1,030.50
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 | 1,035.00 | 1,043.50 | 1,025.00 | 1,030.50 | 1.2M |
| 2025-09-29 | 1,048.50 | 1,051.50 | 1,035.00 | 1,043.50 | 0.7M |
| 2025-09-26 | 1,048.00 | 1,055.00 | 1,039.00 | 1,051.50 | 1.3M |
| 2025-09-25 | 1,029.50 | 1,047.00 | 1,027.00 | 1,047.00 | 1.7M |
| 2025-09-24 | 1,029.00 | 1,032.50 | 1,018.00 | 1,028.50 | 1.4M |
| 2025-09-22 | 1,009.00 | 1,024.50 | 1,008.00 | 1,024.50 | 0.9M |
| 2025-09-19 | 1,021.50 | 1,026.00 | 1,003.00 | 1,005.50 | 1.2M |
| 2025-09-18 | 1,016.00 | 1,022.00 | 1,010.50 | 1,020.50 | 0.8M |
| 2025-09-17 | 1,021.00 | 1,021.00 | 1,007.00 | 1,011.00 | 0.6M |
| 2025-09-16 | 1,035.00 | 1,039.50 | 1,024.00 | 1,026.50 | 0.7M |
| 2025-09-12 | 1,024.00 | 1,031.00 | 1,018.50 | 1,031.00 | 1.2M |
| 2025-09-11 | 1,016.50 | 1,020.00 | 1,007.50 | 1,015.50 | 0.6M |
| 2025-09-10 | 1,021.00 | 1,025.50 | 1,016.00 | 1,016.00 | 0.7M |
| 2025-09-09 | 1,039.00 | 1,039.00 | 1,021.00 | 1,024.00 | 0.9M |
| 2025-09-08 | 1,041.00 | 1,046.50 | 1,033.50 | 1,041.00 | 1.3M |
| 2025-09-05 | 1,021.00 | 1,040.00 | 1,021.00 | 1,040.00 | 1.0M |
| 2025-09-04 | 1,008.00 | 1,021.50 | 1,002.00 | 1,010.50 | 0.8M |
| 2025-09-03 | 1,005.00 | 1,027.00 | 1,005.00 | 1,009.00 | 1.2M |
| 2025-09-02 | 1,010.00 | 1,021.00 | 1,007.50 | 1,009.00 | 0.7M |
| 2025-09-01 | 1,022.00 | 1,029.00 | 1,004.50 | 1,012.50 | 0.7M |
| 2025-08-29 | 1,022.50 | 1,027.00 | 1,018.00 | 1,018.00 | 0.7M |
| 2025-08-28 | 1,013.00 | 1,025.00 | 1,011.50 | 1,024.00 | 2.1M |
| 2025-08-27 | 1,017.50 | 1,022.50 | 1,014.00 | 1,017.00 | 0.7M |
| 2025-08-26 | 1,026.50 | 1,026.50 | 1,012.50 | 1,022.50 | 1.0M |
| 2025-08-25 | 1,033.00 | 1,042.50 | 1,025.50 | 1,029.00 | 1.0M |
| 2025-08-22 | 1,035.00 | 1,038.50 | 1,023.50 | 1,023.50 | 1.0M |
| 2025-08-21 | 1,036.00 | 1,043.50 | 1,029.00 | 1,038.00 | 1.1M |
| 2025-08-20 | 1,050.00 | 1,058.50 | 1,041.00 | 1,045.50 | 1.2M |
| 2025-08-19 | 1,041.00 | 1,047.50 | 1,035.00 | 1,045.50 | 1.1M |
| 2025-08-18 | 1,050.00 | 1,052.00 | 1,039.50 | 1,039.50 | 1.1M |
| 2025-08-15 | 1,055.50 | 1,065.00 | 1,038.00 | 1,050.50 | 2.2M |
| 2025-08-14 | 1,010.00 | 1,012.00 | 995.50 | 998.30 | 0.9M |
| 2025-08-13 | 1,014.50 | 1,022.50 | 1,010.00 | 1,014.00 | 0.9M |
| 2025-08-12 | 1,017.50 | 1,028.00 | 1,004.50 | 1,010.50 | 1.6M |
| 2025-08-08 | 988.00 | 1,019.50 | 985.60 | 1,019.50 | 2.7M |
| 2025-08-07 | 1,020.00 | 1,026.00 | 1,013.00 | 1,020.50 | 1.0M |
| 2025-08-06 | 1,045.00 | 1,045.00 | 1,026.50 | 1,030.50 | 0.6M |
| 2025-08-05 | 1,021.50 | 1,048.00 | 1,020.00 | 1,034.00 | 1.1M |
| 2025-08-04 | 1,009.00 | 1,019.50 | 998.10 | 1,015.50 | 1.2M |
| 2025-08-01 | 1,041.00 | 1,047.50 | 1,033.50 | 1,037.00 | 0.8M |
| 2025-07-31 | 1,030.00 | 1,036.50 | 1,024.00 | 1,035.50 | 1.0M |
| 2025-07-30 | 1,025.00 | 1,033.50 | 1,023.50 | 1,029.50 | 2.3M |
| 2025-07-29 | 1,039.00 | 1,040.50 | 1,027.50 | 1,031.00 | 0.7M |
| 2025-07-28 | 1,048.50 | 1,049.50 | 1,035.00 | 1,045.50 | 0.6M |
| 2025-07-25 | 1,059.00 | 1,059.50 | 1,044.50 | 1,048.00 | 0.7M |
| 2025-07-24 | 1,049.50 | 1,062.00 | 1,045.50 | 1,062.00 | 1.4M |
| 2025-07-23 | 1,030.00 | 1,048.00 | 1,030.00 | 1,046.00 | 1.8M |
| 2025-07-22 | 1,008.50 | 1,029.00 | 1,008.00 | 1,014.50 | 0.8M |
| 2025-07-18 | 1,020.00 | 1,029.00 | 1,010.00 | 1,010.50 | 0.7M |
| 2025-07-17 | 1,006.50 | 1,017.50 | 1,001.00 | 1,014.00 | 1.0M |
| 2025-07-16 | 1,010.00 | 1,016.50 | 998.50 | 999.70 | 0.8M |
| 2025-07-15 | 1,030.00 | 1,030.00 | 1,010.00 | 1,013.00 | 0.9M |
| 2025-07-14 | 1,017.00 | 1,032.00 | 1,013.50 | 1,026.00 | 1.0M |
| 2025-07-11 | 1,024.00 | 1,030.00 | 1,017.50 | 1,019.50 | 1.2M |
| 2025-07-10 | 1,007.00 | 1,015.00 | 999.00 | 1,010.50 | 1.1M |
| 2025-07-09 | 1,015.00 | 1,023.00 | 1,005.00 | 1,013.00 | 0.9M |
| 2025-07-08 | 1,004.00 | 1,019.00 | 1,001.00 | 1,007.50 | 1.2M |
| 2025-07-07 | 1,003.50 | 1,014.50 | 999.30 | 1,006.00 | 0.7M |
| 2025-07-04 | 1,024.00 | 1,024.00 | 1,001.50 | 1,014.00 | 0.7M |
| 2025-07-03 | 1,004.00 | 1,024.00 | 1,001.00 | 1,020.50 | 1.2M |
| 2025-07-02 | 990.40 | 1,006.50 | 987.80 | 1,003.00 | 0.9M |
| 2025-07-01 | 1,011.00 | 1,017.00 | 991.00 | 995.50 | 1.4M |
| 2025-06-30 | 1,040.00 | 1,044.00 | 1,015.00 | 1,018.50 | 1.6M |
| 2025-06-27 | 1,000.50 | 1,072.50 | 997.80 | 1,040.50 | 2.4M |
| 2025-06-26 | 1,006.00 | 1,023.50 | 1,001.00 | 1,018.50 | 1.4M |
| 2025-06-25 | 988.30 | 1,002.00 | 988.30 | 1,000.50 | 1.0M |
| 2025-06-24 | 985.90 | 988.20 | 979.00 | 985.40 | 0.7M |
| 2025-06-23 | 987.00 | 989.70 | 975.40 | 982.30 | 0.7M |
| 2025-06-20 | 988.00 | 992.00 | 983.60 | 986.00 | 0.9M |
| 2025-06-19 | 998.10 | 1,003.00 | 990.50 | 991.80 | 0.9M |
| 2025-06-18 | 995.50 | 1,006.00 | 995.00 | 1,006.00 | 0.7M |
| 2025-06-17 | 1,002.00 | 1,009.50 | 995.50 | 1,005.50 | 0.6M |
| 2025-06-16 | 999.00 | 1,003.00 | 991.50 | 1,000.50 | 0.9M |
| 2025-06-13 | 1,008.00 | 1,008.00 | 994.30 | 994.80 | 1.2M |
| 2025-06-12 | 1,013.00 | 1,021.00 | 1,005.50 | 1,010.00 | 0.6M |
| 2025-06-11 | 1,008.00 | 1,022.50 | 1,001.50 | 1,022.00 | 0.7M |
| 2025-06-10 | 1,014.00 | 1,017.50 | 1,002.00 | 1,005.50 | 1.1M |
| 2025-06-09 | 1,025.00 | 1,028.50 | 1,007.50 | 1,007.50 | 0.8M |
| 2025-06-06 | 1,014.50 | 1,025.50 | 1,011.00 | 1,019.00 | 0.8M |
| 2025-06-05 | 1,018.00 | 1,026.00 | 1,009.50 | 1,018.50 | 1.0M |
| 2025-06-04 | 1,009.50 | 1,029.00 | 1,007.00 | 1,023.50 | 1.2M |
| 2025-06-03 | 1,010.00 | 1,013.50 | 1,000.50 | 1,002.50 | 0.8M |
| 2025-06-02 | 1,034.00 | 1,044.50 | 997.50 | 1,014.00 | 1.8M |
| 2025-05-30 | 1,014.00 | 1,057.00 | 1,012.00 | 1,037.00 | 3.6M |
| 2025-05-29 | 991.10 | 1,006.00 | 990.00 | 1,000.00 | 1.0M |
| 2025-05-28 | 995.00 | 1,002.00 | 990.80 | 992.00 | 0.9M |
| 2025-05-27 | 984.00 | 993.20 | 976.00 | 988.80 | 0.8M |
| 2025-05-26 | 971.00 | 981.90 | 969.20 | 979.40 | 0.8M |
| 2025-05-23 | 967.00 | 970.30 | 959.10 | 962.60 | 0.8M |
| 2025-05-22 | 981.90 | 981.90 | 961.10 | 971.90 | 1.2M |
| 2025-05-21 | 986.10 | 991.80 | 983.20 | 989.00 | 0.9M |
| 2025-05-20 | 992.20 | 1,004.00 | 985.00 | 985.00 | 1.2M |
| 2025-05-19 | 995.00 | 1,004.50 | 991.30 | 999.30 | 1.3M |
| 2025-05-16 | 985.00 | 1,002.00 | 978.20 | 1,001.00 | 1.5M |
| 2025-05-15 | 1,000.00 | 1,009.00 | 971.90 | 988.40 | 3.0M |
| 2025-05-14 | 956.20 | 962.20 | 943.60 | 955.10 | 1.2M |
| 2025-05-13 | 958.00 | 960.60 | 950.00 | 957.20 | 1.2M |
| 2025-05-12 | 931.80 | 943.00 | 930.30 | 943.00 | 1.2M |
| 2025-05-09 | 921.00 | 923.00 | 907.70 | 917.80 | 0.9M |
| 2025-05-08 | 910.00 | 914.80 | 904.20 | 906.00 | 0.7M |
| 2025-05-07 | 923.00 | 931.30 | 916.00 | 916.00 | 0.8M |
| 2025-05-02 | 921.20 | 930.30 | 919.80 | 924.00 | 0.9M |
| 2025-05-01 | 912.10 | 923.70 | 907.00 | 921.40 | 0.7M |
| 2025-04-30 | 916.00 | 929.30 | 906.70 | 919.30 | 0.9M |
| 2025-04-28 | 903.00 | 915.90 | 900.30 | 912.00 | 1.1M |
| 2025-04-25 | 903.00 | 904.80 | 892.20 | 902.10 | 0.7M |
| 2025-04-24 | 888.00 | 904.20 | 887.00 | 889.50 | 0.9M |
| 2025-04-23 | 877.00 | 882.00 | 865.50 | 876.90 | 1.0M |
| 2025-04-22 | 849.00 | 857.00 | 846.70 | 852.10 | 0.7M |
| 2025-04-21 | 855.00 | 858.30 | 845.20 | 849.90 | 0.8M |
| 2025-04-18 | 860.00 | 867.10 | 857.40 | 857.40 | 0.7M |
| 2025-04-17 | 850.00 | 863.10 | 847.20 | 863.10 | 0.9M |
| 2025-04-16 | 866.00 | 870.40 | 847.30 | 852.50 | 0.9M |
| 2025-04-15 | 869.00 | 872.80 | 863.30 | 870.80 | 0.9M |
| 2025-04-14 | 851.80 | 865.70 | 848.00 | 859.20 | 0.9M |
| 2025-04-11 | 801.00 | 841.70 | 799.00 | 836.80 | 1.2M |
| 2025-04-10 | 850.00 | 850.10 | 823.00 | 841.60 | 1.8M |
| 2025-04-09 | 799.80 | 799.90 | 770.50 | 782.80 | 1.8M |
| 2025-04-08 | 802.40 | 832.80 | 802.40 | 819.00 | 1.8M |
| 2025-04-07 | 786.00 | 814.10 | 765.10 | 779.10 | 2.8M |
| 2025-04-04 | 871.70 | 879.00 | 850.20 | 869.50 | 1.8M |
| 2025-04-03 | 900.00 | 912.20 | 893.00 | 908.50 | 1.3M |
| 2025-04-02 | 947.00 | 947.00 | 928.00 | 930.00 | 1.1M |
| 2025-04-01 | 952.60 | 958.20 | 935.60 | 939.40 | 1.1M |
| 2025-03-31 | 956.00 | 961.10 | 942.40 | 951.20 | 1.8M |
| 2025-03-28 | 985.10 | 993.50 | 981.10 | 984.70 | 1.0M |
| 2025-03-27 | 988.00 | 997.10 | 986.00 | 996.40 | 0.8M |
| 2025-03-26 | 994.20 | 1,001.00 | 989.10 | 994.70 | 0.8M |
| 2025-03-25 | 981.60 | 1,009.50 | 976.10 | 994.20 | 1.7M |
| 2025-03-24 | 990.80 | 991.00 | 976.00 | 980.70 | 0.8M |
| 2025-03-21 | 990.20 | 1,008.50 | 989.00 | 991.70 | 1.5M |
| 2025-03-19 | 978.20 | 997.50 | 977.70 | 987.30 | 1.2M |
| 2025-03-18 | 989.00 | 996.50 | 976.60 | 981.90 | 1.0M |
| 2025-03-17 | 974.30 | 984.50 | 970.40 | 984.20 | 1.2M |
| 2025-03-14 | 964.50 | 972.60 | 962.00 | 972.50 | 1.1M |
| 2025-03-13 | 958.50 | 975.00 | 956.50 | 966.30 | 0.9M |
| 2025-03-12 | 966.60 | 976.90 | 956.80 | 961.70 | 1.3M |
| 2025-03-11 | 967.80 | 971.30 | 942.60 | 969.90 | 1.4M |
| 2025-03-10 | 986.00 | 987.00 | 963.80 | 973.30 | 1.6M |
| 2025-03-07 | 934.00 | 988.90 | 934.00 | 986.50 | 3.3M |
| 2025-03-06 | 922.80 | 931.40 | 917.40 | 927.00 | 0.8M |
| 2025-03-05 | 905.50 | 915.70 | 888.50 | 914.10 | 1.3M |
| 2025-03-04 | 913.10 | 922.00 | 901.30 | 911.10 | 1.3M |
| 2025-03-03 | 920.00 | 928.60 | 914.10 | 917.00 | 0.8M |
| 2025-02-28 | 939.80 | 946.40 | 910.70 | 916.60 | 1.8M |
| 2025-02-27 | 926.70 | 957.90 | 926.50 | 944.20 | 1.5M |
| 2025-02-26 | 916.90 | 930.80 | 916.80 | 925.10 | 1.1M |
| 2025-02-25 | 917.90 | 937.70 | 909.60 | 913.20 | 1.7M |
| 2025-02-21 | 917.60 | 920.10 | 907.00 | 920.10 | 0.8M |
| 2025-02-20 | 908.70 | 922.10 | 907.80 | 914.20 | 1.0M |
| 2025-02-19 | 906.50 | 918.50 | 906.50 | 914.20 | 0.8M |
| 2025-02-18 | 898.70 | 907.80 | 890.10 | 905.30 | 0.8M |
| 2025-02-17 | 901.10 | 918.40 | 897.00 | 901.80 | 1.2M |
| 2025-02-14 | 889.80 | 911.40 | 881.00 | 901.20 | 2.2M |
| 2025-02-13 | 890.00 | 910.10 | 855.00 | 895.70 | 4.8M |
| 2025-02-12 | 873.60 | 873.90 | 839.00 | 849.20 | 1.5M |
| 2025-02-10 | 864.90 | 869.80 | 862.00 | 868.60 | 0.9M |
| 2025-02-07 | 855.70 | 866.80 | 854.30 | 864.60 | 0.8M |
| 2025-02-06 | 852.60 | 861.80 | 850.30 | 861.60 | 0.9M |
| 2025-02-05 | 847.80 | 852.30 | 840.10 | 844.00 | 1.2M |
| 2025-02-04 | 849.70 | 853.90 | 838.00 | 841.00 | 0.8M |
| 2025-02-03 | 860.00 | 860.70 | 844.90 | 845.20 | 1.4M |
| 2025-01-31 | 858.10 | 870.70 | 854.20 | 867.00 | 1.1M |
| 2025-01-30 | 865.00 | 866.00 | 857.30 | 864.10 | 0.8M |
| 2025-01-29 | 867.20 | 873.60 | 862.50 | 865.00 | 0.7M |
| 2025-01-28 | 879.00 | 882.90 | 869.80 | 869.80 | 0.8M |
| 2025-01-27 | 887.00 | 890.70 | 881.50 | 885.90 | 0.8M |
| 2025-01-24 | 887.20 | 888.80 | 872.80 | 875.00 | 0.8M |
| 2025-01-23 | 874.80 | 885.00 | 870.70 | 883.10 | 0.7M |
| 2025-01-22 | 876.40 | 885.90 | 873.50 | 884.80 | 0.9M |
| 2025-01-21 | 880.80 | 882.10 | 873.80 | 881.90 | 0.7M |
| 2025-01-20 | 870.00 | 885.50 | 868.00 | 880.00 | 1.0M |
| 2025-01-17 | 855.50 | 867.70 | 852.00 | 865.60 | 1.1M |
| 2025-01-16 | 861.00 | 866.10 | 856.40 | 857.60 | 1.0M |
| 2025-01-15 | 879.00 | 880.10 | 854.70 | 861.60 | 1.4M |
| 2025-01-14 | 882.20 | 885.50 | 870.30 | 876.00 | 1.2M |
| 2025-01-10 | 892.80 | 896.00 | 878.10 | 880.90 | 1.3M |
| 2025-01-09 | 901.00 | 902.90 | 886.10 | 888.00 | 1.3M |
| 2025-01-08 | 922.00 | 937.20 | 914.40 | 914.40 | 1.1M |
| 2025-01-07 | 933.30 | 934.00 | 910.70 | 921.80 | 1.4M |
| 2025-01-06 | 904.90 | 928.50 | 901.30 | 926.00 | 2.2M |