5,808.64
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 5,741.70 | 5,819.46 | 5,741.70 | 5,808.64 | 14,160.0M |
| 2025-09-29 | 5,664.47 | 5,747.40 | 5,631.27 | 5,732.41 | 15,346.5M |
| 2025-09-26 | 5,688.20 | 5,739.55 | 5,661.63 | 5,665.23 | 14,732.7M |
| 2025-09-25 | 5,694.04 | 5,735.97 | 5,687.60 | 5,709.27 | 15,182.4M |
| 2025-09-24 | 5,560.05 | 5,699.66 | 5,554.79 | 5,696.57 | 15,963.5M |
| 2025-09-23 | 5,630.15 | 5,641.15 | 5,485.34 | 5,591.38 | 18,617.0M |
| 2025-09-22 | 5,606.62 | 5,629.86 | 5,577.55 | 5,629.01 | 14,829.8M |
| 2025-09-19 | 5,625.72 | 5,651.14 | 5,578.48 | 5,601.19 | 17,752.4M |
| 2025-09-18 | 5,657.01 | 5,734.94 | 5,559.61 | 5,622.39 | 22,084.2M |
| 2025-09-17 | 5,601.61 | 5,661.40 | 5,584.07 | 5,656.50 | 16,578.8M |
| 2025-09-16 | 5,587.88 | 5,616.24 | 5,534.67 | 5,605.89 | 14,749.8M |
| 2025-09-15 | 5,621.04 | 5,624.15 | 5,576.99 | 5,576.99 | 15,161.7M |
| 2025-09-12 | 5,569.01 | 5,625.72 | 5,565.96 | 5,589.64 | 17,159.6M |
| 2025-09-11 | 5,422.46 | 5,562.81 | 5,400.88 | 5,562.70 | 15,293.9M |
| 2025-09-10 | 5,442.35 | 5,482.49 | 5,404.92 | 5,440.92 | 12,574.3M |
| 2025-09-09 | 5,483.34 | 5,519.96 | 5,443.50 | 5,461.72 | 15,558.0M |
| 2025-09-08 | 5,457.84 | 5,508.32 | 5,435.57 | 5,501.44 | 16,320.8M |
| 2025-09-05 | 5,304.48 | 5,447.13 | 5,279.88 | 5,439.47 | 15,891.6M |
| 2025-09-04 | 5,433.45 | 5,446.73 | 5,235.57 | 5,302.80 | 17,990.6M |
| 2025-09-03 | 5,525.43 | 5,532.88 | 5,413.86 | 5,431.37 | 16,488.8M |
| 2025-09-02 | 5,615.14 | 5,615.14 | 5,465.63 | 5,503.33 | 18,617.3M |
| 2025-09-01 | 5,603.29 | 5,626.47 | 5,563.55 | 5,618.41 | 18,074.6M |
| 2025-08-29 | 5,560.24 | 5,583.42 | 5,526.42 | 5,570.15 | 17,751.5M |
| 2025-08-28 | 5,459.42 | 5,555.05 | 5,395.83 | 5,555.05 | 19,301.9M |
| 2025-08-27 | 5,527.33 | 5,621.95 | 5,456.78 | 5,456.78 | 21,057.1M |
| 2025-08-26 | 5,504.97 | 5,557.25 | 5,487.87 | 5,522.30 | 18,518.5M |
| 2025-08-25 | 5,477.55 | 5,531.15 | 5,453.61 | 5,519.56 | 22,206.4M |
| 2025-08-22 | 5,328.85 | 5,425.32 | 5,328.85 | 5,425.19 | 16,279.0M |
| 2025-08-21 | 5,363.05 | 5,386.23 | 5,301.77 | 5,326.67 | 15,548.5M |
| 2025-08-20 | 5,265.76 | 5,356.36 | 5,249.46 | 5,356.25 | 16,247.5M |
| 2025-08-19 | 5,278.77 | 5,320.75 | 5,258.03 | 5,283.67 | 16,421.5M |
| 2025-08-18 | 5,242.89 | 5,316.31 | 5,220.77 | 5,283.26 | 20,471.2M |
| 2025-08-15 | 5,085.73 | 5,213.27 | 5,085.73 | 5,211.62 | 17,294.7M |
| 2025-08-14 | 5,163.29 | 5,170.32 | 5,081.86 | 5,095.87 | 14,448.3M |
| 2025-08-13 | 5,100.12 | 5,165.65 | 5,100.12 | 5,160.72 | 14,436.2M |
| 2025-08-12 | 5,080.73 | 5,095.86 | 5,052.13 | 5,095.52 | 10,528.4M |
| 2025-08-11 | 5,028.96 | 5,088.23 | 5,028.96 | 5,079.87 | 11,298.9M |
| 2025-08-08 | 5,036.48 | 5,049.04 | 5,019.52 | 5,023.75 | 10,563.3M |
| 2025-08-07 | 5,056.43 | 5,060.87 | 5,017.19 | 5,049.88 | 11,359.1M |
| 2025-08-06 | 5,011.67 | 5,054.92 | 5,004.16 | 5,054.83 | 10,541.3M |
| 2025-08-05 | 4,992.13 | 5,014.71 | 4,988.19 | 5,014.71 | 9,885.8M |
| 2025-08-04 | 4,918.12 | 4,981.39 | 4,918.12 | 4,980.55 | 9,105.9M |
| 2025-08-01 | 4,943.12 | 4,968.71 | 4,912.93 | 4,935.60 | 10,466.3M |
| 2025-07-31 | 5,004.34 | 5,025.27 | 4,931.21 | 4,947.91 | 14,502.3M |
| 2025-07-30 | 5,050.58 | 5,071.08 | 4,989.54 | 5,025.92 | 14,280.2M |
| 2025-07-29 | 5,008.28 | 5,059.27 | 4,992.01 | 5,059.27 | 13,803.4M |
| 2025-07-28 | 5,013.84 | 5,027.99 | 4,986.50 | 5,020.25 | 13,514.8M |
| 2025-07-25 | 5,005.42 | 5,017.86 | 4,988.32 | 5,013.41 | 14,646.8M |
| 2025-07-24 | 4,916.08 | 5,001.65 | 4,916.08 | 5,001.65 | 17,344.6M |
| 2025-07-23 | 4,941.66 | 4,972.64 | 4,916.12 | 4,922.59 | 17,716.9M |
| 2025-07-22 | 4,892.76 | 4,936.43 | 4,883.63 | 4,934.69 | 16,816.5M |
| 2025-07-21 | 4,842.72 | 4,888.44 | 4,842.46 | 4,887.49 | 14,123.8M |
| 2025-07-18 | 4,821.28 | 4,835.49 | 4,810.72 | 4,830.24 | 10,222.7M |
| 2025-07-17 | 4,782.30 | 4,820.13 | 4,779.65 | 4,820.13 | 9,947.1M |
| 2025-07-16 | 4,784.47 | 4,812.91 | 4,766.04 | 4,783.10 | 9,383.4M |
| 2025-07-15 | 4,804.71 | 4,821.37 | 4,756.55 | 4,785.48 | 12,914.8M |
| 2025-07-14 | 4,829.65 | 4,834.63 | 4,806.48 | 4,812.40 | 13,390.1M |
| 2025-07-11 | 4,791.62 | 4,849.53 | 4,775.22 | 4,826.62 | 15,890.6M |
| 2025-07-10 | 4,755.14 | 4,800.36 | 4,751.65 | 4,788.11 | 12,118.6M |
| 2025-07-09 | 4,779.09 | 4,788.40 | 4,750.81 | 4,761.48 | 10,770.0M |
| 2025-07-08 | 4,722.65 | 4,780.88 | 4,722.12 | 4,778.85 | 11,060.9M |
| 2025-07-07 | 4,709.81 | 4,728.40 | 4,709.02 | 4,721.86 | 9,310.8M |
| 2025-07-04 | 4,726.80 | 4,764.27 | 4,698.77 | 4,718.79 | 11,237.5M |
| 2025-07-03 | 4,717.40 | 4,738.41 | 4,709.11 | 4,733.02 | 8,690.5M |
| 2025-07-02 | 4,740.64 | 4,740.79 | 4,702.96 | 4,717.82 | 10,720.7M |
| 2025-07-01 | 4,733.66 | 4,749.13 | 4,711.63 | 4,747.14 | 9,906.6M |
| 2025-06-30 | 4,691.97 | 4,736.88 | 4,691.88 | 4,733.79 | 10,879.6M |
| 2025-06-27 | 4,675.67 | 4,717.79 | 4,667.49 | 4,684.05 | 13,300.1M |
| 2025-06-26 | 4,694.03 | 4,705.30 | 4,665.68 | 4,666.30 | 12,198.9M |
| 2025-06-25 | 4,621.99 | 4,693.56 | 4,621.46 | 4,690.39 | 12,593.0M |
| 2025-06-24 | 4,554.71 | 4,616.08 | 4,554.49 | 4,615.65 | 9,438.1M |
| 2025-06-23 | 4,507.53 | 4,561.40 | 4,506.86 | 4,552.45 | 7,753.3M |
| 2025-06-20 | 4,545.00 | 4,559.79 | 4,523.37 | 4,526.23 | 6,934.8M |
| 2025-06-19 | 4,589.21 | 4,598.87 | 4,536.85 | 4,550.75 | 7,994.7M |
| 2025-06-18 | 4,595.45 | 4,608.41 | 4,572.21 | 4,598.19 | 7,384.6M |
| 2025-06-17 | 4,606.55 | 4,615.16 | 4,587.91 | 4,601.91 | 7,421.3M |
| 2025-06-16 | 4,581.10 | 4,615.29 | 4,581.10 | 4,606.30 | 7,830.9M |
| 2025-06-13 | 4,623.65 | 4,633.06 | 4,583.22 | 4,593.62 | 10,632.3M |
| 2025-06-12 | 4,625.81 | 4,643.42 | 4,613.28 | 4,635.75 | 7,593.6M |
| 2025-06-11 | 4,608.62 | 4,650.81 | 4,608.62 | 4,633.99 | 7,367.9M |
| 2025-06-10 | 4,651.08 | 4,652.20 | 4,577.65 | 4,608.92 | 8,043.0M |
| 2025-06-09 | 4,630.11 | 4,659.37 | 4,621.01 | 4,652.09 | 7,731.2M |
| 2025-06-06 | 4,629.48 | 4,634.11 | 4,617.30 | 4,625.56 | 6,602.0M |
| 2025-06-05 | 4,616.16 | 4,633.53 | 4,599.66 | 4,628.77 | 7,405.9M |
| 2025-06-04 | 4,584.24 | 4,618.61 | 4,584.24 | 4,615.11 | 6,877.7M |
| 2025-06-03 | 4,543.69 | 4,588.10 | 4,542.82 | 4,583.63 | 7,026.1M |
| 2025-05-30 | 4,572.01 | 4,572.01 | 4,544.55 | 4,548.65 | 6,319.1M |
| 2025-05-29 | 4,532.57 | 4,586.55 | 4,530.97 | 4,583.64 | 6,885.7M |
| 2025-05-28 | 4,533.97 | 4,543.00 | 4,524.52 | 4,532.02 | 5,659.6M |
| 2025-05-27 | 4,549.41 | 4,551.08 | 4,519.09 | 4,534.93 | 5,791.9M |
| 2025-05-26 | 4,543.50 | 4,570.77 | 4,533.51 | 4,553.13 | 6,192.3M |
| 2025-05-23 | 4,584.91 | 4,609.87 | 4,543.54 | 4,543.54 | 7,045.1M |
| 2025-05-22 | 4,608.58 | 4,624.71 | 4,587.86 | 4,590.42 | 6,583.7M |
| 2025-05-21 | 4,611.91 | 4,621.16 | 4,601.53 | 4,619.19 | 7,318.0M |
| 2025-05-20 | 4,595.01 | 4,618.40 | 4,584.91 | 4,612.73 | 6,911.0M |
| 2025-05-19 | 4,591.45 | 4,602.66 | 4,558.96 | 4,595.02 | 7,145.0M |
| 2025-05-16 | 4,582.43 | 4,601.98 | 4,582.27 | 4,587.04 | 7,307.4M |
| 2025-05-15 | 4,637.37 | 4,637.69 | 4,590.16 | 4,590.16 | 8,496.1M |
| 2025-05-14 | 4,625.71 | 4,670.42 | 4,607.43 | 4,646.43 | 9,669.4M |
| 2025-05-13 | 4,669.40 | 4,669.40 | 4,624.42 | 4,629.45 | 8,101.9M |
| 2025-05-12 | 4,602.69 | 4,637.12 | 4,592.67 | 4,637.12 | 8,043.8M |
| 2025-05-09 | 4,622.23 | 4,622.23 | 4,569.44 | 4,582.56 | 7,041.3M |
| 2025-05-08 | 4,593.94 | 4,631.85 | 4,585.90 | 4,624.93 | 7,762.9M |
| 2025-05-07 | 4,638.94 | 4,652.54 | 4,580.70 | 4,607.19 | 9,869.4M |
| 2025-05-06 | 4,543.01 | 4,593.49 | 4,541.94 | 4,593.49 | 9,653.9M |
| 2025-04-30 | 4,504.77 | 4,527.15 | 4,504.13 | 4,515.23 | 8,383.2M |
| 2025-04-29 | 4,487.45 | 4,520.32 | 4,479.98 | 4,506.58 | 7,922.5M |
| 2025-04-28 | 4,530.47 | 4,532.47 | 4,495.57 | 4,500.47 | 8,260.7M |
| 2025-04-25 | 4,522.72 | 4,555.88 | 4,507.08 | 4,529.95 | 8,391.1M |
| 2025-04-24 | 4,538.15 | 4,555.50 | 4,503.27 | 4,517.42 | 7,273.9M |
| 2025-04-23 | 4,549.70 | 4,565.63 | 4,527.62 | 4,537.59 | 7,463.1M |
| 2025-04-22 | 4,535.74 | 4,556.07 | 4,527.66 | 4,535.83 | 7,238.2M |
| 2025-04-21 | 4,489.48 | 4,543.26 | 4,475.77 | 4,540.47 | 6,874.3M |
| 2025-04-18 | 4,487.33 | 4,505.68 | 4,465.10 | 4,493.35 | 6,655.9M |
| 2025-04-17 | 4,474.16 | 4,528.03 | 4,473.08 | 4,498.01 | 7,028.2M |
| 2025-04-16 | 4,517.33 | 4,522.99 | 4,447.07 | 4,495.05 | 8,118.1M |
| 2025-04-15 | 4,538.59 | 4,539.63 | 4,498.51 | 4,526.16 | 7,458.1M |
| 2025-04-14 | 4,542.90 | 4,567.81 | 4,526.34 | 4,541.51 | 9,415.1M |
| 2025-04-11 | 4,454.48 | 4,544.10 | 4,452.24 | 4,508.46 | 9,767.3M |
| 2025-04-10 | 4,464.25 | 4,522.85 | 4,448.12 | 4,475.37 | 12,657.5M |
| 2025-04-09 | 4,258.46 | 4,423.30 | 4,168.65 | 4,399.65 | 14,603.6M |
| 2025-04-08 | 4,265.66 | 4,342.53 | 4,253.24 | 4,313.84 | 13,148.2M |
| 2025-04-07 | 4,439.74 | 4,494.23 | 4,213.15 | 4,270.99 | 14,661.1M |
| 2025-04-03 | 4,675.66 | 4,725.19 | 4,663.31 | 4,683.84 | 7,940.6M |
| 2025-04-02 | 4,707.97 | 4,743.69 | 4,706.24 | 4,716.57 | 7,260.0M |
| 2025-04-01 | 4,697.11 | 4,741.88 | 4,696.01 | 4,715.95 | 9,141.0M |
| 2025-03-31 | 4,705.96 | 4,726.76 | 4,649.85 | 4,687.59 | 9,925.3M |
| 2025-03-28 | 4,754.27 | 4,767.63 | 4,715.75 | 4,724.31 | 7,813.1M |
| 2025-03-27 | 4,744.61 | 4,792.00 | 4,713.70 | 4,757.64 | 8,000.2M |
| 2025-03-26 | 4,749.19 | 4,785.69 | 4,749.19 | 4,754.96 | 8,188.3M |
| 2025-03-25 | 4,768.09 | 4,785.58 | 4,744.95 | 4,760.59 | 9,195.2M |
| 2025-03-24 | 4,760.69 | 4,773.64 | 4,704.64 | 4,768.87 | 9,903.7M |
| 2025-03-21 | 4,810.78 | 4,829.82 | 4,743.20 | 4,760.93 | 10,593.2M |
| 2025-03-20 | 4,835.06 | 4,857.55 | 4,818.03 | 4,822.99 | 8,854.2M |
| 2025-03-19 | 4,845.61 | 4,858.92 | 4,820.16 | 4,840.05 | 8,698.3M |
| 2025-03-18 | 4,860.13 | 4,879.10 | 4,849.10 | 4,860.47 | 9,514.2M |
| 2025-03-17 | 4,856.15 | 4,864.53 | 4,840.92 | 4,847.72 | 10,752.1M |
| 2025-03-14 | 4,761.83 | 4,842.29 | 4,753.03 | 4,841.70 | 13,508.5M |
| 2025-03-13 | 4,789.62 | 4,800.85 | 4,724.37 | 4,760.23 | 12,035.9M |
| 2025-03-12 | 4,809.72 | 4,832.82 | 4,792.45 | 4,793.73 | 9,970.9M |
| 2025-03-11 | 4,718.57 | 4,795.48 | 4,716.38 | 4,795.48 | 8,981.8M |
| 2025-03-10 | 4,766.59 | 4,778.71 | 4,735.73 | 4,770.62 | 9,068.0M |
| 2025-03-07 | 4,770.33 | 4,799.92 | 4,747.95 | 4,764.77 | 11,150.2M |
| 2025-03-06 | 4,743.09 | 4,794.50 | 4,735.18 | 4,783.21 | 11,843.8M |
| 2025-03-05 | 4,713.98 | 4,726.32 | 4,682.34 | 4,725.16 | 9,389.7M |
| 2025-03-04 | 4,641.51 | 4,718.21 | 4,641.49 | 4,713.68 | 8,990.6M |
| 2025-03-03 | 4,677.87 | 4,730.83 | 4,650.64 | 4,670.81 | 10,387.8M |
| 2025-02-28 | 4,769.23 | 4,776.41 | 4,657.49 | 4,667.45 | 12,351.3M |
| 2025-02-27 | 4,800.09 | 4,814.67 | 4,728.93 | 4,789.81 | 12,380.1M |
| 2025-02-26 | 4,749.60 | 4,798.71 | 4,744.09 | 4,798.71 | 12,013.2M |
| 2025-02-25 | 4,730.26 | 4,787.30 | 4,722.71 | 4,742.99 | 11,635.1M |
| 2025-02-24 | 4,790.05 | 4,803.78 | 4,754.81 | 4,785.29 | 12,929.7M |
| 2025-02-21 | 4,737.48 | 4,792.08 | 4,714.12 | 4,790.36 | 14,059.1M |
| 2025-02-20 | 4,728.96 | 4,746.67 | 4,707.73 | 4,731.61 | 10,661.9M |
| 2025-02-19 | 4,652.47 | 4,733.49 | 4,651.99 | 4,732.47 | 11,130.9M |
| 2025-02-18 | 4,718.77 | 4,730.63 | 4,634.33 | 4,656.18 | 12,390.7M |
| 2025-02-17 | 4,741.04 | 4,743.83 | 4,693.63 | 4,728.32 | 13,248.0M |
| 2025-02-14 | 4,702.63 | 4,733.53 | 4,689.42 | 4,725.46 | 12,439.3M |
| 2025-02-13 | 4,739.71 | 4,758.00 | 4,702.45 | 4,713.37 | 14,907.6M |
| 2025-02-12 | 4,660.27 | 4,744.73 | 4,660.27 | 4,744.57 | 11,953.3M |
| 2025-02-11 | 4,703.32 | 4,703.53 | 4,658.43 | 4,675.30 | 10,960.3M |
| 2025-02-10 | 4,685.65 | 4,709.56 | 4,666.26 | 4,703.44 | 12,322.6M |
| 2025-02-07 | 4,612.92 | 4,716.43 | 4,606.44 | 4,675.87 | 14,245.1M |
| 2025-02-06 | 4,509.73 | 4,610.98 | 4,502.37 | 4,609.54 | 10,639.3M |
| 2025-02-05 | 4,556.98 | 4,558.10 | 4,501.46 | 4,517.52 | 9,009.5M |
| 2025-01-27 | 4,570.97 | 4,584.55 | 4,522.31 | 4,522.31 | 8,722.0M |
| 2025-01-24 | 4,508.43 | 4,576.41 | 4,507.81 | 4,568.49 | 8,881.4M |
| 2025-01-23 | 4,559.96 | 4,607.89 | 4,519.66 | 4,519.66 | 10,908.9M |
| 2025-01-22 | 4,538.65 | 4,541.43 | 4,498.88 | 4,524.15 | 7,284.8M |
| 2025-01-21 | 4,560.75 | 4,565.94 | 4,511.66 | 4,550.94 | 8,200.4M |
| 2025-01-20 | 4,550.24 | 4,579.09 | 4,525.45 | 4,537.54 | 8,845.8M |
| 2025-01-17 | 4,473.27 | 4,550.07 | 4,469.25 | 4,526.45 | 8,588.7M |
| 2025-01-16 | 4,484.77 | 4,544.84 | 4,458.37 | 4,489.55 | 9,177.7M |
| 2025-01-15 | 4,484.91 | 4,494.24 | 4,454.84 | 4,464.49 | 8,494.5M |
| 2025-01-14 | 4,355.79 | 4,500.69 | 4,346.14 | 4,495.39 | 10,696.5M |
| 2025-01-13 | 4,307.18 | 4,378.48 | 4,304.26 | 4,345.89 | 7,785.3M |
| 2025-01-10 | 4,412.86 | 4,440.82 | 4,343.17 | 4,343.17 | 8,212.8M |
| 2025-01-09 | 4,409.55 | 4,446.28 | 4,407.96 | 4,416.99 | 8,283.1M |
| 2025-01-08 | 4,422.61 | 4,457.16 | 4,323.93 | 4,425.78 | 10,407.2M |
| 2025-01-07 | 4,400.85 | 4,440.41 | 4,376.86 | 4,438.64 | 9,002.3M |
| 2025-01-06 | 4,398.52 | 4,445.56 | 4,369.85 | 4,401.45 | 9,375.4M |
| 2025-01-03 | 4,501.48 | 4,518.67 | 4,396.72 | 4,404.55 | 11,197.5M |
| 2025-01-02 | 4,627.23 | 4,629.41 | 4,461.26 | 4,495.94 | 12,816.4M |