | 1,659.26 | 1,670.96 | 1,655.14 | 1,662.77 | 116.0M |
| 2025-03-19 | 1,640.88 | 1,667.95 | 1,640.88 | 1,664.67 | 116.9M |
| 2025-03-18 | 1,645.79 | 1,645.79 | 1,629.26 | 1,639.57 | 130.6M |
| 2025-03-17 | 1,630.88 | 1,647.03 | 1,630.88 | 1,645.44 | 182.6M |
| 2025-03-14 | 1,614.24 | 1,632.00 | 1,612.79 | 1,631.38 | 138.4M |
| 2025-03-13 | 1,620.21 | 1,625.69 | 1,604.34 | 1,607.54 | 193.6M |
| 2025-03-12 | 1,619.36 | 1,630.11 | 1,610.83 | 1,623.87 | 190.1M |
| 2025-03-11 | 1,625.90 | 1,632.24 | 1,608.26 | 1,613.59 | 185.6M |
| 2025-03-10 | 1,639.38 | 1,639.38 | 1,618.75 | 1,627.60 | 235.8M |
| 2025-03-07 | 1,635.46 | 1,653.93 | 1,629.57 | 1,649.87 | 168.5M |
| 2025-03-06 | 1,647.26 | 1,654.44 | 1,631.47 | 1,638.40 | 196.0M |
| 2025-03-05 | 1,637.55 | 1,656.74 | 1,636.55 | 1,655.97 | 176.6M |
| 2025-03-04 | 1,659.73 | 1,659.73 | 1,625.19 | 1,638.43 | 180.6M |
| 2025-03-03 | 1,694.57 | 1,705.26 | 1,661.85 | 1,669.91 | 182.4M |
| 2025-02-28 | 1,672.60 | 1,694.28 | 1,667.13 | 1,694.28 | 218.2M |
| 2025-02-27 | 1,688.19 | 1,691.95 | 1,674.49 | 1,674.49 | 130.2M |
| 2025-02-26 | 1,681.76 | 1,693.29 | 1,677.20 | 1,686.15 | 103.5M |
| 2025-02-25 | 1,674.69 | 1,683.13 | 1,661.40 | 1,679.52 | 146.1M |
| 2025-02-24 | 1,675.19 | 1,681.56 | 1,667.51 | 1,674.45 | 123.4M |
| 2025-02-21 | 1,698.63 | 1,698.63 | 1,672.98 | 1,674.57 | 124.6M |
| 2025-02-20 | 1,703.78 | 1,704.63 | 1,691.21 | 1,696.42 | 137.7M |
| 2025-02-19 | 1,702.64 | 1,704.65 | 1,690.89 | 1,704.00 | 124.1M |
| 2025-02-18 | 1,696.04 | 1,707.40 | 1,689.15 | 1,706.18 | 163.9M |
| 2025-02-14 | 1,710.01 | 1,710.01 | 1,694.11 | 1,694.93 | 127.7M |
| 2025-02-13 | 1,700.79 | 1,711.82 | 1,700.79 | 1,710.88 | 108.8M |
| 2025-02-12 | 1,696.99 | 1,704.01 | 1,693.70 | 1,700.30 | 110.4M |
| 2025-02-11 | 1,704.92 | 1,709.53 | 1,693.52 | 1,706.61 | 122.3M |
| 2025-02-10 | 1,698.96 | 1,710.39 | 1,698.96 | 1,705.55 | 153.7M |
| 2025-02-07 | 1,698.20 | 1,700.73 | 1,686.91 | 1,691.20 | 127.6M |
| 2025-02-06 | 1,703.49 | 1,707.65 | 1,689.60 | 1,698.58 | 134.4M |
| 2025-02-05 | 1,682.91 | 1,699.85 | 1,681.75 | 1,699.64 | 133.1M |
| 2025-02-04 | 1,684.68 | 1,694.91 | 1,680.91 | 1,681.10 | 129.1M |
| 2025-02-03 | 1,675.08 | 1,691.87 | 1,651.45 | 1,683.35 | 184.1M |
| 2025-01-31 | 1,722.68 | 1,726.06 | 1,703.26 | 1,703.77 | 126.2M |
| 2025-01-30 | 1,703.29 | 1,726.43 | 1,703.29 | 1,721.74 | 122.2M |
| 2025-01-29 | 1,696.51 | 1,705.89 | 1,693.07 | 1,700.04 | 85.6M |
| 2025-01-28 | 1,688.56 | 1,697.78 | 1,686.54 | 1,697.23 | 102.9M |
| 2025-01-27 | 1,682.67 | 1,686.67 | 1,677.53 | 1,686.28 | 114.1M |
| 2025-01-24 | 1,688.39 | 1,692.90 | 1,686.22 | 1,690.65 | 102.7M |
| 2025-01-23 | 1,679.64 | 1,688.96 | 1,679.64 | 1,688.46 | 92.4M |
| 2025-01-22 | 1,680.47 | 1,683.23 | 1,677.71 | 1,678.78 | 106.7M |
| 2025-01-21 | 1,669.40 | 1,680.57 | 1,667.12 | 1,678.11 | 119.9M |
| 2025-01-20 | 1,663.74 | 1,675.86 | 1,663.74 | 1,669.00 | 44.8M |
| 2025-01-17 | 1,654.65 | 1,665.33 | 1,654.65 | 1,663.87 | 116.1M |
| 2025-01-16 | 1,645.47 | 1,650.00 | 1,642.05 | 1,648.15 | 119.8M |
| 2025-01-15 | 1,638.63 | 1,648.38 | 1,638.63 | 1,643.26 | 108.0M |
| 2025-01-14 | 1,628.55 | 1,630.96 | 1,619.81 | 1,628.39 | 124.5M |
| 2025-01-13 | 1,629.94 | 1,634.73 | 1,625.11 | 1,626.65 | 132.1M |
| 2025-01-10 | 1,656.56 | 1,656.56 | 1,634.64 | 1,639.47 | 168.4M |
| 2025-01-09 | 1,661.50 | 1,665.24 | 1,659.55 | 1,662.82 | 56.0M |
| 2025-01-08 | 1,652.77 | 1,663.06 | 1,648.70 | 1,662.41 | 143.7M |
| 2025-01-07 | 1,661.10 | 1,670.08 | 1,648.22 | 1,652.43 | 132.7M |
| 2025-01-06 | 1,669.49 | 1,670.99 | 1,654.24 | 1,656.86 | 140.8M |
| 2025-01-03 | 1,651.89 | 1,662.24 | 1,651.89 | 1,661.39 | 102.6M |
| 2025-01-02 | 1,645.39 | 1,656.79 | 1,640.84 | 1,648.95 | 118.8M |