1,889.01
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 | 1,890.00 | 1,898.47 | 1,889.01 | 1,889.01 | 0.0M |
| 2025-09-25 | 1,892.00 | 1,911.09 | 1,892.00 | 1,910.00 | 0.0M |
| 2025-09-24 | 1,880.00 | 1,900.00 | 1,880.00 | 1,894.60 | 0.0M |
| 2025-09-23 | 1,875.00 | 1,878.56 | 1,860.00 | 1,878.56 | 0.0M |
| 2025-09-22 | 1,887.32 | 1,895.00 | 1,880.00 | 1,888.00 | 0.0M |
| 2025-09-19 | 1,890.00 | 1,900.00 | 1,872.00 | 1,887.32 | 0.0M |
| 2025-09-18 | 1,906.00 | 1,918.00 | 1,885.00 | 1,905.00 | 0.0M |
| 2025-09-17 | 1,901.00 | 1,943.00 | 1,901.00 | 1,913.61 | 0.0M |
| 2025-09-15 | 1,905.00 | 1,910.00 | 1,899.99 | 1,901.00 | 0.0M |
| 2025-09-12 | 1,899.00 | 1,920.00 | 1,899.00 | 1,905.01 | 0.0M |
| 2025-09-11 | 1,882.04 | 1,897.00 | 1,875.57 | 1,896.97 | 0.0M |
| 2025-09-10 | 1,878.00 | 1,891.50 | 1,878.00 | 1,891.50 | 0.0M |
| 2025-09-09 | 1,904.00 | 1,909.44 | 1,899.00 | 1,909.00 | 0.0M |
| 2025-09-08 | 1,879.00 | 1,904.00 | 1,879.00 | 1,904.00 | 0.0M |
| 2025-09-05 | 1,867.00 | 1,882.99 | 1,864.00 | 1,881.99 | 0.0M |
| 2025-09-04 | 1,882.50 | 1,897.00 | 1,882.50 | 1,883.00 | 0.0M |
| 2025-09-03 | 1,836.00 | 1,857.69 | 1,836.00 | 1,857.69 | 0.0M |
| 2025-09-02 | 1,820.86 | 1,830.00 | 1,820.86 | 1,828.26 | 0.0M |
| 2025-08-29 | 1,799.99 | 1,811.00 | 1,798.96 | 1,810.12 | 0.0M |
| 2025-08-28 | 1,800.00 | 1,800.00 | 1,797.00 | 1,797.00 | 0.0M |
| 2025-08-27 | 1,800.00 | 1,810.00 | 1,788.03 | 1,800.00 | 0.0M |
| 2025-08-26 | 1,799.38 | 1,799.38 | 1,787.00 | 1,794.26 | 0.0M |
| 2025-08-25 | 1,795.99 | 1,800.84 | 1,795.99 | 1,796.00 | 0.0M |
| 2025-08-22 | 1,844.00 | 1,846.00 | 1,800.00 | 1,802.18 | 0.0M |
| 2025-08-21 | 1,915.00 | 1,915.00 | 1,825.01 | 1,831.06 | 0.0M |
| 2025-08-20 | 1,910.00 | 1,927.99 | 1,910.00 | 1,919.53 | 0.0M |
| 2025-08-19 | 1,885.00 | 1,916.00 | 1,885.00 | 1,906.69 | 0.0M |
| 2025-08-18 | 1,888.65 | 1,895.12 | 1,885.40 | 1,890.00 | 0.0M |
| 2025-08-15 | 1,868.00 | 1,881.00 | 1,860.01 | 1,881.00 | 0.2M |
| 2025-08-14 | 1,885.00 | 1,903.00 | 1,885.00 | 1,900.60 | 0.0M |
| 2025-08-13 | 1,925.00 | 1,925.00 | 1,876.84 | 1,890.00 | 0.0M |
| 2025-08-12 | 1,939.24 | 1,939.24 | 1,930.70 | 1,935.00 | 0.0M |
| 2025-08-11 | 1,920.35 | 1,948.99 | 1,920.35 | 1,948.99 | 0.0M |
| 2025-08-08 | 1,940.22 | 1,940.22 | 1,919.01 | 1,930.00 | 0.0M |
| 2025-08-07 | 1,920.00 | 1,921.26 | 1,910.00 | 1,921.26 | 0.0M |
| 2025-08-06 | 1,890.00 | 1,926.00 | 1,890.00 | 1,925.93 | 0.0M |
| 2025-08-05 | 1,890.00 | 1,890.00 | 1,859.00 | 1,859.00 | 0.0M |
| 2025-08-04 | 1,856.00 | 1,882.00 | 1,856.00 | 1,882.00 | 0.0M |
| 2025-08-01 | 1,864.00 | 1,864.00 | 1,856.00 | 1,856.00 | 0.0M |
| 2025-07-31 | 1,826.03 | 1,852.00 | 1,826.03 | 1,843.91 | 0.0M |
| 2025-07-30 | 1,850.00 | 1,863.17 | 1,835.00 | 1,835.21 | 0.0M |
| 2025-07-29 | 1,818.77 | 1,848.00 | 1,818.77 | 1,836.50 | 0.0M |
| 2025-07-28 | 1,825.00 | 1,835.01 | 1,822.00 | 1,825.79 | 0.0M |
| 2025-07-25 | 1,808.97 | 1,811.00 | 1,807.00 | 1,807.74 | 0.0M |
| 2025-07-24 | 1,793.50 | 1,794.00 | 1,793.50 | 1,794.00 | 0.0M |
| 2025-07-23 | 1,793.00 | 1,793.00 | 1,768.91 | 1,768.91 | 0.0M |
| 2025-07-22 | 1,791.00 | 1,791.00 | 1,788.99 | 1,791.00 | 0.0M |
| 2025-07-21 | 1,789.99 | 1,800.00 | 1,789.99 | 1,791.00 | 0.0M |
| 2025-07-18 | 1,792.27 | 1,799.98 | 1,784.00 | 1,784.00 | 0.0M |
| 2025-07-17 | 1,789.90 | 1,789.90 | 1,789.60 | 1,789.60 | 0.0M |
| 2025-07-16 | 1,800.00 | 1,802.99 | 1,776.00 | 1,779.32 | 0.0M |
| 2025-07-15 | 1,756.04 | 1,805.00 | 1,756.04 | 1,800.34 | 0.0M |
| 2025-07-14 | 1,785.00 | 1,790.00 | 1,785.00 | 1,790.00 | 0.0M |
| 2025-07-11 | 1,766.01 | 1,771.25 | 1,759.99 | 1,760.00 | 0.0M |
| 2025-07-10 | 1,807.07 | 1,807.07 | 1,766.00 | 1,766.00 | 0.0M |
| 2025-07-09 | 1,790.99 | 1,804.13 | 1,790.99 | 1,803.20 | 0.0M |
| 2025-07-08 | 1,826.00 | 1,831.00 | 1,810.04 | 1,810.04 | 0.0M |
| 2025-07-07 | 1,824.01 | 1,852.00 | 1,824.00 | 1,852.00 | 0.0M |
| 2025-07-04 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0M |
| 2025-07-03 | 1,820.00 | 1,832.00 | 1,808.00 | 1,832.00 | 0.0M |
| 2025-07-02 | 1,830.46 | 1,837.00 | 1,822.00 | 1,837.00 | 0.0M |
| 2025-07-01 | 1,845.00 | 1,852.20 | 1,826.43 | 1,840.00 | 0.0M |
| 2025-06-30 | 1,845.00 | 1,845.00 | 1,816.00 | 1,834.00 | 0.0M |
| 2025-06-27 | 1,830.00 | 1,836.13 | 1,825.00 | 1,830.93 | 0.0M |
| 2025-06-26 | 1,819.00 | 1,819.00 | 1,810.00 | 1,811.45 | 0.0M |
| 2025-06-25 | 1,862.00 | 1,862.00 | 1,837.00 | 1,837.00 | 0.0M |
| 2025-06-24 | 1,860.00 | 1,883.10 | 1,850.99 | 1,879.00 | 0.0M |
| 2025-06-23 | 1,845.00 | 1,869.80 | 1,845.00 | 1,869.80 | 0.0M |
| 2025-06-20 | 1,831.35 | 1,844.00 | 1,825.00 | 1,842.49 | 0.0M |
| 2025-06-18 | 1,804.00 | 1,810.15 | 1,795.01 | 1,810.15 | 0.0M |
| 2025-06-17 | 1,780.36 | 1,804.98 | 1,780.36 | 1,792.00 | 0.0M |
| 2025-06-16 | 1,795.01 | 1,796.01 | 1,783.00 | 1,783.02 | 0.0M |
| 2025-06-13 | 1,786.01 | 1,795.50 | 1,781.67 | 1,784.82 | 0.0M |
| 2025-06-12 | 1,800.00 | 1,800.00 | 1,771.00 | 1,799.00 | 0.0M |
| 2025-06-11 | 1,833.00 | 1,833.00 | 1,806.00 | 1,806.00 | 0.0M |
| 2025-06-10 | 1,850.70 | 1,865.00 | 1,835.03 | 1,850.95 | 0.0M |
| 2025-06-09 | 1,869.00 | 1,869.00 | 1,848.00 | 1,860.00 | 0.0M |
| 2025-06-06 | 1,880.99 | 1,880.99 | 1,858.10 | 1,863.00 | 0.0M |
| 2025-06-05 | 1,883.78 | 1,885.01 | 1,874.00 | 1,878.19 | 0.0M |
| 2025-06-04 | 1,914.99 | 1,921.00 | 1,909.99 | 1,910.00 | 0.0M |
| 2025-06-03 | 1,939.79 | 1,940.00 | 1,901.90 | 1,919.99 | 0.0M |
| 2025-06-02 | 1,914.99 | 1,914.99 | 1,896.00 | 1,898.00 | 0.0M |
| 2025-05-30 | 1,887.55 | 1,917.01 | 1,887.55 | 1,914.99 | 0.0M |
| 2025-05-29 | 1,885.00 | 1,887.00 | 1,882.00 | 1,887.00 | 0.0M |
| 2025-05-28 | 1,889.00 | 1,892.00 | 1,886.00 | 1,892.00 | 0.0M |
| 2025-05-27 | 1,871.00 | 1,881.30 | 1,871.00 | 1,881.30 | 0.0M |
| 2025-05-26 | 1,897.99 | 1,897.99 | 1,888.49 | 1,888.49 | 0.0M |
| 2025-05-23 | 1,851.00 | 1,856.00 | 1,851.00 | 1,853.00 | 0.0M |
| 2025-05-22 | 1,870.00 | 1,870.00 | 1,851.01 | 1,851.01 | 0.0M |
| 2025-05-21 | 1,875.03 | 1,886.00 | 1,866.50 | 1,870.00 | 0.0M |
| 2025-05-20 | 1,890.00 | 1,890.00 | 1,874.43 | 1,881.76 | 0.0M |
| 2025-05-19 | 1,885.00 | 1,885.00 | 1,879.00 | 1,879.00 | 0.0M |
| 2025-05-16 | 1,910.00 | 1,919.99 | 1,900.01 | 1,912.98 | 0.0M |
| 2025-05-15 | 1,792.00 | 1,880.00 | 1,792.00 | 1,880.00 | 0.0M |
| 2025-05-14 | 1,869.00 | 1,883.00 | 1,869.00 | 1,880.00 | 0.0M |
| 2025-05-13 | 1,890.00 | 1,890.00 | 1,852.00 | 1,859.56 | 0.0M |
| 2025-05-12 | 1,894.61 | 1,901.00 | 1,880.00 | 1,885.74 | 0.0M |
| 2025-05-09 | 1,880.00 | 1,900.99 | 1,877.42 | 1,883.58 | 0.0M |
| 2025-05-08 | 1,921.03 | 1,931.17 | 1,914.00 | 1,920.00 | 0.0M |
| 2025-05-07 | 1,937.99 | 1,944.99 | 1,937.30 | 1,940.99 | 0.0M |
| 2025-05-06 | 1,952.50 | 1,960.00 | 1,945.00 | 1,954.99 | 0.0M |
| 2025-05-05 | 1,937.99 | 1,959.20 | 1,937.99 | 1,955.00 | 0.0M |
| 2025-05-02 | 1,925.00 | 1,937.30 | 1,920.15 | 1,937.30 | 0.0M |
| 2025-04-30 | 1,885.00 | 1,910.00 | 1,884.00 | 1,910.00 | 0.0M |
| 2025-04-29 | 1,860.00 | 1,879.55 | 1,860.00 | 1,879.55 | 0.0M |
| 2025-04-28 | 1,830.00 | 1,863.27 | 1,820.41 | 1,830.01 | 0.0M |
| 2025-04-25 | 1,868.46 | 1,880.00 | 1,815.01 | 1,830.01 | 0.0M |
| 2025-04-24 | 1,802.91 | 1,880.00 | 1,802.91 | 1,868.47 | 0.0M |
| 2025-04-23 | 1,862.92 | 1,875.00 | 1,817.81 | 1,875.00 | 0.0M |
| 2025-04-22 | 1,795.81 | 1,862.41 | 1,795.81 | 1,858.36 | 0.0M |
| 2025-04-21 | 1,812.29 | 1,830.00 | 1,801.98 | 1,820.00 | 0.0M |
| 2025-04-16 | 1,774.61 | 1,860.00 | 1,774.61 | 1,811.01 | 0.0M |
| 2025-04-15 | 1,920.99 | 1,920.99 | 1,885.80 | 1,893.00 | 0.0M |
| 2025-04-14 | 1,885.00 | 1,918.00 | 1,880.00 | 1,911.44 | 0.0M |
| 2025-04-11 | 1,860.00 | 1,894.00 | 1,860.00 | 1,885.00 | 0.0M |
| 2025-04-10 | 1,860.00 | 1,869.05 | 1,811.01 | 1,862.00 | 0.0M |
| 2025-04-09 | 1,796.50 | 1,839.00 | 1,774.18 | 1,820.01 | 0.0M |
| 2025-04-08 | 1,768.00 | 1,800.00 | 1,711.00 | 1,711.09 | 0.0M |
| 2025-04-07 | 1,696.95 | 1,736.00 | 1,665.00 | 1,735.69 | 0.0M |
| 2025-04-04 | 1,733.93 | 1,763.78 | 1,700.00 | 1,703.34 | 0.0M |
| 2025-04-03 | 1,800.00 | 1,800.00 | 1,737.01 | 1,742.66 | 0.0M |
| 2025-04-02 | 1,800.00 | 1,838.00 | 1,800.00 | 1,837.00 | 0.0M |
| 2025-04-01 | 1,810.00 | 1,820.00 | 1,804.25 | 1,804.26 | 0.0M |
| 2025-03-31 | 1,730.01 | 1,805.00 | 1,730.01 | 1,805.00 | 0.0M |
| 2025-03-28 | 1,767.50 | 1,767.50 | 1,730.00 | 1,735.54 | 0.0M |
| 2025-03-27 | 1,731.00 | 1,749.00 | 1,731.00 | 1,747.81 | 0.0M |
| 2025-03-26 | 1,713.00 | 1,723.00 | 1,702.78 | 1,707.10 | 0.0M |
| 2025-03-25 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.75 | 0.0M |
| 2025-03-24 | 1,750.01 | 1,791.00 | 1,750.01 | 1,760.02 | 0.0M |
| 2025-03-21 | 1,730.00 | 1,745.00 | 1,730.00 | 1,745.00 | 0.0M |
| 2025-03-20 | 1,767.98 | 1,767.98 | 1,725.01 | 1,725.01 | 0.0M |
| 2025-03-19 | 1,717.00 | 1,754.39 | 1,710.00 | 1,730.00 | 0.0M |
| 2025-03-18 | 1,750.00 | 1,750.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2025-03-14 | 1,697.08 | 1,697.08 | 1,679.00 | 1,695.00 | 0.0M |
| 2025-03-13 | 1,728.00 | 1,728.00 | 1,687.00 | 1,697.09 | 0.0M |
| 2025-03-12 | 1,775.00 | 1,775.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-03-11 | 1,782.00 | 1,810.00 | 1,772.00 | 1,772.00 | 0.0M |
| 2025-03-10 | 1,820.00 | 1,820.00 | 1,766.00 | 1,782.06 | 0.0M |
| 2025-03-07 | 1,928.67 | 1,928.67 | 1,840.00 | 1,865.27 | 0.0M |
| 2025-03-06 | 1,930.00 | 1,943.50 | 1,917.00 | 1,920.00 | 0.0M |
| 2025-03-05 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 0.0M |
| 2025-03-04 | 1,995.01 | 2,027.00 | 1,970.00 | 1,974.84 | 0.0M |
| 2025-03-03 | 2,032.40 | 2,032.40 | 2,000.00 | 2,020.79 | 0.0M |
| 2025-02-28 | 1,981.50 | 2,020.00 | 1,981.50 | 2,020.00 | 0.0M |
| 2025-02-27 | 1,960.01 | 2,000.87 | 1,960.01 | 1,987.82 | 0.0M |
| 2025-02-26 | 2,009.54 | 2,020.00 | 1,963.02 | 1,965.00 | 0.0M |
| 2025-02-25 | 1,920.00 | 2,002.30 | 1,920.00 | 1,998.02 | 0.0M |
| 2025-02-24 | 1,930.00 | 1,931.00 | 1,890.00 | 1,918.00 | 0.0M |
| 2025-02-21 | 1,975.00 | 1,975.00 | 1,919.00 | 1,935.00 | 0.0M |
| 2025-02-20 | 2,056.00 | 2,056.00 | 1,972.00 | 1,978.74 | 0.0M |
| 2025-02-19 | 2,097.00 | 2,127.60 | 2,097.00 | 2,126.31 | 0.0M |
| 2025-02-18 | 2,085.00 | 2,100.00 | 2,076.00 | 2,100.00 | 0.0M |
| 2025-02-17 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-02-14 | 2,164.06 | 2,164.06 | 2,113.66 | 2,120.00 | 0.0M |
| 2025-02-13 | 2,135.00 | 2,145.00 | 2,128.35 | 2,145.00 | 0.0M |
| 2025-02-12 | 2,135.00 | 2,135.00 | 2,114.19 | 2,126.00 | 0.0M |
| 2025-02-11 | 2,115.60 | 2,128.99 | 2,099.00 | 2,128.99 | 0.0M |
| 2025-02-10 | 2,110.00 | 2,115.60 | 2,109.00 | 2,115.60 | 0.0M |
| 2025-02-07 | 2,106.00 | 2,106.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2025-02-06 | 2,120.00 | 2,149.99 | 2,091.00 | 2,105.00 | 0.0M |
| 2025-02-05 | 2,100.00 | 2,119.99 | 2,097.97 | 2,097.97 | 0.0M |
| 2025-02-04 | 2,022.76 | 2,069.00 | 2,022.76 | 2,069.00 | 0.0M |
| 2025-01-31 | 2,032.00 | 2,038.99 | 2,022.01 | 2,038.99 | 0.0M |
| 2025-01-30 | 2,006.95 | 2,020.00 | 2,004.80 | 2,020.00 | 0.0M |
| 2025-01-29 | 1,990.41 | 2,015.00 | 1,990.41 | 2,003.00 | 0.0M |
| 2025-01-28 | 2,025.00 | 2,025.00 | 1,990.00 | 1,991.53 | 0.0M |
| 2025-01-27 | 1,928.33 | 2,006.02 | 1,928.33 | 2,006.00 | 0.0M |
| 2025-01-24 | 1,910.01 | 1,918.50 | 1,910.01 | 1,915.00 | 0.0M |
| 2025-01-23 | 1,905.00 | 1,910.00 | 1,881.00 | 1,903.91 | 0.0M |
| 2025-01-22 | 1,922.02 | 1,922.02 | 1,901.00 | 1,905.00 | 0.0M |
| 2025-01-21 | 1,918.00 | 1,938.00 | 1,910.00 | 1,917.00 | 0.0M |
| 2025-01-20 | 1,914.33 | 1,914.33 | 1,880.00 | 1,889.00 | 0.0M |
| 2025-01-17 | 1,906.24 | 1,913.00 | 1,903.00 | 1,908.01 | 0.0M |
| 2025-01-16 | 1,868.44 | 1,903.98 | 1,868.44 | 1,903.98 | 0.0M |
| 2025-01-15 | 1,850.26 | 1,903.50 | 1,850.26 | 1,875.98 | 0.0M |
| 2025-01-14 | 1,894.39 | 1,894.40 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-01-13 | 1,920.50 | 1,930.00 | 1,895.00 | 1,897.30 | 0.0M |
| 2025-01-10 | 1,920.00 | 1,935.82 | 1,916.00 | 1,931.00 | 0.0M |
| 2025-01-09 | 1,899.99 | 1,899.99 | 1,899.99 | 1,899.99 | 0.0M |
| 2025-01-08 | 1,855.01 | 1,865.00 | 1,852.96 | 1,863.01 | 0.0M |
| 2025-01-07 | 1,879.48 | 1,879.48 | 1,844.62 | 1,849.00 | 0.0M |
| 2025-01-06 | 1,861.00 | 1,872.00 | 1,855.00 | 1,863.00 | 0.0M |
| 2025-01-03 | 1,860.00 | 1,883.00 | 1,860.00 | 1,872.02 | 0.0M |
| 2025-01-02 | 1,887.42 | 1,887.42 | 1,844.01 | 1,856.00 | 0.0M |