1,234.29
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 1,238.00 | 1,243.00 | 1,235.50 | 1,234.29 | 0.0M |
| 2025-09-29 | 1,238.17 | 1,246.95 | 1,234.59 | 1,235.50 | 0.0M |
| 2025-09-26 | 1,246.28 | 1,241.52 | 1,241.52 | 1,241.52 | 0.0M |
| 2025-09-25 | 1,253.96 | 1,253.96 | 1,236.11 | 1,237.25 | 0.0M |
| 2025-09-24 | 1,260.03 | 1,260.03 | 1,250.05 | 1,249.44 | 0.0M |
| 2025-09-23 | 1,262.80 | 1,263.16 | 1,261.04 | 1,261.04 | 0.0M |
| 2025-09-22 | 1,251.61 | 1,259.98 | 1,259.88 | 1,259.88 | 0.0M |
| 2025-09-19 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 0.0M |
| 2025-09-18 | 1,268.60 | 1,268.64 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-09-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0M |
| 2025-09-16 | 1,259.89 | 1,259.99 | 1,254.72 | 1,254.72 | 0.0M |
| 2025-09-15 | 1,255.03 | 1,271.52 | 1,250.00 | 1,265.00 | 0.0M |
| 2025-09-12 | 1,255.08 | 1,257.90 | 1,255.00 | 1,257.90 | 0.0M |
| 2025-09-11 | 1,251.73 | 1,258.50 | 1,251.73 | 1,257.00 | 0.0M |
| 2025-09-10 | 1,246.00 | 1,250.00 | 1,246.00 | 1,250.00 | 0.0M |
| 2025-09-09 | 1,239.46 | 1,240.16 | 1,239.00 | 1,240.16 | 0.0M |
| 2025-09-08 | 1,233.21 | 1,241.56 | 1,233.21 | 1,241.56 | 0.0M |
| 2025-09-05 | 1,230.00 | 1,236.00 | 1,230.00 | 1,236.00 | 0.0M |
| 2025-09-04 | 1,217.99 | 1,224.00 | 1,217.99 | 1,224.00 | 0.0M |
| 2025-09-03 | 1,214.00 | 1,218.00 | 1,213.50 | 1,218.00 | 0.0M |
| 2025-09-02 | 1,214.39 | 1,215.00 | 1,212.50 | 1,212.50 | 0.0M |
| 2025-08-29 | 1,222.40 | 1,225.00 | 1,215.00 | 1,215.00 | 0.0M |
| 2025-08-28 | 1,237.51 | 1,241.35 | 1,237.51 | 1,241.35 | 0.0M |
| 2025-08-27 | 1,230.00 | 1,234.67 | 1,230.00 | 1,231.07 | 0.0M |
| 2025-08-26 | 1,237.00 | 1,239.00 | 1,236.02 | 1,236.23 | 0.0M |
| 2025-08-25 | 1,235.00 | 1,237.50 | 1,235.00 | 1,237.00 | 0.0M |
| 2025-08-22 | 1,226.06 | 1,239.50 | 1,226.06 | 1,236.02 | 0.0M |
| 2025-08-21 | 1,223.15 | 1,229.99 | 1,219.30 | 1,229.99 | 0.0M |
| 2025-08-20 | 1,223.53 | 1,224.60 | 1,222.48 | 1,222.50 | 0.0M |
| 2025-08-19 | 1,222.00 | 1,222.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-08-18 | 1,216.20 | 1,222.00 | 1,216.20 | 1,222.00 | 0.0M |
| 2025-08-15 | 1,221.00 | 1,221.00 | 1,216.00 | 1,216.01 | 0.0M |
| 2025-08-14 | 1,221.00 | 1,221.31 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-08-13 | 1,217.96 | 1,223.43 | 1,217.22 | 1,220.00 | 0.0M |
| 2025-08-12 | 1,206.51 | 1,212.59 | 1,206.51 | 1,212.59 | 0.0M |
| 2025-08-11 | 1,209.99 | 1,209.99 | 1,209.00 | 1,209.00 | 0.0M |
| 2025-08-08 | 1,204.00 | 1,208.00 | 1,203.00 | 1,208.00 | 0.0M |
| 2025-08-07 | 1,196.82 | 1,204.95 | 1,193.01 | 1,204.95 | 0.0M |
| 2025-08-06 | 1,195.00 | 1,195.00 | 1,192.50 | 1,194.50 | 0.0M |
| 2025-08-05 | 1,191.65 | 1,193.01 | 1,185.50 | 1,193.01 | 0.0M |
| 2025-08-04 | 1,193.92 | 1,193.92 | 1,190.00 | 1,191.50 | 0.0M |
| 2025-08-01 | 1,184.47 | 1,192.00 | 1,184.47 | 1,192.00 | 0.0M |
| 2025-07-31 | 1,187.00 | 1,190.16 | 1,184.54 | 1,184.54 | 0.0M |
| 2025-07-30 | 1,194.80 | 1,194.80 | 1,185.00 | 1,185.00 | 0.0M |
| 2025-07-29 | 1,188.67 | 1,191.00 | 1,188.00 | 1,191.00 | 0.0M |
| 2025-07-28 | 1,184.50 | 1,186.95 | 1,184.50 | 1,186.95 | 0.0M |
| 2025-07-25 | 1,186.26 | 1,189.50 | 1,180.00 | 1,189.50 | 0.0M |
| 2025-07-24 | 1,185.95 | 1,185.95 | 1,182.00 | 1,185.00 | 0.0M |
| 2025-07-23 | 1,181.14 | 1,185.00 | 1,179.51 | 1,185.00 | 0.0M |
| 2025-07-22 | 1,184.91 | 1,184.91 | 1,184.91 | 1,184.91 | 0.0M |
| 2025-07-21 | 1,182.95 | 1,184.98 | 1,178.50 | 1,184.98 | 0.0M |
| 2025-07-18 | 1,178.00 | 1,182.23 | 1,178.00 | 1,178.50 | 0.0M |
| 2025-07-17 | 1,180.00 | 1,180.00 | 1,176.19 | 1,176.19 | 0.0M |
| 2025-07-16 | 1,174.55 | 1,174.55 | 1,172.10 | 1,173.47 | 0.0M |
| 2025-07-15 | 1,174.00 | 1,175.00 | 1,170.00 | 1,174.99 | 0.0M |
| 2025-07-14 | 1,175.37 | 1,179.13 | 1,169.89 | 1,173.45 | 0.0M |
| 2025-07-11 | 1,180.50 | 1,180.50 | 1,172.00 | 1,172.00 | 0.0M |
| 2025-07-10 | 1,179.32 | 1,182.45 | 1,179.32 | 1,182.45 | 0.0M |
| 2025-07-09 | 1,176.00 | 1,180.00 | 1,176.00 | 1,177.01 | 0.0M |
| 2025-07-08 | 1,175.01 | 1,175.20 | 1,175.00 | 1,175.00 | 0.0M |
| 2025-07-07 | 1,180.00 | 1,180.13 | 1,173.00 | 1,173.00 | 0.0M |
| 2025-07-03 | 1,178.00 | 1,185.00 | 1,178.00 | 1,182.41 | 0.0M |
| 2025-07-02 | 1,172.91 | 1,180.00 | 1,172.91 | 1,180.00 | 0.0M |
| 2025-07-01 | 1,170.00 | 1,175.01 | 1,166.01 | 1,175.01 | 0.0M |
| 2025-06-30 | 1,159.05 | 1,174.13 | 1,159.05 | 1,174.13 | 0.0M |
| 2025-06-27 | 1,157.54 | 1,162.00 | 1,157.54 | 1,159.00 | 0.0M |
| 2025-06-26 | 1,158.25 | 1,164.50 | 1,158.25 | 1,158.25 | 0.0M |
| 2025-06-25 | 1,158.86 | 1,158.86 | 1,155.00 | 1,156.90 | 0.0M |
| 2025-06-24 | 1,155.00 | 1,163.00 | 1,152.19 | 1,163.00 | 0.0M |
| 2025-06-23 | 1,154.00 | 1,154.00 | 1,151.95 | 1,153.00 | 0.0M |
| 2025-06-20 | 1,151.00 | 1,152.01 | 1,149.00 | 1,150.71 | 0.0M |
| 2025-06-18 | 1,154.00 | 1,154.01 | 1,148.04 | 1,149.00 | 0.0M |
| 2025-06-17 | 1,148.00 | 1,150.00 | 1,148.00 | 1,150.00 | 0.0M |
| 2025-06-16 | 1,145.11 | 1,152.01 | 1,145.11 | 1,148.00 | 0.0M |
| 2025-06-13 | 1,149.00 | 1,149.00 | 1,146.50 | 1,146.50 | 0.0M |
| 2025-06-12 | 1,153.20 | 1,153.20 | 1,150.50 | 1,152.90 | 0.0M |
| 2025-06-11 | 1,148.25 | 1,154.25 | 1,148.25 | 1,152.50 | 0.0M |
| 2025-06-10 | 1,150.12 | 1,153.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2025-06-09 | 1,147.99 | 1,149.90 | 1,146.96 | 1,149.00 | 0.0M |
| 2025-06-06 | 1,151.33 | 1,151.50 | 1,145.78 | 1,147.99 | 0.0M |
| 2025-06-05 | 1,149.00 | 1,156.00 | 1,149.00 | 1,151.33 | 0.0M |
| 2025-06-04 | 1,143.89 | 1,151.92 | 1,143.30 | 1,151.92 | 0.0M |
| 2025-06-03 | 1,140.01 | 1,143.02 | 1,140.00 | 1,142.88 | 0.0M |
| 2025-06-02 | 1,138.53 | 1,138.55 | 1,133.00 | 1,137.75 | 0.0M |
| 2025-05-30 | 1,150.00 | 1,150.00 | 1,136.00 | 1,136.00 | 0.0M |
| 2025-05-29 | 1,168.00 | 1,169.98 | 1,163.78 | 1,164.01 | 0.0M |
| 2025-05-28 | 1,169.00 | 1,171.00 | 1,166.00 | 1,166.00 | 0.0M |
| 2025-05-27 | 1,178.00 | 1,178.00 | 1,166.00 | 1,167.50 | 0.0M |
| 2025-05-23 | 1,165.00 | 1,169.99 | 1,165.00 | 1,165.10 | 0.0M |
| 2025-05-22 | 1,161.00 | 1,165.00 | 1,161.00 | 1,165.00 | 0.0M |
| 2025-05-21 | 1,177.25 | 1,177.25 | 1,165.00 | 1,165.00 | 0.0M |
| 2025-05-20 | 1,176.11 | 1,176.11 | 1,175.01 | 1,175.01 | 0.0M |
| 2025-05-19 | 1,174.71 | 1,179.00 | 1,174.71 | 1,176.00 | 0.0M |
| 2025-05-16 | 1,178.00 | 1,181.00 | 1,175.00 | 1,181.00 | 0.0M |
| 2025-05-15 | 1,167.00 | 1,176.89 | 1,167.00 | 1,174.00 | 0.0M |
| 2025-05-14 | 1,171.99 | 1,171.99 | 1,167.00 | 1,167.00 | 0.0M |
| 2025-05-13 | 1,172.15 | 1,172.15 | 1,168.01 | 1,172.08 | 0.0M |
| 2025-05-12 | 1,178.97 | 1,178.97 | 1,171.50 | 1,171.50 | 0.0M |
| 2025-05-09 | 1,172.00 | 1,174.00 | 1,167.50 | 1,167.50 | 0.0M |
| 2025-05-08 | 1,174.01 | 1,174.01 | 1,165.00 | 1,173.56 | 0.0M |
| 2025-05-07 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-05-06 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0M |
| 2025-05-05 | 1,171.00 | 1,173.00 | 1,168.99 | 1,169.20 | 0.0M |
| 2025-05-02 | 1,172.00 | 1,175.00 | 1,170.00 | 1,171.00 | 0.0M |
| 2025-05-01 | 1,168.50 | 1,175.00 | 1,165.81 | 1,165.81 | 0.0M |
| 2025-04-30 | 1,181.00 | 1,181.00 | 1,162.00 | 1,162.00 | 0.0M |
| 2025-04-29 | 1,174.31 | 1,183.99 | 1,174.31 | 1,183.99 | 0.0M |
| 2025-04-28 | 1,182.00 | 1,182.00 | 1,179.37 | 1,180.50 | 0.0M |
| 2025-04-25 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 0.0M |
| 2025-04-24 | 1,180.00 | 1,184.00 | 1,175.51 | 1,182.37 | 0.0M |
| 2025-04-23 | 1,182.00 | 1,183.11 | 1,177.30 | 1,180.01 | 0.0M |
| 2025-04-22 | 1,167.50 | 1,170.00 | 1,167.50 | 1,170.00 | 0.0M |
| 2025-04-21 | 1,160.10 | 1,160.10 | 1,160.10 | 1,160.10 | 0.0M |
| 2025-04-17 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 0.0M |
| 2025-04-16 | 1,166.53 | 1,170.00 | 1,163.00 | 1,165.00 | 0.0M |
| 2025-04-15 | 1,169.99 | 1,169.99 | 1,164.00 | 1,168.00 | 0.0M |
| 2025-04-14 | 1,164.06 | 1,164.06 | 1,164.06 | 1,164.06 | 0.0M |
| 2025-04-11 | 1,149.99 | 1,150.77 | 1,136.18 | 1,150.00 | 0.0M |
| 2025-04-10 | 1,157.01 | 1,157.01 | 1,144.69 | 1,146.00 | 0.0M |
| 2025-04-09 | 1,152.00 | 1,167.50 | 1,144.75 | 1,163.50 | 0.0M |
| 2025-04-08 | 1,163.00 | 1,167.99 | 1,156.31 | 1,157.56 | 0.0M |
| 2025-04-07 | 1,161.30 | 1,171.00 | 1,155.02 | 1,156.01 | 0.0M |
| 2025-04-04 | 1,178.08 | 1,178.08 | 1,170.00 | 1,173.86 | 0.0M |
| 2025-04-03 | 1,181.00 | 1,185.00 | 1,178.00 | 1,179.00 | 0.0M |
| 2025-04-02 | 1,188.76 | 1,188.76 | 1,188.76 | 1,188.76 | 0.0M |
| 2025-04-01 | 1,190.81 | 1,195.99 | 1,185.00 | 1,193.00 | 0.0M |
| 2025-03-31 | 1,199.00 | 1,200.80 | 1,190.00 | 1,200.80 | 0.0M |
| 2025-03-28 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.0M |
| 2025-03-27 | 1,199.00 | 1,200.11 | 1,197.00 | 1,197.00 | 0.0M |
| 2025-03-26 | 1,202.00 | 1,202.00 | 1,197.52 | 1,198.70 | 0.0M |
| 2025-03-25 | 1,203.34 | 1,205.14 | 1,203.34 | 1,205.14 | 0.0M |
| 2025-03-24 | 1,200.32 | 1,204.53 | 1,199.26 | 1,203.33 | 0.0M |
| 2025-03-21 | 1,203.25 | 1,203.25 | 1,199.01 | 1,199.01 | 0.0M |
| 2025-03-20 | 1,206.41 | 1,206.41 | 1,200.00 | 1,203.49 | 0.0M |
| 2025-03-19 | 1,190.12 | 1,205.00 | 1,190.12 | 1,205.00 | 0.0M |
| 2025-03-18 | 1,198.00 | 1,199.00 | 1,190.06 | 1,190.06 | 0.0M |
| 2025-03-17 | 1,189.01 | 1,199.99 | 1,189.01 | 1,198.00 | 0.0M |
| 2025-03-14 | 1,188.50 | 1,192.73 | 1,187.51 | 1,187.51 | 0.0M |
| 2025-03-13 | 1,187.64 | 1,190.13 | 1,186.00 | 1,190.13 | 0.0M |
| 2025-03-12 | 1,194.90 | 1,194.90 | 1,187.05 | 1,187.05 | 0.0M |
| 2025-03-11 | 1,190.00 | 1,194.95 | 1,187.51 | 1,188.00 | 0.0M |
| 2025-03-10 | 1,203.00 | 1,203.00 | 1,183.02 | 1,190.00 | 0.0M |
| 2025-03-07 | 1,210.00 | 1,210.00 | 1,201.00 | 1,201.00 | 0.0M |
| 2025-03-06 | 1,210.00 | 1,210.00 | 1,205.00 | 1,209.80 | 0.0M |
| 2025-03-05 | 1,215.00 | 1,216.91 | 1,210.08 | 1,211.49 | 0.0M |
| 2025-03-04 | 1,218.01 | 1,218.01 | 1,212.50 | 1,215.00 | 0.0M |
| 2025-03-03 | 1,214.20 | 1,221.07 | 1,212.26 | 1,217.80 | 0.0M |
| 2025-02-28 | 1,220.24 | 1,224.00 | 1,213.15 | 1,213.15 | 0.0M |
| 2025-02-27 | 1,238.00 | 1,238.00 | 1,234.39 | 1,234.95 | 0.0M |
| 2025-02-26 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2025-02-25 | 1,231.50 | 1,236.25 | 1,231.50 | 1,236.25 | 0.0M |
| 2025-02-24 | 1,224.00 | 1,230.99 | 1,224.00 | 1,230.79 | 0.0M |
| 2025-02-21 | 1,217.70 | 1,225.00 | 1,215.00 | 1,224.50 | 0.0M |
| 2025-02-20 | 1,209.97 | 1,216.40 | 1,209.97 | 1,216.40 | 0.0M |
| 2025-02-19 | 1,219.70 | 1,219.70 | 1,210.50 | 1,210.50 | 0.0M |
| 2025-02-18 | 1,218.20 | 1,219.70 | 1,218.20 | 1,219.70 | 0.0M |
| 2025-02-13 | 1,210.98 | 1,218.36 | 1,210.98 | 1,217.90 | 0.0M |
| 2025-02-12 | 1,206.00 | 1,209.98 | 1,203.51 | 1,209.98 | 0.0M |
| 2025-02-11 | 1,212.50 | 1,212.50 | 1,210.00 | 1,210.00 | 0.0M |
| 2025-02-10 | 1,202.51 | 1,215.00 | 1,202.51 | 1,214.99 | 0.0M |
| 2025-02-07 | 1,209.89 | 1,209.89 | 1,205.00 | 1,209.00 | 0.0M |
| 2025-02-06 | 1,207.43 | 1,209.94 | 1,204.78 | 1,209.94 | 0.0M |
| 2025-02-05 | 1,212.00 | 1,213.36 | 1,205.50 | 1,212.29 | 0.0M |
| 2025-02-04 | 1,201.10 | 1,208.66 | 1,201.10 | 1,204.22 | 0.0M |
| 2025-02-03 | 1,194.06 | 1,195.32 | 1,193.00 | 1,193.00 | 0.0M |
| 2025-01-31 | 1,218.00 | 1,218.00 | 1,188.75 | 1,188.90 | 0.0M |
| 2025-01-30 | 1,213.58 | 1,218.35 | 1,208.02 | 1,209.10 | 0.0M |
| 2025-01-29 | 1,215.69 | 1,215.69 | 1,204.40 | 1,204.40 | 0.0M |
| 2025-01-28 | 1,209.43 | 1,211.76 | 1,206.50 | 1,206.50 | 0.0M |
| 2025-01-27 | 1,208.00 | 1,219.00 | 1,208.00 | 1,212.55 | 0.0M |
| 2025-01-24 | 1,212.84 | 1,213.33 | 1,207.53 | 1,208.00 | 0.0M |
| 2025-01-23 | 1,211.50 | 1,211.50 | 1,204.00 | 1,206.60 | 0.0M |
| 2025-01-22 | 1,219.41 | 1,224.95 | 1,202.01 | 1,210.00 | 0.0M |
| 2025-01-21 | 1,219.00 | 1,228.87 | 1,216.00 | 1,222.70 | 0.0M |
| 2025-01-17 | 1,219.40 | 1,220.00 | 1,201.98 | 1,218.90 | 0.0M |
| 2025-01-16 | 1,209.00 | 1,229.99 | 1,209.00 | 1,221.00 | 0.0M |
| 2025-01-15 | 1,199.47 | 1,215.00 | 1,199.47 | 1,215.00 | 0.0M |
| 2025-01-14 | 1,184.30 | 1,189.89 | 1,184.30 | 1,189.89 | 0.0M |
| 2025-01-13 | 1,180.00 | 1,181.50 | 1,179.89 | 1,180.21 | 0.0M |
| 2025-01-10 | 1,181.00 | 1,185.38 | 1,175.00 | 1,182.45 | 0.0M |
| 2025-01-08 | 1,175.25 | 1,186.00 | 1,175.25 | 1,185.50 | 0.0M |
| 2025-01-07 | 1,188.00 | 1,192.00 | 1,179.90 | 1,183.50 | 0.0M |
| 2025-01-06 | 1,197.40 | 1,197.40 | 1,191.27 | 1,191.27 | 0.0M |
| 2025-01-03 | 1,197.60 | 1,205.00 | 1,195.61 | 1,198.00 | 0.0M |
| 2025-01-02 | 1,196.20 | 1,207.00 | 1,186.30 | 1,199.00 | 0.0M |