13,018.96
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 | 12,940.68 | 13,084.11 | 12,936.47 | 13,018.96 | 5,093.4M |
| 2025-09-25 | 13,140.59 | 13,175.43 | 12,865.81 | 12,953.64 | 5,346.9M |
| 2025-09-24 | 13,097.13 | 13,268.49 | 13,068.33 | 13,257.76 | 5,741.3M |
| 2025-09-23 | 13,036.16 | 13,356.09 | 12,978.94 | 13,197.97 | 7,767.0M |
| 2025-09-22 | 12,953.11 | 12,984.61 | 12,748.06 | 12,974.10 | 4,939.7M |
| 2025-09-19 | 12,609.28 | 12,846.75 | 12,609.28 | 12,734.75 | 6,762.8M |
| 2025-09-18 | 12,934.70 | 12,934.85 | 12,547.96 | 12,639.53 | 7,854.8M |
| 2025-09-17 | 12,987.86 | 13,054.31 | 12,862.01 | 12,996.57 | 6,040.6M |
| 2025-09-16 | 13,269.83 | 13,304.07 | 12,985.12 | 13,024.03 | 7,406.5M |
| 2025-09-15 | 13,057.35 | 13,220.82 | 13,009.22 | 13,115.46 | 6,601.9M |
| 2025-09-12 | 13,172.02 | 13,289.71 | 13,074.26 | 13,118.74 | 6,863.0M |
| 2025-09-11 | 13,159.78 | 13,223.55 | 13,039.32 | 13,176.89 | 6,193.9M |
| 2025-09-10 | 13,118.93 | 13,245.28 | 13,068.48 | 13,219.52 | 5,005.1M |
| 2025-09-09 | 13,131.44 | 13,519.13 | 13,097.93 | 13,377.04 | 5,362.8M |
| 2025-09-08 | 13,166.28 | 13,240.85 | 12,886.84 | 12,982.93 | 7,033.0M |
| 2025-09-05 | 12,790.58 | 13,133.94 | 12,790.58 | 13,043.93 | 6,324.4M |
| 2025-09-04 | 12,828.86 | 12,882.84 | 12,609.04 | 12,830.75 | 8,935.3M |
| 2025-09-03 | 13,020.20 | 13,062.55 | 12,741.91 | 12,861.11 | 6,277.5M |
| 2025-09-02 | 12,736.03 | 12,897.93 | 12,665.43 | 12,778.32 | 8,614.3M |
| 2025-09-01 | 12,428.67 | 12,764.18 | 12,353.05 | 12,721.50 | 9,043.5M |
| 2025-08-29 | 12,291.02 | 12,457.74 | 12,290.42 | 12,306.64 | 9,753.9M |
| 2025-08-28 | 12,199.49 | 12,327.75 | 12,097.32 | 12,269.99 | 6,892.6M |
| 2025-08-27 | 12,349.37 | 12,363.78 | 12,151.77 | 12,157.65 | 7,827.7M |
| 2025-08-26 | 12,281.03 | 12,380.32 | 12,234.75 | 12,357.15 | 5,501.3M |
| 2025-08-25 | 12,107.12 | 12,289.85 | 12,097.97 | 12,287.44 | 7,887.7M |
| 2025-08-22 | 11,979.01 | 12,025.55 | 11,933.54 | 12,021.46 | 6,156.5M |
| 2025-08-21 | 11,957.58 | 12,057.78 | 11,950.77 | 11,986.14 | 6,101.6M |
| 2025-08-20 | 11,825.21 | 11,952.33 | 11,815.60 | 11,943.29 | 5,959.1M |
| 2025-08-19 | 11,885.94 | 11,934.02 | 11,850.17 | 11,865.27 | 6,225.9M |
| 2025-08-18 | 11,993.08 | 12,001.35 | 11,885.72 | 11,906.62 | 6,657.0M |
| 2025-08-15 | 11,991.25 | 12,032.07 | 11,937.54 | 11,966.66 | 7,476.8M |
| 2025-08-14 | 12,088.07 | 12,150.77 | 12,019.91 | 12,041.15 | 4,977.1M |
| 2025-08-13 | 12,106.61 | 12,159.39 | 12,031.18 | 12,063.56 | 5,696.9M |
| 2025-08-12 | 12,016.89 | 12,180.57 | 12,015.61 | 12,099.51 | 4,765.7M |
| 2025-08-11 | 12,197.14 | 12,199.50 | 12,005.66 | 12,018.97 | 5,152.0M |
| 2025-08-08 | 12,357.00 | 12,390.70 | 12,285.98 | 12,332.56 | 4,609.5M |
| 2025-08-07 | 12,162.59 | 12,330.20 | 12,121.74 | 12,316.94 | 4,702.4M |
| 2025-08-06 | 12,042.22 | 12,174.44 | 12,037.46 | 12,172.00 | 4,779.4M |
| 2025-08-05 | 11,944.43 | 12,067.44 | 11,930.67 | 12,036.45 | 5,335.6M |
| 2025-08-04 | 11,638.16 | 11,937.52 | 11,638.16 | 11,925.39 | 5,389.9M |
| 2025-08-01 | 11,512.63 | 11,614.97 | 11,511.37 | 11,561.94 | 5,776.5M |
| 2025-07-31 | 11,668.65 | 11,669.71 | 11,486.81 | 11,547.28 | 7,148.6M |
| 2025-07-30 | 11,678.29 | 11,829.08 | 11,660.76 | 11,738.14 | 6,635.3M |
| 2025-07-29 | 11,685.03 | 11,710.83 | 11,609.94 | 11,659.60 | 6,223.9M |
| 2025-07-28 | 11,786.31 | 11,788.75 | 11,694.44 | 11,724.99 | 6,066.0M |
| 2025-07-25 | 11,887.48 | 11,944.43 | 11,815.76 | 11,834.35 | 7,554.8M |
| 2025-07-24 | 11,997.62 | 11,997.62 | 11,860.18 | 11,919.81 | 10,250.4M |
| 2025-07-23 | 12,199.25 | 12,207.21 | 12,069.03 | 12,084.63 | 9,440.5M |
| 2025-07-22 | 11,942.39 | 12,114.85 | 11,883.60 | 12,084.72 | 7,721.4M |
| 2025-07-21 | 11,841.69 | 11,893.68 | 11,790.00 | 11,873.20 | 5,622.0M |
| 2025-07-18 | 11,724.23 | 11,835.18 | 11,708.39 | 11,825.83 | 4,555.1M |
| 2025-07-17 | 11,829.76 | 11,862.45 | 11,690.72 | 11,721.48 | 4,001.4M |
| 2025-07-16 | 11,840.13 | 11,883.76 | 11,784.04 | 11,845.08 | 4,496.2M |
| 2025-07-15 | 11,984.62 | 11,992.34 | 11,801.06 | 11,892.14 | 5,065.8M |
| 2025-07-14 | 11,920.14 | 12,024.27 | 11,920.14 | 11,960.85 | 6,426.9M |
| 2025-07-11 | 11,964.90 | 12,047.86 | 11,865.14 | 11,865.14 | 8,720.4M |
| 2025-07-10 | 11,956.50 | 11,995.91 | 11,922.49 | 11,926.17 | 6,848.3M |
| 2025-07-09 | 12,023.21 | 12,075.06 | 11,930.47 | 11,939.42 | 5,240.2M |
| 2025-07-08 | 12,151.69 | 12,196.96 | 12,039.56 | 12,075.10 | 4,341.6M |
| 2025-07-07 | 12,125.06 | 12,200.05 | 12,084.44 | 12,102.47 | 4,369.9M |
| 2025-07-04 | 12,126.07 | 12,312.59 | 12,100.49 | 12,203.72 | 5,132.5M |
| 2025-07-03 | 12,340.03 | 12,382.89 | 12,173.45 | 12,202.51 | 3,964.6M |
| 2025-07-02 | 12,165.62 | 12,456.45 | 12,164.36 | 12,339.56 | 4,380.6M |
| 2025-07-01 | 11,915.29 | 12,232.94 | 11,910.78 | 12,184.04 | 4,284.9M |
| 2025-06-30 | 11,791.11 | 11,906.70 | 11,779.35 | 11,900.11 | 4,506.9M |
| 2025-06-27 | 12,064.64 | 12,133.53 | 11,856.98 | 11,879.19 | 7,129.4M |
| 2025-06-26 | 11,975.59 | 12,178.39 | 11,930.45 | 12,117.45 | 4,885.6M |
| 2025-06-25 | 11,843.14 | 12,000.35 | 11,790.74 | 11,992.15 | 5,482.5M |
| 2025-06-24 | 11,888.72 | 12,003.76 | 11,859.42 | 11,882.95 | 5,901.1M |
| 2025-06-23 | 11,921.48 | 12,010.37 | 11,827.97 | 11,989.91 | 5,627.5M |
| 2025-06-20 | 11,891.46 | 11,977.88 | 11,866.80 | 11,927.29 | 4,586.1M |
| 2025-06-19 | 11,920.44 | 12,022.23 | 11,901.52 | 11,951.30 | 4,606.1M |
| 2025-06-18 | 11,776.85 | 11,955.53 | 11,772.94 | 11,942.72 | 4,681.9M |
| 2025-06-17 | 11,674.24 | 11,847.15 | 11,674.24 | 11,795.74 | 4,293.6M |
| 2025-06-16 | 11,847.20 | 11,871.12 | 11,718.53 | 11,743.42 | 4,958.8M |
| 2025-06-13 | 11,856.02 | 11,889.79 | 11,815.79 | 11,844.89 | 5,404.5M |
| 2025-06-12 | 11,814.09 | 11,855.07 | 11,759.18 | 11,843.64 | 3,569.9M |
| 2025-06-11 | 11,806.42 | 11,843.93 | 11,792.30 | 11,813.42 | 3,636.5M |
| 2025-06-10 | 11,780.19 | 11,897.91 | 11,768.02 | 11,802.81 | 4,781.1M |
| 2025-06-09 | 11,775.46 | 11,792.72 | 11,730.49 | 11,782.49 | 3,769.3M |
| 2025-06-06 | 11,744.22 | 11,800.05 | 11,743.34 | 11,770.24 | 3,305.0M |
| 2025-06-05 | 11,824.18 | 11,862.39 | 11,710.44 | 11,727.49 | 3,242.1M |
| 2025-06-04 | 11,812.65 | 11,835.40 | 11,770.84 | 11,808.33 | 3,192.6M |
| 2025-06-03 | 11,759.53 | 11,836.27 | 11,727.46 | 11,808.36 | 4,551.5M |
| 2025-05-30 | 11,756.43 | 11,817.83 | 11,739.92 | 11,782.59 | 3,641.4M |
| 2025-05-29 | 11,744.71 | 11,787.70 | 11,722.15 | 11,746.42 | 3,186.4M |
| 2025-05-28 | 11,686.31 | 11,767.86 | 11,674.12 | 11,757.08 | 2,958.2M |
| 2025-05-27 | 11,664.16 | 11,723.49 | 11,650.83 | 11,681.18 | 3,143.0M |
| 2025-05-26 | 11,673.31 | 11,733.92 | 11,628.49 | 11,651.07 | 3,398.3M |
| 2025-05-23 | 11,778.36 | 11,829.00 | 11,675.15 | 11,678.10 | 3,662.2M |
| 2025-05-22 | 11,718.73 | 11,794.52 | 11,683.63 | 11,788.70 | 3,300.6M |
| 2025-05-21 | 11,646.00 | 11,773.93 | 11,646.00 | 11,726.07 | 3,368.3M |
| 2025-05-20 | 11,623.21 | 11,668.46 | 11,603.67 | 11,633.08 | 3,142.4M |
| 2025-05-19 | 11,617.28 | 11,662.03 | 11,597.87 | 11,600.36 | 3,100.8M |
| 2025-05-16 | 11,671.41 | 11,695.47 | 11,557.64 | 11,614.31 | 3,864.2M |
| 2025-05-15 | 11,688.82 | 11,760.20 | 11,678.65 | 11,685.95 | 3,942.2M |
| 2025-05-14 | 11,608.75 | 11,706.17 | 11,579.82 | 11,692.99 | 4,692.0M |
| 2025-05-13 | 11,557.58 | 11,621.50 | 11,513.76 | 11,612.32 | 4,170.4M |
| 2025-05-12 | 11,524.66 | 11,569.07 | 11,467.62 | 11,527.12 | 4,102.4M |
| 2025-05-09 | 11,447.90 | 11,533.01 | 11,447.90 | 11,517.79 | 3,810.3M |
| 2025-05-08 | 11,400.71 | 11,478.42 | 11,387.42 | 11,461.87 | 3,585.6M |
| 2025-05-07 | 11,416.78 | 11,436.44 | 11,326.98 | 11,436.44 | 4,678.5M |
| 2025-05-06 | 11,308.71 | 11,312.68 | 11,234.95 | 11,306.75 | 4,303.1M |
| 2025-04-30 | 11,391.94 | 11,395.89 | 11,267.75 | 11,281.13 | 4,939.8M |
| 2025-04-29 | 11,446.00 | 11,477.49 | 11,406.20 | 11,441.84 | 3,465.9M |
| 2025-04-28 | 11,411.03 | 11,502.49 | 11,370.13 | 11,463.38 | 4,159.7M |
| 2025-04-25 | 11,442.14 | 11,456.60 | 11,361.09 | 11,406.50 | 3,435.2M |
| 2025-04-24 | 11,355.16 | 11,467.49 | 11,354.96 | 11,443.42 | 3,443.1M |
| 2025-04-23 | 11,425.84 | 11,433.48 | 11,353.31 | 11,359.34 | 3,184.2M |
| 2025-04-22 | 11,371.85 | 11,452.65 | 11,370.12 | 11,408.02 | 3,333.1M |
| 2025-04-21 | 11,422.30 | 11,499.09 | 11,370.13 | 11,373.80 | 3,612.4M |
| 2025-04-18 | 11,407.44 | 11,479.28 | 11,394.53 | 11,450.27 | 3,299.0M |
| 2025-04-17 | 11,426.60 | 11,452.51 | 11,355.56 | 11,452.51 | 3,735.3M |
| 2025-04-16 | 11,343.07 | 11,465.02 | 11,281.36 | 11,465.02 | 5,075.9M |
| 2025-04-15 | 11,221.55 | 11,336.42 | 11,221.55 | 11,334.89 | 4,145.4M |
| 2025-04-14 | 11,158.26 | 11,252.24 | 11,126.08 | 11,238.52 | 4,250.2M |
| 2025-04-11 | 11,198.36 | 11,198.36 | 11,081.93 | 11,147.77 | 4,082.4M |
| 2025-04-10 | 11,251.45 | 11,251.45 | 11,111.40 | 11,206.65 | 5,428.5M |
| 2025-04-09 | 11,094.75 | 11,186.02 | 10,963.02 | 11,186.02 | 7,135.4M |
| 2025-04-08 | 10,909.24 | 11,166.76 | 10,901.97 | 11,166.76 | 8,373.4M |
| 2025-04-07 | 11,100.41 | 11,183.18 | 10,665.06 | 10,912.99 | 10,359.0M |
| 2025-04-03 | 11,288.99 | 11,422.00 | 11,288.99 | 11,420.93 | 4,215.2M |
| 2025-04-02 | 11,335.22 | 11,388.95 | 11,322.18 | 11,374.98 | 3,862.1M |
| 2025-04-01 | 11,304.53 | 11,354.80 | 11,266.62 | 11,343.96 | 4,760.1M |
| 2025-03-31 | 11,290.32 | 11,373.36 | 11,242.59 | 11,305.01 | 5,476.2M |
| 2025-03-28 | 11,325.29 | 11,331.79 | 11,237.63 | 11,274.71 | 3,701.5M |
| 2025-03-27 | 11,316.57 | 11,354.95 | 11,310.04 | 11,333.86 | 3,514.1M |
| 2025-03-26 | 11,372.50 | 11,379.92 | 11,305.71 | 11,325.90 | 3,502.5M |
| 2025-03-25 | 11,283.78 | 11,390.48 | 11,272.45 | 11,373.63 | 4,002.7M |
| 2025-03-24 | 11,219.95 | 11,296.06 | 11,219.93 | 11,280.34 | 4,167.7M |
| 2025-03-21 | 11,272.08 | 11,343.39 | 11,175.49 | 11,206.36 | 4,457.2M |
| 2025-03-20 | 11,303.89 | 11,344.94 | 11,269.92 | 11,281.28 | 3,640.2M |
| 2025-03-19 | 11,224.93 | 11,315.86 | 11,198.11 | 11,295.79 | 3,714.0M |
| 2025-03-18 | 11,274.41 | 11,276.20 | 11,206.11 | 11,225.81 | 3,220.9M |
| 2025-03-17 | 11,274.77 | 11,305.37 | 11,252.57 | 11,260.06 | 4,180.8M |
| 2025-03-14 | 11,180.51 | 11,287.25 | 11,180.51 | 11,260.28 | 5,254.1M |
| 2025-03-13 | 11,082.45 | 11,208.88 | 11,082.45 | 11,176.97 | 3,922.4M |
| 2025-03-12 | 11,132.92 | 11,133.67 | 11,076.92 | 11,080.13 | 3,453.8M |
| 2025-03-11 | 11,049.67 | 11,141.24 | 11,036.73 | 11,141.24 | 3,334.4M |
| 2025-03-10 | 11,114.25 | 11,142.57 | 11,057.98 | 11,093.06 | 3,709.5M |
| 2025-03-07 | 11,124.90 | 11,177.36 | 11,114.20 | 11,121.77 | 3,845.7M |
| 2025-03-06 | 11,172.15 | 11,172.15 | 11,075.34 | 11,127.92 | 4,478.6M |
| 2025-03-05 | 11,058.60 | 11,177.78 | 11,030.95 | 11,161.78 | 4,331.7M |
| 2025-03-04 | 11,069.49 | 11,083.99 | 11,040.81 | 11,057.60 | 3,671.4M |
| 2025-03-03 | 11,119.49 | 11,150.02 | 11,051.98 | 11,095.08 | 4,527.8M |
| 2025-02-28 | 11,168.58 | 11,230.20 | 11,095.97 | 11,095.97 | 4,697.1M |
| 2025-02-27 | 11,126.33 | 11,189.46 | 11,062.17 | 11,185.21 | 4,612.8M |
| 2025-02-26 | 11,080.86 | 11,177.80 | 11,080.86 | 11,134.38 | 4,476.2M |
| 2025-02-25 | 11,145.33 | 11,197.05 | 11,057.86 | 11,079.92 | 4,226.2M |
| 2025-02-24 | 11,197.22 | 11,221.43 | 11,139.43 | 11,167.75 | 5,000.8M |
| 2025-02-21 | 11,347.78 | 11,348.33 | 11,209.29 | 11,227.04 | 4,983.0M |
| 2025-02-20 | 11,347.76 | 11,367.79 | 11,308.25 | 11,343.39 | 3,438.0M |
| 2025-02-19 | 11,392.29 | 11,402.44 | 11,329.63 | 11,356.21 | 4,112.2M |
| 2025-02-18 | 11,385.69 | 11,498.59 | 11,382.54 | 11,408.90 | 5,020.4M |
| 2025-02-17 | 11,402.50 | 11,408.04 | 11,319.21 | 11,402.91 | 4,507.5M |
| 2025-02-14 | 11,398.13 | 11,410.20 | 11,347.55 | 11,404.15 | 3,564.6M |
| 2025-02-13 | 11,374.42 | 11,438.36 | 11,358.05 | 11,392.56 | 3,734.4M |
| 2025-02-12 | 11,383.22 | 11,407.38 | 11,331.96 | 11,391.34 | 3,669.6M |
| 2025-02-11 | 11,340.84 | 11,401.19 | 11,340.84 | 11,389.88 | 3,999.2M |
| 2025-02-10 | 11,344.65 | 11,378.80 | 11,306.72 | 11,331.38 | 3,939.2M |
| 2025-02-07 | 11,335.98 | 11,383.85 | 11,286.93 | 11,362.03 | 4,586.4M |
| 2025-02-06 | 11,331.57 | 11,371.89 | 11,270.18 | 11,345.89 | 3,464.3M |
| 2025-02-05 | 11,523.47 | 11,523.47 | 11,298.52 | 11,329.77 | 3,949.4M |
| 2025-01-27 | 11,362.48 | 11,536.64 | 11,362.48 | 11,500.67 | 4,117.4M |
| 2025-01-24 | 11,324.66 | 11,403.03 | 11,232.99 | 11,348.05 | 3,990.6M |
| 2025-01-23 | 11,227.25 | 11,383.80 | 11,227.25 | 11,336.45 | 5,140.5M |
| 2025-01-22 | 11,285.86 | 11,285.86 | 11,147.60 | 11,172.67 | 3,812.2M |
| 2025-01-21 | 11,360.26 | 11,365.91 | 11,264.42 | 11,290.98 | 3,389.9M |
| 2025-01-20 | 11,422.66 | 11,432.85 | 11,317.92 | 11,327.86 | 3,687.9M |
| 2025-01-17 | 11,431.93 | 11,478.20 | 11,350.88 | 11,405.42 | 3,565.3M |
| 2025-01-16 | 11,427.11 | 11,480.24 | 11,386.65 | 11,449.93 | 3,627.8M |
| 2025-01-15 | 11,357.87 | 11,521.22 | 11,346.04 | 11,397.31 | 3,931.2M |
| 2025-01-14 | 11,238.08 | 11,396.26 | 11,215.73 | 11,373.21 | 4,259.1M |
| 2025-01-13 | 11,286.95 | 11,334.99 | 11,154.73 | 11,232.39 | 4,154.2M |
| 2025-01-10 | 11,446.90 | 11,484.12 | 11,306.67 | 11,338.16 | 3,751.2M |
| 2025-01-09 | 11,598.56 | 11,598.56 | 11,453.94 | 11,461.72 | 3,783.8M |
| 2025-01-08 | 11,554.08 | 11,692.54 | 11,521.98 | 11,628.51 | 4,679.7M |
| 2025-01-07 | 11,563.09 | 11,591.94 | 11,474.59 | 11,579.94 | 3,802.7M |
| 2025-01-06 | 11,559.16 | 11,614.78 | 11,410.48 | 11,577.40 | 4,477.9M |
| 2025-01-03 | 11,655.70 | 11,708.57 | 11,521.75 | 11,544.70 | 4,693.3M |
| 2025-01-02 | 11,910.24 | 11,983.54 | 11,584.53 | 11,630.13 | 5,920.8M |