6,968.85
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 | 6,968.83 | 7,100.90 | 6,965.91 | 6,968.85 | 2,989.9M |
| 2025-09-25 | 6,985.37 | 7,010.64 | 6,919.71 | 6,971.62 | 3,400.0M |
| 2025-09-24 | 6,801.39 | 6,901.73 | 6,785.51 | 6,901.22 | 2,384.0M |
| 2025-09-23 | 6,862.66 | 6,952.64 | 6,724.94 | 6,831.26 | 3,124.5M |
| 2025-09-22 | 6,864.40 | 6,872.75 | 6,756.32 | 6,857.43 | 2,617.6M |
| 2025-09-19 | 6,698.77 | 6,833.81 | 6,698.77 | 6,780.98 | 2,720.0M |
| 2025-09-18 | 6,851.74 | 6,851.74 | 6,634.31 | 6,697.53 | 3,518.1M |
| 2025-09-17 | 6,844.24 | 6,914.61 | 6,818.16 | 6,913.37 | 3,064.3M |
| 2025-09-16 | 7,022.14 | 7,034.59 | 6,770.51 | 6,890.95 | 3,694.9M |
| 2025-09-15 | 6,992.09 | 7,018.87 | 6,948.72 | 6,956.34 | 3,186.7M |
| 2025-09-12 | 6,937.81 | 7,054.88 | 6,919.86 | 7,005.51 | 4,586.1M |
| 2025-09-11 | 6,821.18 | 6,922.15 | 6,790.85 | 6,922.15 | 3,006.0M |
| 2025-09-10 | 6,805.82 | 6,894.62 | 6,755.46 | 6,828.67 | 2,728.9M |
| 2025-09-09 | 6,865.18 | 7,009.64 | 6,852.94 | 6,899.61 | 3,821.0M |
| 2025-09-08 | 6,904.52 | 6,918.95 | 6,808.95 | 6,849.90 | 3,504.6M |
| 2025-09-05 | 6,606.78 | 6,859.05 | 6,606.78 | 6,845.52 | 3,702.0M |
| 2025-09-04 | 6,855.12 | 6,896.10 | 6,553.40 | 6,630.32 | 4,549.4M |
| 2025-09-03 | 6,987.97 | 7,017.33 | 6,814.53 | 6,876.77 | 4,119.9M |
| 2025-09-02 | 7,004.31 | 7,008.19 | 6,851.00 | 6,908.15 | 4,249.2M |
| 2025-09-01 | 6,855.72 | 6,978.34 | 6,766.03 | 6,975.16 | 4,540.0M |
| 2025-08-29 | 6,664.90 | 6,800.61 | 6,652.87 | 6,766.32 | 3,875.3M |
| 2025-08-28 | 6,514.07 | 6,626.47 | 6,468.18 | 6,614.17 | 3,341.7M |
| 2025-08-27 | 6,624.61 | 6,674.50 | 6,534.09 | 6,534.44 | 3,635.8M |
| 2025-08-26 | 6,654.34 | 6,664.77 | 6,586.95 | 6,613.50 | 3,078.7M |
| 2025-08-25 | 6,506.05 | 6,674.01 | 6,501.19 | 6,674.01 | 4,205.3M |
| 2025-08-22 | 6,327.98 | 6,425.19 | 6,327.98 | 6,424.79 | 2,645.0M |
| 2025-08-21 | 6,343.31 | 6,415.85 | 6,309.70 | 6,332.30 | 2,499.3M |
| 2025-08-20 | 6,238.24 | 6,361.91 | 6,238.24 | 6,337.10 | 2,705.8M |
| 2025-08-19 | 6,306.13 | 6,359.40 | 6,263.47 | 6,277.73 | 3,154.6M |
| 2025-08-18 | 6,342.34 | 6,354.61 | 6,249.31 | 6,303.50 | 3,664.5M |
| 2025-08-15 | 6,113.21 | 6,294.78 | 6,113.21 | 6,267.57 | 2,693.8M |
| 2025-08-14 | 6,191.72 | 6,223.25 | 6,140.04 | 6,141.47 | 2,376.6M |
| 2025-08-13 | 6,123.77 | 6,198.39 | 6,123.67 | 6,196.27 | 2,522.5M |
| 2025-08-12 | 6,113.47 | 6,161.36 | 6,078.10 | 6,119.07 | 2,049.7M |
| 2025-08-11 | 6,169.18 | 6,170.19 | 6,101.40 | 6,123.46 | 2,277.7M |
| 2025-08-08 | 6,094.59 | 6,204.07 | 6,092.10 | 6,158.58 | 2,433.9M |
| 2025-08-07 | 6,054.30 | 6,114.86 | 5,973.53 | 6,112.68 | 2,516.1M |
| 2025-08-06 | 5,973.14 | 6,056.57 | 5,971.60 | 6,053.70 | 2,234.4M |
| 2025-08-05 | 5,951.25 | 5,977.58 | 5,934.51 | 5,977.58 | 1,970.4M |
| 2025-08-04 | 5,846.72 | 5,937.96 | 5,846.72 | 5,937.21 | 2,078.0M |
| 2025-08-01 | 5,888.66 | 5,914.30 | 5,844.46 | 5,850.10 | 2,064.0M |
| 2025-07-31 | 6,000.60 | 6,005.91 | 5,879.11 | 5,902.94 | 3,014.8M |
| 2025-07-30 | 6,124.72 | 6,147.86 | 6,036.26 | 6,086.17 | 2,849.0M |
| 2025-07-29 | 6,051.63 | 6,103.78 | 6,049.24 | 6,100.69 | 2,551.4M |
| 2025-07-28 | 6,042.12 | 6,093.09 | 5,981.41 | 6,085.37 | 2,917.6M |
| 2025-07-25 | 6,115.55 | 6,147.25 | 6,073.35 | 6,104.79 | 3,214.1M |
| 2025-07-24 | 5,949.57 | 6,146.62 | 5,949.57 | 6,131.29 | 4,068.9M |
| 2025-07-23 | 6,056.45 | 6,063.25 | 5,973.89 | 5,988.48 | 3,686.3M |
| 2025-07-22 | 5,831.56 | 6,009.53 | 5,822.71 | 6,009.38 | 4,446.3M |
| 2025-07-21 | 5,705.38 | 5,827.98 | 5,702.28 | 5,826.92 | 3,328.4M |
| 2025-07-18 | 5,595.61 | 5,701.84 | 5,595.61 | 5,674.92 | 2,563.8M |
| 2025-07-17 | 5,559.32 | 5,589.47 | 5,546.75 | 5,583.73 | 1,756.1M |
| 2025-07-16 | 5,570.25 | 5,594.40 | 5,545.13 | 5,564.58 | 1,722.9M |
| 2025-07-15 | 5,613.20 | 5,640.94 | 5,539.15 | 5,571.72 | 2,532.9M |
| 2025-07-14 | 5,647.48 | 5,685.26 | 5,627.87 | 5,633.87 | 3,207.8M |
| 2025-07-11 | 5,568.28 | 5,661.07 | 5,559.02 | 5,597.98 | 2,956.1M |
| 2025-07-10 | 5,499.99 | 5,552.83 | 5,497.01 | 5,534.97 | 2,239.0M |
| 2025-07-09 | 5,565.70 | 5,565.70 | 5,458.51 | 5,465.94 | 2,222.7M |
| 2025-07-08 | 5,514.97 | 5,568.74 | 5,514.97 | 5,560.04 | 1,488.4M |
| 2025-07-07 | 5,511.96 | 5,519.74 | 5,495.63 | 5,500.57 | 1,291.1M |
| 2025-07-04 | 5,565.41 | 5,589.76 | 5,527.59 | 5,547.67 | 1,715.7M |
| 2025-07-03 | 5,617.45 | 5,628.37 | 5,564.05 | 5,585.80 | 1,599.7M |
| 2025-07-02 | 5,550.56 | 5,630.71 | 5,546.54 | 5,610.50 | 2,164.0M |
| 2025-07-01 | 5,503.90 | 5,562.89 | 5,464.74 | 5,562.19 | 1,695.8M |
| 2025-06-30 | 5,478.67 | 5,500.84 | 5,452.34 | 5,495.57 | 1,719.3M |
| 2025-06-27 | 5,445.77 | 5,516.05 | 5,445.77 | 5,475.93 | 2,351.2M |
| 2025-06-26 | 5,430.74 | 5,482.87 | 5,423.84 | 5,439.07 | 1,694.1M |
| 2025-06-25 | 5,398.42 | 5,426.63 | 5,373.77 | 5,425.03 | 1,560.1M |
| 2025-06-24 | 5,414.40 | 5,461.45 | 5,385.90 | 5,422.06 | 1,696.9M |
| 2025-06-23 | 5,400.78 | 5,445.01 | 5,392.98 | 5,435.51 | 1,498.9M |
| 2025-06-20 | 5,395.30 | 5,426.07 | 5,384.29 | 5,390.82 | 1,268.8M |
| 2025-06-19 | 5,462.86 | 5,465.84 | 5,394.19 | 5,409.02 | 1,537.4M |
| 2025-06-18 | 5,499.87 | 5,509.00 | 5,441.14 | 5,478.63 | 1,467.2M |
| 2025-06-17 | 5,468.24 | 5,520.08 | 5,468.24 | 5,502.61 | 1,513.1M |
| 2025-06-16 | 5,476.35 | 5,520.98 | 5,457.93 | 5,481.71 | 1,794.5M |
| 2025-06-13 | 5,485.02 | 5,496.73 | 5,450.37 | 5,480.12 | 2,705.6M |
| 2025-06-12 | 5,447.08 | 5,471.35 | 5,417.58 | 5,464.91 | 2,185.3M |
| 2025-06-11 | 5,358.09 | 5,458.15 | 5,357.94 | 5,440.73 | 2,391.2M |
| 2025-06-10 | 5,373.01 | 5,384.98 | 5,334.12 | 5,362.75 | 2,056.4M |
| 2025-06-09 | 5,357.53 | 5,379.49 | 5,321.40 | 5,371.58 | 2,283.5M |
| 2025-06-06 | 5,344.25 | 5,393.69 | 5,344.25 | 5,374.23 | 1,925.5M |
| 2025-06-05 | 5,360.78 | 5,387.15 | 5,318.63 | 5,327.66 | 1,629.9M |
| 2025-06-04 | 5,303.33 | 5,363.85 | 5,303.33 | 5,353.26 | 1,722.7M |
| 2025-06-03 | 5,289.02 | 5,317.60 | 5,278.22 | 5,302.62 | 1,753.2M |
| 2025-05-30 | 5,291.91 | 5,293.18 | 5,251.81 | 5,257.17 | 1,247.8M |
| 2025-05-29 | 5,254.91 | 5,307.21 | 5,252.44 | 5,290.60 | 1,404.2M |
| 2025-05-28 | 5,250.18 | 5,291.37 | 5,250.18 | 5,280.94 | 1,156.1M |
| 2025-05-27 | 5,334.43 | 5,340.38 | 5,238.90 | 5,252.31 | 1,508.3M |
| 2025-05-26 | 5,324.83 | 5,376.43 | 5,322.07 | 5,342.30 | 1,546.8M |
| 2025-05-23 | 5,338.60 | 5,387.05 | 5,330.48 | 5,330.48 | 1,571.0M |
| 2025-05-22 | 5,377.12 | 5,394.46 | 5,344.71 | 5,349.18 | 1,594.7M |
| 2025-05-21 | 5,303.95 | 5,396.07 | 5,299.28 | 5,393.42 | 2,750.7M |
| 2025-05-20 | 5,269.75 | 5,291.10 | 5,261.89 | 5,278.81 | 1,306.0M |
| 2025-05-19 | 5,291.21 | 5,301.21 | 5,256.43 | 5,268.14 | 1,396.0M |
| 2025-05-16 | 5,297.62 | 5,319.49 | 5,266.96 | 5,286.06 | 1,600.2M |
| 2025-05-15 | 5,314.30 | 5,344.63 | 5,289.91 | 5,301.93 | 2,076.3M |
| 2025-05-14 | 5,277.77 | 5,333.22 | 5,275.54 | 5,331.65 | 2,117.7M |
| 2025-05-13 | 5,282.89 | 5,293.08 | 5,259.85 | 5,281.98 | 1,819.0M |
| 2025-05-12 | 5,245.88 | 5,272.58 | 5,213.93 | 5,272.38 | 1,814.4M |
| 2025-05-09 | 5,244.57 | 5,267.14 | 5,229.11 | 5,250.59 | 1,461.0M |
| 2025-05-08 | 5,264.61 | 5,294.30 | 5,244.51 | 5,259.06 | 1,624.9M |
| 2025-05-07 | 5,305.43 | 5,307.65 | 5,260.16 | 5,290.84 | 2,280.6M |
| 2025-05-06 | 5,199.69 | 5,259.97 | 5,199.69 | 5,259.88 | 2,252.0M |
| 2025-04-30 | 5,171.22 | 5,196.44 | 5,148.79 | 5,149.96 | 1,588.9M |
| 2025-04-29 | 5,186.76 | 5,198.89 | 5,167.07 | 5,176.15 | 1,577.4M |
| 2025-04-28 | 5,209.51 | 5,215.00 | 5,167.23 | 5,197.95 | 2,053.0M |
| 2025-04-25 | 5,251.32 | 5,273.33 | 5,218.68 | 5,229.90 | 2,387.5M |
| 2025-04-24 | 5,276.56 | 5,286.80 | 5,230.84 | 5,235.53 | 1,661.2M |
| 2025-04-23 | 5,294.90 | 5,318.11 | 5,251.20 | 5,260.63 | 2,071.7M |
| 2025-04-22 | 5,349.61 | 5,385.05 | 5,338.31 | 5,338.61 | 2,269.0M |
| 2025-04-21 | 5,232.70 | 5,338.98 | 5,222.00 | 5,338.59 | 2,122.2M |
| 2025-04-18 | 5,201.30 | 5,215.22 | 5,159.22 | 5,204.09 | 1,492.3M |
| 2025-04-17 | 5,256.96 | 5,298.36 | 5,201.79 | 5,222.60 | 1,986.5M |
| 2025-04-16 | 5,244.78 | 5,245.59 | 5,168.66 | 5,241.92 | 2,301.1M |
| 2025-04-15 | 5,226.48 | 5,229.11 | 5,184.49 | 5,217.58 | 1,950.4M |
| 2025-04-14 | 5,149.40 | 5,246.12 | 5,145.74 | 5,239.72 | 2,921.1M |
| 2025-04-11 | 5,140.85 | 5,157.98 | 5,109.37 | 5,128.13 | 2,532.0M |
| 2025-04-10 | 5,073.20 | 5,136.29 | 5,014.12 | 5,104.08 | 3,536.5M |
| 2025-04-09 | 4,857.01 | 4,988.81 | 4,773.77 | 4,988.81 | 4,100.9M |
| 2025-04-08 | 4,842.18 | 4,925.57 | 4,791.85 | 4,925.57 | 4,037.8M |
| 2025-04-07 | 4,928.55 | 4,999.64 | 4,777.08 | 4,842.37 | 4,256.3M |
| 2025-04-03 | 5,271.29 | 5,291.13 | 5,238.67 | 5,252.94 | 2,090.9M |
| 2025-04-02 | 5,331.01 | 5,349.18 | 5,284.97 | 5,295.62 | 1,517.8M |
| 2025-04-01 | 5,320.85 | 5,361.25 | 5,314.63 | 5,345.52 | 1,892.0M |
| 2025-03-31 | 5,326.10 | 5,354.42 | 5,277.97 | 5,312.24 | 2,380.9M |
| 2025-03-28 | 5,379.16 | 5,388.25 | 5,312.50 | 5,347.86 | 2,367.3M |
| 2025-03-27 | 5,385.47 | 5,397.76 | 5,340.59 | 5,366.86 | 2,279.1M |
| 2025-03-26 | 5,460.75 | 5,493.45 | 5,409.81 | 5,418.71 | 3,063.2M |
| 2025-03-25 | 5,391.52 | 5,448.16 | 5,376.41 | 5,439.81 | 2,838.7M |
| 2025-03-24 | 5,316.22 | 5,399.12 | 5,302.97 | 5,384.22 | 2,858.5M |
| 2025-03-21 | 5,380.66 | 5,405.10 | 5,285.24 | 5,307.25 | 2,518.5M |
| 2025-03-20 | 5,421.27 | 5,448.33 | 5,388.51 | 5,393.53 | 2,383.8M |
| 2025-03-19 | 5,389.89 | 5,401.40 | 5,361.83 | 5,391.72 | 2,018.4M |
| 2025-03-18 | 5,361.92 | 5,429.12 | 5,348.86 | 5,396.23 | 2,533.7M |
| 2025-03-17 | 5,378.42 | 5,398.69 | 5,341.11 | 5,346.54 | 2,615.0M |
| 2025-03-14 | 5,392.94 | 5,406.52 | 5,336.59 | 5,378.61 | 3,732.5M |
| 2025-03-13 | 5,257.86 | 5,352.47 | 5,249.83 | 5,333.45 | 4,368.9M |
| 2025-03-12 | 5,274.70 | 5,277.26 | 5,230.10 | 5,239.41 | 2,179.4M |
| 2025-03-11 | 5,186.63 | 5,265.34 | 5,182.97 | 5,265.34 | 2,783.0M |
| 2025-03-10 | 5,203.60 | 5,247.89 | 5,178.31 | 5,246.46 | 2,833.3M |
| 2025-03-07 | 5,113.71 | 5,210.56 | 5,111.57 | 5,168.65 | 2,882.1M |
| 2025-03-06 | 5,085.05 | 5,126.48 | 5,072.74 | 5,121.15 | 2,628.0M |
| 2025-03-05 | 5,053.72 | 5,062.93 | 5,001.28 | 5,061.45 | 2,290.8M |
| 2025-03-04 | 5,044.27 | 5,064.96 | 5,004.11 | 5,053.22 | 2,268.3M |
| 2025-03-03 | 5,015.63 | 5,093.83 | 5,015.63 | 5,053.14 | 2,343.3M |
| 2025-02-28 | 5,042.57 | 5,056.34 | 4,981.40 | 4,984.37 | 2,480.4M |
| 2025-02-27 | 5,090.22 | 5,092.95 | 5,025.66 | 5,059.92 | 2,462.2M |
| 2025-02-26 | 5,062.98 | 5,120.02 | 5,061.53 | 5,090.85 | 2,239.2M |
| 2025-02-25 | 5,104.32 | 5,140.14 | 5,061.71 | 5,067.75 | 2,503.4M |
| 2025-02-24 | 5,084.07 | 5,116.04 | 5,063.50 | 5,112.90 | 2,599.9M |
| 2025-02-21 | 5,121.36 | 5,154.25 | 5,089.73 | 5,103.22 | 2,555.7M |
| 2025-02-20 | 5,118.20 | 5,131.48 | 5,091.41 | 5,121.88 | 2,038.9M |
| 2025-02-19 | 5,110.71 | 5,117.12 | 5,081.71 | 5,111.89 | 2,156.7M |
| 2025-02-18 | 5,149.93 | 5,158.20 | 5,085.11 | 5,099.60 | 2,326.7M |
| 2025-02-17 | 5,212.87 | 5,212.87 | 5,134.09 | 5,154.86 | 2,784.2M |
| 2025-02-14 | 5,256.63 | 5,273.02 | 5,223.95 | 5,254.82 | 2,226.4M |
| 2025-02-13 | 5,264.28 | 5,294.01 | 5,241.42 | 5,241.66 | 2,284.6M |
| 2025-02-12 | 5,272.61 | 5,279.52 | 5,226.06 | 5,267.24 | 2,417.9M |
| 2025-02-11 | 5,314.66 | 5,339.52 | 5,285.71 | 5,300.85 | 2,518.4M |
| 2025-02-10 | 5,297.98 | 5,323.06 | 5,280.74 | 5,304.47 | 3,163.6M |
| 2025-02-07 | 5,222.84 | 5,311.39 | 5,200.99 | 5,293.64 | 3,389.4M |
| 2025-02-06 | 5,190.60 | 5,234.21 | 5,169.25 | 5,233.89 | 2,561.2M |
| 2025-02-05 | 5,237.84 | 5,241.50 | 5,164.49 | 5,187.20 | 2,276.0M |
| 2025-01-27 | 5,184.31 | 5,223.10 | 5,174.95 | 5,184.91 | 2,029.2M |
| 2025-01-24 | 5,139.59 | 5,190.64 | 5,129.29 | 5,181.72 | 2,028.0M |
| 2025-01-23 | 5,171.49 | 5,228.71 | 5,134.31 | 5,134.31 | 2,474.9M |
| 2025-01-22 | 5,154.71 | 5,158.72 | 5,114.53 | 5,149.24 | 1,868.7M |
| 2025-01-21 | 5,194.58 | 5,199.15 | 5,125.78 | 5,152.23 | 1,823.5M |
| 2025-01-20 | 5,251.37 | 5,251.37 | 5,171.37 | 5,182.02 | 2,228.6M |
| 2025-01-17 | 5,245.23 | 5,259.69 | 5,221.96 | 5,245.68 | 1,996.9M |
| 2025-01-16 | 5,194.37 | 5,280.92 | 5,194.37 | 5,244.47 | 2,992.5M |
| 2025-01-15 | 5,207.09 | 5,215.28 | 5,134.49 | 5,156.59 | 2,433.8M |
| 2025-01-14 | 5,124.50 | 5,225.56 | 5,099.55 | 5,225.56 | 2,800.4M |
| 2025-01-13 | 5,058.43 | 5,170.80 | 5,052.54 | 5,135.06 | 2,526.8M |
| 2025-01-10 | 5,125.97 | 5,160.27 | 5,069.83 | 5,084.01 | 2,298.5M |
| 2025-01-09 | 5,118.63 | 5,142.79 | 5,089.12 | 5,114.73 | 2,314.1M |
| 2025-01-08 | 5,170.24 | 5,176.69 | 5,067.81 | 5,131.18 | 2,825.8M |
| 2025-01-07 | 5,128.63 | 5,196.40 | 5,092.25 | 5,180.09 | 2,637.9M |
| 2025-01-06 | 5,119.38 | 5,190.97 | 5,073.70 | 5,131.57 | 2,805.3M |
| 2025-01-03 | 5,121.44 | 5,225.65 | 5,105.14 | 5,119.88 | 3,277.4M |
| 2025-01-02 | 5,185.65 | 5,215.96 | 5,073.73 | 5,102.62 | 3,046.5M |