8,302.00
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 | 8,297.27 | 8,363.91 | 8,292.31 | 8,302.00 | 3,180.8M |
| 2025-09-25 | 8,356.38 | 8,380.12 | 8,300.69 | 8,337.12 | 3,446.5M |
| 2025-09-24 | 8,149.43 | 8,344.05 | 8,144.00 | 8,335.76 | 3,908.1M |
| 2025-09-23 | 8,034.06 | 8,164.50 | 7,975.43 | 8,164.50 | 4,912.6M |
| 2025-09-22 | 8,045.12 | 8,062.48 | 7,987.83 | 8,056.16 | 4,011.6M |
| 2025-09-19 | 7,988.29 | 8,054.59 | 7,985.31 | 8,030.66 | 3,452.5M |
| 2025-09-18 | 8,088.32 | 8,145.88 | 7,956.65 | 8,010.62 | 5,788.6M |
| 2025-09-17 | 8,006.14 | 8,084.90 | 8,006.14 | 8,076.66 | 4,760.3M |
| 2025-09-16 | 7,988.75 | 8,005.41 | 7,921.40 | 7,994.87 | 2,928.1M |
| 2025-09-15 | 7,993.07 | 7,996.89 | 7,941.26 | 7,962.83 | 2,858.8M |
| 2025-09-12 | 7,964.44 | 8,016.29 | 7,950.62 | 7,983.74 | 3,328.5M |
| 2025-09-11 | 7,861.31 | 7,963.22 | 7,842.30 | 7,962.31 | 2,326.4M |
| 2025-09-10 | 7,880.10 | 7,893.41 | 7,833.26 | 7,866.06 | 1,934.1M |
| 2025-09-09 | 7,886.80 | 7,926.60 | 7,859.49 | 7,897.77 | 2,414.9M |
| 2025-09-08 | 7,828.06 | 7,914.74 | 7,825.97 | 7,907.52 | 2,700.0M |
| 2025-09-05 | 7,757.05 | 7,837.72 | 7,718.46 | 7,834.73 | 2,443.1M |
| 2025-09-04 | 7,830.69 | 7,830.69 | 7,676.96 | 7,744.30 | 2,942.2M |
| 2025-09-03 | 7,936.12 | 7,943.96 | 7,811.00 | 7,828.49 | 2,595.9M |
| 2025-09-02 | 7,968.80 | 7,985.38 | 7,882.86 | 7,915.34 | 3,391.5M |
| 2025-09-01 | 7,963.00 | 7,994.16 | 7,932.65 | 7,973.71 | 3,803.2M |
| 2025-08-29 | 8,016.25 | 8,038.47 | 7,948.61 | 7,961.24 | 3,628.3M |
| 2025-08-28 | 7,903.72 | 7,986.63 | 7,846.34 | 7,981.71 | 3,423.6M |
| 2025-08-27 | 8,035.05 | 8,083.79 | 7,906.35 | 7,906.35 | 3,753.8M |
| 2025-08-26 | 8,008.66 | 8,072.11 | 7,983.45 | 8,038.19 | 3,589.3M |
| 2025-08-25 | 7,934.76 | 8,018.63 | 7,932.62 | 8,016.22 | 4,033.4M |
| 2025-08-22 | 7,894.89 | 7,910.65 | 7,845.38 | 7,909.32 | 2,917.4M |
| 2025-08-21 | 7,881.68 | 7,924.33 | 7,870.21 | 7,898.36 | 2,752.8M |
| 2025-08-20 | 7,805.22 | 7,879.54 | 7,772.57 | 7,878.66 | 2,761.6M |
| 2025-08-19 | 7,823.44 | 7,845.64 | 7,799.75 | 7,818.70 | 2,647.3M |
| 2025-08-18 | 7,838.20 | 7,858.38 | 7,800.00 | 7,819.30 | 3,322.4M |
| 2025-08-15 | 7,720.56 | 7,815.83 | 7,720.56 | 7,813.82 | 2,971.3M |
| 2025-08-14 | 7,807.66 | 7,832.61 | 7,716.61 | 7,726.08 | 2,569.5M |
| 2025-08-13 | 7,813.37 | 7,827.24 | 7,788.05 | 7,805.54 | 2,637.4M |
| 2025-08-12 | 7,767.74 | 7,837.33 | 7,765.53 | 7,815.49 | 2,102.2M |
| 2025-08-11 | 7,753.63 | 7,776.55 | 7,737.60 | 7,775.21 | 2,300.2M |
| 2025-08-08 | 7,767.77 | 7,801.23 | 7,743.60 | 7,747.62 | 2,100.1M |
| 2025-08-07 | 7,733.41 | 7,791.88 | 7,713.88 | 7,781.92 | 2,103.3M |
| 2025-08-06 | 7,691.54 | 7,754.90 | 7,681.64 | 7,744.14 | 2,182.7M |
| 2025-08-05 | 7,613.29 | 7,712.09 | 7,613.29 | 7,707.25 | 2,297.5M |
| 2025-08-04 | 7,546.45 | 7,608.06 | 7,538.24 | 7,602.99 | 1,874.3M |
| 2025-08-01 | 7,551.52 | 7,595.05 | 7,548.90 | 7,585.28 | 1,988.2M |
| 2025-07-31 | 7,682.79 | 7,688.19 | 7,535.53 | 7,557.35 | 3,063.1M |
| 2025-07-30 | 7,667.77 | 7,749.97 | 7,664.97 | 7,729.38 | 2,836.2M |
| 2025-07-29 | 7,675.56 | 7,689.04 | 7,643.06 | 7,686.24 | 2,510.3M |
| 2025-07-28 | 7,732.19 | 7,738.03 | 7,667.87 | 7,684.78 | 2,870.5M |
| 2025-07-25 | 7,719.99 | 7,765.79 | 7,705.78 | 7,743.85 | 3,091.0M |
| 2025-07-24 | 7,662.02 | 7,718.28 | 7,637.69 | 7,718.28 | 3,506.8M |
| 2025-07-23 | 7,695.81 | 7,739.37 | 7,665.04 | 7,670.65 | 4,156.8M |
| 2025-07-22 | 7,566.84 | 7,669.51 | 7,540.71 | 7,669.51 | 4,042.6M |
| 2025-07-21 | 7,503.77 | 7,561.40 | 7,503.77 | 7,557.35 | 3,190.6M |
| 2025-07-18 | 7,450.02 | 7,502.59 | 7,434.47 | 7,500.95 | 2,063.5M |
| 2025-07-17 | 7,435.37 | 7,452.78 | 7,414.87 | 7,442.00 | 1,675.4M |
| 2025-07-16 | 7,441.50 | 7,456.38 | 7,406.59 | 7,437.77 | 1,845.4M |
| 2025-07-15 | 7,492.95 | 7,497.90 | 7,401.79 | 7,433.01 | 2,450.6M |
| 2025-07-14 | 7,482.18 | 7,512.45 | 7,482.18 | 7,499.18 | 2,346.6M |
| 2025-07-11 | 7,489.74 | 7,527.09 | 7,476.20 | 7,484.31 | 2,794.2M |
| 2025-07-10 | 7,443.06 | 7,507.93 | 7,443.06 | 7,496.38 | 2,510.9M |
| 2025-07-09 | 7,440.99 | 7,471.84 | 7,433.64 | 7,447.01 | 2,373.8M |
| 2025-07-08 | 7,419.92 | 7,443.96 | 7,407.69 | 7,440.43 | 2,340.4M |
| 2025-07-07 | 7,393.19 | 7,423.49 | 7,379.47 | 7,422.80 | 2,056.9M |
| 2025-07-04 | 7,392.77 | 7,429.50 | 7,379.50 | 7,398.30 | 2,208.6M |
| 2025-07-03 | 7,393.90 | 7,413.96 | 7,378.60 | 7,400.20 | 1,732.4M |
| 2025-07-02 | 7,372.94 | 7,396.47 | 7,363.02 | 7,395.09 | 2,308.4M |
| 2025-07-01 | 7,323.53 | 7,375.83 | 7,313.05 | 7,375.15 | 1,907.3M |
| 2025-06-30 | 7,306.90 | 7,325.95 | 7,291.71 | 7,317.84 | 1,998.4M |
| 2025-06-27 | 7,299.72 | 7,339.04 | 7,286.03 | 7,297.26 | 2,552.1M |
| 2025-06-26 | 7,317.46 | 7,319.71 | 7,289.12 | 7,296.18 | 2,183.9M |
| 2025-06-25 | 7,275.74 | 7,327.66 | 7,261.99 | 7,322.53 | 2,128.9M |
| 2025-06-24 | 7,228.17 | 7,271.95 | 7,225.44 | 7,269.63 | 2,025.6M |
| 2025-06-23 | 7,224.28 | 7,242.04 | 7,195.19 | 7,229.57 | 1,790.6M |
| 2025-06-20 | 7,227.48 | 7,259.02 | 7,227.48 | 7,242.98 | 1,615.8M |
| 2025-06-19 | 7,288.17 | 7,292.93 | 7,225.64 | 7,244.00 | 1,797.5M |
| 2025-06-18 | 7,317.91 | 7,328.34 | 7,280.37 | 7,301.13 | 1,529.4M |
| 2025-06-17 | 7,325.21 | 7,329.39 | 7,304.95 | 7,320.16 | 1,618.5M |
| 2025-06-16 | 7,310.47 | 7,330.86 | 7,307.94 | 7,322.96 | 1,886.0M |
| 2025-06-13 | 7,380.72 | 7,386.87 | 7,313.22 | 7,320.33 | 2,630.8M |
| 2025-06-12 | 7,375.19 | 7,407.84 | 7,372.96 | 7,401.61 | 1,864.2M |
| 2025-06-11 | 7,359.85 | 7,398.72 | 7,353.46 | 7,381.59 | 1,681.9M |
| 2025-06-10 | 7,352.88 | 7,393.75 | 7,311.94 | 7,361.22 | 1,901.7M |
| 2025-06-09 | 7,338.65 | 7,351.52 | 7,307.30 | 7,349.01 | 1,627.6M |
| 2025-06-06 | 7,337.73 | 7,354.12 | 7,324.67 | 7,335.04 | 1,617.1M |
| 2025-06-05 | 7,390.93 | 7,405.15 | 7,326.95 | 7,335.91 | 1,615.0M |
| 2025-06-04 | 7,357.51 | 7,397.36 | 7,343.39 | 7,394.89 | 1,569.0M |
| 2025-06-03 | 7,301.97 | 7,364.97 | 7,282.35 | 7,358.25 | 1,836.9M |
| 2025-05-30 | 7,303.73 | 7,330.14 | 7,300.52 | 7,307.74 | 1,612.7M |
| 2025-05-29 | 7,299.56 | 7,323.85 | 7,285.44 | 7,313.50 | 1,511.1M |
| 2025-05-28 | 7,264.92 | 7,306.43 | 7,255.76 | 7,299.02 | 1,412.1M |
| 2025-05-27 | 7,252.39 | 7,277.99 | 7,244.02 | 7,269.73 | 1,369.6M |
| 2025-05-26 | 7,256.04 | 7,278.91 | 7,221.15 | 7,249.51 | 1,330.3M |
| 2025-05-23 | 7,346.13 | 7,359.21 | 7,263.27 | 7,263.27 | 1,580.4M |
| 2025-05-22 | 7,356.15 | 7,365.86 | 7,336.54 | 7,349.08 | 1,513.2M |
| 2025-05-21 | 7,333.68 | 7,372.06 | 7,333.68 | 7,369.17 | 1,513.4M |
| 2025-05-20 | 7,318.56 | 7,345.81 | 7,311.17 | 7,331.33 | 1,541.5M |
| 2025-05-19 | 7,263.59 | 7,318.38 | 7,259.28 | 7,311.23 | 1,702.3M |
| 2025-05-16 | 7,287.42 | 7,294.63 | 7,243.89 | 7,260.40 | 1,622.5M |
| 2025-05-15 | 7,299.89 | 7,323.62 | 7,288.53 | 7,289.13 | 2,016.7M |
| 2025-05-14 | 7,278.34 | 7,314.48 | 7,234.93 | 7,310.61 | 2,346.4M |
| 2025-05-13 | 7,277.15 | 7,286.09 | 7,241.29 | 7,283.52 | 1,972.5M |
| 2025-05-12 | 7,228.76 | 7,247.43 | 7,200.22 | 7,241.63 | 1,845.7M |
| 2025-05-09 | 7,185.99 | 7,219.75 | 7,183.46 | 7,216.13 | 1,848.1M |
| 2025-05-08 | 7,149.28 | 7,196.06 | 7,131.24 | 7,189.19 | 1,808.5M |
| 2025-05-07 | 7,158.79 | 7,184.17 | 7,135.81 | 7,160.04 | 2,219.2M |
| 2025-05-06 | 7,114.82 | 7,120.82 | 7,077.50 | 7,119.86 | 2,351.8M |
| 2025-04-30 | 7,127.01 | 7,131.04 | 7,090.63 | 7,091.73 | 2,330.8M |
| 2025-04-29 | 7,139.69 | 7,153.21 | 7,118.17 | 7,137.38 | 2,218.6M |
| 2025-04-28 | 7,192.42 | 7,207.06 | 7,162.57 | 7,180.63 | 2,203.6M |
| 2025-04-25 | 7,186.70 | 7,199.03 | 7,165.33 | 7,187.25 | 1,878.9M |
| 2025-04-24 | 7,147.09 | 7,212.91 | 7,147.09 | 7,187.61 | 1,837.1M |
| 2025-04-23 | 7,194.96 | 7,206.94 | 7,143.04 | 7,144.43 | 1,819.1M |
| 2025-04-22 | 7,152.84 | 7,214.43 | 7,151.63 | 7,198.72 | 1,962.1M |
| 2025-04-21 | 7,137.65 | 7,179.78 | 7,122.40 | 7,151.56 | 1,632.0M |
| 2025-04-18 | 7,141.50 | 7,153.35 | 7,112.37 | 7,145.44 | 1,515.4M |
| 2025-04-17 | 7,136.78 | 7,174.43 | 7,118.24 | 7,155.91 | 1,729.7M |
| 2025-04-16 | 7,129.20 | 7,173.50 | 7,094.07 | 7,164.38 | 2,031.8M |
| 2025-04-15 | 7,114.47 | 7,150.57 | 7,091.95 | 7,146.13 | 1,899.0M |
| 2025-04-14 | 7,086.46 | 7,122.55 | 7,083.74 | 7,111.86 | 2,152.2M |
| 2025-04-11 | 7,063.09 | 7,102.37 | 7,034.92 | 7,065.35 | 2,205.1M |
| 2025-04-10 | 7,041.82 | 7,121.32 | 7,016.26 | 7,092.31 | 3,027.6M |
| 2025-04-09 | 6,910.34 | 7,021.09 | 6,797.24 | 7,002.87 | 3,462.0M |
| 2025-04-08 | 6,794.95 | 6,962.41 | 6,794.95 | 6,962.41 | 3,480.8M |
| 2025-04-07 | 7,035.36 | 7,104.01 | 6,695.00 | 6,803.66 | 4,086.7M |
| 2025-04-03 | 7,257.44 | 7,321.55 | 7,247.63 | 7,298.71 | 1,961.0M |
| 2025-04-02 | 7,293.89 | 7,333.55 | 7,293.66 | 7,308.39 | 1,671.7M |
| 2025-04-01 | 7,224.92 | 7,307.53 | 7,221.37 | 7,301.63 | 2,182.5M |
| 2025-03-31 | 7,224.51 | 7,301.86 | 7,200.28 | 7,219.49 | 2,119.9M |
| 2025-03-28 | 7,271.69 | 7,273.87 | 7,227.05 | 7,238.97 | 1,881.7M |
| 2025-03-27 | 7,273.38 | 7,289.02 | 7,242.35 | 7,274.36 | 1,759.3M |
| 2025-03-26 | 7,265.06 | 7,287.77 | 7,244.53 | 7,278.81 | 1,789.9M |
| 2025-03-25 | 7,241.58 | 7,282.42 | 7,230.88 | 7,281.92 | 2,072.3M |
| 2025-03-24 | 7,215.69 | 7,256.17 | 7,186.41 | 7,249.54 | 2,344.4M |
| 2025-03-21 | 7,223.89 | 7,279.41 | 7,187.26 | 7,215.21 | 2,521.0M |
| 2025-03-20 | 7,239.39 | 7,271.21 | 7,219.70 | 7,227.86 | 1,752.4M |
| 2025-03-19 | 7,219.79 | 7,256.59 | 7,202.46 | 7,250.31 | 1,711.2M |
| 2025-03-18 | 7,251.28 | 7,255.01 | 7,215.59 | 7,233.23 | 1,924.2M |
| 2025-03-17 | 7,242.43 | 7,267.15 | 7,238.56 | 7,244.26 | 2,330.9M |
| 2025-03-14 | 7,154.59 | 7,223.64 | 7,154.19 | 7,223.64 | 2,617.6M |
| 2025-03-13 | 7,115.81 | 7,161.88 | 7,113.52 | 7,158.51 | 2,434.7M |
| 2025-03-12 | 7,113.27 | 7,141.53 | 7,099.11 | 7,118.19 | 1,875.5M |
| 2025-03-11 | 7,032.87 | 7,116.48 | 7,025.42 | 7,116.48 | 1,721.5M |
| 2025-03-10 | 7,068.05 | 7,074.66 | 7,036.47 | 7,074.07 | 1,611.4M |
| 2025-03-07 | 7,070.84 | 7,091.07 | 7,051.63 | 7,067.61 | 1,918.7M |
| 2025-03-06 | 7,085.77 | 7,092.40 | 7,047.24 | 7,082.92 | 2,247.7M |
| 2025-03-05 | 7,066.80 | 7,080.47 | 7,028.95 | 7,079.42 | 1,825.4M |
| 2025-03-04 | 7,012.63 | 7,062.53 | 7,009.41 | 7,056.90 | 1,667.5M |
| 2025-03-03 | 7,059.78 | 7,084.53 | 7,014.34 | 7,031.48 | 2,101.9M |
| 2025-02-28 | 7,112.17 | 7,135.94 | 7,045.05 | 7,052.47 | 2,265.7M |
| 2025-02-27 | 7,084.64 | 7,118.76 | 7,072.40 | 7,118.76 | 2,168.7M |
| 2025-02-26 | 7,037.51 | 7,087.10 | 7,037.51 | 7,077.81 | 2,191.3M |
| 2025-02-25 | 7,074.11 | 7,085.89 | 7,019.58 | 7,031.69 | 2,212.5M |
| 2025-02-24 | 7,116.75 | 7,125.56 | 7,086.98 | 7,105.32 | 2,748.9M |
| 2025-02-21 | 7,140.06 | 7,147.56 | 7,101.50 | 7,120.20 | 2,457.4M |
| 2025-02-20 | 7,156.52 | 7,157.55 | 7,127.77 | 7,144.92 | 1,945.3M |
| 2025-02-19 | 7,153.10 | 7,171.32 | 7,136.05 | 7,162.69 | 2,070.1M |
| 2025-02-18 | 7,169.94 | 7,226.05 | 7,133.65 | 7,160.91 | 2,299.6M |
| 2025-02-17 | 7,207.56 | 7,210.43 | 7,140.02 | 7,178.29 | 2,442.6M |
| 2025-02-14 | 7,197.44 | 7,212.17 | 7,174.08 | 7,211.23 | 2,188.4M |
| 2025-02-13 | 7,243.23 | 7,255.82 | 7,208.83 | 7,210.89 | 2,592.4M |
| 2025-02-12 | 7,207.47 | 7,238.01 | 7,188.13 | 7,238.01 | 1,841.2M |
| 2025-02-11 | 7,192.71 | 7,219.90 | 7,188.25 | 7,215.85 | 2,163.0M |
| 2025-02-10 | 7,197.69 | 7,208.45 | 7,172.68 | 7,189.71 | 2,638.3M |
| 2025-02-07 | 7,161.04 | 7,228.65 | 7,133.82 | 7,199.41 | 2,868.0M |
| 2025-02-06 | 7,124.24 | 7,160.63 | 7,101.11 | 7,157.23 | 1,849.1M |
| 2025-02-05 | 7,268.51 | 7,273.50 | 7,108.17 | 7,127.91 | 1,768.3M |
| 2025-01-27 | 7,186.35 | 7,276.03 | 7,186.35 | 7,242.74 | 1,702.5M |
| 2025-01-24 | 7,112.30 | 7,186.18 | 7,093.46 | 7,165.92 | 1,582.1M |
| 2025-01-23 | 7,127.02 | 7,177.74 | 7,123.25 | 7,125.85 | 1,843.4M |
| 2025-01-22 | 7,142.11 | 7,147.04 | 7,063.37 | 7,091.87 | 1,359.2M |
| 2025-01-21 | 7,213.24 | 7,217.35 | 7,135.15 | 7,155.98 | 1,542.3M |
| 2025-01-20 | 7,195.30 | 7,244.20 | 7,168.54 | 7,180.52 | 1,704.5M |
| 2025-01-17 | 7,113.98 | 7,185.23 | 7,091.53 | 7,167.54 | 1,583.8M |
| 2025-01-16 | 7,101.03 | 7,175.96 | 7,096.51 | 7,131.52 | 1,885.6M |
| 2025-01-15 | 7,074.52 | 7,131.84 | 7,063.35 | 7,075.38 | 1,704.9M |
| 2025-01-14 | 6,949.27 | 7,093.65 | 6,936.83 | 7,083.12 | 1,971.6M |
| 2025-01-13 | 6,947.80 | 6,989.11 | 6,906.95 | 6,934.87 | 1,618.6M |
| 2025-01-10 | 7,085.20 | 7,105.96 | 6,981.38 | 6,981.38 | 1,570.0M |
| 2025-01-09 | 7,160.25 | 7,160.25 | 7,088.58 | 7,091.16 | 1,641.3M |
| 2025-01-08 | 7,117.87 | 7,214.65 | 7,057.20 | 7,183.09 | 2,037.6M |
| 2025-01-07 | 7,141.80 | 7,161.27 | 7,074.20 | 7,133.30 | 1,758.9M |
| 2025-01-06 | 7,157.34 | 7,188.86 | 7,094.69 | 7,149.45 | 1,996.4M |
| 2025-01-03 | 7,280.05 | 7,306.00 | 7,153.67 | 7,166.95 | 2,374.4M |
| 2025-01-02 | 7,442.03 | 7,467.99 | 7,222.95 | 7,263.79 | 2,765.2M |