1,912.74
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 | 1,907.42 | 1,915.49 | 1,905.77 | 1,912.74 | 143.5M |
| 2025-09-25 | 1,888.06 | 1,904.14 | 1,887.56 | 1,902.88 | 149.4M |
| 2025-09-24 | 1,913.06 | 1,923.73 | 1,895.48 | 1,895.48 | 145.0M |
| 2025-09-23 | 1,919.10 | 1,924.52 | 1,903.78 | 1,904.66 | 146.7M |
| 2025-09-22 | 1,895.66 | 1,914.04 | 1,889.35 | 1,913.75 | 152.4M |
| 2025-09-19 | 1,875.65 | 1,889.84 | 1,867.89 | 1,887.47 | 437.8M |
| 2025-09-18 | 1,863.43 | 1,868.78 | 1,859.90 | 1,866.32 | 102.9M |
| 2025-09-17 | 1,858.32 | 1,873.78 | 1,852.18 | 1,859.70 | 121.8M |
| 2025-09-16 | 1,880.73 | 1,880.73 | 1,861.54 | 1,863.67 | 142.0M |
| 2025-09-15 | 1,868.23 | 1,880.83 | 1,865.67 | 1,878.74 | 142.5M |
| 2025-09-12 | 1,874.63 | 1,876.55 | 1,864.69 | 1,866.32 | 103.4M |
| 2025-09-11 | 1,858.59 | 1,872.50 | 1,855.00 | 1,872.17 | 118.4M |
| 2025-09-10 | 1,845.18 | 1,859.88 | 1,845.18 | 1,859.45 | 123.4M |
| 2025-09-09 | 1,842.27 | 1,849.09 | 1,837.48 | 1,840.90 | 114.1M |
| 2025-09-08 | 1,842.36 | 1,843.10 | 1,832.08 | 1,838.58 | 111.8M |
| 2025-09-05 | 1,833.42 | 1,841.99 | 1,823.64 | 1,837.49 | 108.3M |
| 2025-09-04 | 1,806.20 | 1,818.94 | 1,804.40 | 1,818.77 | 91.7M |
| 2025-09-03 | 1,805.69 | 1,813.37 | 1,803.46 | 1,809.96 | 108.7M |
| 2025-09-02 | 1,788.62 | 1,800.87 | 1,776.65 | 1,800.61 | 110.6M |
| 2025-08-29 | 1,784.73 | 1,791.36 | 1,778.34 | 1,789.92 | 99.1M |
| 2025-08-28 | 1,784.02 | 1,788.36 | 1,776.80 | 1,786.03 | 88.2M |
| 2025-08-27 | 1,778.10 | 1,782.36 | 1,773.82 | 1,781.78 | 103.9M |
| 2025-08-26 | 1,774.84 | 1,783.67 | 1,774.67 | 1,780.56 | 184.0M |
| 2025-08-25 | 1,785.28 | 1,785.28 | 1,773.04 | 1,774.60 | 90.6M |
| 2025-08-22 | 1,763.55 | 1,787.58 | 1,762.76 | 1,784.56 | 127.6M |
| 2025-08-21 | 1,742.61 | 1,763.21 | 1,742.33 | 1,762.21 | 84.0M |
| 2025-08-20 | 1,740.53 | 1,744.55 | 1,735.57 | 1,741.71 | 92.4M |
| 2025-08-19 | 1,762.29 | 1,762.29 | 1,739.14 | 1,740.15 | 92.9M |
| 2025-08-18 | 1,754.84 | 1,760.60 | 1,751.33 | 1,760.53 | 87.6M |
| 2025-08-15 | 1,752.83 | 1,756.94 | 1,748.66 | 1,756.31 | 92.6M |
| 2025-08-14 | 1,745.01 | 1,754.02 | 1,744.38 | 1,752.29 | 108.4M |
| 2025-08-13 | 1,757.99 | 1,761.55 | 1,750.22 | 1,755.63 | 120.7M |
| 2025-08-12 | 1,736.28 | 1,752.27 | 1,736.28 | 1,752.03 | 101.1M |
| 2025-08-11 | 1,724.83 | 1,735.42 | 1,723.08 | 1,732.11 | 91.0M |
| 2025-08-08 | 1,735.31 | 1,741.33 | 1,731.24 | 1,732.57 | 111.6M |
| 2025-08-07 | 1,735.13 | 1,739.58 | 1,725.41 | 1,730.74 | 103.9M |
| 2025-08-06 | 1,724.74 | 1,726.19 | 1,717.37 | 1,723.53 | 109.5M |
| 2025-08-05 | 1,706.42 | 1,723.13 | 1,706.42 | 1,721.42 | 122.4M |
| 2025-08-01 | 1,694.06 | 1,694.06 | 1,676.46 | 1,687.83 | 107.4M |
| 2025-07-31 | 1,708.68 | 1,712.42 | 1,697.61 | 1,698.60 | 113.8M |
| 2025-07-30 | 1,721.08 | 1,727.06 | 1,700.48 | 1,706.96 | 109.7M |
| 2025-07-29 | 1,712.64 | 1,723.99 | 1,711.46 | 1,722.76 | 100.7M |
| 2025-07-28 | 1,708.36 | 1,708.36 | 1,698.42 | 1,705.05 | 103.3M |
| 2025-07-25 | 1,704.93 | 1,711.26 | 1,700.61 | 1,710.35 | 85.3M |
| 2025-07-24 | 1,707.26 | 1,712.11 | 1,700.15 | 1,705.57 | 113.0M |
| 2025-07-23 | 1,703.69 | 1,713.86 | 1,703.69 | 1,709.61 | 104.8M |
| 2025-07-22 | 1,699.30 | 1,705.18 | 1,693.81 | 1,701.15 | 108.5M |
| 2025-07-21 | 1,698.42 | 1,708.03 | 1,696.98 | 1,698.94 | 104.2M |
| 2025-07-18 | 1,696.50 | 1,696.50 | 1,687.71 | 1,693.91 | 95.1M |
| 2025-07-17 | 1,685.48 | 1,695.49 | 1,682.70 | 1,692.29 | 100.9M |
| 2025-07-16 | 1,695.73 | 1,696.06 | 1,678.33 | 1,688.22 | 102.6M |
| 2025-07-15 | 1,701.02 | 1,701.18 | 1,687.71 | 1,692.05 | 103.4M |
| 2025-07-14 | 1,690.37 | 1,698.52 | 1,690.06 | 1,696.64 | 104.2M |
| 2025-07-11 | 1,685.14 | 1,690.66 | 1,678.44 | 1,689.44 | 102.9M |
| 2025-07-10 | 1,681.42 | 1,686.62 | 1,672.77 | 1,685.71 | 110.8M |
| 2025-07-09 | 1,674.90 | 1,683.14 | 1,672.40 | 1,679.34 | 104.8M |
| 2025-07-08 | 1,683.36 | 1,684.82 | 1,667.92 | 1,672.95 | 151.2M |
| 2025-07-07 | 1,675.33 | 1,681.03 | 1,669.87 | 1,680.15 | 107.8M |
| 2025-07-04 | 1,674.40 | 1,680.39 | 1,673.27 | 1,678.51 | 35.6M |
| 2025-07-03 | 1,667.22 | 1,677.63 | 1,667.15 | 1,675.37 | 76.1M |
| 2025-07-02 | 1,665.58 | 1,669.80 | 1,661.44 | 1,669.20 | 124.2M |
| 2025-06-30 | 1,652.18 | 1,666.00 | 1,648.84 | 1,665.52 | 110.8M |
| 2025-06-27 | 1,652.70 | 1,659.80 | 1,642.93 | 1,650.63 | 131.4M |
| 2025-06-26 | 1,651.83 | 1,659.03 | 1,648.56 | 1,659.03 | 104.4M |
| 2025-06-25 | 1,651.61 | 1,652.79 | 1,643.83 | 1,647.90 | 103.7M |
| 2025-06-24 | 1,643.31 | 1,653.89 | 1,638.84 | 1,649.71 | 114.6M |
| 2025-06-23 | 1,645.27 | 1,656.64 | 1,644.64 | 1,650.35 | 127.3M |
| 2025-06-20 | 1,651.90 | 1,654.93 | 1,642.12 | 1,645.18 | 252.5M |
| 2025-06-19 | 1,645.88 | 1,648.85 | 1,645.46 | 1,647.28 | 45.6M |
| 2025-06-18 | 1,645.01 | 1,653.91 | 1,644.47 | 1,647.29 | 124.4M |
| 2025-06-17 | 1,643.19 | 1,646.12 | 1,640.03 | 1,644.40 | 112.2M |
| 2025-06-16 | 1,638.87 | 1,646.43 | 1,638.61 | 1,642.72 | 130.6M |
| 2025-06-13 | 1,641.61 | 1,642.11 | 1,632.91 | 1,637.57 | 158.7M |
| 2025-06-12 | 1,624.64 | 1,639.26 | 1,621.21 | 1,638.54 | 125.8M |
| 2025-06-11 | 1,626.28 | 1,629.95 | 1,623.35 | 1,626.66 | 129.2M |
| 2025-06-10 | 1,622.51 | 1,628.23 | 1,614.13 | 1,621.82 | 112.3M |
| 2025-06-09 | 1,617.95 | 1,625.28 | 1,615.08 | 1,621.00 | 115.1M |
| 2025-06-06 | 1,622.14 | 1,625.40 | 1,610.44 | 1,614.89 | 121.7M |
| 2025-06-05 | 1,611.63 | 1,619.70 | 1,611.63 | 1,614.99 | 128.3M |
| 2025-06-04 | 1,611.74 | 1,612.18 | 1,603.61 | 1,607.32 | 109.5M |
| 2025-06-03 | 1,595.46 | 1,609.06 | 1,591.87 | 1,608.64 | 119.1M |
| 2025-06-02 | 1,584.85 | 1,596.48 | 1,584.85 | 1,593.86 | 135.0M |
| 2025-05-30 | 1,578.60 | 1,582.99 | 1,568.43 | 1,579.42 | 258.2M |
| 2025-05-29 | 1,596.19 | 1,596.19 | 1,583.82 | 1,583.82 | 95.8M |
| 2025-05-28 | 1,591.41 | 1,593.45 | 1,586.84 | 1,589.59 | 113.0M |
| 2025-05-27 | 1,581.32 | 1,591.30 | 1,579.46 | 1,587.39 | 127.4M |
| 2025-05-26 | 1,568.32 | 1,584.72 | 1,567.73 | 1,581.96 | 62.7M |
| 2025-05-23 | 1,551.47 | 1,566.91 | 1,551.26 | 1,566.30 | 106.7M |
| 2025-05-22 | 1,554.64 | 1,560.72 | 1,548.91 | 1,555.11 | 107.8M |
| 2025-05-21 | 1,564.12 | 1,569.33 | 1,556.53 | 1,558.85 | 127.3M |
| 2025-05-20 | 1,551.78 | 1,565.60 | 1,550.21 | 1,562.87 | 133.5M |
| 2025-05-16 | 1,535.77 | 1,550.79 | 1,534.73 | 1,550.28 | 125.8M |
| 2025-05-15 | 1,528.11 | 1,545.66 | 1,527.06 | 1,542.56 | 121.3M |
| 2025-05-14 | 1,528.70 | 1,530.50 | 1,523.62 | 1,529.52 | 120.9M |
| 2025-05-13 | 1,528.70 | 1,537.81 | 1,526.69 | 1,533.88 | 133.5M |
| 2025-05-12 | 1,535.14 | 1,538.24 | 1,519.68 | 1,522.27 | 234.4M |
| 2025-05-09 | 1,516.42 | 1,521.96 | 1,509.60 | 1,521.96 | 137.3M |
| 2025-05-08 | 1,506.93 | 1,512.93 | 1,500.50 | 1,509.14 | 130.4M |
| 2025-05-07 | 1,488.13 | 1,499.15 | 1,488.13 | 1,499.15 | 126.0M |
| 2025-05-06 | 1,476.84 | 1,493.01 | 1,473.28 | 1,492.17 | 120.6M |
| 2025-05-05 | 1,482.79 | 1,482.79 | 1,470.10 | 1,474.87 | 92.4M |
| 2025-05-02 | 1,480.36 | 1,483.45 | 1,467.45 | 1,478.62 | 107.4M |
| 2025-05-01 | 1,469.51 | 1,472.54 | 1,461.77 | 1,464.96 | 111.0M |
| 2025-04-30 | 1,462.73 | 1,472.84 | 1,453.14 | 1,472.84 | 126.9M |
| 2025-04-29 | 1,469.41 | 1,477.66 | 1,467.94 | 1,474.05 | 82.2M |
| 2025-04-28 | 1,471.23 | 1,477.35 | 1,466.15 | 1,475.19 | 100.8M |
| 2025-04-25 | 1,465.48 | 1,473.81 | 1,465.34 | 1,472.18 | 84.1M |
| 2025-04-24 | 1,464.12 | 1,482.40 | 1,464.12 | 1,476.77 | 107.2M |
| 2025-04-23 | 1,452.43 | 1,465.77 | 1,452.43 | 1,457.57 | 124.0M |
| 2025-04-22 | 1,452.79 | 1,457.63 | 1,442.24 | 1,444.11 | 106.8M |
| 2025-04-21 | 1,453.03 | 1,453.68 | 1,425.56 | 1,438.74 | 94.9M |
| 2025-04-17 | 1,452.41 | 1,461.28 | 1,446.52 | 1,453.53 | 116.2M |
| 2025-04-16 | 1,445.76 | 1,456.95 | 1,441.46 | 1,451.10 | 125.4M |
| 2025-04-15 | 1,429.62 | 1,443.74 | 1,429.62 | 1,441.79 | 118.6M |
| 2025-04-14 | 1,419.19 | 1,432.72 | 1,416.45 | 1,428.53 | 118.1M |
| 2025-04-11 | 1,381.24 | 1,412.51 | 1,381.00 | 1,406.65 | 139.3M |
| 2025-04-10 | 1,399.51 | 1,399.51 | 1,357.66 | 1,373.01 | 146.9M |
| 2025-04-09 | 1,318.79 | 1,419.71 | 1,314.17 | 1,412.49 | 228.0M |
| 2025-04-08 | 1,384.28 | 1,384.28 | 1,310.74 | 1,321.54 | 163.6M |
| 2025-04-07 | 1,335.21 | 1,385.81 | 1,304.51 | 1,346.80 | 188.6M |
| 2025-04-04 | 1,418.58 | 1,418.58 | 1,349.32 | 1,364.58 | 224.7M |
| 2025-04-03 | 1,459.25 | 1,475.86 | 1,447.65 | 1,448.33 | 157.4M |
| 2025-04-02 | 1,487.21 | 1,509.38 | 1,485.53 | 1,509.22 | 93.5M |
| 2025-04-01 | 1,480.07 | 1,498.04 | 1,479.40 | 1,495.21 | 107.9M |
| 2025-03-31 | 1,473.52 | 1,492.92 | 1,461.26 | 1,487.72 | 124.1M |
| 2025-03-28 | 1,502.54 | 1,503.04 | 1,480.81 | 1,484.14 | 120.6M |
| 2025-03-27 | 1,501.16 | 1,510.05 | 1,492.20 | 1,504.38 | 99.1M |
| 2025-03-26 | 1,517.81 | 1,522.57 | 1,500.27 | 1,501.95 | 96.9M |
| 2025-03-25 | 1,515.31 | 1,521.43 | 1,514.24 | 1,514.85 | 109.0M |
| 2025-03-24 | 1,505.98 | 1,513.91 | 1,505.66 | 1,509.34 | 115.0M |
| 2025-03-21 | 1,495.69 | 1,496.74 | 1,483.52 | 1,495.21 | 215.5M |
| 2025-03-20 | 1,491.16 | 1,507.71 | 1,488.94 | 1,502.89 | 109.0M |
| 2025-03-19 | 1,481.88 | 1,500.34 | 1,480.01 | 1,498.44 | 114.0M |
| 2025-03-18 | 1,486.28 | 1,486.28 | 1,478.00 | 1,480.52 | 116.4M |
| 2025-03-17 | 1,465.21 | 1,483.63 | 1,465.21 | 1,482.85 | 148.5M |
| 2025-03-14 | 1,455.98 | 1,466.27 | 1,452.40 | 1,463.91 | 123.8M |
| 2025-03-13 | 1,449.37 | 1,459.38 | 1,439.20 | 1,445.24 | 150.1M |
| 2025-03-12 | 1,445.78 | 1,457.15 | 1,440.35 | 1,451.81 | 142.6M |
| 2025-03-11 | 1,425.93 | 1,441.75 | 1,425.93 | 1,436.19 | 179.6M |
| 2025-03-10 | 1,443.85 | 1,443.85 | 1,415.08 | 1,424.14 | 224.0M |
| 2025-03-07 | 1,446.90 | 1,466.93 | 1,440.78 | 1,457.57 | 133.0M |
| 2025-03-06 | 1,457.03 | 1,462.21 | 1,439.38 | 1,446.65 | 137.0M |
| 2025-03-05 | 1,441.66 | 1,470.19 | 1,441.66 | 1,469.43 | 146.5M |
| 2025-03-04 | 1,446.48 | 1,456.29 | 1,421.94 | 1,442.73 | 169.7M |
| 2025-03-03 | 1,491.93 | 1,497.76 | 1,451.37 | 1,457.07 | 158.5M |
| 2025-02-28 | 1,470.78 | 1,486.98 | 1,468.06 | 1,486.84 | 232.6M |
| 2025-02-27 | 1,501.05 | 1,503.82 | 1,479.24 | 1,479.34 | 144.9M |
| 2025-02-26 | 1,488.61 | 1,506.47 | 1,488.28 | 1,497.54 | 124.8M |
| 2025-02-25 | 1,485.83 | 1,493.22 | 1,471.39 | 1,483.86 | 146.3M |
| 2025-02-24 | 1,487.65 | 1,493.63 | 1,472.03 | 1,486.75 | 123.8M |
| 2025-02-21 | 1,516.52 | 1,516.52 | 1,483.35 | 1,484.93 | 138.7M |
| 2025-02-20 | 1,520.63 | 1,524.59 | 1,512.27 | 1,516.55 | 129.3M |
| 2025-02-19 | 1,521.89 | 1,523.65 | 1,514.30 | 1,522.73 | 109.7M |
| 2025-02-18 | 1,519.28 | 1,524.25 | 1,513.75 | 1,521.51 | 126.0M |
| 2025-02-14 | 1,525.58 | 1,526.05 | 1,511.71 | 1,512.59 | 98.8M |
| 2025-02-13 | 1,522.00 | 1,524.72 | 1,514.62 | 1,519.11 | 94.3M |
| 2025-02-12 | 1,509.14 | 1,522.41 | 1,507.99 | 1,517.08 | 100.1M |
| 2025-02-11 | 1,520.26 | 1,523.14 | 1,514.50 | 1,514.50 | 102.3M |
| 2025-02-10 | 1,523.90 | 1,530.90 | 1,523.90 | 1,527.02 | 121.9M |
| 2025-02-07 | 1,520.66 | 1,525.11 | 1,510.80 | 1,514.16 | 110.6M |
| 2025-02-06 | 1,522.31 | 1,523.49 | 1,507.56 | 1,514.67 | 108.2M |
| 2025-02-05 | 1,507.13 | 1,521.71 | 1,507.13 | 1,521.71 | 119.9M |
| 2025-02-04 | 1,486.59 | 1,505.96 | 1,483.43 | 1,501.47 | 112.7M |
| 2025-02-03 | 1,451.77 | 1,491.86 | 1,445.66 | 1,481.14 | 138.8M |
| 2025-01-31 | 1,513.70 | 1,516.48 | 1,494.20 | 1,494.49 | 123.1M |
| 2025-01-30 | 1,504.42 | 1,516.18 | 1,504.22 | 1,512.05 | 103.6M |
| 2025-01-29 | 1,483.29 | 1,493.11 | 1,481.10 | 1,490.01 | 97.2M |
| 2025-01-28 | 1,487.84 | 1,488.55 | 1,475.24 | 1,483.91 | 99.1M |
| 2025-01-27 | 1,504.58 | 1,504.58 | 1,482.64 | 1,484.78 | 118.8M |
| 2025-01-24 | 1,524.87 | 1,528.83 | 1,522.18 | 1,523.96 | 89.2M |
| 2025-01-23 | 1,515.49 | 1,523.82 | 1,515.49 | 1,521.57 | 108.8M |
| 2025-01-22 | 1,516.15 | 1,524.47 | 1,511.52 | 1,520.03 | 97.5M |
| 2025-01-21 | 1,509.46 | 1,514.71 | 1,504.93 | 1,513.28 | 107.2M |
| 2025-01-20 | 1,500.17 | 1,513.52 | 1,500.17 | 1,513.52 | 48.3M |
| 2025-01-17 | 1,493.33 | 1,502.17 | 1,491.78 | 1,500.70 | 100.5M |
| 2025-01-16 | 1,495.29 | 1,496.93 | 1,490.77 | 1,491.22 | 111.9M |
| 2025-01-15 | 1,499.26 | 1,501.91 | 1,488.64 | 1,492.01 | 106.1M |
| 2025-01-14 | 1,479.30 | 1,488.10 | 1,479.30 | 1,485.85 | 101.5M |
| 2025-01-13 | 1,488.06 | 1,488.06 | 1,474.99 | 1,476.21 | 111.4M |
| 2025-01-10 | 1,507.53 | 1,508.08 | 1,494.51 | 1,499.64 | 118.6M |
| 2025-01-09 | 1,500.93 | 1,506.99 | 1,500.93 | 1,506.40 | 46.1M |
| 2025-01-08 | 1,499.14 | 1,501.96 | 1,491.72 | 1,501.22 | 105.3M |
| 2025-01-07 | 1,512.26 | 1,517.52 | 1,496.46 | 1,501.05 | 105.0M |
| 2025-01-06 | 1,518.56 | 1,521.83 | 1,505.58 | 1,506.04 | 99.2M |
| 2025-01-03 | 1,507.19 | 1,513.14 | 1,506.36 | 1,511.82 | 83.9M |
| 2025-01-02 | 1,499.11 | 1,510.68 | 1,497.22 | 1,504.29 | 96.3M |