9,669.17
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 | 9,645.63 | 9,695.76 | 9,645.63 | 9,669.17 | 5.6M |
| 2025-09-25 | 9,700.01 | 9,700.01 | 9,601.48 | 9,645.63 | 5.9M |
| 2025-09-24 | 9,789.19 | 9,811.78 | 9,700.01 | 9,700.01 | 8.5M |
| 2025-09-23 | 9,843.28 | 9,861.34 | 9,776.95 | 9,789.19 | 6.5M |
| 2025-09-22 | 9,859.37 | 9,869.51 | 9,790.96 | 9,843.28 | 5.2M |
| 2025-09-19 | 9,827.19 | 9,880.36 | 9,814.31 | 9,859.37 | 24.8M |
| 2025-09-18 | 9,860.00 | 9,924.13 | 9,821.42 | 9,827.19 | 4.3M |
| 2025-09-17 | 9,899.71 | 9,974.40 | 9,857.24 | 9,860.00 | 5.8M |
| 2025-09-16 | 9,929.24 | 9,932.04 | 9,882.21 | 9,899.71 | 4.8M |
| 2025-09-15 | 9,958.26 | 9,984.12 | 9,926.21 | 9,929.24 | 5.6M |
| 2025-09-12 | 9,977.24 | 10,023.44 | 9,954.54 | 9,958.26 | 5.7M |
| 2025-09-11 | 9,869.09 | 10,004.49 | 9,869.09 | 9,977.24 | 7.0M |
| 2025-09-10 | 9,907.67 | 9,952.66 | 9,866.81 | 9,869.09 | 5.0M |
| 2025-09-09 | 9,939.91 | 9,939.91 | 9,891.11 | 9,907.67 | 4.4M |
| 2025-09-08 | 9,926.62 | 9,944.83 | 9,863.90 | 9,939.91 | 6.3M |
| 2025-09-05 | 9,842.44 | 9,956.93 | 9,842.44 | 9,926.62 | 5.7M |
| 2025-09-04 | 9,739.32 | 9,845.14 | 9,739.32 | 9,842.44 | 4.7M |
| 2025-09-03 | 9,664.62 | 9,747.55 | 9,654.96 | 9,739.32 | 7.5M |
| 2025-09-02 | 9,806.80 | 9,806.80 | 9,649.38 | 9,664.62 | 5.9M |
| 2025-08-29 | 9,775.54 | 9,813.80 | 9,709.66 | 9,806.80 | 7.0M |
| 2025-08-28 | 9,758.49 | 9,779.52 | 9,710.25 | 9,747.25 | 5.5M |
| 2025-08-27 | 9,706.29 | 9,767.33 | 9,687.47 | 9,758.49 | 5.0M |
| 2025-08-26 | 9,766.15 | 9,778.61 | 9,698.54 | 9,706.29 | 7.3M |
| 2025-08-25 | 9,814.46 | 9,814.46 | 9,750.80 | 9,766.15 | 4.3M |
| 2025-08-22 | 9,699.78 | 9,848.49 | 9,699.78 | 9,814.46 | 7.3M |
| 2025-08-21 | 9,713.95 | 9,723.65 | 9,677.02 | 9,699.78 | 5.0M |
| 2025-08-20 | 9,742.32 | 9,773.05 | 9,708.95 | 9,713.95 | 5.7M |
| 2025-08-19 | 9,650.98 | 9,785.46 | 9,650.98 | 9,742.32 | 6.0M |
| 2025-08-18 | 9,676.22 | 9,718.91 | 9,635.14 | 9,650.98 | 4.7M |
| 2025-08-15 | 9,678.46 | 9,688.66 | 9,636.68 | 9,676.22 | 5.1M |
| 2025-08-14 | 9,652.96 | 9,678.46 | 9,561.34 | 9,678.46 | 8.4M |
| 2025-08-13 | 9,525.84 | 9,666.07 | 9,525.84 | 9,652.96 | 9.3M |
| 2025-08-12 | 9,426.50 | 9,541.68 | 9,391.86 | 9,525.84 | 8.1M |
| 2025-08-11 | 9,493.80 | 9,496.71 | 9,414.79 | 9,426.50 | 7.5M |
| 2025-08-08 | 9,498.16 | 9,544.31 | 9,482.62 | 9,493.80 | 7.3M |
| 2025-08-07 | 9,506.25 | 9,526.01 | 9,463.68 | 9,498.16 | 7.4M |
| 2025-08-06 | 9,519.15 | 9,544.49 | 9,475.78 | 9,506.25 | 6.0M |
| 2025-08-05 | 9,414.32 | 9,546.98 | 9,414.32 | 9,519.15 | 7.0M |
| 2025-08-01 | 9,452.73 | 9,452.73 | 9,360.74 | 9,414.32 | 6.3M |
| 2025-07-31 | 9,528.37 | 9,576.41 | 9,449.62 | 9,452.73 | 9.2M |
| 2025-07-30 | 9,488.19 | 9,582.49 | 9,452.31 | 9,500.18 | 9.1M |
| 2025-07-29 | 9,325.71 | 9,492.84 | 9,323.54 | 9,488.19 | 6.8M |
| 2025-07-28 | 9,440.23 | 9,446.34 | 9,325.23 | 9,325.71 | 7.5M |
| 2025-07-25 | 9,375.70 | 9,445.71 | 9,369.04 | 9,440.23 | 5.4M |
| 2025-07-24 | 9,277.54 | 9,419.86 | 9,272.47 | 9,375.70 | 5.8M |
| 2025-07-23 | 9,285.19 | 9,319.16 | 9,273.70 | 9,277.54 | 5.8M |
| 2025-07-22 | 9,269.72 | 9,329.84 | 9,269.72 | 9,285.19 | 6.4M |
| 2025-07-21 | 9,237.14 | 9,299.98 | 9,222.40 | 9,269.72 | 5.1M |
| 2025-07-18 | 9,240.76 | 9,245.24 | 9,194.50 | 9,237.14 | 7.7M |
| 2025-07-17 | 9,229.01 | 9,272.12 | 9,183.19 | 9,240.76 | 7.1M |
| 2025-07-16 | 9,233.53 | 9,271.62 | 9,192.98 | 9,229.01 | 6.5M |
| 2025-07-15 | 9,273.04 | 9,307.91 | 9,202.58 | 9,233.53 | 7.3M |
| 2025-07-14 | 9,198.36 | 9,291.50 | 9,195.37 | 9,273.04 | 6.4M |
| 2025-07-11 | 9,179.72 | 9,204.69 | 9,103.91 | 9,198.36 | 6.2M |
| 2025-07-10 | 9,146.45 | 9,238.73 | 9,137.49 | 9,179.72 | 6.6M |
| 2025-07-09 | 9,102.94 | 9,180.78 | 9,102.94 | 9,146.45 | 7.9M |
| 2025-07-08 | 9,115.24 | 9,151.27 | 9,078.12 | 9,102.94 | 9.1M |
| 2025-07-07 | 9,225.41 | 9,245.37 | 9,093.17 | 9,115.24 | 8.4M |
| 2025-07-04 | 9,057.42 | 9,233.49 | 9,051.00 | 9,225.41 | 8.6M |
| 2025-07-03 | 9,039.17 | 9,109.06 | 9,011.34 | 9,057.42 | 4.4M |
| 2025-07-02 | 9,027.63 | 9,068.89 | 9,006.82 | 9,039.17 | 5.8M |
| 2025-06-30 | 8,998.39 | 9,056.57 | 8,942.61 | 9,027.63 | 7.0M |
| 2025-06-27 | 8,908.49 | 9,043.19 | 8,905.82 | 8,966.82 | 9.0M |
| 2025-06-26 | 8,874.99 | 8,908.93 | 8,864.01 | 8,908.49 | 5.5M |
| 2025-06-25 | 8,996.37 | 8,996.37 | 8,874.94 | 8,874.99 | 5.6M |
| 2025-06-24 | 8,979.81 | 9,020.48 | 8,959.24 | 8,996.37 | 4.5M |
| 2025-06-23 | 8,947.12 | 9,011.03 | 8,943.45 | 8,979.81 | 5.6M |
| 2025-06-20 | 8,947.30 | 8,998.86 | 8,910.35 | 8,947.12 | 12.0M |
| 2025-06-19 | 8,968.02 | 8,971.85 | 8,926.18 | 8,947.30 | 2.3M |
| 2025-06-18 | 8,923.93 | 8,997.93 | 8,908.55 | 8,968.02 | 5.0M |
| 2025-06-17 | 8,957.15 | 8,957.15 | 8,876.04 | 8,923.93 | 7.1M |
| 2025-06-16 | 8,962.68 | 9,051.70 | 8,952.20 | 8,957.15 | 4.4M |
| 2025-06-13 | 9,061.24 | 9,061.24 | 8,946.66 | 8,962.68 | 5.2M |
| 2025-06-12 | 8,996.94 | 9,070.31 | 8,984.45 | 9,061.24 | 5.6M |
| 2025-06-11 | 9,051.38 | 9,104.95 | 8,993.43 | 8,996.94 | 8.9M |
| 2025-06-10 | 9,005.08 | 9,076.21 | 9,005.08 | 9,051.38 | 5.8M |
| 2025-06-09 | 8,955.92 | 9,042.35 | 8,951.70 | 9,005.08 | 7.2M |
| 2025-06-06 | 8,920.20 | 8,965.07 | 8,894.16 | 8,955.92 | 5.7M |
| 2025-06-05 | 8,885.06 | 8,932.74 | 8,854.27 | 8,920.20 | 5.4M |
| 2025-06-04 | 8,892.32 | 8,892.32 | 8,853.17 | 8,885.06 | 5.9M |
| 2025-06-03 | 8,887.52 | 8,910.45 | 8,836.85 | 8,892.32 | 7.5M |
| 2025-06-02 | 8,900.83 | 8,956.61 | 8,857.86 | 8,887.52 | 6.0M |
| 2025-05-30 | 8,948.39 | 8,948.39 | 8,885.74 | 8,900.83 | 7.4M |
| 2025-05-29 | 8,844.13 | 8,962.77 | 8,844.13 | 8,920.44 | 7.6M |
| 2025-05-28 | 8,851.62 | 8,877.22 | 8,810.71 | 8,844.13 | 8.6M |
| 2025-05-27 | 8,629.79 | 8,871.66 | 8,629.79 | 8,851.62 | 15.8M |
| 2025-05-26 | 8,538.72 | 8,667.42 | 8,538.72 | 8,629.79 | 3.0M |
| 2025-05-23 | 8,558.51 | 8,576.57 | 8,518.96 | 8,538.72 | 3.8M |
| 2025-05-22 | 8,559.32 | 8,587.96 | 8,515.61 | 8,558.51 | 4.7M |
| 2025-05-21 | 8,738.58 | 8,738.58 | 8,542.11 | 8,559.32 | 7.8M |
| 2025-05-20 | 8,812.30 | 8,837.61 | 8,734.14 | 8,738.58 | 7.2M |
| 2025-05-16 | 8,731.06 | 8,834.90 | 8,704.05 | 8,812.30 | 5.6M |
| 2025-05-15 | 8,618.97 | 8,747.25 | 8,613.74 | 8,731.06 | 6.3M |
| 2025-05-14 | 8,708.47 | 8,717.30 | 8,615.05 | 8,618.97 | 6.4M |
| 2025-05-13 | 8,738.33 | 8,772.36 | 8,676.46 | 8,708.47 | 5.7M |
| 2025-05-12 | 8,625.42 | 8,758.38 | 8,625.42 | 8,738.33 | 7.0M |
| 2025-05-09 | 8,580.97 | 8,646.43 | 8,483.27 | 8,625.42 | 5.3M |
| 2025-05-08 | 8,563.84 | 8,582.99 | 8,473.34 | 8,580.97 | 7.4M |
| 2025-05-07 | 8,471.36 | 8,564.61 | 8,471.36 | 8,563.84 | 7.5M |
| 2025-05-06 | 8,544.95 | 8,544.95 | 8,448.18 | 8,471.36 | 5.2M |
| 2025-05-05 | 8,625.74 | 8,625.74 | 8,531.58 | 8,544.95 | 5.7M |
| 2025-05-02 | 8,576.96 | 8,652.13 | 8,576.96 | 8,625.74 | 4.7M |
| 2025-05-01 | 8,524.33 | 8,632.41 | 8,506.85 | 8,576.96 | 6.5M |
| 2025-04-30 | 8,447.77 | 8,524.33 | 8,336.33 | 8,524.33 | 6.9M |
| 2025-04-29 | 8,397.63 | 8,441.21 | 8,357.31 | 8,419.92 | 4.0M |
| 2025-04-28 | 8,399.10 | 8,431.70 | 8,356.30 | 8,397.63 | 4.7M |
| 2025-04-25 | 8,381.84 | 8,435.16 | 8,336.37 | 8,399.10 | 5.3M |
| 2025-04-24 | 8,338.02 | 8,444.58 | 8,332.08 | 8,381.84 | 5.5M |
| 2025-04-23 | 8,286.92 | 8,427.65 | 8,286.92 | 8,338.02 | 4.1M |
| 2025-04-22 | 8,210.22 | 8,347.27 | 8,210.22 | 8,286.92 | 5.0M |
| 2025-04-21 | 8,342.66 | 8,342.66 | 8,141.57 | 8,210.22 | 4.7M |
| 2025-04-17 | 8,250.40 | 8,355.90 | 8,250.40 | 8,342.66 | 6.6M |
| 2025-04-16 | 8,224.41 | 8,349.81 | 8,218.37 | 8,250.40 | 6.4M |
| 2025-04-15 | 8,118.48 | 8,241.57 | 8,104.77 | 8,224.41 | 9.2M |
| 2025-04-14 | 7,965.58 | 8,147.14 | 7,965.58 | 8,118.48 | 6.4M |
| 2025-04-11 | 7,956.65 | 8,001.11 | 7,876.59 | 7,965.58 | 6.2M |
| 2025-04-10 | 8,218.15 | 8,218.15 | 7,844.87 | 7,956.65 | 8.4M |
| 2025-04-09 | 7,881.92 | 8,230.20 | 7,689.94 | 8,218.15 | 14.0M |
| 2025-04-08 | 8,054.84 | 8,199.79 | 7,816.10 | 7,881.92 | 10.8M |
| 2025-04-07 | 8,202.17 | 8,202.17 | 7,808.31 | 8,054.84 | 13.0M |
| 2025-04-04 | 8,468.98 | 8,468.98 | 8,172.65 | 8,202.17 | 12.9M |
| 2025-04-03 | 8,687.08 | 8,687.08 | 8,464.81 | 8,468.98 | 8.2M |
| 2025-04-02 | 8,652.90 | 8,687.08 | 8,588.08 | 8,687.08 | 5.3M |
| 2025-04-01 | 8,602.19 | 8,676.77 | 8,559.68 | 8,652.90 | 6.5M |
| 2025-03-31 | 8,585.41 | 8,645.80 | 8,539.26 | 8,602.19 | 10.3M |
| 2025-03-28 | 8,622.37 | 8,624.99 | 8,530.19 | 8,554.63 | 5.8M |
| 2025-03-27 | 8,594.81 | 8,697.82 | 8,588.35 | 8,622.37 | 5.5M |
| 2025-03-26 | 8,657.58 | 8,732.77 | 8,580.28 | 8,594.81 | 6.8M |
| 2025-03-25 | 8,716.43 | 8,773.28 | 8,646.47 | 8,657.58 | 8.8M |
| 2025-03-24 | 8,620.84 | 8,731.97 | 8,614.86 | 8,716.43 | 8.7M |
| 2025-03-21 | 8,635.18 | 8,635.18 | 8,533.84 | 8,620.84 | 22.4M |
| 2025-03-20 | 8,651.79 | 8,680.53 | 8,598.93 | 8,635.18 | 8.0M |
| 2025-03-19 | 8,591.59 | 8,665.18 | 8,573.68 | 8,651.79 | 7.3M |
| 2025-03-18 | 8,665.04 | 8,668.58 | 8,562.33 | 8,591.59 | 6.7M |
| 2025-03-17 | 8,558.29 | 8,684.29 | 8,547.56 | 8,665.04 | 6.4M |
| 2025-03-14 | 8,472.55 | 8,589.30 | 8,456.91 | 8,558.29 | 6.6M |
| 2025-03-13 | 8,568.20 | 8,606.16 | 8,465.62 | 8,472.55 | 7.3M |
| 2025-03-12 | 8,545.28 | 8,625.67 | 8,528.48 | 8,568.20 | 8.1M |
| 2025-03-11 | 8,557.59 | 8,590.92 | 8,497.61 | 8,545.28 | 7.9M |
| 2025-03-10 | 8,736.86 | 8,762.44 | 8,552.90 | 8,557.59 | 9.0M |
| 2025-03-07 | 8,724.49 | 8,809.40 | 8,687.92 | 8,736.86 | 6.1M |
| 2025-03-06 | 8,842.24 | 8,842.24 | 8,712.70 | 8,724.49 | 5.9M |
| 2025-03-05 | 8,775.43 | 8,848.06 | 8,734.17 | 8,842.24 | 7.0M |
| 2025-03-04 | 8,754.60 | 8,835.66 | 8,552.64 | 8,775.43 | 8.3M |
| 2025-03-03 | 8,727.54 | 8,840.71 | 8,724.69 | 8,754.60 | 6.7M |
| 2025-02-28 | 8,699.48 | 8,760.18 | 8,649.37 | 8,727.54 | 13.0M |
| 2025-02-27 | 8,768.56 | 8,776.21 | 8,667.75 | 8,672.28 | 7.3M |
| 2025-02-26 | 8,722.96 | 8,819.84 | 8,714.85 | 8,768.56 | 6.1M |
| 2025-02-25 | 8,591.43 | 8,756.98 | 8,591.43 | 8,722.96 | 9.0M |
| 2025-02-24 | 8,616.53 | 8,661.47 | 8,575.62 | 8,591.43 | 7.7M |
| 2025-02-21 | 8,661.61 | 8,721.64 | 8,569.10 | 8,616.53 | 8.1M |
| 2025-02-20 | 8,722.85 | 8,722.85 | 8,624.85 | 8,661.61 | 6.4M |
| 2025-02-19 | 8,686.03 | 8,730.26 | 8,603.44 | 8,722.85 | 7.1M |
| 2025-02-18 | 8,662.97 | 8,703.30 | 8,656.37 | 8,686.03 | 8.3M |
| 2025-02-14 | 8,675.43 | 8,777.28 | 8,657.76 | 8,662.97 | 8.7M |
| 2025-02-13 | 8,586.56 | 8,706.63 | 8,583.05 | 8,675.43 | 6.8M |
| 2025-02-12 | 8,670.19 | 8,670.19 | 8,577.26 | 8,586.56 | 5.1M |
| 2025-02-11 | 8,760.01 | 8,760.01 | 8,648.32 | 8,670.19 | 4.6M |
| 2025-02-10 | 8,695.49 | 8,774.63 | 8,641.81 | 8,760.01 | 5.0M |
| 2025-02-07 | 8,731.60 | 8,731.60 | 8,633.47 | 8,695.49 | 5.4M |
| 2025-02-06 | 8,851.15 | 8,851.15 | 8,666.04 | 8,731.60 | 7.0M |
| 2025-02-05 | 8,705.81 | 8,853.66 | 8,696.37 | 8,851.15 | 10.0M |
| 2025-02-04 | 8,654.34 | 8,734.80 | 8,645.58 | 8,705.81 | 9.0M |
| 2025-02-03 | 8,782.91 | 8,782.91 | 8,527.34 | 8,654.34 | 11.8M |
| 2025-01-31 | 8,839.40 | 8,844.11 | 8,752.04 | 8,782.91 | 9.9M |
| 2025-01-30 | 8,681.69 | 8,850.61 | 8,681.69 | 8,812.53 | 8.6M |
| 2025-01-29 | 8,814.04 | 8,835.31 | 8,658.82 | 8,681.69 | 6.9M |
| 2025-01-28 | 8,785.35 | 8,835.79 | 8,780.13 | 8,814.04 | 6.8M |
| 2025-01-27 | 8,711.63 | 8,796.80 | 8,701.40 | 8,785.35 | 7.0M |
| 2025-01-24 | 8,687.69 | 8,723.75 | 8,667.64 | 8,711.63 | 5.2M |
| 2025-01-23 | 8,695.37 | 8,720.28 | 8,677.26 | 8,687.69 | 6.8M |
| 2025-01-22 | 8,693.25 | 8,702.09 | 8,652.97 | 8,695.37 | 8.2M |
| 2025-01-21 | 8,698.42 | 8,733.88 | 8,664.88 | 8,693.25 | 6.8M |
| 2025-01-20 | 8,657.01 | 8,713.43 | 8,646.85 | 8,698.42 | 4.0M |
| 2025-01-17 | 8,650.22 | 8,710.48 | 8,645.88 | 8,657.01 | 6.6M |
| 2025-01-16 | 8,648.70 | 8,681.82 | 8,600.15 | 8,650.22 | 5.5M |
| 2025-01-15 | 8,522.61 | 8,694.49 | 8,522.61 | 8,648.70 | 6.9M |
| 2025-01-14 | 8,517.39 | 8,549.21 | 8,474.31 | 8,522.61 | 6.4M |
| 2025-01-13 | 8,570.76 | 8,570.76 | 8,477.26 | 8,517.39 | 6.2M |
| 2025-01-10 | 8,726.60 | 8,726.60 | 8,540.33 | 8,570.76 | 8.0M |
| 2025-01-09 | 8,716.11 | 8,729.95 | 8,686.82 | 8,726.60 | 2.5M |
| 2025-01-08 | 8,745.71 | 8,750.11 | 8,623.79 | 8,716.11 | 6.7M |
| 2025-01-07 | 8,806.10 | 8,859.41 | 8,708.56 | 8,745.71 | 5.7M |
| 2025-01-06 | 8,867.09 | 8,893.47 | 8,773.92 | 8,806.10 | 5.4M |
| 2025-01-03 | 8,752.34 | 8,884.52 | 8,752.34 | 8,867.09 | 5.2M |
| 2025-01-02 | 8,744.29 | 8,828.59 | 8,742.54 | 8,752.34 | 5.7M |