1,270.00
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 | 1,250.00 | 1,274.00 | 1,247.50 | 1,270.00 | 3.3M |
| 2025-09-25 | 1,246.00 | 1,247.50 | 1,236.00 | 1,241.00 | 2.5M |
| 2025-09-24 | 1,246.50 | 1,248.50 | 1,232.00 | 1,237.50 | 3.3M |
| 2025-09-22 | 1,248.00 | 1,252.50 | 1,240.00 | 1,243.00 | 2.3M |
| 2025-09-19 | 1,250.00 | 1,257.50 | 1,235.00 | 1,241.00 | 3.8M |
| 2025-09-18 | 1,240.50 | 1,248.00 | 1,235.50 | 1,244.50 | 2.1M |
| 2025-09-17 | 1,251.50 | 1,253.00 | 1,230.50 | 1,239.50 | 2.5M |
| 2025-09-16 | 1,257.00 | 1,263.00 | 1,246.00 | 1,250.00 | 3.2M |
| 2025-09-12 | 1,268.00 | 1,274.00 | 1,260.50 | 1,262.00 | 2.8M |
| 2025-09-11 | 1,245.00 | 1,257.00 | 1,241.00 | 1,257.00 | 1.9M |
| 2025-09-10 | 1,269.50 | 1,277.00 | 1,254.50 | 1,256.00 | 2.8M |
| 2025-09-09 | 1,250.00 | 1,262.50 | 1,246.00 | 1,250.00 | 2.3M |
| 2025-09-08 | 1,237.00 | 1,263.00 | 1,234.00 | 1,247.00 | 2.7M |
| 2025-09-05 | 1,224.50 | 1,237.50 | 1,218.00 | 1,223.50 | 2.4M |
| 2025-09-04 | 1,216.50 | 1,222.00 | 1,206.00 | 1,220.00 | 3.0M |
| 2025-09-03 | 1,220.00 | 1,233.50 | 1,215.00 | 1,216.00 | 3.1M |
| 2025-09-02 | 1,203.00 | 1,225.00 | 1,200.00 | 1,220.50 | 2.1M |
| 2025-09-01 | 1,189.50 | 1,208.00 | 1,185.00 | 1,204.00 | 2.5M |
| 2025-08-29 | 1,201.50 | 1,208.50 | 1,189.50 | 1,189.50 | 2.4M |
| 2025-08-28 | 1,196.00 | 1,212.00 | 1,194.50 | 1,208.50 | 1.8M |
| 2025-08-27 | 1,192.50 | 1,201.50 | 1,190.50 | 1,198.00 | 2.2M |
| 2025-08-26 | 1,204.00 | 1,207.50 | 1,191.00 | 1,193.00 | 2.1M |
| 2025-08-25 | 1,212.00 | 1,214.50 | 1,199.50 | 1,205.50 | 1.6M |
| 2025-08-22 | 1,204.50 | 1,213.00 | 1,197.50 | 1,212.00 | 1.7M |
| 2025-08-21 | 1,205.00 | 1,208.50 | 1,193.50 | 1,206.00 | 2.6M |
| 2025-08-20 | 1,216.00 | 1,224.00 | 1,210.00 | 1,215.50 | 2.0M |
| 2025-08-19 | 1,198.00 | 1,224.50 | 1,197.50 | 1,212.50 | 3.3M |
| 2025-08-18 | 1,182.00 | 1,196.00 | 1,177.50 | 1,193.00 | 2.1M |
| 2025-08-15 | 1,171.00 | 1,178.00 | 1,167.00 | 1,177.00 | 1.6M |
| 2025-08-14 | 1,166.00 | 1,171.00 | 1,162.00 | 1,164.00 | 2.0M |
| 2025-08-13 | 1,178.00 | 1,186.50 | 1,174.00 | 1,175.00 | 2.2M |
| 2025-08-12 | 1,180.00 | 1,192.50 | 1,171.50 | 1,178.50 | 3.5M |
| 2025-08-08 | 1,146.50 | 1,164.00 | 1,143.00 | 1,164.00 | 3.1M |
| 2025-08-07 | 1,149.50 | 1,165.00 | 1,136.00 | 1,140.00 | 4.3M |
| 2025-08-06 | 1,121.00 | 1,142.50 | 1,117.00 | 1,134.00 | 3.3M |
| 2025-08-05 | 1,120.00 | 1,127.00 | 1,111.50 | 1,114.50 | 2.3M |
| 2025-08-04 | 1,098.50 | 1,115.00 | 1,097.00 | 1,113.50 | 3.6M |
| 2025-08-01 | 1,081.50 | 1,110.00 | 1,080.00 | 1,108.50 | 3.7M |
| 2025-07-31 | 1,077.00 | 1,080.50 | 1,064.00 | 1,071.00 | 2.6M |
| 2025-07-30 | 1,051.00 | 1,076.50 | 1,050.00 | 1,072.50 | 4.2M |
| 2025-07-29 | 1,038.50 | 1,040.00 | 1,026.00 | 1,029.00 | 2.1M |
| 2025-07-28 | 1,045.00 | 1,050.00 | 1,038.00 | 1,038.00 | 2.3M |
| 2025-07-25 | 1,041.00 | 1,047.50 | 1,032.50 | 1,038.50 | 2.1M |
| 2025-07-24 | 1,040.00 | 1,047.50 | 1,031.50 | 1,035.50 | 3.5M |
| 2025-07-23 | 1,029.50 | 1,038.50 | 1,024.50 | 1,029.50 | 4.3M |
| 2025-07-22 | 1,020.00 | 1,021.50 | 1,006.50 | 1,011.00 | 3.8M |
| 2025-07-18 | 1,034.50 | 1,037.50 | 1,001.50 | 1,006.00 | 3.3M |
| 2025-07-17 | 1,033.00 | 1,040.00 | 1,026.50 | 1,038.00 | 1.7M |
| 2025-07-16 | 1,047.00 | 1,048.00 | 1,033.00 | 1,033.00 | 1.9M |
| 2025-07-15 | 1,065.00 | 1,065.00 | 1,047.00 | 1,049.50 | 1.6M |
| 2025-07-14 | 1,052.00 | 1,065.50 | 1,050.50 | 1,062.00 | 1.6M |
| 2025-07-11 | 1,059.00 | 1,062.00 | 1,051.00 | 1,052.00 | 1.7M |
| 2025-07-10 | 1,050.00 | 1,059.50 | 1,044.50 | 1,051.50 | 2.3M |
| 2025-07-09 | 1,030.00 | 1,051.00 | 1,030.00 | 1,048.50 | 2.2M |
| 2025-07-08 | 1,035.00 | 1,039.00 | 1,028.50 | 1,028.50 | 1.8M |
| 2025-07-07 | 1,035.00 | 1,044.50 | 1,035.00 | 1,037.50 | 1.5M |
| 2025-07-04 | 1,039.00 | 1,043.50 | 1,031.00 | 1,031.00 | 1.7M |
| 2025-07-03 | 1,032.00 | 1,041.00 | 1,030.50 | 1,040.50 | 2.2M |
| 2025-07-02 | 1,022.00 | 1,037.50 | 1,020.50 | 1,034.00 | 2.2M |
| 2025-07-01 | 1,025.50 | 1,030.50 | 1,014.00 | 1,018.00 | 2.2M |
| 2025-06-30 | 1,040.50 | 1,041.50 | 1,025.50 | 1,028.50 | 2.7M |
| 2025-06-27 | 1,038.50 | 1,044.00 | 1,026.50 | 1,030.50 | 2.3M |
| 2025-06-26 | 1,028.00 | 1,035.50 | 1,025.00 | 1,034.50 | 2.6M |
| 2025-06-25 | 1,031.50 | 1,036.00 | 1,024.50 | 1,031.50 | 2.5M |
| 2025-06-24 | 1,056.50 | 1,058.00 | 1,037.00 | 1,037.50 | 1.6M |
| 2025-06-23 | 1,051.00 | 1,055.00 | 1,041.50 | 1,047.00 | 1.6M |
| 2025-06-20 | 1,065.00 | 1,065.00 | 1,050.50 | 1,052.00 | 2.5M |
| 2025-06-19 | 1,070.50 | 1,076.50 | 1,067.00 | 1,072.00 | 1.7M |
| 2025-06-18 | 1,063.00 | 1,077.50 | 1,062.50 | 1,066.00 | 1.8M |
| 2025-06-17 | 1,034.00 | 1,060.50 | 1,034.00 | 1,057.50 | 1.9M |
| 2025-06-16 | 1,041.00 | 1,047.50 | 1,033.50 | 1,036.50 | 1.5M |
| 2025-06-13 | 1,034.50 | 1,043.50 | 1,032.50 | 1,039.00 | 2.2M |
| 2025-06-12 | 1,048.00 | 1,049.00 | 1,031.50 | 1,041.50 | 2.9M |
| 2025-06-11 | 1,051.00 | 1,061.00 | 1,046.50 | 1,054.50 | 3.7M |
| 2025-06-10 | 1,044.50 | 1,046.00 | 1,037.00 | 1,043.50 | 2.0M |
| 2025-06-09 | 1,035.00 | 1,043.00 | 1,031.50 | 1,039.00 | 1.6M |
| 2025-06-06 | 1,041.00 | 1,041.50 | 1,027.50 | 1,035.50 | 2.5M |
| 2025-06-05 | 1,048.00 | 1,053.50 | 1,040.50 | 1,040.50 | 2.2M |
| 2025-06-04 | 1,048.50 | 1,061.00 | 1,048.00 | 1,058.00 | 2.1M |
| 2025-06-03 | 1,058.50 | 1,064.50 | 1,047.00 | 1,058.50 | 1.7M |
| 2025-06-02 | 1,052.50 | 1,064.50 | 1,049.00 | 1,062.00 | 1.9M |
| 2025-05-30 | 1,047.50 | 1,063.00 | 1,036.50 | 1,056.00 | 2.3M |
| 2025-05-29 | 1,051.00 | 1,054.00 | 1,042.00 | 1,049.50 | 2.6M |
| 2025-05-28 | 1,061.00 | 1,062.00 | 1,047.00 | 1,051.50 | 1.6M |
| 2025-05-27 | 1,048.00 | 1,053.00 | 1,038.50 | 1,050.00 | 1.4M |
| 2025-05-26 | 1,055.50 | 1,057.50 | 1,044.00 | 1,048.00 | 1.3M |
| 2025-05-23 | 1,041.50 | 1,049.50 | 1,036.50 | 1,048.50 | 1.6M |
| 2025-05-22 | 1,035.00 | 1,046.00 | 1,034.00 | 1,042.00 | 2.2M |
| 2025-05-21 | 1,050.00 | 1,065.00 | 1,040.50 | 1,042.00 | 2.3M |
| 2025-05-20 | 1,060.00 | 1,061.00 | 1,035.00 | 1,042.00 | 2.8M |
| 2025-05-19 | 1,030.00 | 1,060.50 | 1,030.00 | 1,055.00 | 2.7M |
| 2025-05-16 | 1,041.00 | 1,046.00 | 1,019.00 | 1,039.00 | 3.1M |
| 2025-05-15 | 1,050.50 | 1,054.50 | 1,027.00 | 1,037.50 | 3.4M |
| 2025-05-14 | 1,057.00 | 1,068.50 | 1,040.50 | 1,061.50 | 2.5M |
| 2025-05-13 | 1,082.00 | 1,086.00 | 1,060.00 | 1,066.00 | 3.1M |
| 2025-05-12 | 1,123.50 | 1,130.00 | 1,076.50 | 1,089.00 | 5.2M |
| 2025-05-09 | 1,041.00 | 1,043.00 | 1,027.00 | 1,033.50 | 2.2M |
| 2025-05-08 | 1,030.00 | 1,031.50 | 1,019.00 | 1,027.50 | 1.7M |
| 2025-05-07 | 1,015.00 | 1,032.00 | 1,013.50 | 1,020.50 | 3.0M |
| 2025-05-02 | 1,005.00 | 1,016.00 | 1,001.00 | 1,013.00 | 2.0M |
| 2025-05-01 | 998.00 | 1,009.00 | 986.70 | 1,004.50 | 1.7M |
| 2025-04-30 | 997.00 | 997.90 | 984.00 | 995.70 | 2.2M |
| 2025-04-28 | 996.10 | 998.70 | 985.00 | 996.20 | 2.5M |
| 2025-04-25 | 999.40 | 1,013.00 | 990.60 | 994.90 | 3.1M |
| 2025-04-24 | 1,014.50 | 1,015.50 | 999.40 | 999.40 | 2.0M |
| 2025-04-23 | 1,022.00 | 1,022.00 | 1,007.00 | 1,019.00 | 2.2M |
| 2025-04-22 | 992.80 | 1,011.00 | 991.20 | 1,009.00 | 1.6M |
| 2025-04-21 | 999.00 | 999.80 | 988.20 | 992.40 | 1.3M |
| 2025-04-18 | 1,000.00 | 1,003.50 | 994.80 | 1,001.00 | 1.4M |
| 2025-04-17 | 979.10 | 998.20 | 977.40 | 998.20 | 1.4M |
| 2025-04-16 | 977.90 | 981.50 | 970.80 | 979.00 | 1.8M |
| 2025-04-15 | 999.90 | 1,001.50 | 975.30 | 977.90 | 1.7M |
| 2025-04-14 | 992.60 | 998.00 | 986.60 | 992.40 | 2.2M |
| 2025-04-11 | 962.80 | 992.80 | 959.00 | 992.40 | 2.9M |
| 2025-04-10 | 980.50 | 1,005.00 | 965.80 | 1,002.00 | 4.0M |
| 2025-04-09 | 944.90 | 964.90 | 930.70 | 938.30 | 2.8M |
| 2025-04-08 | 951.80 | 980.40 | 949.00 | 967.90 | 3.1M |
| 2025-04-07 | 930.00 | 961.60 | 911.00 | 932.40 | 3.8M |
| 2025-04-04 | 962.00 | 1,015.00 | 962.00 | 995.00 | 4.5M |
| 2025-04-03 | 950.00 | 988.00 | 946.00 | 984.30 | 3.0M |
| 2025-04-02 | 996.30 | 997.00 | 978.30 | 988.10 | 2.4M |
| 2025-04-01 | 1,013.50 | 1,019.00 | 997.70 | 997.80 | 2.5M |
| 2025-03-31 | 1,005.00 | 1,008.00 | 986.20 | 998.30 | 3.3M |
| 2025-03-28 | 1,040.00 | 1,049.50 | 1,020.00 | 1,025.50 | 2.7M |
| 2025-03-27 | 1,063.00 | 1,065.00 | 1,054.50 | 1,061.50 | 3.2M |
| 2025-03-26 | 1,059.50 | 1,065.50 | 1,046.50 | 1,055.50 | 3.1M |
| 2025-03-25 | 1,050.00 | 1,067.50 | 1,048.50 | 1,060.00 | 3.3M |
| 2025-03-24 | 1,020.00 | 1,043.00 | 1,010.50 | 1,042.50 | 2.7M |
| 2025-03-21 | 1,011.00 | 1,031.50 | 1,010.50 | 1,019.50 | 3.1M |
| 2025-03-19 | 1,021.00 | 1,035.00 | 1,020.50 | 1,025.50 | 2.3M |
| 2025-03-18 | 1,020.00 | 1,027.00 | 1,015.00 | 1,019.50 | 2.3M |
| 2025-03-17 | 983.20 | 1,010.00 | 981.20 | 1,007.00 | 2.5M |
| 2025-03-14 | 963.70 | 977.90 | 961.30 | 970.00 | 2.8M |
| 2025-03-13 | 989.20 | 992.00 | 970.50 | 971.70 | 2.3M |
| 2025-03-12 | 963.20 | 978.30 | 961.50 | 974.50 | 2.2M |
| 2025-03-11 | 975.00 | 977.00 | 954.70 | 966.90 | 2.9M |
| 2025-03-10 | 988.80 | 998.20 | 983.60 | 988.70 | 1.6M |
| 2025-03-07 | 981.00 | 986.30 | 969.50 | 981.10 | 2.4M |
| 2025-03-06 | 1,000.00 | 1,004.00 | 997.10 | 1,001.50 | 1.5M |
| 2025-03-05 | 999.50 | 1,004.50 | 991.70 | 1,000.00 | 2.3M |
| 2025-03-04 | 988.00 | 999.50 | 984.50 | 997.80 | 3.2M |
| 2025-03-03 | 983.00 | 986.60 | 977.10 | 982.10 | 2.7M |
| 2025-02-28 | 979.80 | 981.90 | 966.70 | 974.90 | 2.6M |
| 2025-02-27 | 980.00 | 989.90 | 976.00 | 984.00 | 2.2M |
| 2025-02-26 | 969.00 | 979.80 | 964.00 | 979.80 | 2.2M |
| 2025-02-25 | 968.00 | 973.40 | 961.00 | 962.30 | 2.1M |
| 2025-02-21 | 971.10 | 978.50 | 965.60 | 975.00 | 1.7M |
| 2025-02-20 | 968.70 | 969.00 | 953.40 | 965.40 | 2.3M |
| 2025-02-19 | 997.00 | 998.00 | 972.70 | 974.90 | 2.0M |
| 2025-02-18 | 1,000.00 | 1,002.50 | 993.60 | 998.20 | 1.1M |
| 2025-02-17 | 1,001.00 | 1,005.00 | 996.80 | 1,000.00 | 1.0M |
| 2025-02-14 | 1,002.00 | 1,006.50 | 995.80 | 1,000.00 | 1.7M |
| 2025-02-13 | 1,012.50 | 1,014.00 | 991.50 | 999.90 | 2.1M |
| 2025-02-12 | 1,013.00 | 1,017.50 | 990.00 | 998.60 | 2.5M |
| 2025-02-10 | 1,000.00 | 1,013.50 | 987.00 | 994.40 | 3.1M |
| 2025-02-07 | 1,001.50 | 1,005.00 | 986.30 | 993.20 | 2.1M |
| 2025-02-06 | 1,000.00 | 1,011.00 | 998.60 | 1,005.00 | 1.9M |
| 2025-02-05 | 1,000.00 | 1,003.00 | 992.00 | 994.80 | 2.5M |
| 2025-02-04 | 1,007.50 | 1,009.50 | 988.60 | 996.80 | 2.3M |
| 2025-02-03 | 980.40 | 998.40 | 977.50 | 992.30 | 2.5M |
| 2025-01-31 | 1,009.50 | 1,009.50 | 986.10 | 1,001.00 | 2.5M |
| 2025-01-30 | 1,001.50 | 1,010.00 | 994.10 | 1,006.00 | 2.1M |
| 2025-01-29 | 1,003.50 | 1,023.00 | 998.30 | 1,013.00 | 3.1M |
| 2025-01-28 | 980.00 | 1,004.00 | 979.40 | 1,000.50 | 3.8M |
| 2025-01-27 | 975.90 | 985.70 | 965.60 | 984.30 | 3.9M |
| 2025-01-24 | 980.00 | 996.50 | 966.80 | 966.80 | 3.5M |
| 2025-01-23 | 953.00 | 978.10 | 952.50 | 975.40 | 2.5M |
| 2025-01-22 | 960.00 | 969.70 | 957.30 | 960.30 | 2.8M |
| 2025-01-21 | 949.90 | 953.10 | 945.00 | 950.70 | 1.5M |
| 2025-01-20 | 945.00 | 951.80 | 940.70 | 949.90 | 1.8M |
| 2025-01-17 | 940.80 | 944.10 | 926.50 | 940.00 | 2.1M |
| 2025-01-16 | 940.10 | 949.70 | 939.10 | 943.50 | 1.7M |
| 2025-01-15 | 946.00 | 948.10 | 933.10 | 939.30 | 2.1M |
| 2025-01-14 | 940.00 | 947.40 | 930.90 | 936.90 | 2.3M |
| 2025-01-10 | 943.30 | 954.10 | 941.00 | 944.90 | 2.1M |
| 2025-01-09 | 945.00 | 952.20 | 938.30 | 949.50 | 2.0M |
| 2025-01-08 | 960.00 | 965.10 | 953.10 | 953.10 | 2.3M |
| 2025-01-07 | 962.00 | 965.20 | 948.40 | 962.80 | 2.0M |
| 2025-01-06 | 978.00 | 984.30 | 957.00 | 964.90 | 2.3M |