1,104.01
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 | 1,104.01 | 1,104.01 | 1,104.01 | 1,104.01 | 0.0M |
| 2025-09-25 | 1,125.88 | 1,125.88 | 1,125.88 | 1,125.88 | 3.1M |
| 2025-09-24 | 1,132.18 | 1,132.18 | 1,132.18 | 1,132.18 | 3.6M |
| 2025-09-22 | 1,111.96 | 1,111.96 | 1,111.96 | 1,111.96 | 0.0M |
| 2025-09-19 | 1,108.54 | 1,108.54 | 1,108.54 | 1,108.54 | 0.0M |
| 2025-09-18 | 1,130.87 | 1,130.87 | 1,130.87 | 1,130.87 | 0.0M |
| 2025-09-17 | 1,092.97 | 1,092.97 | 1,092.97 | 1,092.97 | 3.9M |
| 2025-09-16 | 1,079.32 | 1,079.32 | 1,079.32 | 1,079.32 | 4.0M |
| 2025-09-15 | 1,092.40 | 1,092.40 | 1,092.40 | 1,092.40 | 3.5M |
| 2025-09-12 | 1,063.25 | 1,063.25 | 1,063.25 | 1,063.25 | 3.2M |
| 2025-09-11 | 1,068.26 | 1,068.26 | 1,068.26 | 1,068.26 | 3.2M |
| 2025-09-10 | 1,065.99 | 1,065.99 | 1,065.99 | 1,065.99 | 4.3M |
| 2025-09-09 | 1,074.64 | 1,074.64 | 1,074.64 | 1,074.64 | 3.6M |
| 2025-09-08 | 1,074.38 | 1,074.38 | 1,074.38 | 1,074.38 | 3.3M |
| 2025-09-05 | 1,057.24 | 1,057.24 | 1,057.24 | 1,057.24 | 4.3M |
| 2025-09-04 | 1,047.68 | 1,047.68 | 1,047.68 | 1,047.68 | 7.7M |
| 2025-09-03 | 1,054.14 | 1,054.14 | 1,054.14 | 1,054.14 | 9.0M |
| 2025-09-02 | 1,102.32 | 1,102.32 | 1,102.32 | 1,102.32 | 5.6M |
| 2025-09-01 | 1,153.17 | 1,153.17 | 1,153.17 | 1,153.17 | 2.3M |
| 2025-08-29 | 1,162.42 | 1,162.42 | 1,162.42 | 1,162.42 | 4.0M |
| 2025-08-28 | 1,205.69 | 1,205.69 | 1,205.69 | 1,205.69 | 3.3M |
| 2025-08-27 | 1,193.35 | 1,193.35 | 1,193.35 | 1,193.35 | 2.7M |
| 2025-08-26 | 1,205.55 | 1,205.55 | 1,205.55 | 1,205.55 | 4.5M |
| 2025-08-25 | 1,218.06 | 1,218.06 | 1,218.06 | 1,218.06 | 1.9M |
| 2025-08-22 | 1,223.12 | 1,223.12 | 1,223.12 | 1,223.12 | 3.2M |
| 2025-08-21 | 1,198.56 | 1,198.56 | 1,198.56 | 1,198.56 | 2.2M |
| 2025-08-20 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | 4.3M |
| 2025-08-19 | 1,226.74 | 1,226.74 | 1,226.74 | 1,226.74 | 3.1M |
| 2025-08-18 | 1,216.15 | 1,216.15 | 1,216.15 | 1,216.15 | 2.0M |
| 2025-08-15 | 1,216.41 | 1,216.41 | 1,216.41 | 1,216.41 | 3.1M |
| 2025-08-14 | 1,216.02 | 1,216.02 | 1,216.02 | 1,216.02 | 2.5M |
| 2025-08-13 | 1,216.47 | 1,216.47 | 1,216.47 | 1,216.47 | 3.4M |
| 2025-08-12 | 1,222.81 | 1,222.81 | 1,222.81 | 1,222.81 | 4.3M |
| 2025-08-11 | 1,175.79 | 1,175.79 | 1,175.79 | 1,175.79 | 2.1M |
| 2025-08-08 | 1,182.06 | 1,182.06 | 1,182.06 | 1,182.06 | 3.3M |
| 2025-08-07 | 1,151.27 | 1,151.27 | 1,151.27 | 1,151.27 | 4.8M |
| 2025-08-06 | 1,144.99 | 1,144.99 | 1,144.99 | 1,144.99 | 4.0M |
| 2025-08-05 | 1,176.52 | 1,176.52 | 1,176.52 | 1,176.52 | 7.5M |
| 2025-08-04 | 1,131.84 | 1,131.84 | 1,131.84 | 1,131.84 | 5.1M |
| 2025-08-01 | 1,134.86 | 1,134.86 | 1,134.86 | 1,134.86 | 5.6M |
| 2025-07-31 | 1,162.62 | 1,162.62 | 1,162.62 | 1,162.62 | 6.7M |
| 2025-07-30 | 1,203.53 | 1,203.53 | 1,203.53 | 1,203.53 | 3.0M |
| 2025-07-29 | 1,190.96 | 1,190.96 | 1,190.96 | 1,190.96 | 6.1M |
| 2025-07-28 | 1,182.08 | 1,182.08 | 1,182.08 | 1,182.08 | 4.5M |
| 2025-07-25 | 1,164.37 | 1,164.37 | 1,164.37 | 1,164.37 | 5.5M |
| 2025-07-24 | 1,159.71 | 1,159.71 | 1,159.71 | 1,159.71 | 11.0M |
| 2025-07-23 | 1,205.43 | 1,205.43 | 1,205.43 | 1,205.43 | 9.4M |
| 2025-07-22 | 1,247.16 | 1,247.16 | 1,247.16 | 1,247.16 | 5.5M |
| 2025-07-21 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | 4.1M |
| 2025-07-18 | 1,280.62 | 1,280.62 | 1,280.62 | 1,280.62 | 4.2M |
| 2025-07-17 | 1,284.01 | 1,284.01 | 1,284.01 | 1,284.01 | 4.9M |
| 2025-07-16 | 1,253.47 | 1,253.47 | 1,253.47 | 1,253.47 | 4.3M |
| 2025-07-15 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 3.3M |
| 2025-07-14 | 1,253.59 | 1,253.59 | 1,253.59 | 1,253.59 | 3.0M |
| 2025-07-11 | 1,273.52 | 1,273.52 | 1,273.52 | 1,273.52 | 3.1M |
| 2025-07-10 | 1,284.33 | 1,284.33 | 1,284.33 | 1,284.33 | 4.0M |
| 2025-07-09 | 1,271.38 | 1,271.38 | 1,271.38 | 1,271.38 | 5.5M |
| 2025-07-08 | 1,269.17 | 1,269.17 | 1,269.17 | 1,269.17 | 4.3M |
| 2025-07-07 | 1,245.64 | 1,245.64 | 1,245.64 | 1,245.64 | 3.6M |
| 2025-07-04 | 1,238.40 | 1,238.40 | 1,238.40 | 1,238.40 | 3.0M |
| 2025-07-03 | 1,242.53 | 1,242.53 | 1,242.53 | 1,242.53 | 4.6M |
| 2025-07-02 | 1,220.23 | 1,220.23 | 1,220.23 | 1,220.23 | 4.7M |
| 2025-07-01 | 1,196.08 | 1,196.08 | 1,196.08 | 1,196.08 | 4.1M |
| 2025-06-30 | 1,215.60 | 1,215.60 | 1,215.60 | 1,215.60 | 5.2M |
| 2025-06-27 | 1,202.33 | 1,202.33 | 1,202.33 | 1,202.33 | 3.9M |
| 2025-06-26 | 1,193.54 | 1,193.54 | 1,193.54 | 1,193.54 | 5.1M |
| 2025-06-25 | 1,174.99 | 1,174.99 | 1,174.99 | 1,174.99 | 3.6M |
| 2025-06-24 | 1,195.31 | 1,195.31 | 1,195.31 | 1,195.31 | 5.3M |
| 2025-06-23 | 1,159.04 | 1,159.04 | 1,159.04 | 1,159.04 | 3.6M |
| 2025-06-20 | 1,146.52 | 1,146.52 | 1,146.52 | 1,146.52 | 9.5M |
| 2025-06-19 | 1,141.12 | 1,141.12 | 1,141.12 | 1,141.12 | 3.2M |
| 2025-06-18 | 1,147.43 | 1,147.43 | 1,147.43 | 1,147.43 | 6.5M |
| 2025-06-17 | 1,170.02 | 1,170.02 | 1,170.02 | 1,170.02 | 4.2M |
| 2025-06-16 | 1,186.61 | 1,186.61 | 1,186.61 | 1,186.61 | 3.5M |
| 2025-06-13 | 1,181.63 | 1,181.63 | 1,181.63 | 1,181.63 | 4.8M |
| 2025-06-12 | 1,187.86 | 1,187.86 | 1,187.86 | 1,187.86 | 5.4M |
| 2025-06-11 | 1,216.85 | 1,216.85 | 1,216.85 | 1,216.85 | 5.8M |
| 2025-06-10 | 1,230.02 | 1,230.02 | 1,230.02 | 1,230.02 | 5.2M |
| 2025-06-09 | 1,211.26 | 1,211.26 | 1,211.26 | 1,211.26 | 3.4M |
| 2025-06-06 | 1,193.57 | 1,193.57 | 1,193.57 | 1,193.57 | 3.5M |
| 2025-06-05 | 1,187.74 | 1,187.74 | 1,187.74 | 1,187.74 | 4.4M |
| 2025-06-04 | 1,189.85 | 1,189.85 | 1,189.85 | 1,189.85 | 6.8M |
| 2025-06-03 | 1,144.08 | 1,144.08 | 1,144.08 | 1,144.08 | 3.4M |
| 2025-06-02 | 1,126.01 | 1,126.01 | 1,126.01 | 1,126.01 | 4.3M |
| 2025-05-30 | 1,141.01 | 1,141.01 | 1,141.01 | 1,141.01 | 9.4M |
| 2025-05-29 | 1,155.31 | 1,155.31 | 1,155.31 | 1,155.31 | 4.4M |
| 2025-05-28 | 1,146.27 | 1,146.27 | 1,146.27 | 1,146.27 | 4.6M |
| 2025-05-27 | 1,155.45 | 1,155.45 | 1,155.45 | 1,155.45 | 4.2M |
| 2025-05-26 | 1,133.86 | 1,133.86 | 1,133.86 | 1,133.86 | 3.2M |
| 2025-05-23 | 1,111.56 | 1,111.56 | 1,111.56 | 1,111.56 | 7.1M |
| 2025-05-22 | 1,153.48 | 1,153.48 | 1,153.48 | 1,153.48 | 6.0M |
| 2025-05-21 | 1,153.29 | 1,153.29 | 1,153.29 | 1,153.29 | 5.7M |
| 2025-05-20 | 1,130.71 | 1,130.71 | 1,130.71 | 1,130.71 | 6.1M |
| 2025-05-19 | 1,117.92 | 1,117.92 | 1,117.92 | 1,117.92 | 2.8M |
| 2025-05-16 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 4.2M |
| 2025-05-15 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 5.5M |
| 2025-05-14 | 1,154.36 | 1,154.36 | 1,154.36 | 1,154.36 | 4.6M |
| 2025-05-13 | 1,158.79 | 1,158.79 | 1,158.79 | 1,158.79 | 6.1M |
| 2025-05-12 | 1,137.92 | 1,137.92 | 1,137.92 | 1,137.92 | 10.1M |
| 2025-05-09 | 1,055.36 | 1,055.36 | 1,055.36 | 1,055.36 | 5.4M |
| 2025-05-08 | 1,039.97 | 1,039.97 | 1,039.97 | 1,039.97 | 8.5M |
| 2025-05-07 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | 6.2M |
| 2025-05-06 | 988.31 | 988.31 | 988.31 | 988.31 | 5.7M |
| 2025-05-05 | 1,012.86 | 1,012.86 | 1,012.86 | 1,012.86 | 5.2M |
| 2025-05-02 | 1,009.64 | 1,009.64 | 1,009.64 | 1,009.64 | 6.9M |
| 2025-04-30 | 969.94 | 969.94 | 969.94 | 969.94 | 8.5M |
| 2025-04-29 | 982.63 | 982.63 | 982.63 | 982.63 | 5.2M |
| 2025-04-28 | 999.50 | 999.50 | 999.50 | 999.50 | 4.7M |
| 2025-04-25 | 1,006.88 | 1,006.88 | 1,006.88 | 1,006.88 | 5.4M |
| 2025-04-24 | 989.31 | 989.31 | 989.31 | 989.31 | 8.4M |
| 2025-04-23 | 927.67 | 927.67 | 927.67 | 927.67 | 6.9M |
| 2025-04-22 | 895.10 | 895.10 | 895.10 | 895.10 | 4.5M |
| 2025-04-17 | 893.38 | 893.38 | 893.38 | 893.38 | 3.7M |
| 2025-04-16 | 899.44 | 899.44 | 899.44 | 899.44 | 5.1M |
| 2025-04-15 | 909.50 | 909.50 | 909.50 | 909.50 | 5.0M |
| 2025-04-14 | 894.12 | 894.12 | 894.12 | 894.12 | 6.7M |
| 2025-04-11 | 865.55 | 865.55 | 865.55 | 865.55 | 9.9M |
| 2025-04-10 | 866.31 | 866.31 | 866.31 | 866.31 | 13.0M |
| 2025-04-09 | 819.36 | 819.36 | 819.36 | 819.36 | 10.8M |
| 2025-04-08 | 853.12 | 853.12 | 853.12 | 853.12 | 12.5M |
| 2025-04-07 | 845.32 | 845.32 | 845.32 | 845.32 | 19.7M |
| 2025-04-04 | 878.24 | 878.24 | 878.24 | 878.24 | 14.6M |
| 2025-04-03 | 943.11 | 943.11 | 943.11 | 943.11 | 8.7M |
| 2025-04-02 | 1,022.66 | 1,022.66 | 1,022.66 | 1,022.66 | 6.0M |
| 2025-04-01 | 1,033.95 | 1,033.95 | 1,033.95 | 1,033.95 | 6.0M |
| 2025-03-31 | 1,015.85 | 1,015.85 | 1,015.85 | 1,015.85 | 6.5M |
| 2025-03-28 | 1,041.16 | 1,041.16 | 1,041.16 | 1,041.16 | 7.6M |
| 2025-03-27 | 1,085.93 | 1,085.93 | 1,085.93 | 1,085.93 | 5.1M |
| 2025-03-26 | 1,117.91 | 1,117.91 | 1,117.91 | 1,117.91 | 3.7M |
| 2025-03-25 | 1,156.72 | 1,156.72 | 1,156.72 | 1,156.72 | 3.6M |
| 2025-03-24 | 1,148.99 | 1,148.99 | 1,148.99 | 1,148.99 | 5.8M |
| 2025-03-21 | 1,114.56 | 1,114.56 | 1,114.56 | 1,114.56 | 11.5M |
| 2025-03-20 | 1,143.60 | 1,143.60 | 1,143.60 | 1,143.60 | 5.2M |
| 2025-03-19 | 1,175.23 | 1,175.23 | 1,175.23 | 1,175.23 | 4.1M |
| 2025-03-18 | 1,180.60 | 1,180.60 | 1,180.60 | 1,180.60 | 6.1M |
| 2025-03-17 | 1,149.44 | 1,149.44 | 1,149.44 | 1,149.44 | 4.4M |
| 2025-03-14 | 1,158.19 | 1,158.19 | 1,158.19 | 1,158.19 | 5.8M |
| 2025-03-13 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 6.0M |
| 2025-03-12 | 1,165.98 | 1,165.98 | 1,165.98 | 1,165.98 | 5.2M |
| 2025-03-11 | 1,147.11 | 1,147.11 | 1,147.11 | 1,147.11 | 5.7M |
| 2025-03-10 | 1,144.26 | 1,144.26 | 1,144.26 | 1,144.26 | 8.6M |
| 2025-03-07 | 1,197.75 | 1,197.75 | 1,197.75 | 1,197.75 | 5.0M |
| 2025-03-06 | 1,227.63 | 1,227.63 | 1,227.63 | 1,227.63 | 9.0M |
| 2025-03-05 | 1,191.39 | 1,191.39 | 1,191.39 | 1,191.39 | 9.9M |
| 2025-03-04 | 1,137.69 | 1,137.69 | 1,137.69 | 1,137.69 | 8.3M |
| 2025-03-03 | 1,197.93 | 1,197.93 | 1,197.93 | 1,197.93 | 6.9M |
| 2025-02-28 | 1,185.35 | 1,185.35 | 1,185.35 | 1,185.35 | 10.3M |
| 2025-02-27 | 1,203.70 | 1,203.70 | 1,203.70 | 1,203.70 | 12.2M |
| 2025-02-26 | 1,237.87 | 1,237.87 | 1,237.87 | 1,237.87 | 4.9M |
| 2025-02-25 | 1,237.69 | 1,237.69 | 1,237.69 | 1,237.69 | 5.5M |
| 2025-02-24 | 1,270.72 | 1,270.72 | 1,270.72 | 1,270.72 | 4.1M |
| 2025-02-21 | 1,285.77 | 1,285.77 | 1,285.77 | 1,285.77 | 6.9M |
| 2025-02-20 | 1,290.11 | 1,290.11 | 1,290.11 | 1,290.11 | 12.0M |
| 2025-02-19 | 1,273.12 | 1,273.12 | 1,273.12 | 1,273.12 | 9.0M |
| 2025-02-18 | 1,264.40 | 1,264.40 | 1,264.40 | 1,264.40 | 5.4M |
| 2025-02-17 | 1,266.01 | 1,266.01 | 1,266.01 | 1,266.01 | 3.6M |
| 2025-02-14 | 1,255.21 | 1,255.21 | 1,255.21 | 1,255.21 | 4.1M |
| 2025-02-13 | 1,258.14 | 1,258.14 | 1,258.14 | 1,258.14 | 5.8M |
| 2025-02-12 | 1,236.85 | 1,236.85 | 1,236.85 | 1,236.85 | 4.9M |
| 2025-02-11 | 1,227.81 | 1,227.81 | 1,227.81 | 1,227.81 | 4.5M |
| 2025-02-10 | 1,223.41 | 1,223.41 | 1,223.41 | 1,223.41 | 5.2M |
| 2025-02-07 | 1,230.66 | 1,230.66 | 1,230.66 | 1,230.66 | 6.8M |
| 2025-02-06 | 1,243.63 | 1,243.63 | 1,243.63 | 1,243.63 | 9.5M |
| 2025-02-05 | 1,188.57 | 1,188.57 | 1,188.57 | 1,188.57 | 7.3M |
| 2025-02-04 | 1,157.11 | 1,157.11 | 1,157.11 | 1,157.11 | 17.0M |
| 2025-02-03 | 1,060.16 | 1,060.16 | 1,060.16 | 1,060.16 | 6.8M |
| 2025-01-31 | 1,086.86 | 1,086.86 | 1,086.86 | 1,086.86 | 5.6M |
| 2025-01-30 | 1,068.47 | 1,068.47 | 1,068.47 | 1,068.47 | 8.0M |
| 2025-01-29 | 1,097.94 | 1,097.94 | 1,097.94 | 1,097.94 | 5.2M |
| 2025-01-28 | 1,114.24 | 1,114.24 | 1,114.24 | 1,114.24 | 4.7M |
| 2025-01-27 | 1,124.58 | 1,124.58 | 1,124.58 | 1,124.58 | 8.0M |
| 2025-01-24 | 1,149.54 | 1,149.54 | 1,149.54 | 1,149.54 | 6.5M |
| 2025-01-23 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 3.9M |
| 2025-01-22 | 1,159.84 | 1,159.84 | 1,159.84 | 1,159.84 | 4.4M |
| 2025-01-21 | 1,161.64 | 1,161.64 | 1,161.64 | 1,161.64 | 3.4M |
| 2025-01-20 | 1,153.20 | 1,153.20 | 1,153.20 | 1,153.20 | 3.7M |
| 2025-01-17 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | 5.6M |
| 2025-01-16 | 1,128.30 | 1,128.30 | 1,128.30 | 1,128.30 | 4.4M |
| 2025-01-15 | 1,128.30 | 1,128.30 | 1,128.30 | 1,128.30 | 5.5M |
| 2025-01-14 | 1,108.35 | 1,108.35 | 1,108.35 | 1,108.35 | 4.3M |
| 2025-01-13 | 1,098.03 | 1,098.03 | 1,098.03 | 1,098.03 | 5.4M |
| 2025-01-10 | 1,095.79 | 1,095.79 | 1,095.79 | 1,095.79 | 4.3M |
| 2025-01-09 | 1,098.06 | 1,098.06 | 1,098.06 | 1,098.06 | 3.3M |
| 2025-01-08 | 1,111.91 | 1,111.91 | 1,111.91 | 1,111.91 | 4.6M |
| 2025-01-07 | 1,151.05 | 1,151.05 | 1,151.05 | 1,151.05 | 6.3M |
| 2025-01-06 | 1,131.73 | 1,131.73 | 1,131.73 | 1,131.73 | 9.1M |
| 2025-01-03 | 1,057.59 | 1,057.59 | 1,057.59 | 1,057.59 | 3.6M |
| 2025-01-02 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | 4.3M |