9,349.59
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 | 9,318.94 | 9,403.83 | 9,314.75 | 9,349.59 | 3,117.2M |
| 2025-09-25 | 9,359.41 | 9,369.92 | 9,303.54 | 9,343.57 | 3,015.9M |
| 2025-09-24 | 9,269.44 | 9,370.45 | 9,262.31 | 9,370.45 | 3,249.8M |
| 2025-09-23 | 9,340.68 | 9,373.94 | 9,201.29 | 9,307.98 | 3,235.1M |
| 2025-09-22 | 9,407.60 | 9,413.89 | 9,297.21 | 9,345.70 | 2,610.3M |
| 2025-09-19 | 9,349.08 | 9,447.27 | 9,349.08 | 9,402.94 | 3,061.9M |
| 2025-09-18 | 9,477.33 | 9,485.47 | 9,292.73 | 9,360.71 | 4,452.8M |
| 2025-09-17 | 9,422.97 | 9,481.13 | 9,405.82 | 9,481.13 | 3,215.0M |
| 2025-09-16 | 9,482.50 | 9,492.73 | 9,351.84 | 9,424.34 | 2,969.0M |
| 2025-09-15 | 9,468.49 | 9,504.96 | 9,451.84 | 9,475.42 | 3,079.3M |
| 2025-09-12 | 9,523.21 | 9,542.15 | 9,457.63 | 9,470.06 | 3,154.8M |
| 2025-09-11 | 9,399.24 | 9,526.89 | 9,399.24 | 9,526.89 | 3,358.5M |
| 2025-09-10 | 9,453.43 | 9,453.94 | 9,354.95 | 9,403.28 | 2,455.4M |
| 2025-09-09 | 9,484.43 | 9,527.32 | 9,415.71 | 9,467.17 | 2,898.7M |
| 2025-09-08 | 9,395.80 | 9,505.88 | 9,395.80 | 9,497.54 | 3,493.0M |
| 2025-09-05 | 9,256.20 | 9,392.91 | 9,219.39 | 9,389.30 | 3,193.2M |
| 2025-09-04 | 9,344.08 | 9,347.27 | 9,158.61 | 9,247.61 | 3,846.6M |
| 2025-09-03 | 9,512.35 | 9,537.85 | 9,315.09 | 9,338.56 | 3,415.4M |
| 2025-09-02 | 9,564.37 | 9,597.02 | 9,420.61 | 9,478.18 | 4,042.3M |
| 2025-09-01 | 9,550.68 | 9,589.10 | 9,504.55 | 9,554.42 | 4,559.5M |
| 2025-08-29 | 9,515.92 | 9,592.16 | 9,503.50 | 9,523.50 | 5,191.5M |
| 2025-08-28 | 9,461.63 | 9,528.72 | 9,337.89 | 9,527.58 | 4,277.1M |
| 2025-08-27 | 9,659.05 | 9,689.32 | 9,476.80 | 9,476.80 | 4,878.2M |
| 2025-08-26 | 9,593.47 | 9,711.77 | 9,564.36 | 9,670.91 | 3,879.5M |
| 2025-08-25 | 9,524.82 | 9,610.86 | 9,498.25 | 9,603.16 | 4,887.4M |
| 2025-08-22 | 9,419.38 | 9,480.20 | 9,371.55 | 9,480.06 | 4,316.6M |
| 2025-08-21 | 9,394.73 | 9,461.11 | 9,389.12 | 9,419.74 | 3,679.5M |
| 2025-08-20 | 9,233.56 | 9,359.10 | 9,200.43 | 9,359.10 | 3,321.4M |
| 2025-08-19 | 9,269.35 | 9,297.05 | 9,231.60 | 9,259.32 | 2,757.0M |
| 2025-08-18 | 9,276.56 | 9,321.57 | 9,233.00 | 9,268.95 | 3,728.5M |
| 2025-08-15 | 9,160.43 | 9,260.27 | 9,146.15 | 9,253.18 | 2,969.4M |
| 2025-08-14 | 9,258.06 | 9,287.21 | 9,166.48 | 9,176.85 | 3,289.4M |
| 2025-08-13 | 9,218.90 | 9,253.34 | 9,182.28 | 9,232.10 | 2,520.7M |
| 2025-08-12 | 9,192.81 | 9,232.92 | 9,177.19 | 9,204.92 | 2,288.8M |
| 2025-08-11 | 9,177.50 | 9,203.48 | 9,130.76 | 9,190.33 | 2,481.9M |
| 2025-08-08 | 9,131.66 | 9,184.00 | 9,122.41 | 9,154.56 | 2,109.9M |
| 2025-08-07 | 9,143.32 | 9,147.11 | 9,082.11 | 9,128.69 | 2,076.5M |
| 2025-08-06 | 9,119.64 | 9,143.04 | 9,108.60 | 9,138.19 | 2,034.1M |
| 2025-08-05 | 9,058.58 | 9,122.61 | 9,050.57 | 9,121.61 | 2,428.0M |
| 2025-08-04 | 8,989.74 | 9,047.79 | 8,989.74 | 9,043.12 | 2,024.1M |
| 2025-08-01 | 9,025.09 | 9,083.08 | 8,995.02 | 9,026.66 | 2,312.9M |
| 2025-07-31 | 9,209.03 | 9,209.03 | 8,996.48 | 9,019.43 | 3,162.7M |
| 2025-07-30 | 9,203.78 | 9,323.26 | 9,187.64 | 9,241.61 | 2,888.0M |
| 2025-07-29 | 9,210.73 | 9,210.73 | 9,137.05 | 9,203.48 | 2,534.7M |
| 2025-07-28 | 9,221.54 | 9,240.45 | 9,176.19 | 9,221.60 | 2,513.3M |
| 2025-07-25 | 9,288.48 | 9,321.80 | 9,226.77 | 9,239.73 | 2,661.2M |
| 2025-07-24 | 9,218.28 | 9,291.89 | 9,190.66 | 9,291.89 | 3,143.8M |
| 2025-07-23 | 9,314.39 | 9,314.39 | 9,217.52 | 9,228.14 | 3,671.2M |
| 2025-07-22 | 9,136.38 | 9,275.91 | 9,097.29 | 9,273.42 | 3,594.6M |
| 2025-07-21 | 9,024.42 | 9,131.49 | 9,024.42 | 9,129.25 | 3,148.9M |
| 2025-07-18 | 8,951.79 | 9,003.75 | 8,945.89 | 9,002.90 | 2,327.5M |
| 2025-07-17 | 8,884.05 | 8,944.65 | 8,884.05 | 8,944.65 | 2,191.6M |
| 2025-07-16 | 8,906.86 | 8,913.20 | 8,859.45 | 8,887.35 | 1,960.6M |
| 2025-07-15 | 8,957.81 | 8,981.84 | 8,860.39 | 8,904.83 | 2,525.9M |
| 2025-07-14 | 8,958.35 | 8,984.05 | 8,950.95 | 8,958.30 | 2,184.6M |
| 2025-07-11 | 8,920.92 | 8,998.40 | 8,907.96 | 8,939.97 | 2,734.7M |
| 2025-07-10 | 8,879.52 | 8,938.23 | 8,869.74 | 8,913.41 | 2,477.9M |
| 2025-07-09 | 8,886.82 | 8,913.99 | 8,858.91 | 8,877.08 | 2,224.8M |
| 2025-07-08 | 8,835.81 | 8,891.38 | 8,832.77 | 8,887.19 | 2,055.3M |
| 2025-07-07 | 8,875.90 | 8,879.50 | 8,830.65 | 8,837.57 | 2,113.8M |
| 2025-07-04 | 8,870.49 | 8,917.41 | 8,850.19 | 8,872.17 | 1,961.9M |
| 2025-07-03 | 8,823.63 | 8,881.96 | 8,821.85 | 8,876.16 | 2,077.3M |
| 2025-07-02 | 8,804.66 | 8,827.62 | 8,788.59 | 8,817.28 | 2,016.1M |
| 2025-07-01 | 8,769.69 | 8,795.84 | 8,744.71 | 8,793.59 | 1,803.5M |
| 2025-06-30 | 8,757.70 | 8,779.15 | 8,734.05 | 8,771.10 | 1,977.0M |
| 2025-06-27 | 8,782.67 | 8,821.76 | 8,747.93 | 8,764.28 | 2,398.3M |
| 2025-06-26 | 8,801.06 | 8,824.79 | 8,781.62 | 8,781.86 | 2,514.9M |
| 2025-06-25 | 8,736.29 | 8,813.83 | 8,721.61 | 8,810.66 | 2,475.3M |
| 2025-06-24 | 8,665.70 | 8,746.49 | 8,660.62 | 8,734.73 | 2,021.0M |
| 2025-06-23 | 8,638.07 | 8,672.49 | 8,608.47 | 8,655.47 | 1,661.4M |
| 2025-06-20 | 8,653.96 | 8,693.14 | 8,653.96 | 8,663.02 | 1,563.2M |
| 2025-06-19 | 8,739.13 | 8,742.40 | 8,639.81 | 8,658.27 | 1,640.3M |
| 2025-06-18 | 8,767.07 | 8,793.70 | 8,735.42 | 8,749.81 | 1,657.6M |
| 2025-06-17 | 8,785.20 | 8,803.72 | 8,747.30 | 8,762.44 | 1,718.0M |
| 2025-06-16 | 8,791.07 | 8,798.33 | 8,751.55 | 8,776.73 | 1,769.9M |
| 2025-06-13 | 8,864.75 | 8,872.11 | 8,789.74 | 8,815.75 | 2,112.4M |
| 2025-06-12 | 8,876.14 | 8,899.35 | 8,835.85 | 8,885.90 | 1,819.9M |
| 2025-06-11 | 8,838.80 | 8,906.42 | 8,832.53 | 8,895.59 | 1,957.8M |
| 2025-06-10 | 8,874.54 | 8,904.36 | 8,790.65 | 8,832.22 | 1,931.2M |
| 2025-06-09 | 8,840.97 | 8,889.95 | 8,829.65 | 8,873.97 | 1,917.3M |
| 2025-06-06 | 8,843.05 | 8,859.94 | 8,820.45 | 8,835.78 | 1,503.1M |
| 2025-06-05 | 8,876.28 | 8,880.50 | 8,818.74 | 8,835.67 | 1,942.3M |
| 2025-06-04 | 8,838.07 | 8,884.74 | 8,828.30 | 8,875.94 | 2,109.3M |
| 2025-06-03 | 8,791.61 | 8,843.65 | 8,786.68 | 8,838.23 | 2,152.2M |
| 2025-05-30 | 8,802.68 | 8,851.57 | 8,796.36 | 8,817.87 | 1,917.9M |
| 2025-05-29 | 8,772.82 | 8,831.25 | 8,750.11 | 8,816.06 | 1,617.3M |
| 2025-05-28 | 8,776.12 | 8,801.83 | 8,765.02 | 8,774.56 | 1,421.0M |
| 2025-05-27 | 8,812.97 | 8,834.28 | 8,765.02 | 8,776.70 | 1,499.2M |
| 2025-05-26 | 8,859.21 | 8,867.09 | 8,787.30 | 8,817.52 | 1,769.7M |
| 2025-05-23 | 8,907.97 | 8,972.52 | 8,874.18 | 8,874.18 | 1,663.0M |
| 2025-05-22 | 8,928.08 | 8,941.46 | 8,905.84 | 8,915.38 | 1,446.9M |
| 2025-05-21 | 8,897.69 | 8,967.05 | 8,895.92 | 8,938.35 | 1,484.1M |
| 2025-05-20 | 8,845.84 | 8,921.90 | 8,845.84 | 8,904.51 | 1,638.4M |
| 2025-05-19 | 8,822.90 | 8,855.92 | 8,810.52 | 8,845.49 | 1,467.7M |
| 2025-05-16 | 8,843.90 | 8,851.21 | 8,796.11 | 8,828.66 | 1,600.4M |
| 2025-05-15 | 8,919.29 | 8,929.81 | 8,859.04 | 8,859.04 | 1,897.2M |
| 2025-05-14 | 8,871.06 | 8,959.06 | 8,841.91 | 8,938.38 | 2,298.1M |
| 2025-05-13 | 8,896.65 | 8,897.05 | 8,856.22 | 8,880.52 | 2,018.8M |
| 2025-05-12 | 8,824.46 | 8,849.02 | 8,797.98 | 8,841.26 | 2,208.1M |
| 2025-05-09 | 8,801.70 | 8,808.59 | 8,771.75 | 8,783.69 | 1,679.1M |
| 2025-05-08 | 8,771.77 | 8,820.64 | 8,754.91 | 8,808.26 | 1,778.4M |
| 2025-05-07 | 8,836.25 | 8,862.89 | 8,761.74 | 8,789.31 | 2,151.2M |
| 2025-05-06 | 8,728.69 | 8,763.28 | 8,697.73 | 8,762.64 | 2,260.6M |
| 2025-04-30 | 8,688.00 | 8,712.19 | 8,669.21 | 8,690.10 | 1,977.3M |
| 2025-04-29 | 8,707.47 | 8,715.52 | 8,669.52 | 8,689.74 | 1,937.4M |
| 2025-04-28 | 8,771.22 | 8,777.67 | 8,736.56 | 8,737.73 | 1,822.2M |
| 2025-04-25 | 8,792.81 | 8,793.77 | 8,747.26 | 8,763.74 | 2,022.1M |
| 2025-04-24 | 8,766.46 | 8,810.66 | 8,741.40 | 8,771.28 | 1,783.2M |
| 2025-04-23 | 8,823.71 | 8,838.86 | 8,770.69 | 8,776.46 | 1,953.9M |
| 2025-04-22 | 8,765.13 | 8,815.46 | 8,754.60 | 8,784.79 | 1,942.6M |
| 2025-04-21 | 8,709.07 | 8,772.92 | 8,696.20 | 8,764.86 | 1,567.7M |
| 2025-04-18 | 8,706.84 | 8,747.20 | 8,693.97 | 8,728.41 | 1,408.9M |
| 2025-04-17 | 8,680.82 | 8,741.88 | 8,668.81 | 8,708.23 | 1,718.3M |
| 2025-04-16 | 8,719.91 | 8,749.90 | 8,630.27 | 8,729.51 | 2,111.2M |
| 2025-04-15 | 8,752.40 | 8,763.12 | 8,699.34 | 8,752.44 | 1,997.6M |
| 2025-04-14 | 8,779.29 | 8,799.63 | 8,736.09 | 8,751.28 | 2,701.5M |
| 2025-04-11 | 8,710.26 | 8,765.15 | 8,665.21 | 8,734.21 | 2,686.9M |
| 2025-04-10 | 8,677.47 | 8,791.14 | 8,646.84 | 8,759.57 | 3,750.1M |
| 2025-04-09 | 8,511.76 | 8,648.24 | 8,451.36 | 8,615.21 | 4,009.2M |
| 2025-04-08 | 8,410.76 | 8,587.79 | 8,403.93 | 8,583.72 | 4,102.9M |
| 2025-04-07 | 8,620.35 | 8,715.19 | 8,262.33 | 8,405.30 | 4,610.1M |
| 2025-04-03 | 8,957.92 | 9,022.52 | 8,931.37 | 8,986.98 | 2,058.9M |
| 2025-04-02 | 9,052.92 | 9,072.72 | 9,012.45 | 9,031.35 | 1,610.9M |
| 2025-04-01 | 9,005.49 | 9,081.09 | 8,990.60 | 9,060.03 | 1,903.4M |
| 2025-03-31 | 9,027.20 | 9,114.20 | 8,969.00 | 8,993.04 | 2,140.2M |
| 2025-03-28 | 9,052.85 | 9,079.11 | 9,020.72 | 9,040.95 | 1,720.0M |
| 2025-03-27 | 8,998.53 | 9,069.81 | 8,980.97 | 9,061.24 | 1,812.1M |
| 2025-03-26 | 9,020.70 | 9,038.21 | 8,989.66 | 9,013.67 | 1,836.0M |
| 2025-03-25 | 8,989.52 | 9,035.97 | 8,969.64 | 9,026.90 | 2,079.5M |
| 2025-03-24 | 8,990.59 | 9,024.77 | 8,928.20 | 8,987.85 | 2,147.8M |
| 2025-03-21 | 9,042.47 | 9,114.67 | 8,951.99 | 8,991.26 | 2,429.7M |
| 2025-03-20 | 9,124.30 | 9,127.76 | 9,041.80 | 9,052.69 | 1,926.5M |
| 2025-03-19 | 9,144.02 | 9,159.16 | 9,097.10 | 9,123.49 | 2,151.5M |
| 2025-03-18 | 9,126.17 | 9,150.63 | 9,092.33 | 9,134.86 | 2,247.7M |
| 2025-03-17 | 9,141.40 | 9,158.39 | 9,097.69 | 9,105.00 | 2,475.1M |
| 2025-03-14 | 8,995.82 | 9,111.38 | 8,995.82 | 9,110.61 | 2,849.6M |
| 2025-03-13 | 8,993.95 | 9,026.27 | 8,952.84 | 8,990.56 | 2,471.8M |
| 2025-03-12 | 9,065.36 | 9,065.36 | 8,990.59 | 8,996.41 | 2,241.5M |
| 2025-03-11 | 8,938.85 | 9,056.96 | 8,930.51 | 9,056.96 | 2,102.9M |
| 2025-03-10 | 9,047.89 | 9,059.98 | 8,959.05 | 9,004.61 | 2,260.7M |
| 2025-03-07 | 8,991.12 | 9,073.32 | 8,981.68 | 9,030.44 | 2,635.7M |
| 2025-03-06 | 8,959.78 | 9,018.80 | 8,915.57 | 9,005.93 | 2,630.4M |
| 2025-03-05 | 8,946.80 | 8,968.62 | 8,909.37 | 8,934.05 | 2,335.3M |
| 2025-03-04 | 8,885.80 | 8,944.24 | 8,872.63 | 8,934.65 | 2,444.7M |
| 2025-03-03 | 8,876.97 | 8,991.04 | 8,876.97 | 8,910.88 | 2,531.6M |
| 2025-02-28 | 8,956.00 | 9,030.43 | 8,850.10 | 8,865.63 | 2,823.1M |
| 2025-02-27 | 8,923.85 | 8,974.41 | 8,909.61 | 8,973.34 | 3,196.0M |
| 2025-02-26 | 8,853.45 | 8,915.89 | 8,845.91 | 8,914.16 | 2,638.1M |
| 2025-02-25 | 8,905.71 | 8,911.95 | 8,826.77 | 8,848.69 | 2,611.2M |
| 2025-02-24 | 8,949.22 | 9,007.29 | 8,932.24 | 8,962.26 | 3,171.2M |
| 2025-02-21 | 8,891.51 | 8,935.55 | 8,859.56 | 8,914.28 | 3,375.0M |
| 2025-02-20 | 8,890.32 | 8,905.38 | 8,859.05 | 8,882.89 | 2,297.7M |
| 2025-02-19 | 8,855.13 | 8,895.85 | 8,836.11 | 8,893.82 | 3,056.7M |
| 2025-02-18 | 8,931.32 | 8,988.33 | 8,842.63 | 8,870.34 | 3,362.0M |
| 2025-02-17 | 8,954.76 | 8,954.76 | 8,880.61 | 8,931.65 | 2,950.0M |
| 2025-02-14 | 8,860.26 | 8,934.69 | 8,856.20 | 8,929.81 | 2,584.0M |
| 2025-02-13 | 8,859.84 | 8,921.65 | 8,847.68 | 8,868.39 | 2,509.5M |
| 2025-02-12 | 8,813.55 | 8,867.83 | 8,786.39 | 8,867.09 | 2,196.8M |
| 2025-02-11 | 8,847.51 | 8,861.32 | 8,806.40 | 8,829.91 | 2,011.8M |
| 2025-02-10 | 8,846.20 | 8,861.71 | 8,801.15 | 8,837.03 | 2,341.3M |
| 2025-02-07 | 8,762.25 | 8,890.62 | 8,727.08 | 8,845.10 | 2,817.0M |
| 2025-02-06 | 8,709.04 | 8,766.99 | 8,669.25 | 8,766.99 | 2,222.3M |
| 2025-02-05 | 8,816.67 | 8,827.15 | 8,696.56 | 8,720.85 | 1,999.2M |
| 2025-01-27 | 8,751.10 | 8,850.98 | 8,751.10 | 8,797.45 | 1,933.0M |
| 2025-01-24 | 8,676.38 | 8,751.01 | 8,662.24 | 8,738.47 | 1,965.2M |
| 2025-01-23 | 8,738.33 | 8,781.37 | 8,687.24 | 8,688.94 | 2,369.5M |
| 2025-01-22 | 8,716.42 | 8,717.49 | 8,621.03 | 8,676.49 | 1,803.6M |
| 2025-01-21 | 8,790.28 | 8,794.56 | 8,696.81 | 8,732.28 | 2,509.1M |
| 2025-01-20 | 8,801.06 | 8,840.78 | 8,736.04 | 8,752.92 | 2,154.5M |
| 2025-01-17 | 8,683.21 | 8,789.38 | 8,668.78 | 8,757.02 | 1,607.9M |
| 2025-01-16 | 8,719.97 | 8,780.09 | 8,649.22 | 8,701.63 | 1,919.7M |
| 2025-01-15 | 8,714.74 | 8,746.77 | 8,679.89 | 8,691.52 | 1,734.8M |
| 2025-01-14 | 8,529.69 | 8,735.35 | 8,520.04 | 8,727.37 | 2,365.5M |
| 2025-01-13 | 8,492.61 | 8,583.81 | 8,484.82 | 8,524.94 | 1,774.6M |
| 2025-01-10 | 8,674.92 | 8,689.01 | 8,548.41 | 8,548.41 | 2,011.3M |
| 2025-01-09 | 8,700.36 | 8,714.16 | 8,660.13 | 8,677.48 | 2,049.8M |
| 2025-01-08 | 8,686.95 | 8,753.27 | 8,587.33 | 8,711.13 | 3,125.7M |
| 2025-01-07 | 8,691.94 | 8,736.98 | 8,632.59 | 8,714.37 | 3,183.5M |
| 2025-01-06 | 8,705.43 | 8,767.00 | 8,652.52 | 8,705.94 | 2,302.4M |
| 2025-01-03 | 8,772.55 | 8,848.31 | 8,682.80 | 8,701.75 | 2,654.0M |
| 2025-01-02 | 8,987.43 | 9,004.11 | 8,725.87 | 8,769.54 | 3,491.9M |