6,591.39
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 | 6,535.84 | 6,605.62 | 6,529.21 | 6,591.39 | 9.3M |
| 2025-09-26 | 6,523.52 | 6,550.68 | 6,520.94 | 6,528.27 | 16.7M |
| 2025-09-25 | 6,527.97 | 6,529.17 | 6,491.49 | 6,512.24 | 11.7M |
| 2025-09-24 | 6,568.15 | 6,586.32 | 6,523.34 | 6,527.97 | 12.4M |
| 2025-09-23 | 6,614.42 | 6,626.79 | 6,561.80 | 6,568.15 | 11.7M |
| 2025-09-22 | 6,645.34 | 6,645.34 | 6,579.08 | 6,614.42 | 17.2M |
| 2025-09-19 | 6,564.13 | 6,648.64 | 6,564.13 | 6,645.34 | 24.2M |
| 2025-09-18 | 6,504.00 | 6,587.70 | 6,504.00 | 6,564.13 | 7.3M |
| 2025-09-17 | 6,506.21 | 6,524.54 | 6,488.69 | 6,504.00 | 13.2M |
| 2025-09-16 | 6,655.12 | 6,655.12 | 6,487.21 | 6,506.21 | 17.0M |
| 2025-09-15 | 6,675.96 | 6,675.96 | 6,636.62 | 6,655.12 | 11.1M |
| 2025-09-12 | 6,683.47 | 6,683.47 | 6,648.06 | 6,670.55 | 5.6M |
| 2025-09-11 | 6,583.67 | 6,686.71 | 6,583.67 | 6,683.08 | 11.4M |
| 2025-09-10 | 6,575.40 | 6,588.40 | 6,548.10 | 6,583.67 | 14.5M |
| 2025-09-09 | 6,519.53 | 6,587.34 | 6,512.96 | 6,575.40 | 11.2M |
| 2025-09-08 | 6,517.82 | 6,525.03 | 6,487.60 | 6,519.53 | 14.0M |
| 2025-09-05 | 6,536.55 | 6,553.31 | 6,501.05 | 6,517.82 | 12.4M |
| 2025-09-04 | 6,515.16 | 6,563.05 | 6,515.16 | 6,536.55 | 13.9M |
| 2025-09-03 | 6,477.93 | 6,529.10 | 6,477.81 | 6,515.16 | 12.7M |
| 2025-09-02 | 6,487.00 | 6,500.71 | 6,433.34 | 6,477.93 | 19.0M |
| 2025-08-29 | 6,499.03 | 6,514.21 | 6,474.04 | 6,487.00 | 19.3M |
| 2025-08-28 | 6,455.94 | 6,496.93 | 6,433.66 | 6,495.27 | 12.8M |
| 2025-08-27 | 6,447.66 | 6,471.65 | 6,420.77 | 6,455.94 | 19.7M |
| 2025-08-26 | 6,468.84 | 6,468.84 | 6,425.02 | 6,436.34 | 19.5M |
| 2025-08-25 | 6,553.87 | 6,560.15 | 6,458.41 | 6,468.84 | 27.1M |
| 2025-08-22 | 6,540.19 | 6,587.49 | 6,540.19 | 6,557.74 | 27.0M |
| 2025-08-21 | 6,483.40 | 6,538.46 | 6,479.81 | 6,538.10 | 15.8M |
| 2025-08-20 | 6,492.71 | 6,507.56 | 6,481.95 | 6,483.40 | 15.9M |
| 2025-08-19 | 6,493.87 | 6,519.03 | 6,475.61 | 6,475.61 | 9.3M |
| 2025-08-18 | 6,462.81 | 6,495.56 | 6,459.69 | 6,493.87 | 16.6M |
| 2025-08-15 | 6,453.87 | 6,477.46 | 6,449.21 | 6,462.81 | 10.0M |
| 2025-08-14 | 6,415.85 | 6,462.72 | 6,415.85 | 6,453.87 | 10.9M |
| 2025-08-13 | 6,394.97 | 6,448.55 | 6,394.97 | 6,415.85 | 8.5M |
| 2025-08-12 | 6,364.96 | 6,410.21 | 6,364.96 | 6,394.97 | 6.8M |
| 2025-08-11 | 6,383.44 | 6,408.23 | 6,352.70 | 6,364.96 | 12.3M |
| 2025-08-08 | 6,502.56 | 6,535.86 | 6,376.37 | 6,383.44 | 19.9M |
| 2025-08-07 | 6,583.07 | 6,583.07 | 6,476.01 | 6,502.56 | 16.1M |
| 2025-08-06 | 6,535.72 | 6,585.42 | 6,535.72 | 6,583.07 | 19.9M |
| 2025-08-05 | 6,473.95 | 6,565.60 | 6,473.95 | 6,535.72 | 23.5M |
| 2025-08-01 | 6,560.30 | 6,560.30 | 6,448.47 | 6,473.95 | 13.3M |
| 2025-07-31 | 6,549.93 | 6,598.52 | 6,543.01 | 6,560.30 | 11.6M |
| 2025-07-30 | 6,714.69 | 6,745.64 | 6,542.54 | 6,549.93 | 11.1M |
| 2025-07-29 | 6,669.30 | 6,734.29 | 6,669.30 | 6,714.69 | 9.0M |
| 2025-07-28 | 6,675.28 | 6,675.42 | 6,640.48 | 6,669.30 | 12.0M |
| 2025-07-25 | 6,631.95 | 6,692.97 | 6,631.95 | 6,675.28 | 10.3M |
| 2025-07-24 | 6,630.85 | 6,668.07 | 6,617.68 | 6,631.95 | 13.1M |
| 2025-07-23 | 6,603.57 | 6,659.53 | 6,603.57 | 6,630.85 | 10.6M |
| 2025-07-22 | 6,570.64 | 6,613.67 | 6,567.14 | 6,603.57 | 13.1M |
| 2025-07-21 | 6,629.02 | 6,629.32 | 6,568.38 | 6,570.64 | 11.6M |
| 2025-07-18 | 6,587.85 | 6,638.54 | 6,587.85 | 6,629.02 | 7.5M |
| 2025-07-17 | 6,586.64 | 6,617.01 | 6,557.21 | 6,587.85 | 9.2M |
| 2025-07-16 | 6,576.23 | 6,598.72 | 6,528.95 | 6,586.64 | 7.3M |
| 2025-07-15 | 6,629.23 | 6,637.40 | 6,574.57 | 6,576.23 | 6.4M |
| 2025-07-14 | 6,618.53 | 6,645.80 | 6,607.84 | 6,629.23 | 7.6M |
| 2025-07-11 | 6,622.79 | 6,637.27 | 6,578.20 | 6,618.53 | 9.2M |
| 2025-07-10 | 6,589.70 | 6,647.30 | 6,581.52 | 6,622.79 | 13.9M |
| 2025-07-09 | 6,608.42 | 6,654.70 | 6,588.39 | 6,589.70 | 12.4M |
| 2025-07-08 | 6,645.40 | 6,655.39 | 6,602.38 | 6,608.42 | 17.6M |
| 2025-07-07 | 6,680.97 | 6,701.67 | 6,641.86 | 6,645.40 | 18.2M |
| 2025-07-04 | 6,670.63 | 6,695.62 | 6,665.96 | 6,680.97 | 5.8M |
| 2025-07-03 | 6,639.67 | 6,710.98 | 6,639.67 | 6,670.63 | 6.9M |
| 2025-07-02 | 6,797.76 | 6,797.76 | 6,632.85 | 6,639.67 | 12.5M |
| 2025-06-30 | 6,783.08 | 6,824.07 | 6,761.62 | 6,797.76 | 13.3M |
| 2025-06-27 | 6,738.06 | 6,808.63 | 6,731.34 | 6,775.58 | 20.6M |
| 2025-06-26 | 6,711.14 | 6,743.11 | 6,708.83 | 6,738.06 | 14.7M |
| 2025-06-25 | 6,760.59 | 6,760.59 | 6,703.22 | 6,711.14 | 13.1M |
| 2025-06-24 | 6,718.76 | 6,781.83 | 6,718.76 | 6,760.59 | 16.1M |
| 2025-06-23 | 6,611.79 | 6,720.04 | 6,604.45 | 6,718.76 | 22.4M |
| 2025-06-20 | 6,590.80 | 6,626.05 | 6,587.93 | 6,611.79 | 30.7M |
| 2025-06-19 | 6,585.64 | 6,595.35 | 6,547.78 | 6,590.80 | 3.1M |
| 2025-06-18 | 6,594.59 | 6,637.11 | 6,581.14 | 6,585.64 | 11.8M |
| 2025-06-17 | 6,634.32 | 6,634.32 | 6,566.03 | 6,594.59 | 13.3M |
| 2025-06-16 | 6,585.97 | 6,660.07 | 6,585.97 | 6,634.32 | 24.4M |
| 2025-06-13 | 6,634.43 | 6,634.43 | 6,569.42 | 6,580.64 | 15.0M |
| 2025-06-12 | 6,573.15 | 6,634.43 | 6,546.88 | 6,634.43 | 16.7M |
| 2025-06-11 | 6,593.13 | 6,616.66 | 6,570.99 | 6,572.76 | 18.5M |
| 2025-06-10 | 6,619.04 | 6,621.77 | 6,579.81 | 6,593.13 | 20.6M |
| 2025-06-09 | 6,653.80 | 6,655.71 | 6,594.25 | 6,619.04 | 20.6M |
| 2025-06-06 | 6,631.79 | 6,681.99 | 6,628.19 | 6,653.80 | 17.7M |
| 2025-06-05 | 6,613.69 | 6,643.43 | 6,586.88 | 6,631.79 | 15.1M |
| 2025-06-04 | 6,621.79 | 6,645.61 | 6,577.62 | 6,613.69 | 15.4M |
| 2025-06-03 | 6,631.91 | 6,656.52 | 6,563.55 | 6,621.79 | 28.7M |
| 2025-06-02 | 6,648.59 | 6,648.59 | 6,573.15 | 6,631.91 | 26.1M |
| 2025-05-30 | 6,626.79 | 6,683.55 | 6,616.85 | 6,644.89 | 23.3M |
| 2025-05-29 | 6,631.61 | 6,666.78 | 6,622.30 | 6,626.79 | 23.0M |
| 2025-05-28 | 6,607.98 | 6,652.77 | 6,583.45 | 6,631.61 | 26.0M |
| 2025-05-27 | 6,528.10 | 6,632.47 | 6,528.10 | 6,596.65 | 31.9M |
| 2025-05-26 | 6,487.38 | 6,558.47 | 6,487.38 | 6,528.10 | 11.9M |
| 2025-05-23 | 6,500.17 | 6,501.56 | 6,453.85 | 6,487.38 | 18.5M |
| 2025-05-22 | 6,490.70 | 6,538.89 | 6,473.35 | 6,498.28 | 26.5M |
| 2025-05-21 | 6,560.92 | 6,560.92 | 6,471.08 | 6,490.70 | 16.1M |
| 2025-05-20 | 6,509.93 | 6,562.44 | 6,452.40 | 6,543.97 | 23.3M |
| 2025-05-16 | 6,481.55 | 6,526.18 | 6,468.60 | 6,509.93 | 18.1M |
| 2025-05-15 | 6,416.06 | 6,498.06 | 6,412.84 | 6,481.55 | 30.7M |
| 2025-05-14 | 6,398.86 | 6,418.27 | 6,357.00 | 6,416.06 | 19.1M |
| 2025-05-13 | 6,405.67 | 6,449.10 | 6,394.23 | 6,398.86 | 15.0M |
| 2025-05-12 | 6,381.89 | 6,510.50 | 6,381.89 | 6,405.67 | 24.6M |
| 2025-05-09 | 6,400.36 | 6,455.26 | 6,371.21 | 6,381.89 | 21.3M |
| 2025-05-08 | 6,424.16 | 6,427.05 | 6,325.14 | 6,400.36 | 21.7M |
| 2025-05-07 | 6,394.51 | 6,454.72 | 6,378.95 | 6,424.16 | 22.4M |
| 2025-05-06 | 6,398.20 | 6,404.83 | 6,349.03 | 6,394.51 | 20.5M |
| 2025-05-05 | 6,405.39 | 6,439.03 | 6,355.37 | 6,398.20 | 17.4M |
| 2025-05-02 | 6,330.32 | 6,406.34 | 6,330.32 | 6,405.39 | 12.9M |
| 2025-05-01 | 6,342.10 | 6,367.90 | 6,320.24 | 6,330.32 | 13.9M |
| 2025-04-30 | 6,305.91 | 6,346.93 | 6,252.35 | 6,342.10 | 15.5M |
| 2025-04-29 | 6,249.23 | 6,312.89 | 6,234.92 | 6,305.91 | 12.1M |
| 2025-04-28 | 6,230.06 | 6,297.05 | 6,230.06 | 6,249.23 | 17.5M |
| 2025-04-25 | 6,222.29 | 6,249.79 | 6,196.68 | 6,230.06 | 15.4M |
| 2025-04-24 | 6,185.34 | 6,243.00 | 6,183.16 | 6,222.29 | 9.6M |
| 2025-04-23 | 6,089.53 | 6,223.89 | 6,089.53 | 6,185.34 | 9.4M |
| 2025-04-22 | 6,002.02 | 6,116.25 | 6,002.02 | 6,089.53 | 9.7M |
| 2025-04-21 | 6,030.81 | 6,030.81 | 5,954.61 | 6,002.02 | 9.2M |
| 2025-04-17 | 6,031.40 | 6,078.10 | 6,014.52 | 6,030.81 | 8.6M |
| 2025-04-16 | 6,046.95 | 6,057.57 | 5,977.84 | 6,031.40 | 10.8M |
| 2025-04-15 | 5,990.83 | 6,058.77 | 5,989.30 | 6,046.95 | 10.1M |
| 2025-04-14 | 5,886.64 | 6,028.85 | 5,886.64 | 5,990.83 | 12.2M |
| 2025-04-11 | 5,783.00 | 5,894.46 | 5,763.87 | 5,886.64 | 12.2M |
| 2025-04-10 | 5,974.43 | 5,974.43 | 5,714.33 | 5,783.00 | 17.7M |
| 2025-04-09 | 5,771.52 | 6,012.81 | 5,668.47 | 5,974.43 | 15.5M |
| 2025-04-08 | 5,821.84 | 5,960.77 | 5,712.03 | 5,771.52 | 18.4M |
| 2025-04-07 | 5,932.36 | 5,932.36 | 5,649.09 | 5,821.84 | 23.6M |
| 2025-04-04 | 6,272.43 | 6,272.43 | 5,909.25 | 5,932.36 | 28.2M |
| 2025-04-03 | 6,513.81 | 6,513.81 | 6,263.42 | 6,272.43 | 18.9M |
| 2025-04-02 | 6,456.30 | 6,514.85 | 6,407.87 | 6,513.81 | 14.1M |
| 2025-04-01 | 6,353.72 | 6,461.34 | 6,308.37 | 6,456.30 | 12.3M |
| 2025-03-31 | 6,250.44 | 6,380.20 | 6,199.61 | 6,353.72 | 13.7M |
| 2025-03-28 | 6,271.58 | 6,284.92 | 6,218.86 | 6,243.04 | 21.1M |
| 2025-03-27 | 6,238.52 | 6,283.73 | 6,238.52 | 6,271.58 | 10.9M |
| 2025-03-26 | 6,270.14 | 6,318.00 | 6,218.43 | 6,238.52 | 7.0M |
| 2025-03-25 | 6,246.01 | 6,307.30 | 6,246.01 | 6,270.14 | 16.1M |
| 2025-03-24 | 6,137.49 | 6,246.01 | 6,137.49 | 6,246.01 | 19.3M |
| 2025-03-21 | 6,150.60 | 6,162.71 | 6,102.26 | 6,137.49 | 24.8M |
| 2025-03-20 | 6,130.65 | 6,170.09 | 6,108.23 | 6,150.60 | 11.2M |
| 2025-03-19 | 6,077.44 | 6,145.94 | 6,077.44 | 6,130.65 | 9.9M |
| 2025-03-18 | 6,118.68 | 6,118.68 | 6,046.31 | 6,077.44 | 20.2M |
| 2025-03-17 | 6,040.90 | 6,131.42 | 6,040.90 | 6,118.68 | 25.5M |
| 2025-03-14 | 5,921.94 | 6,042.24 | 5,921.94 | 6,040.90 | 17.0M |
| 2025-03-13 | 5,991.02 | 5,991.35 | 5,905.74 | 5,916.66 | 24.0M |
| 2025-03-12 | 5,948.47 | 6,009.61 | 5,918.55 | 5,991.02 | 18.6M |
| 2025-03-11 | 5,969.26 | 5,976.78 | 5,910.64 | 5,948.13 | 22.6M |
| 2025-03-10 | 6,120.25 | 6,120.25 | 5,925.12 | 5,969.26 | 38.8M |
| 2025-03-07 | 6,103.04 | 6,142.30 | 6,067.34 | 6,120.25 | 19.1M |
| 2025-03-06 | 6,179.01 | 6,179.01 | 6,077.05 | 6,103.04 | 24.9M |
| 2025-03-05 | 6,119.39 | 6,185.33 | 6,088.53 | 6,179.01 | 26.9M |
| 2025-03-04 | 6,202.95 | 6,202.95 | 6,039.26 | 6,102.29 | 24.3M |
| 2025-03-03 | 6,230.06 | 6,278.30 | 6,178.36 | 6,202.95 | 33.3M |
| 2025-02-28 | 6,142.00 | 6,226.41 | 6,127.85 | 6,226.41 | 24.5M |
| 2025-02-27 | 6,121.05 | 6,175.84 | 6,121.05 | 6,140.13 | 17.7M |
| 2025-02-26 | 6,115.33 | 6,160.22 | 6,091.70 | 6,121.05 | 10.4M |
| 2025-02-25 | 6,039.49 | 6,109.05 | 6,036.42 | 6,104.63 | 17.4M |
| 2025-02-24 | 5,990.44 | 6,063.30 | 5,985.60 | 6,039.49 | 26.4M |
| 2025-02-21 | 6,101.06 | 6,110.89 | 5,990.44 | 5,990.44 | 15.7M |
| 2025-02-20 | 6,042.12 | 6,169.58 | 6,042.12 | 6,101.06 | 20.3M |
| 2025-02-19 | 6,084.50 | 6,084.50 | 6,023.63 | 6,042.12 | 15.5M |
| 2025-02-18 | 6,035.96 | 6,113.69 | 6,020.73 | 6,084.50 | 23.8M |
| 2025-02-14 | 5,995.17 | 6,063.27 | 5,983.81 | 6,035.96 | 17.1M |
| 2025-02-13 | 6,093.61 | 6,100.89 | 5,921.57 | 5,995.17 | 20.6M |
| 2025-02-12 | 5,999.54 | 6,099.50 | 5,999.54 | 6,093.61 | 13.1M |
| 2025-02-11 | 6,041.89 | 6,041.89 | 5,964.89 | 5,999.54 | 10.5M |
| 2025-02-10 | 6,086.51 | 6,119.76 | 6,041.57 | 6,041.89 | 27.2M |
| 2025-02-07 | 6,066.73 | 6,099.89 | 6,058.54 | 6,086.51 | 19.4M |
| 2025-02-06 | 5,952.42 | 6,077.33 | 5,952.42 | 6,066.73 | 23.9M |
| 2025-02-05 | 5,885.04 | 5,965.27 | 5,885.04 | 5,952.42 | 18.5M |
| 2025-02-04 | 5,883.33 | 5,906.59 | 5,869.86 | 5,885.04 | 16.7M |
| 2025-02-03 | 5,915.58 | 5,915.58 | 5,710.67 | 5,883.33 | 22.6M |
| 2025-01-31 | 5,944.07 | 5,959.39 | 5,911.77 | 5,915.58 | 8.4M |
| 2025-01-30 | 5,932.75 | 5,968.41 | 5,932.75 | 5,944.07 | 12.2M |
| 2025-01-29 | 5,911.43 | 5,957.78 | 5,899.22 | 5,932.75 | 7.5M |
| 2025-01-28 | 5,933.39 | 5,955.57 | 5,886.04 | 5,911.43 | 9.4M |
| 2025-01-27 | 5,950.95 | 5,967.09 | 5,915.00 | 5,933.39 | 8.1M |
| 2025-01-24 | 5,967.95 | 5,967.95 | 5,940.30 | 5,950.95 | 7.6M |
| 2025-01-23 | 5,941.75 | 5,982.95 | 5,928.67 | 5,967.95 | 8.4M |
| 2025-01-22 | 5,951.00 | 5,964.31 | 5,917.61 | 5,941.75 | 6.8M |
| 2025-01-21 | 5,929.83 | 5,973.76 | 5,916.33 | 5,951.00 | 8.7M |
| 2025-01-20 | 5,937.16 | 5,974.23 | 5,923.90 | 5,929.83 | 3.1M |
| 2025-01-17 | 5,939.37 | 5,986.36 | 5,932.04 | 5,935.69 | 10.4M |
| 2025-01-16 | 5,902.29 | 5,951.55 | 5,899.01 | 5,939.37 | 7.4M |
| 2025-01-15 | 5,799.55 | 5,896.31 | 5,799.55 | 5,892.20 | 8.3M |
| 2025-01-14 | 5,776.50 | 5,812.68 | 5,763.36 | 5,799.55 | 9.3M |
| 2025-01-13 | 5,828.74 | 5,828.74 | 5,773.32 | 5,776.50 | 10.0M |
| 2025-01-10 | 5,920.54 | 5,920.54 | 5,805.56 | 5,828.74 | 14.9M |
| 2025-01-09 | 5,931.26 | 5,942.13 | 5,910.71 | 5,920.54 | 3.5M |
| 2025-01-08 | 5,927.34 | 5,935.29 | 5,879.81 | 5,931.26 | 14.4M |
| 2025-01-07 | 5,947.65 | 5,982.88 | 5,919.17 | 5,927.34 | 11.5M |
| 2025-01-06 | 6,011.24 | 6,030.19 | 5,943.94 | 5,947.65 | 11.6M |
| 2025-01-03 | 5,968.70 | 6,017.60 | 5,968.70 | 6,011.24 | 5.7M |
| 2025-01-02 | 6,006.95 | 6,027.60 | 5,944.37 | 5,968.70 | 7.4M |