1,666.08
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1,666.09 | 1,671.43 | 1,652.65 | 1,660.70 | 899.3M |
| 2025-09-25 | 1,657.46 | 1,668.21 | 1,654.47 | 1,666.09 | 914.9M |
| 2025-09-24 | 1,635.26 | 1,657.48 | 1,619.09 | 1,657.46 | 942.3M |
| 2025-09-23 | 1,634.45 | 1,643.59 | 1,624.08 | 1,635.26 | 657.1M |
| 2025-09-22 | 1,658.62 | 1,666.43 | 1,616.02 | 1,634.45 | 1,139.0M |
| 2025-09-19 | 1,665.18 | 1,671.94 | 1,638.44 | 1,658.62 | 864.0M |
| 2025-09-18 | 1,670.97 | 1,679.63 | 1,645.58 | 1,665.18 | 863.7M |
| 2025-09-17 | 1,680.90 | 1,684.62 | 1,662.63 | 1,670.97 | 967.0M |
| 2025-09-16 | 1,684.90 | 1,697.26 | 1,675.87 | 1,680.90 | 1,232.6M |
| 2025-09-15 | 1,667.26 | 1,684.90 | 1,665.61 | 1,684.90 | 1,122.4M |
| 2025-09-12 | 1,657.75 | 1,675.38 | 1,653.79 | 1,667.26 | 1,006.5M |
| 2025-09-11 | 1,643.26 | 1,659.19 | 1,605.76 | 1,657.75 | 1,197.1M |
| 2025-09-10 | 1,637.32 | 1,652.68 | 1,629.29 | 1,643.26 | 833.1M |
| 2025-09-09 | 1,624.53 | 1,637.32 | 1,613.01 | 1,637.32 | 1,012.8M |
| 2025-09-08 | 1,666.97 | 1,667.36 | 1,623.32 | 1,624.53 | 1,769.9M |
| 2025-09-05 | 1,696.29 | 1,711.49 | 1,665.45 | 1,666.97 | 1,651.3M |
| 2025-09-04 | 1,681.30 | 1,696.29 | 1,675.95 | 1,696.29 | 1,289.3M |
| 2025-09-03 | 1,682.21 | 1,692.69 | 1,670.39 | 1,681.30 | 1,241.3M |
| 2025-08-29 | 1,680.86 | 1,694.42 | 1,677.82 | 1,682.21 | 1,460.9M |
| 2025-08-28 | 1,672.78 | 1,684.16 | 1,659.68 | 1,680.86 | 1,098.5M |
| 2025-08-27 | 1,667.63 | 1,696.60 | 1,667.23 | 1,672.78 | 1,477.1M |
| 2025-08-26 | 1,614.03 | 1,667.96 | 1,601.65 | 1,667.63 | 1,229.4M |
| 2025-08-25 | 1,645.47 | 1,661.47 | 1,608.53 | 1,614.03 | 1,449.1M |
| 2025-08-22 | 1,688.00 | 1,691.71 | 1,629.49 | 1,645.47 | 2,234.2M |
| 2025-08-21 | 1,664.36 | 1,693.68 | 1,664.36 | 1,688.00 | 1,635.9M |
| 2025-08-20 | 1,654.20 | 1,672.70 | 1,614.60 | 1,664.36 | 2,280.7M |
| 2025-08-19 | 1,636.37 | 1,665.48 | 1,636.37 | 1,654.20 | 1,789.1M |
| 2025-08-18 | 1,630.00 | 1,642.71 | 1,625.61 | 1,636.37 | 1,514.2M |
| 2025-08-15 | 1,640.69 | 1,666.54 | 1,615.26 | 1,630.00 | 2,012.0M |
| 2025-08-14 | 1,611.60 | 1,641.28 | 1,611.60 | 1,640.69 | 1,752.4M |
| 2025-08-13 | 1,608.22 | 1,618.31 | 1,585.54 | 1,611.60 | 1,863.2M |
| 2025-08-12 | 1,596.86 | 1,608.34 | 1,591.18 | 1,608.22 | 1,583.6M |
| 2025-08-11 | 1,584.95 | 1,601.79 | 1,584.95 | 1,596.86 | 1,589.7M |
| 2025-08-08 | 1,581.81 | 1,592.52 | 1,565.45 | 1,584.95 | 1,817.3M |
| 2025-08-07 | 1,573.71 | 1,588.38 | 1,567.72 | 1,581.81 | 1,605.2M |
| 2025-08-06 | 1,547.15 | 1,574.34 | 1,547.15 | 1,573.71 | 1,325.7M |
| 2025-08-05 | 1,528.19 | 1,584.98 | 1,519.08 | 1,547.15 | 2,697.0M |
| 2025-08-04 | 1,495.21 | 1,528.21 | 1,491.11 | 1,528.19 | 1,228.7M |
| 2025-08-01 | 1,502.52 | 1,509.22 | 1,479.98 | 1,495.21 | 1,378.4M |
| 2025-07-31 | 1,507.63 | 1,528.66 | 1,488.30 | 1,502.52 | 1,651.1M |
| 2025-07-30 | 1,493.41 | 1,512.15 | 1,482.45 | 1,507.63 | 1,620.0M |
| 2025-07-29 | 1,557.42 | 1,566.74 | 1,490.24 | 1,493.41 | 2,642.7M |
| 2025-07-28 | 1,531.13 | 1,558.12 | 1,531.13 | 1,557.42 | 1,788.2M |
| 2025-07-25 | 1,521.02 | 1,534.51 | 1,519.79 | 1,531.13 | 1,405.6M |
| 2025-07-24 | 1,512.31 | 1,525.32 | 1,502.82 | 1,521.02 | 1,390.2M |
| 2025-07-23 | 1,509.54 | 1,523.37 | 1,507.14 | 1,512.31 | 1,439.1M |
| 2025-07-22 | 1,485.05 | 1,509.54 | 1,476.61 | 1,509.54 | 1,227.0M |
| 2025-07-21 | 1,497.28 | 1,511.96 | 1,481.37 | 1,485.05 | 1,389.0M |
| 2025-07-18 | 1,490.01 | 1,501.20 | 1,484.29 | 1,497.28 | 1,459.7M |
| 2025-07-17 | 1,475.47 | 1,494.46 | 1,475.47 | 1,490.01 | 1,405.0M |
| 2025-07-16 | 1,460.65 | 1,475.47 | 1,457.04 | 1,475.47 | 1,218.6M |
| 2025-07-15 | 1,470.42 | 1,476.32 | 1,460.16 | 1,460.65 | 1,332.3M |
| 2025-07-14 | 1,457.76 | 1,473.93 | 1,447.72 | 1,470.42 | 1,256.8M |
| 2025-07-11 | 1,445.64 | 1,463.91 | 1,445.64 | 1,457.76 | 1,232.3M |
| 2025-07-10 | 1,431.32 | 1,446.16 | 1,431.32 | 1,445.64 | 1,073.7M |
| 2025-07-09 | 1,415.46 | 1,432.29 | 1,415.46 | 1,431.32 | 1,431.0M |
| 2025-07-08 | 1,402.06 | 1,415.65 | 1,400.79 | 1,415.46 | 1,174.9M |
| 2025-07-07 | 1,386.97 | 1,402.32 | 1,386.97 | 1,402.06 | 1,230.5M |
| 2025-07-04 | 1,381.96 | 1,388.04 | 1,379.40 | 1,386.97 | 834.9M |
| 2025-07-03 | 1,384.59 | 1,392.39 | 1,377.06 | 1,381.96 | 1,315.0M |
| 2025-07-02 | 1,377.84 | 1,384.72 | 1,372.27 | 1,384.59 | 848.9M |
| 2025-07-01 | 1,376.07 | 1,382.16 | 1,369.74 | 1,377.84 | 725.2M |
| 2025-06-30 | 1,371.44 | 1,377.30 | 1,371.44 | 1,376.07 | 636.4M |
| 2025-06-27 | 1,365.67 | 1,373.28 | 1,362.09 | 1,371.44 | 677.8M |
| 2025-06-26 | 1,366.75 | 1,372.74 | 1,360.78 | 1,365.67 | 598.7M |
| 2025-06-25 | 1,366.77 | 1,371.57 | 1,364.09 | 1,366.75 | 733.1M |
| 2025-06-24 | 1,358.18 | 1,371.24 | 1,355.53 | 1,366.77 | 881.5M |
| 2025-06-23 | 1,349.35 | 1,358.26 | 1,338.49 | 1,358.18 | 734.1M |
| 2025-06-20 | 1,352.04 | 1,356.78 | 1,342.31 | 1,349.35 | 778.3M |
| 2025-06-19 | 1,346.83 | 1,353.96 | 1,342.08 | 1,352.04 | 650.9M |
| 2025-06-18 | 1,347.69 | 1,353.99 | 1,341.64 | 1,346.83 | 766.4M |
| 2025-06-17 | 1,338.11 | 1,353.01 | 1,338.11 | 1,347.69 | 762.4M |
| 2025-06-16 | 1,315.49 | 1,338.66 | 1,307.37 | 1,338.11 | 778.1M |
| 2025-06-13 | 1,322.99 | 1,326.62 | 1,304.12 | 1,315.49 | 1,163.4M |
| 2025-06-12 | 1,315.20 | 1,326.03 | 1,308.63 | 1,322.99 | 811.0M |
| 2025-06-11 | 1,316.23 | 1,322.07 | 1,306.25 | 1,315.20 | 539.6M |
| 2025-06-10 | 1,310.57 | 1,323.61 | 1,299.94 | 1,316.23 | 702.7M |
| 2025-06-09 | 1,329.89 | 1,331.56 | 1,309.05 | 1,310.57 | 718.4M |
| 2025-06-06 | 1,342.09 | 1,344.92 | 1,325.45 | 1,329.89 | 900.5M |
| 2025-06-05 | 1,345.74 | 1,347.49 | 1,336.11 | 1,342.09 | 756.6M |
| 2025-06-04 | 1,347.25 | 1,351.14 | 1,341.53 | 1,345.74 | 952.3M |
| 2025-06-03 | 1,336.30 | 1,350.89 | 1,336.30 | 1,347.25 | 1,034.7M |
| 2025-06-02 | 1,332.60 | 1,336.33 | 1,322.95 | 1,336.30 | 860.2M |
| 2025-05-30 | 1,341.86 | 1,345.78 | 1,328.69 | 1,332.60 | 910.3M |
| 2025-05-29 | 1,341.87 | 1,348.31 | 1,335.62 | 1,341.86 | 894.9M |
| 2025-05-28 | 1,339.81 | 1,348.05 | 1,337.18 | 1,341.87 | 898.5M |
| 2025-05-27 | 1,332.51 | 1,339.81 | 1,329.60 | 1,339.81 | 1,052.1M |
| 2025-05-26 | 1,314.46 | 1,332.51 | 1,288.86 | 1,332.51 | 959.6M |
| 2025-05-23 | 1,313.84 | 1,320.07 | 1,308.62 | 1,314.46 | 641.2M |
| 2025-05-22 | 1,323.05 | 1,331.93 | 1,312.80 | 1,313.84 | 1,118.1M |
| 2025-05-21 | 1,315.15 | 1,331.60 | 1,313.13 | 1,323.05 | 990.0M |
| 2025-05-20 | 1,296.29 | 1,316.67 | 1,296.29 | 1,315.15 | 856.9M |
| 2025-05-19 | 1,301.39 | 1,306.20 | 1,291.66 | 1,296.29 | 829.0M |
| 2025-05-16 | 1,313.20 | 1,318.03 | 1,299.55 | 1,301.39 | 849.8M |
| 2025-05-15 | 1,309.73 | 1,316.16 | 1,301.61 | 1,313.20 | 1,046.6M |
| 2025-05-14 | 1,293.43 | 1,310.57 | 1,292.34 | 1,309.73 | 915.9M |
| 2025-05-13 | 1,283.26 | 1,293.70 | 1,283.26 | 1,293.43 | 883.8M |
| 2025-05-12 | 1,267.30 | 1,283.86 | 1,267.30 | 1,283.26 | 831.9M |
| 2025-05-09 | 1,269.80 | 1,279.61 | 1,264.87 | 1,267.30 | 693.9M |
| 2025-05-08 | 1,250.37 | 1,271.44 | 1,250.37 | 1,269.80 | 780.1M |
| 2025-05-07 | 1,241.95 | 1,250.79 | 1,240.20 | 1,250.37 | 696.1M |
| 2025-05-06 | 1,240.05 | 1,251.02 | 1,240.05 | 1,241.95 | 723.0M |
| 2025-05-05 | 1,226.30 | 1,241.51 | 1,226.30 | 1,240.05 | 562.3M |
| 2025-04-29 | 1,226.80 | 1,229.10 | 1,222.30 | 1,226.30 | 676.0M |
| 2025-04-28 | 1,234.30 | 1,234.30 | 1,222.56 | 1,226.80 | 679.8M |
| 2025-04-25 | 1,223.35 | 1,230.72 | 1,220.67 | 1,229.23 | 863.0M |
| 2025-04-24 | 1,214.78 | 1,224.66 | 1,210.37 | 1,223.35 | 798.6M |
| 2025-04-23 | 1,197.13 | 1,216.28 | 1,197.13 | 1,211.00 | 855.2M |
| 2025-04-22 | 1,207.07 | 1,207.07 | 1,136.98 | 1,197.13 | 1,702.2M |
| 2025-04-21 | 1,219.12 | 1,222.77 | 1,201.63 | 1,207.07 | 880.9M |
| 2025-04-18 | 1,228.37 | 1,234.67 | 1,219.12 | 1,219.12 | 1,067.2M |
| 2025-04-17 | 1,210.30 | 1,217.25 | 1,197.50 | 1,217.25 | 807.7M |
| 2025-04-16 | 1,227.79 | 1,233.84 | 1,205.93 | 1,210.30 | 818.9M |
| 2025-04-15 | 1,241.44 | 1,246.21 | 1,221.75 | 1,227.79 | 1,070.0M |
| 2025-04-14 | 1,235.01 | 1,242.94 | 1,226.06 | 1,241.44 | 1,040.8M |
| 2025-04-11 | 1,168.34 | 1,222.46 | 1,168.34 | 1,222.46 | 1,734.9M |
| 2025-04-10 | 1,094.30 | 1,168.40 | 1,094.30 | 1,168.34 | 370.0M |
| 2025-04-09 | 1,132.79 | 1,141.35 | 1,073.61 | 1,094.30 | 1,602.5M |
| 2025-04-08 | 1,210.67 | 1,210.67 | 1,130.98 | 1,132.79 | 1,164.3M |
| 2025-04-04 | 1,229.84 | 1,229.84 | 1,158.17 | 1,210.67 | 1,985.0M |
| 2025-04-03 | 1,272.87 | 1,277.90 | 1,229.41 | 1,229.84 | 1,763.1M |
| 2025-04-02 | 1,317.33 | 1,324.46 | 1,317.33 | 1,317.83 | 849.3M |
| 2025-04-01 | 1,313.03 | 1,317.46 | 1,308.06 | 1,317.33 | 620.0M |
| 2025-03-31 | 1,317.46 | 1,317.46 | 1,304.10 | 1,306.86 | 867.8M |
| 2025-03-28 | 1,324.42 | 1,325.34 | 1,315.72 | 1,317.46 | 739.7M |
| 2025-03-27 | 1,326.09 | 1,328.82 | 1,323.01 | 1,323.81 | 672.3M |
| 2025-03-26 | 1,331.92 | 1,338.55 | 1,323.69 | 1,326.09 | 834.6M |
| 2025-03-25 | 1,330.32 | 1,337.60 | 1,329.81 | 1,331.92 | 1,017.9M |
| 2025-03-24 | 1,322.90 | 1,330.32 | 1,316.73 | 1,330.32 | 926.6M |
| 2025-03-21 | 1,323.93 | 1,325.22 | 1,320.67 | 1,321.88 | 805.4M |
| 2025-03-20 | 1,324.63 | 1,332.41 | 1,316.11 | 1,323.93 | 918.9M |
| 2025-03-19 | 1,330.97 | 1,330.97 | 1,320.85 | 1,324.63 | 949.3M |
| 2025-03-18 | 1,336.26 | 1,341.65 | 1,330.97 | 1,330.97 | 903.4M |
| 2025-03-17 | 1,330.62 | 1,336.26 | 1,329.05 | 1,336.26 | 971.3M |
| 2025-03-14 | 1,326.27 | 1,333.32 | 1,324.30 | 1,326.15 | 1,023.0M |
| 2025-03-13 | 1,334.41 | 1,340.91 | 1,324.87 | 1,326.27 | 1,068.7M |
| 2025-03-12 | 1,332.54 | 1,342.91 | 1,331.75 | 1,334.41 | 942.1M |
| 2025-03-11 | 1,330.28 | 1,332.54 | 1,315.92 | 1,332.54 | 933.3M |
| 2025-03-10 | 1,326.05 | 1,335.87 | 1,326.05 | 1,330.28 | 1,022.5M |
| 2025-03-07 | 1,318.22 | 1,327.07 | 1,318.22 | 1,326.05 | 957.5M |
| 2025-03-06 | 1,304.71 | 1,318.22 | 1,304.71 | 1,318.22 | 1,064.5M |
| 2025-03-05 | 1,311.91 | 1,319.52 | 1,304.71 | 1,304.71 | 979.9M |
| 2025-03-04 | 1,309.37 | 1,313.21 | 1,298.28 | 1,311.91 | 1,059.7M |
| 2025-03-03 | 1,305.36 | 1,309.77 | 1,304.30 | 1,309.37 | 976.1M |
| 2025-02-28 | 1,307.80 | 1,308.77 | 1,300.66 | 1,305.36 | 814.8M |
| 2025-02-27 | 1,307.31 | 1,307.87 | 1,296.43 | 1,307.80 | 893.0M |
| 2025-02-26 | 1,303.16 | 1,306.49 | 1,301.20 | 1,302.96 | 758.3M |
| 2025-02-25 | 1,306.86 | 1,309.97 | 1,298.54 | 1,303.16 | 885.8M |
| 2025-02-24 | 1,296.75 | 1,304.56 | 1,294.69 | 1,304.56 | 892.4M |
| 2025-02-21 | 1,292.98 | 1,296.75 | 1,290.98 | 1,296.75 | 740.5M |
| 2025-02-20 | 1,288.56 | 1,295.82 | 1,288.56 | 1,292.98 | 770.8M |
| 2025-02-19 | 1,278.14 | 1,288.56 | 1,278.14 | 1,288.56 | 814.6M |
| 2025-02-18 | 1,272.72 | 1,283.34 | 1,272.19 | 1,278.14 | 706.8M |
| 2025-02-17 | 1,276.08 | 1,278.49 | 1,272.72 | 1,272.72 | 852.8M |
| 2025-02-14 | 1,270.35 | 1,280.60 | 1,270.35 | 1,276.08 | 650.5M |
| 2025-02-13 | 1,266.91 | 1,270.67 | 1,263.85 | 1,270.35 | 512.0M |
| 2025-02-12 | 1,268.45 | 1,272.86 | 1,266.59 | 1,266.91 | 506.2M |
| 2025-02-11 | 1,263.26 | 1,268.45 | 1,263.11 | 1,268.45 | 628.7M |
| 2025-02-10 | 1,275.20 | 1,275.20 | 1,263.26 | 1,263.26 | 794.9M |
| 2025-02-07 | 1,271.48 | 1,279.35 | 1,269.11 | 1,275.20 | 619.0M |
| 2025-02-06 | 1,269.61 | 1,275.47 | 1,268.28 | 1,271.48 | 568.7M |
| 2025-02-05 | 1,264.68 | 1,271.80 | 1,264.68 | 1,269.61 | 587.3M |
| 2025-02-04 | 1,256.91 | 1,264.68 | 1,255.44 | 1,264.68 | 660.3M |
| 2025-02-03 | 1,265.05 | 1,265.05 | 1,249.78 | 1,253.03 | 547.0M |
| 2025-01-24 | 1,259.26 | 1,265.38 | 1,258.46 | 1,265.05 | 536.2M |
| 2025-01-23 | 1,245.59 | 1,263.59 | 1,244.77 | 1,259.63 | 542.5M |
| 2025-01-22 | 1,246.09 | 1,249.14 | 1,242.53 | 1,242.53 | 508.9M |
| 2025-01-21 | 1,249.55 | 1,254.17 | 1,243.08 | 1,246.09 | 495.6M |
| 2025-01-20 | 1,249.11 | 1,253.02 | 1,247.50 | 1,249.55 | 441.0M |
| 2025-01-17 | 1,242.36 | 1,249.11 | 1,239.63 | 1,249.11 | 433.0M |
| 2025-01-16 | 1,236.18 | 1,245.40 | 1,235.56 | 1,242.36 | 499.9M |
| 2025-01-15 | 1,229.07 | 1,237.46 | 1,229.07 | 1,236.18 | 466.7M |
| 2025-01-14 | 1,235.65 | 1,235.65 | 1,226.70 | 1,229.07 | 374.6M |
| 2025-01-13 | 1,230.48 | 1,235.65 | 1,220.87 | 1,235.65 | 519.7M |
| 2025-01-10 | 1,245.77 | 1,247.80 | 1,230.48 | 1,230.48 | 499.3M |
| 2025-01-09 | 1,251.02 | 1,253.26 | 1,242.90 | 1,245.77 | 0.3M |
| 2025-01-08 | 1,246.95 | 1,251.02 | 1,239.67 | 1,251.02 | 0.4M |
| 2025-01-07 | 1,249.19 | 1,254.09 | 1,243.06 | 1,246.95 | 0.6M |
| 2025-01-06 | 1,254.59 | 1,260.37 | 1,244.87 | 1,246.35 | 0.6M |
| 2025-01-03 | 1,268.74 | 1,269.01 | 1,254.59 | 1,254.59 | 0.6M |
| 2025-01-02 | 1,266.78 | 1,271.13 | 1,263.25 | 1,269.71 | 0.4M |