1,176.20
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-03 | 1,200.00 | 1,200.00 | 1,163.05 | 1,176.20 | 0.0M |
| 2025-10-01 | 1,228.00 | 1,237.00 | 1,185.00 | 1,199.40 | 0.0M |
| 2025-09-30 | 1,202.00 | 1,217.30 | 1,192.25 | 1,201.65 | 0.0M |
| 2025-09-29 | 1,243.95 | 1,243.95 | 1,220.25 | 1,239.80 | 0.0M |
| 2025-09-26 | 1,250.00 | 1,260.00 | 1,226.00 | 1,243.95 | 0.0M |
| 2025-09-25 | 1,269.00 | 1,269.00 | 1,250.00 | 1,259.00 | 0.0M |
| 2025-09-24 | 1,264.95 | 1,275.00 | 1,250.00 | 1,267.00 | 0.0M |
| 2025-09-23 | 1,304.95 | 1,305.00 | 1,271.00 | 1,277.75 | 0.0M |
| 2025-09-22 | 1,290.00 | 1,305.00 | 1,283.60 | 1,297.85 | 0.0M |
| 2025-09-19 | 1,260.00 | 1,286.00 | 1,260.00 | 1,283.60 | 0.0M |
| 2025-09-18 | 1,256.40 | 1,279.90 | 1,252.05 | 1,260.00 | 0.0M |
| 2025-09-17 | 1,250.70 | 1,271.00 | 1,250.70 | 1,263.35 | 0.0M |
| 2025-09-16 | 1,253.00 | 1,259.95 | 1,250.00 | 1,250.70 | 0.0M |
| 2025-09-15 | 1,247.00 | 1,255.00 | 1,247.00 | 1,252.00 | 0.0M |
| 2025-09-12 | 1,251.00 | 1,251.00 | 1,231.00 | 1,236.65 | 0.0M |
| 2025-09-11 | 1,256.70 | 1,264.90 | 1,251.00 | 1,251.00 | 0.0M |
| 2025-09-10 | 1,266.00 | 1,280.00 | 1,244.00 | 1,256.70 | 0.0M |
| 2025-09-09 | 1,205.10 | 1,261.00 | 1,205.10 | 1,258.65 | 0.0M |
| 2025-09-08 | 1,264.95 | 1,264.95 | 1,235.00 | 1,242.90 | 0.0M |
| 2025-09-05 | 1,269.00 | 1,269.80 | 1,225.00 | 1,239.20 | 0.0M |
| 2025-09-04 | 1,220.05 | 1,220.05 | 1,201.00 | 1,203.10 | 0.0M |
| 2025-09-03 | 1,240.00 | 1,244.90 | 1,225.00 | 1,227.80 | 0.0M |
| 2025-09-02 | 1,225.00 | 1,250.00 | 1,197.90 | 1,205.65 | 0.0M |
| 2025-09-01 | 1,249.90 | 1,249.90 | 1,221.00 | 1,239.85 | 0.0M |
| 2025-08-29 | 1,224.35 | 1,256.00 | 1,210.00 | 1,218.70 | 0.0M |
| 2025-08-28 | 1,245.00 | 1,245.00 | 1,224.00 | 1,224.35 | 0.0M |
| 2025-08-26 | 1,240.00 | 1,259.00 | 1,240.00 | 1,241.30 | 0.0M |
| 2025-08-25 | 1,202.00 | 1,238.00 | 1,202.00 | 1,237.30 | 0.0M |
| 2025-08-22 | 1,196.00 | 1,219.00 | 1,196.00 | 1,207.50 | 0.0M |
| 2025-08-21 | 1,214.95 | 1,233.00 | 1,214.95 | 1,219.00 | 0.0M |
| 2025-08-20 | 1,229.95 | 1,235.00 | 1,177.00 | 1,192.85 | 0.0M |
| 2025-08-19 | 1,232.55 | 1,232.55 | 1,192.60 | 1,211.00 | 0.0M |
| 2025-08-18 | 1,250.00 | 1,259.90 | 1,175.20 | 1,232.55 | 0.0M |
| 2025-08-14 | 1,256.00 | 1,256.00 | 1,220.00 | 1,227.50 | 0.0M |
| 2025-08-13 | 1,238.90 | 1,269.00 | 1,230.00 | 1,252.25 | 0.0M |
| 2025-08-12 | 1,294.00 | 1,299.90 | 1,210.00 | 1,238.90 | 0.0M |
| 2025-08-11 | 1,253.90 | 1,288.80 | 1,216.05 | 1,275.90 | 0.0M |
| 2025-08-08 | 1,225.00 | 1,260.00 | 1,221.05 | 1,253.90 | 0.0M |
| 2025-08-07 | 1,205.00 | 1,224.40 | 1,185.65 | 1,200.50 | 0.0M |
| 2025-08-06 | 1,277.90 | 1,277.90 | 1,200.00 | 1,216.55 | 0.0M |
| 2025-08-05 | 1,326.10 | 1,326.10 | 1,260.00 | 1,264.35 | 0.0M |
| 2025-08-04 | 1,360.00 | 1,380.00 | 1,341.00 | 1,344.00 | 0.0M |
| 2025-08-01 | 1,436.00 | 1,436.00 | 1,361.10 | 1,370.65 | 0.0M |
| 2025-07-31 | 1,340.10 | 1,364.40 | 1,333.00 | 1,349.40 | 0.0M |
| 2025-07-30 | 1,358.00 | 1,394.00 | 1,340.00 | 1,364.20 | 0.0M |
| 2025-07-29 | 1,305.20 | 1,331.00 | 1,305.20 | 1,326.10 | 0.0M |
| 2025-07-28 | 1,350.00 | 1,370.00 | 1,330.20 | 1,331.00 | 0.0M |
| 2025-07-25 | 1,396.00 | 1,410.00 | 1,336.00 | 1,345.60 | 0.0M |
| 2025-07-24 | 1,385.00 | 1,416.00 | 1,380.00 | 1,396.70 | 0.0M |
| 2025-07-23 | 1,415.00 | 1,424.00 | 1,380.00 | 1,384.90 | 0.0M |
| 2025-07-22 | 1,400.10 | 1,440.00 | 1,391.10 | 1,402.90 | 0.0M |
| 2025-07-21 | 1,365.00 | 1,440.00 | 1,365.00 | 1,393.25 | 0.0M |
| 2025-07-18 | 1,383.95 | 1,383.95 | 1,306.00 | 1,346.80 | 0.0M |
| 2025-07-17 | 1,298.00 | 1,386.90 | 1,298.00 | 1,346.90 | 0.0M |
| 2025-07-16 | 1,272.10 | 1,305.00 | 1,272.10 | 1,295.35 | 0.0M |
| 2025-07-15 | 1,240.00 | 1,278.50 | 1,240.00 | 1,272.10 | 0.0M |
| 2025-07-14 | 1,246.00 | 1,284.80 | 1,225.00 | 1,252.65 | 0.0M |
| 2025-07-11 | 1,288.70 | 1,288.70 | 1,254.00 | 1,259.05 | 0.0M |
| 2025-07-10 | 1,298.90 | 1,298.90 | 1,280.70 | 1,288.70 | 0.0M |
| 2025-07-09 | 1,299.95 | 1,303.00 | 1,281.00 | 1,301.30 | 0.0M |
| 2025-07-08 | 1,310.00 | 1,310.00 | 1,277.00 | 1,298.85 | 0.0M |
| 2025-07-07 | 1,270.00 | 1,377.00 | 1,260.00 | 1,298.30 | 0.1M |
| 2025-07-04 | 1,284.50 | 1,284.50 | 1,255.00 | 1,270.00 | 0.0M |
| 2025-07-03 | 1,290.00 | 1,290.00 | 1,249.00 | 1,258.10 | 0.0M |
| 2025-07-02 | 1,300.00 | 1,300.00 | 1,273.50 | 1,286.10 | 0.0M |
| 2025-07-01 | 1,325.00 | 1,343.00 | 1,265.00 | 1,300.00 | 0.0M |
| 2025-06-30 | 1,317.00 | 1,350.00 | 1,271.00 | 1,295.35 | 0.1M |
| 2025-06-27 | 1,238.00 | 1,312.00 | 1,238.00 | 1,297.75 | 0.1M |
| 2025-06-26 | 1,239.95 | 1,259.80 | 1,200.00 | 1,236.10 | 0.0M |
| 2025-06-25 | 1,163.70 | 1,241.10 | 1,159.00 | 1,228.95 | 0.0M |
| 2025-06-24 | 1,195.00 | 1,199.95 | 1,136.25 | 1,139.10 | 0.0M |
| 2025-06-23 | 1,210.00 | 1,220.00 | 1,152.55 | 1,189.00 | 0.0M |
| 2025-06-20 | 1,214.95 | 1,214.95 | 1,125.05 | 1,190.20 | 0.0M |
| 2025-06-19 | 1,149.00 | 1,240.00 | 1,130.05 | 1,166.60 | 0.1M |
| 2025-06-18 | 1,000.00 | 1,169.00 | 999.00 | 1,130.00 | 0.1M |
| 2025-06-17 | 994.95 | 1,007.00 | 980.00 | 1,000.00 | 0.0M |
| 2025-06-16 | 992.00 | 998.90 | 975.05 | 989.80 | 0.0M |
| 2025-06-13 | 975.00 | 991.00 | 975.00 | 983.00 | 0.0M |
| 2025-06-12 | 971.30 | 998.95 | 960.55 | 980.00 | 0.0M |
| 2025-06-11 | 1,019.95 | 1,020.00 | 974.00 | 978.20 | 0.0M |
| 2025-06-10 | 980.00 | 1,000.00 | 975.00 | 985.25 | 0.0M |
| 2025-06-09 | 999.00 | 1,020.00 | 965.00 | 979.05 | 0.0M |
| 2025-06-06 | 874.70 | 990.00 | 874.70 | 948.55 | 0.0M |
| 2025-06-05 | 813.50 | 888.00 | 797.00 | 867.85 | 0.0M |
| 2025-06-04 | 810.00 | 819.00 | 785.05 | 813.35 | 0.0M |
| 2025-06-03 | 814.90 | 816.95 | 795.10 | 800.30 | 0.0M |
| 2025-06-02 | 801.30 | 845.50 | 786.00 | 816.90 | 0.0M |
| 2025-05-30 | 830.00 | 830.00 | 787.10 | 801.30 | 0.0M |
| 2025-05-29 | 894.00 | 896.00 | 815.00 | 833.00 | 0.0M |
| 2025-05-28 | 863.10 | 873.60 | 859.65 | 873.30 | 0.0M |
| 2025-05-27 | 850.35 | 855.00 | 831.10 | 855.00 | 0.0M |
| 2025-05-26 | 860.00 | 860.00 | 847.00 | 850.35 | 0.0M |
| 2025-05-23 | 810.00 | 865.00 | 810.00 | 860.00 | 0.0M |
| 2025-05-22 | 866.00 | 879.95 | 856.05 | 860.45 | 0.0M |
| 2025-05-21 | 880.00 | 880.00 | 859.00 | 866.00 | 0.0M |
| 2025-05-20 | 880.00 | 905.00 | 866.00 | 868.00 | 0.0M |
| 2025-05-19 | 904.00 | 904.00 | 880.00 | 880.00 | 0.0M |
| 2025-05-16 | 895.00 | 904.00 | 885.00 | 901.65 | 0.0M |
| 2025-05-15 | 885.00 | 889.75 | 872.00 | 881.70 | 0.0M |
| 2025-05-14 | 875.00 | 903.00 | 865.00 | 865.30 | 0.0M |
| 2025-05-13 | 896.00 | 907.00 | 823.30 | 863.55 | 0.1M |
| 2025-05-12 | 822.00 | 895.60 | 822.00 | 875.85 | 0.0M |
| 2025-05-09 | 804.00 | 824.00 | 800.00 | 814.20 | 0.0M |
| 2025-05-08 | 820.00 | 823.90 | 803.05 | 807.00 | 0.0M |
| 2025-05-07 | 805.00 | 815.00 | 805.00 | 810.00 | 0.0M |
| 2025-05-06 | 828.00 | 828.00 | 800.00 | 808.95 | 0.1M |
| 2025-05-05 | 770.45 | 843.90 | 766.00 | 812.60 | 0.0M |
| 2025-05-02 | 789.00 | 789.00 | 770.00 | 770.45 | 0.0M |
| 2025-04-30 | 800.00 | 819.00 | 780.50 | 783.50 | 0.0M |
| 2025-04-29 | 802.00 | 802.00 | 795.00 | 800.00 | 0.0M |
| 2025-04-28 | 833.00 | 833.00 | 801.25 | 804.10 | 0.0M |
| 2025-04-25 | 836.00 | 836.00 | 800.00 | 833.95 | 0.0M |
| 2025-04-24 | 779.00 | 839.00 | 779.00 | 829.65 | 0.0M |
| 2025-04-23 | 786.00 | 799.90 | 778.00 | 789.95 | 0.0M |
| 2025-04-22 | 783.00 | 800.00 | 762.10 | 783.50 | 0.0M |
| 2025-04-21 | 781.00 | 800.00 | 781.00 | 784.70 | 0.0M |
| 2025-04-17 | 775.10 | 794.00 | 775.10 | 782.00 | 0.0M |
| 2025-04-16 | 805.00 | 805.00 | 780.00 | 780.00 | 0.0M |
| 2025-04-15 | 828.95 | 828.95 | 750.00 | 789.40 | 0.0M |
| 2025-04-11 | 805.00 | 814.95 | 781.00 | 790.00 | 0.0M |
| 2025-04-09 | 777.00 | 782.05 | 777.00 | 780.00 | 0.0M |
| 2025-04-08 | 770.00 | 806.00 | 762.30 | 791.10 | 0.0M |
| 2025-04-07 | 780.00 | 826.00 | 741.00 | 770.00 | 0.0M |
| 2025-04-04 | 792.80 | 827.80 | 760.00 | 800.20 | 0.0M |
| 2025-04-03 | 725.05 | 792.80 | 722.00 | 792.80 | 0.0M |
| 2025-04-02 | 767.00 | 767.00 | 753.15 | 755.05 | 0.0M |
| 2025-04-01 | 787.00 | 790.00 | 761.00 | 767.00 | 0.0M |
| 2025-03-28 | 809.95 | 810.00 | 780.10 | 787.40 | 0.0M |
| 2025-03-27 | 814.80 | 814.80 | 773.10 | 793.85 | 0.0M |
| 2025-03-26 | 822.00 | 828.00 | 781.00 | 791.60 | 0.0M |
| 2025-03-25 | 798.90 | 823.70 | 776.00 | 820.00 | 0.0M |
| 2025-03-24 | 825.00 | 825.00 | 791.00 | 806.95 | 0.0M |
| 2025-03-21 | 815.00 | 821.05 | 790.00 | 820.85 | 0.0M |
| 2025-03-20 | 792.00 | 795.00 | 778.00 | 784.05 | 0.0M |
| 2025-03-19 | 817.95 | 817.95 | 780.05 | 798.35 | 0.0M |
| 2025-03-18 | 756.05 | 800.35 | 745.00 | 786.50 | 0.0M |
| 2025-03-17 | 788.50 | 800.00 | 758.10 | 762.25 | 0.0M |
| 2025-03-13 | 760.00 | 795.00 | 751.05 | 783.50 | 0.0M |
| 2025-03-12 | 777.95 | 783.00 | 760.00 | 760.35 | 0.0M |
| 2025-03-11 | 746.05 | 763.00 | 746.00 | 759.00 | 0.0M |
| 2025-03-10 | 750.00 | 768.75 | 740.00 | 765.00 | 0.1M |
| 2025-03-07 | 719.90 | 737.60 | 695.00 | 737.60 | 0.0M |
| 2025-03-06 | 700.00 | 719.90 | 691.05 | 702.65 | 0.0M |
| 2025-03-05 | 678.90 | 691.00 | 678.90 | 691.00 | 0.0M |
| 2025-03-04 | 647.95 | 660.00 | 647.95 | 658.10 | 0.0M |
| 2025-03-03 | 585.05 | 636.40 | 575.80 | 636.40 | 0.0M |
| 2025-02-28 | 635.00 | 635.00 | 604.60 | 606.10 | 0.0M |
| 2025-02-27 | 645.00 | 645.00 | 636.30 | 636.40 | 0.0M |
| 2025-02-25 | 655.00 | 667.95 | 655.00 | 667.00 | 0.0M |
| 2025-02-24 | 660.50 | 660.50 | 656.10 | 656.10 | 0.0M |
| 2025-02-21 | 675.05 | 694.00 | 655.00 | 664.20 | 0.0M |
| 2025-02-20 | 725.00 | 725.00 | 676.05 | 677.00 | 0.0M |
| 2025-02-19 | 668.25 | 698.90 | 656.05 | 696.95 | 0.0M |
| 2025-02-18 | 612.05 | 669.80 | 612.05 | 668.25 | 0.0M |
| 2025-02-17 | 660.00 | 660.00 | 628.50 | 639.85 | 0.0M |
| 2025-02-14 | 683.95 | 700.40 | 650.00 | 654.80 | 0.0M |
| 2025-02-13 | 637.00 | 667.05 | 637.00 | 667.05 | 0.1M |
| 2025-02-12 | 636.05 | 667.95 | 635.30 | 635.30 | 0.0M |
| 2025-02-11 | 699.00 | 699.00 | 668.70 | 668.70 | 0.0M |
| 2025-02-10 | 711.00 | 727.00 | 694.00 | 703.90 | 0.0M |
| 2025-02-07 | 769.00 | 769.00 | 720.00 | 730.45 | 0.0M |
| 2025-02-06 | 749.90 | 754.30 | 725.35 | 749.25 | 0.0M |
| 2025-02-05 | 739.00 | 739.00 | 710.60 | 718.40 | 0.0M |
| 2025-02-04 | 701.00 | 743.40 | 701.00 | 740.00 | 0.0M |
| 2025-02-03 | 728.00 | 728.00 | 698.25 | 711.00 | 0.0M |
| 2025-02-01 | 750.00 | 765.00 | 735.00 | 735.00 | 0.0M |
| 2025-01-31 | 735.00 | 767.00 | 735.00 | 740.50 | 0.0M |
| 2025-01-30 | 741.00 | 762.00 | 705.55 | 730.90 | 0.0M |
| 2025-01-29 | 729.00 | 769.90 | 720.00 | 740.00 | 0.0M |
| 2025-01-28 | 760.00 | 778.35 | 739.45 | 739.45 | 0.0M |
| 2025-01-27 | 778.35 | 798.00 | 778.35 | 778.35 | 0.0M |
| 2025-01-24 | 825.00 | 825.00 | 819.30 | 819.30 | 0.0M |
| 2025-01-23 | 836.00 | 836.00 | 836.00 | 836.00 | 0.0M |
| 2025-01-22 | 820.00 | 822.00 | 820.00 | 821.00 | 0.0M |
| 2025-01-21 | 820.60 | 825.00 | 820.60 | 825.00 | 0.1M |
| 2025-01-20 | 818.40 | 820.60 | 818.40 | 820.60 | 0.0M |
| 2025-01-17 | 845.00 | 845.00 | 835.05 | 835.05 | 0.0M |
| 2025-01-16 | 852.60 | 852.60 | 845.10 | 851.00 | 0.0M |
| 2025-01-15 | 853.10 | 853.10 | 852.60 | 852.60 | 0.0M |
| 2025-01-14 | 847.15 | 870.00 | 847.15 | 870.00 | 0.0M |
| 2025-01-13 | 870.00 | 870.00 | 864.40 | 864.40 | 0.0M |
| 2025-01-10 | 882.55 | 883.00 | 882.00 | 882.00 | 0.0M |
| 2025-01-09 | 901.10 | 901.10 | 898.50 | 900.00 | 0.0M |
| 2025-01-08 | 910.00 | 910.00 | 901.00 | 901.10 | 0.0M |
| 2025-01-07 | 899.65 | 910.05 | 899.65 | 910.05 | 0.0M |
| 2025-01-06 | 937.35 | 937.35 | 918.00 | 918.00 | 0.0M |
| 2025-01-03 | 902.00 | 919.00 | 901.00 | 919.00 | 0.0M |
| 2025-01-02 | 891.10 | 901.00 | 891.10 | 901.00 | 0.0M |
| 2025-01-01 | 920.00 | 920.00 | 900.00 | 909.00 | 0.0M |