5,908.40
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 | 5,915.24 | 5,923.32 | 5,900.77 | 5,908.40 | 0.0M |
| 2025-09-25 | 5,816.80 | 5,889.75 | 5,810.94 | 5,889.75 | 0.0M |
| 2025-09-24 | 5,915.18 | 5,919.38 | 5,901.00 | 5,919.38 | 0.0M |
| 2025-09-23 | 5,960.22 | 5,960.22 | 5,888.00 | 5,904.99 | 0.0M |
| 2025-09-22 | 5,844.56 | 5,928.00 | 5,844.56 | 5,916.59 | 0.0M |
| 2025-09-19 | 5,793.73 | 5,802.00 | 5,779.26 | 5,802.00 | 0.0M |
| 2025-09-18 | 5,737.57 | 5,834.02 | 5,737.57 | 5,828.03 | 0.0M |
| 2025-09-17 | 5,596.00 | 5,596.00 | 5,570.00 | 5,589.00 | 0.0M |
| 2025-09-15 | 5,621.06 | 5,632.29 | 5,620.47 | 5,632.29 | 0.0M |
| 2025-09-12 | 5,659.58 | 5,659.58 | 5,615.00 | 5,629.00 | 0.0M |
| 2025-09-11 | 5,635.00 | 5,645.18 | 5,635.00 | 5,637.28 | 0.0M |
| 2025-09-10 | 5,583.20 | 5,594.20 | 5,559.63 | 5,594.20 | 0.0M |
| 2025-09-09 | 5,532.15 | 5,532.15 | 5,532.15 | 5,532.15 | 0.0M |
| 2025-09-08 | 5,521.14 | 5,536.45 | 5,521.14 | 5,532.26 | 0.0M |
| 2025-09-05 | 5,487.00 | 5,487.00 | 5,430.00 | 5,484.03 | 0.0M |
| 2025-09-04 | 5,378.25 | 5,412.00 | 5,378.25 | 5,412.00 | 0.0M |
| 2025-09-03 | 5,350.00 | 5,350.00 | 5,320.75 | 5,337.05 | 0.0M |
| 2025-09-02 | 5,439.22 | 5,439.22 | 5,320.00 | 5,320.00 | 0.0M |
| 2025-08-29 | 5,469.70 | 5,470.21 | 5,394.26 | 5,408.50 | 0.0M |
| 2025-08-28 | 5,605.00 | 5,605.00 | 5,554.27 | 5,588.49 | 0.0M |
| 2025-08-27 | 5,545.25 | 5,545.25 | 5,545.25 | 5,545.25 | 0.0M |
| 2025-08-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.0M |
| 2025-08-22 | 5,500.00 | 5,500.00 | 5,486.00 | 5,490.00 | 0.0M |
| 2025-08-21 | 5,424.05 | 5,424.05 | 5,378.00 | 5,378.00 | 0.0M |
| 2025-08-20 | 5,504.24 | 5,504.24 | 5,320.00 | 5,413.20 | 0.0M |
| 2025-08-19 | 5,585.08 | 5,585.08 | 5,463.49 | 5,476.86 | 0.0M |
| 2025-08-15 | 5,540.27 | 5,555.27 | 5,519.49 | 5,555.27 | 0.0M |
| 2025-08-14 | 5,633.94 | 5,661.76 | 5,633.94 | 5,661.76 | 0.0M |
| 2025-08-13 | 5,585.36 | 5,593.00 | 5,583.36 | 5,593.00 | 0.0M |
| 2025-08-12 | 5,561.80 | 5,575.73 | 5,561.80 | 5,575.73 | 0.0M |
| 2025-08-11 | 5,472.73 | 5,472.73 | 5,472.73 | 5,472.73 | 0.0M |
| 2025-08-08 | 5,445.00 | 5,457.16 | 5,440.21 | 5,457.16 | 0.0M |
| 2025-08-07 | 5,442.07 | 5,442.07 | 5,442.07 | 5,442.07 | 0.0M |
| 2025-08-06 | 5,283.00 | 5,283.00 | 5,283.00 | 5,283.00 | 0.0M |
| 2025-08-05 | 5,398.35 | 5,399.91 | 5,375.00 | 5,399.91 | 0.0M |
| 2025-08-04 | 5,362.00 | 5,476.60 | 5,362.00 | 5,476.60 | 0.0M |
| 2025-08-01 | 5,363.00 | 5,363.85 | 5,362.00 | 5,362.00 | 0.0M |
| 2025-07-31 | 5,535.00 | 5,549.17 | 5,438.72 | 5,438.72 | 0.0M |
| 2025-07-30 | 5,558.92 | 5,572.65 | 5,558.92 | 5,560.10 | 0.0M |
| 2025-07-29 | 5,475.00 | 5,515.00 | 5,475.00 | 5,514.50 | 0.0M |
| 2025-07-28 | 5,450.00 | 5,466.16 | 5,450.00 | 5,466.16 | 0.0M |
| 2025-07-23 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0M |
| 2025-07-22 | 5,284.50 | 5,342.00 | 5,284.50 | 5,342.00 | 0.0M |
| 2025-07-21 | 5,459.25 | 5,462.74 | 5,431.00 | 5,431.00 | 0.0M |
| 2025-07-18 | 5,430.20 | 5,435.00 | 5,426.82 | 5,435.00 | 0.0M |
| 2025-07-17 | 5,495.00 | 5,495.75 | 5,477.00 | 5,479.60 | 0.0M |
| 2025-07-16 | 5,364.64 | 5,392.39 | 5,364.64 | 5,392.39 | 0.0M |
| 2025-07-15 | 5,459.29 | 5,512.39 | 5,459.29 | 5,512.39 | 0.0M |
| 2025-07-14 | 5,339.18 | 5,339.18 | 5,339.18 | 5,339.18 | 0.0M |
| 2025-07-10 | 5,351.00 | 5,362.80 | 5,350.00 | 5,362.80 | 0.0M |
| 2025-07-09 | 5,285.00 | 5,316.46 | 5,285.00 | 5,316.46 | 0.0M |
| 2025-07-08 | 5,310.69 | 5,310.69 | 5,310.69 | 5,310.69 | 0.0M |
| 2025-07-07 | 5,281.16 | 5,281.16 | 5,249.52 | 5,249.52 | 0.0M |
| 2025-07-03 | 5,294.10 | 5,320.57 | 5,294.10 | 5,320.57 | 0.0M |
| 2025-07-02 | 5,247.00 | 5,275.00 | 5,247.00 | 5,267.99 | 0.0M |
| 2025-07-01 | 5,100.00 | 5,201.00 | 5,100.00 | 5,182.00 | 0.0M |
| 2025-06-30 | 5,264.34 | 5,264.34 | 5,220.00 | 5,220.00 | 0.0M |
| 2025-06-27 | 5,245.00 | 5,268.92 | 5,209.00 | 5,230.00 | 0.0M |
| 2025-06-26 | 5,227.13 | 5,247.60 | 5,227.13 | 5,247.60 | 0.0M |
| 2025-06-25 | 5,165.00 | 5,180.00 | 5,165.00 | 5,180.00 | 0.0M |
| 2025-06-24 | 5,146.88 | 5,146.88 | 5,146.88 | 5,146.88 | 0.0M |
| 2025-06-23 | 5,021.00 | 5,021.00 | 5,010.00 | 5,010.00 | 0.0M |
| 2025-06-20 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 0.0M |
| 2025-06-17 | 5,004.45 | 5,004.45 | 4,976.90 | 4,981.96 | 0.0M |
| 2025-06-16 | 4,957.00 | 4,999.30 | 4,957.00 | 4,978.00 | 0.0M |
| 2025-06-12 | 4,972.00 | 4,972.00 | 4,958.73 | 4,958.73 | 0.0M |
| 2025-06-11 | 4,953.00 | 4,953.00 | 4,953.00 | 4,953.00 | 0.0M |
| 2025-06-10 | 4,928.00 | 4,988.00 | 4,928.00 | 4,982.00 | 0.0M |
| 2025-06-09 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.0M |
| 2025-06-06 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 0.0M |
| 2025-06-05 | 4,900.00 | 4,910.00 | 4,889.00 | 4,891.00 | 0.0M |
| 2025-06-04 | 4,840.00 | 4,840.00 | 4,818.00 | 4,833.00 | 0.0M |
| 2025-06-03 | 4,668.46 | 4,790.00 | 4,668.46 | 4,790.00 | 0.0M |
| 2025-06-02 | 4,647.00 | 4,690.00 | 4,647.00 | 4,673.00 | 0.0M |
| 2025-05-30 | 4,660.00 | 4,660.00 | 4,579.22 | 4,579.22 | 0.0M |
| 2025-05-29 | 4,810.00 | 4,814.99 | 4,740.00 | 4,740.00 | 0.0M |
| 2025-05-28 | 4,740.00 | 4,748.00 | 4,740.00 | 4,748.00 | 0.0M |
| 2025-05-27 | 4,646.00 | 4,795.00 | 4,646.00 | 4,715.00 | 0.0M |
| 2025-05-26 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-05-23 | 4,551.30 | 4,569.58 | 4,544.08 | 4,550.35 | 0.0M |
| 2025-05-22 | 4,660.00 | 4,720.00 | 4,660.00 | 4,670.00 | 0.0M |
| 2025-05-21 | 4,706.62 | 4,706.62 | 4,672.00 | 4,672.00 | 0.0M |
| 2025-05-20 | 4,707.00 | 4,707.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2025-05-19 | 4,677.00 | 4,759.97 | 4,677.00 | 4,759.97 | 0.0M |
| 2025-05-16 | 4,816.35 | 4,816.35 | 4,790.00 | 4,793.00 | 0.0M |
| 2025-05-15 | 4,820.01 | 4,832.60 | 4,800.00 | 4,815.00 | 0.0M |
| 2025-05-14 | 4,786.28 | 4,800.00 | 4,786.28 | 4,800.00 | 0.0M |
| 2025-05-13 | 4,692.16 | 4,790.00 | 4,662.53 | 4,785.00 | 0.0M |
| 2025-05-12 | 4,599.73 | 4,665.00 | 4,524.03 | 4,642.00 | 0.0M |
| 2025-05-09 | 4,374.80 | 4,374.80 | 4,331.26 | 4,359.00 | 0.0M |
| 2025-05-07 | 4,263.70 | 4,263.70 | 4,212.00 | 4,212.00 | 0.0M |
| 2025-05-06 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.0M |
| 2025-05-05 | 4,287.00 | 4,287.00 | 4,287.00 | 4,287.00 | 0.0M |
| 2025-05-02 | 4,285.00 | 4,306.00 | 4,285.00 | 4,306.00 | 0.0M |
| 2025-04-30 | 4,098.00 | 4,105.00 | 4,013.85 | 4,105.00 | 0.0M |
| 2025-04-29 | 4,124.00 | 4,124.00 | 4,116.00 | 4,123.00 | 0.0M |
| 2025-04-28 | 4,100.00 | 4,120.01 | 4,100.00 | 4,120.01 | 0.0M |
| 2025-04-25 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 0.0M |
| 2025-04-24 | 4,080.00 | 4,149.50 | 4,080.00 | 4,149.50 | 0.0M |
| 2025-04-23 | 3,955.00 | 3,961.96 | 3,942.00 | 3,955.00 | 0.0M |
| 2025-04-22 | 3,760.24 | 3,760.24 | 3,739.70 | 3,739.70 | 0.0M |
| 2025-04-21 | 3,646.00 | 3,660.00 | 3,646.00 | 3,660.00 | 0.0M |
| 2025-04-16 | 3,934.86 | 3,978.91 | 3,790.00 | 3,978.91 | 0.0M |
| 2025-04-15 | 4,068.00 | 4,068.00 | 4,068.00 | 4,068.00 | 0.0M |
| 2025-04-14 | 4,115.00 | 4,115.00 | 4,044.00 | 4,059.01 | 0.0M |
| 2025-04-11 | 4,020.00 | 4,080.00 | 4,020.00 | 4,080.00 | 0.0M |
| 2025-04-10 | 4,179.79 | 4,179.79 | 4,020.00 | 4,020.00 | 0.0M |
| 2025-04-09 | 3,845.00 | 4,159.00 | 3,818.40 | 4,159.00 | 0.0M |
| 2025-04-08 | 3,976.00 | 3,976.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2025-04-07 | 3,765.00 | 3,807.00 | 3,765.00 | 3,807.00 | 0.0M |
| 2025-04-04 | 3,735.00 | 3,737.59 | 3,710.00 | 3,710.00 | 0.0M |
| 2025-04-03 | 4,000.00 | 4,043.30 | 3,900.01 | 3,900.01 | 0.0M |
| 2025-04-02 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0M |
| 2025-04-01 | 4,260.00 | 4,281.00 | 4,260.00 | 4,272.00 | 0.0M |
| 2025-03-31 | 4,285.97 | 4,285.97 | 4,285.97 | 4,285.97 | 0.0M |
| 2025-03-28 | 4,354.09 | 4,354.09 | 4,354.09 | 4,354.09 | 0.0M |
| 2025-03-27 | 4,413.30 | 4,533.85 | 4,400.05 | 4,457.22 | 0.0M |
| 2025-03-25 | 4,618.00 | 4,618.00 | 4,614.05 | 4,614.05 | 0.0M |
| 2025-03-21 | 4,552.00 | 4,552.00 | 4,549.09 | 4,549.09 | 0.0M |
| 2025-03-20 | 4,585.00 | 4,635.45 | 4,555.00 | 4,635.45 | 0.0M |
| 2025-03-19 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 0.0M |
| 2025-03-18 | 4,509.99 | 4,510.00 | 4,509.99 | 4,510.00 | 0.0M |
| 2025-03-14 | 4,492.00 | 4,502.00 | 4,450.00 | 4,502.00 | 0.0M |
| 2025-03-13 | 4,483.00 | 4,494.95 | 4,385.05 | 4,425.00 | 0.0M |
| 2025-03-12 | 4,433.00 | 4,499.99 | 4,433.00 | 4,445.00 | 0.0M |
| 2025-03-11 | 4,350.00 | 4,412.00 | 4,329.00 | 4,329.00 | 0.0M |
| 2025-03-10 | 4,375.00 | 4,400.00 | 4,350.00 | 4,351.00 | 0.0M |
| 2025-03-07 | 4,530.00 | 4,530.00 | 4,452.00 | 4,452.00 | 0.0M |
| 2025-03-06 | 4,518.13 | 4,563.00 | 4,490.00 | 4,490.00 | 0.0M |
| 2025-03-05 | 4,605.00 | 4,690.11 | 4,605.00 | 4,675.00 | 0.0M |
| 2025-03-04 | 4,464.54 | 4,700.00 | 4,464.54 | 4,700.00 | 0.0M |
| 2025-03-03 | 4,687.00 | 4,698.00 | 4,646.00 | 4,646.00 | 0.0M |
| 2025-02-28 | 4,739.00 | 4,739.00 | 4,699.99 | 4,699.99 | 0.0M |
| 2025-02-27 | 4,863.00 | 4,932.80 | 4,863.00 | 4,932.80 | 0.0M |
| 2025-02-26 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.0M |
| 2025-02-25 | 4,881.00 | 4,922.25 | 4,881.00 | 4,922.25 | 0.0M |
| 2025-02-24 | 5,155.01 | 5,155.01 | 5,036.00 | 5,036.00 | 0.0M |
| 2025-02-21 | 5,205.00 | 5,205.00 | 5,156.00 | 5,158.00 | 0.0M |
| 2025-02-20 | 5,218.00 | 5,296.95 | 5,168.23 | 5,217.00 | 0.0M |
| 2025-02-18 | 5,161.90 | 5,161.90 | 5,161.90 | 5,161.90 | 0.0M |
| 2025-02-13 | 5,135.00 | 5,144.50 | 5,100.08 | 5,144.50 | 0.0M |
| 2025-02-12 | 5,066.00 | 5,066.00 | 5,065.75 | 5,065.75 | 0.0M |
| 2025-02-11 | 5,142.00 | 5,150.00 | 5,130.00 | 5,130.00 | 0.0M |
| 2025-02-10 | 5,130.00 | 5,158.00 | 5,130.00 | 5,154.00 | 0.0M |
| 2025-02-07 | 5,090.00 | 5,090.00 | 5,020.00 | 5,020.00 | 0.0M |
| 2025-02-06 | 5,048.00 | 5,066.00 | 5,048.00 | 5,056.00 | 0.0M |
| 2025-02-05 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 0.0M |
| 2025-02-04 | 4,900.00 | 4,963.03 | 4,900.00 | 4,963.03 | 0.0M |
| 2025-01-31 | 5,088.00 | 5,127.50 | 5,078.50 | 5,078.50 | 0.0M |
| 2025-01-30 | 4,955.00 | 4,991.00 | 4,950.03 | 4,979.31 | 0.0M |
| 2025-01-28 | 4,895.90 | 4,903.00 | 4,825.00 | 4,903.00 | 0.0M |
| 2025-01-27 | 5,000.00 | 5,000.00 | 4,856.00 | 4,914.99 | 0.0M |
| 2025-01-24 | 5,334.50 | 5,334.50 | 5,287.33 | 5,287.33 | 0.0M |
| 2025-01-23 | 5,377.29 | 5,509.91 | 5,320.10 | 5,390.50 | 0.0M |
| 2025-01-22 | 5,506.50 | 5,519.00 | 5,490.00 | 5,510.01 | 0.0M |
| 2025-01-21 | 5,406.50 | 5,450.00 | 5,406.50 | 5,450.00 | 0.0M |
| 2025-01-20 | 5,308.00 | 5,308.00 | 5,308.00 | 5,308.00 | 0.0M |
| 2025-01-16 | 5,276.00 | 5,380.94 | 5,276.00 | 5,283.77 | 0.0M |
| 2025-01-14 | 5,001.00 | 5,005.00 | 4,977.00 | 4,989.72 | 0.0M |
| 2025-01-13 | 5,065.00 | 5,065.00 | 5,063.14 | 5,063.14 | 0.0M |
| 2025-01-10 | 5,102.00 | 5,124.26 | 5,102.00 | 5,115.00 | 0.0M |
| 2025-01-08 | 5,150.00 | 5,150.00 | 5,100.01 | 5,142.00 | 0.0M |
| 2025-01-07 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 0.0M |
| 2025-01-06 | 5,281.98 | 5,335.00 | 5,246.00 | 5,326.00 | 0.0M |
| 2025-01-03 | 5,173.00 | 5,173.00 | 5,173.00 | 5,173.00 | 0.0M |
| 2025-01-02 | 5,099.94 | 5,099.94 | 5,099.94 | 5,099.94 | 0.0M |