1,336.50
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 | 1,446.00 | 1,450.00 | 1,325.00 | 1,336.50 | 2.3M |
| 2025-09-25 | 1,490.10 | 1,507.90 | 1,468.00 | 1,476.10 | 0.2M |
| 2025-09-24 | 1,476.90 | 1,509.40 | 1,455.50 | 1,490.10 | 0.3M |
| 2025-09-23 | 1,482.50 | 1,494.00 | 1,474.70 | 1,476.90 | 0.1M |
| 2025-09-22 | 1,505.70 | 1,512.00 | 1,475.10 | 1,481.10 | 0.2M |
| 2025-09-19 | 1,528.90 | 1,533.30 | 1,495.00 | 1,505.70 | 0.3M |
| 2025-09-18 | 1,552.90 | 1,556.20 | 1,515.00 | 1,526.50 | 0.2M |
| 2025-09-17 | 1,557.00 | 1,564.50 | 1,520.00 | 1,548.20 | 0.1M |
| 2025-09-16 | 1,519.90 | 1,572.40 | 1,519.90 | 1,549.00 | 0.4M |
| 2025-09-15 | 1,521.00 | 1,528.20 | 1,504.00 | 1,513.20 | 0.1M |
| 2025-09-12 | 1,528.00 | 1,554.80 | 1,514.00 | 1,518.00 | 0.3M |
| 2025-09-11 | 1,570.20 | 1,570.20 | 1,520.00 | 1,527.30 | 0.3M |
| 2025-09-10 | 1,501.10 | 1,579.70 | 1,501.10 | 1,559.90 | 0.6M |
| 2025-09-09 | 1,460.60 | 1,535.40 | 1,460.60 | 1,493.70 | 0.5M |
| 2025-09-08 | 1,482.00 | 1,482.20 | 1,452.20 | 1,460.60 | 0.2M |
| 2025-09-05 | 1,477.60 | 1,490.00 | 1,456.90 | 1,478.80 | 0.2M |
| 2025-09-04 | 1,500.00 | 1,514.00 | 1,471.80 | 1,475.90 | 0.3M |
| 2025-09-03 | 1,426.50 | 1,498.00 | 1,417.10 | 1,488.00 | 0.6M |
| 2025-09-02 | 1,420.50 | 1,438.50 | 1,411.00 | 1,415.10 | 0.2M |
| 2025-09-01 | 1,427.50 | 1,447.30 | 1,411.00 | 1,415.70 | 0.3M |
| 2025-08-29 | 1,434.60 | 1,448.90 | 1,422.00 | 1,427.50 | 0.2M |
| 2025-08-28 | 1,471.00 | 1,489.00 | 1,420.90 | 1,426.30 | 0.3M |
| 2025-08-26 | 1,445.00 | 1,481.00 | 1,417.00 | 1,470.20 | 0.3M |
| 2025-08-25 | 1,488.00 | 1,488.00 | 1,444.00 | 1,448.90 | 0.2M |
| 2025-08-22 | 1,455.80 | 1,484.90 | 1,455.00 | 1,479.40 | 0.2M |
| 2025-08-21 | 1,485.00 | 1,516.60 | 1,445.00 | 1,461.90 | 0.3M |
| 2025-08-20 | 1,493.10 | 1,502.00 | 1,474.10 | 1,486.60 | 0.2M |
| 2025-08-19 | 1,507.40 | 1,513.00 | 1,485.50 | 1,493.20 | 0.2M |
| 2025-08-18 | 1,535.00 | 1,540.00 | 1,502.70 | 1,507.40 | 0.2M |
| 2025-08-14 | 1,501.60 | 1,536.90 | 1,496.10 | 1,525.00 | 0.3M |
| 2025-08-13 | 1,524.90 | 1,542.00 | 1,495.30 | 1,501.60 | 0.3M |
| 2025-08-12 | 1,463.00 | 1,529.80 | 1,455.70 | 1,515.60 | 0.5M |
| 2025-08-11 | 1,472.20 | 1,477.50 | 1,411.10 | 1,463.00 | 0.6M |
| 2025-08-08 | 1,530.10 | 1,548.80 | 1,448.00 | 1,472.20 | 1.1M |
| 2025-08-07 | 1,462.00 | 1,576.10 | 1,450.00 | 1,521.70 | 1.5M |
| 2025-08-06 | 1,519.00 | 1,519.00 | 1,465.40 | 1,477.20 | 1.0M |
| 2025-08-05 | 1,580.40 | 1,597.20 | 1,520.00 | 1,545.60 | 0.4M |
| 2025-08-04 | 1,611.20 | 1,612.00 | 1,542.00 | 1,578.20 | 0.6M |
| 2025-08-01 | 1,667.00 | 1,676.70 | 1,600.00 | 1,612.40 | 0.4M |
| 2025-07-31 | 1,662.90 | 1,694.00 | 1,654.10 | 1,667.50 | 0.3M |
| 2025-07-30 | 1,705.70 | 1,717.00 | 1,680.10 | 1,684.80 | 0.3M |
| 2025-07-29 | 1,691.10 | 1,725.00 | 1,672.70 | 1,697.30 | 0.4M |
| 2025-07-28 | 1,680.00 | 1,775.00 | 1,675.00 | 1,682.90 | 1.2M |
| 2025-07-25 | 1,701.00 | 1,705.60 | 1,664.90 | 1,677.50 | 0.3M |
| 2025-07-24 | 1,714.00 | 1,738.90 | 1,692.70 | 1,701.30 | 0.3M |
| 2025-07-23 | 1,711.30 | 1,743.00 | 1,685.10 | 1,713.70 | 0.4M |
| 2025-07-22 | 1,740.00 | 1,750.00 | 1,699.80 | 1,711.30 | 0.3M |
| 2025-07-21 | 1,773.90 | 1,779.90 | 1,711.00 | 1,733.00 | 0.4M |
| 2025-07-18 | 1,822.00 | 1,826.50 | 1,768.30 | 1,773.90 | 0.5M |
| 2025-07-17 | 1,826.70 | 1,863.70 | 1,812.10 | 1,820.20 | 0.6M |
| 2025-07-16 | 1,829.50 | 1,849.00 | 1,801.50 | 1,821.00 | 0.5M |
| 2025-07-15 | 1,822.20 | 1,867.00 | 1,807.00 | 1,828.00 | 0.9M |
| 2025-07-14 | 1,780.00 | 1,854.00 | 1,739.20 | 1,816.70 | 2.0M |
| 2025-07-11 | 1,720.90 | 1,824.90 | 1,720.00 | 1,757.10 | 3.2M |
| 2025-07-10 | 1,717.00 | 1,749.70 | 1,684.00 | 1,696.80 | 0.6M |
| 2025-07-09 | 1,660.40 | 1,731.30 | 1,651.80 | 1,717.00 | 0.7M |
| 2025-07-08 | 1,703.50 | 1,735.50 | 1,645.20 | 1,657.80 | 0.5M |
| 2025-07-07 | 1,724.80 | 1,756.90 | 1,695.00 | 1,703.50 | 0.4M |
| 2025-07-04 | 1,756.00 | 1,768.90 | 1,708.10 | 1,724.80 | 0.6M |
| 2025-07-03 | 1,696.90 | 1,761.00 | 1,680.50 | 1,748.40 | 0.9M |
| 2025-07-02 | 1,680.00 | 1,716.80 | 1,650.30 | 1,697.70 | 0.7M |
| 2025-07-01 | 1,715.10 | 1,718.90 | 1,655.50 | 1,677.40 | 0.7M |
| 2025-06-30 | 1,649.80 | 1,749.00 | 1,636.00 | 1,714.00 | 1.3M |
| 2025-06-27 | 1,662.10 | 1,670.60 | 1,632.60 | 1,640.20 | 0.5M |
| 2025-06-26 | 1,724.50 | 1,780.00 | 1,601.20 | 1,655.70 | 2.1M |
| 2025-06-25 | 1,740.00 | 1,759.90 | 1,712.10 | 1,718.90 | 0.4M |
| 2025-06-24 | 1,770.00 | 1,788.50 | 1,721.00 | 1,730.90 | 0.5M |
| 2025-06-23 | 1,710.00 | 1,765.00 | 1,705.70 | 1,752.10 | 0.6M |
| 2025-06-20 | 1,689.90 | 1,739.90 | 1,670.50 | 1,730.80 | 0.9M |
| 2025-06-19 | 1,725.50 | 1,760.00 | 1,670.60 | 1,687.30 | 1.1M |
| 2025-06-18 | 1,721.00 | 1,867.90 | 1,698.70 | 1,718.50 | 4.5M |
| 2025-06-17 | 1,804.00 | 1,813.40 | 1,711.00 | 1,727.60 | 0.8M |
| 2025-06-16 | 1,790.40 | 1,818.40 | 1,732.60 | 1,803.90 | 0.9M |
| 2025-06-13 | 1,708.00 | 1,809.80 | 1,705.10 | 1,776.20 | 1.4M |
| 2025-06-12 | 1,833.00 | 1,868.80 | 1,767.70 | 1,784.50 | 3.5M |
| 2025-06-11 | 1,555.00 | 1,847.80 | 1,545.00 | 1,831.10 | 8.9M |
| 2025-06-10 | 1,520.00 | 1,558.80 | 1,508.30 | 1,546.60 | 0.5M |
| 2025-06-09 | 1,505.90 | 1,519.00 | 1,480.20 | 1,510.00 | 0.3M |
| 2025-06-06 | 1,548.00 | 1,575.00 | 1,495.00 | 1,505.40 | 0.8M |
| 2025-06-05 | 1,492.50 | 1,592.00 | 1,489.10 | 1,529.00 | 1.4M |
| 2025-06-04 | 1,493.90 | 1,547.40 | 1,482.00 | 1,492.40 | 0.8M |
| 2025-06-03 | 1,470.00 | 1,504.00 | 1,452.70 | 1,488.50 | 0.5M |
| 2025-06-02 | 1,470.00 | 1,514.00 | 1,441.00 | 1,466.00 | 1.1M |
| 2025-05-30 | 1,369.90 | 1,481.40 | 1,350.00 | 1,465.30 | 2.1M |
| 2025-05-29 | 1,342.00 | 1,369.80 | 1,320.20 | 1,346.80 | 0.5M |
| 2025-05-28 | 1,352.00 | 1,383.00 | 1,330.00 | 1,337.10 | 0.3M |
| 2025-05-27 | 1,338.80 | 1,359.90 | 1,319.00 | 1,351.80 | 0.3M |
| 2025-05-26 | 1,358.80 | 1,365.00 | 1,323.60 | 1,334.60 | 0.2M |
| 2025-05-23 | 1,320.00 | 1,345.20 | 1,312.20 | 1,340.60 | 0.2M |
| 2025-05-22 | 1,340.70 | 1,343.50 | 1,290.20 | 1,320.20 | 0.3M |
| 2025-05-21 | 1,333.90 | 1,362.40 | 1,320.00 | 1,341.20 | 0.2M |
| 2025-05-20 | 1,369.50 | 1,372.90 | 1,316.60 | 1,324.70 | 0.3M |
| 2025-05-19 | 1,334.00 | 1,394.50 | 1,320.50 | 1,358.90 | 0.6M |
| 2025-05-16 | 1,282.90 | 1,345.00 | 1,275.40 | 1,330.40 | 0.4M |
| 2025-05-15 | 1,261.00 | 1,297.00 | 1,242.00 | 1,283.40 | 0.4M |
| 2025-05-14 | 1,286.40 | 1,291.20 | 1,253.30 | 1,257.30 | 0.3M |
| 2025-05-13 | 1,284.80 | 1,348.00 | 1,270.00 | 1,276.80 | 0.4M |
| 2025-05-12 | 1,284.00 | 1,304.80 | 1,252.20 | 1,270.00 | 0.5M |
| 2025-05-09 | 1,200.10 | 1,245.40 | 1,194.10 | 1,224.30 | 0.4M |
| 2025-05-08 | 1,267.50 | 1,289.80 | 1,230.00 | 1,235.20 | 0.3M |
| 2025-05-07 | 1,206.00 | 1,283.90 | 1,206.00 | 1,251.60 | 0.4M |
| 2025-05-06 | 1,290.00 | 1,298.80 | 1,225.60 | 1,230.70 | 0.4M |
| 2025-05-05 | 1,307.00 | 1,318.30 | 1,290.10 | 1,294.80 | 0.2M |
| 2025-05-02 | 1,292.00 | 1,333.00 | 1,281.10 | 1,310.10 | 0.3M |
| 2025-04-30 | 1,321.40 | 1,354.00 | 1,282.20 | 1,296.70 | 0.4M |
| 2025-04-29 | 1,399.00 | 1,427.00 | 1,350.00 | 1,363.70 | 0.3M |
| 2025-04-28 | 1,404.90 | 1,442.00 | 1,385.00 | 1,391.50 | 0.4M |
| 2025-04-25 | 1,465.00 | 1,472.50 | 1,375.10 | 1,397.60 | 0.5M |
| 2025-04-24 | 1,413.00 | 1,529.40 | 1,407.70 | 1,465.20 | 1.1M |
| 2025-04-23 | 1,419.00 | 1,440.00 | 1,382.60 | 1,414.60 | 0.3M |
| 2025-04-22 | 1,401.00 | 1,428.00 | 1,388.90 | 1,411.10 | 0.2M |
| 2025-04-21 | 1,440.00 | 1,440.00 | 1,385.20 | 1,401.40 | 0.3M |
| 2025-04-17 | 1,402.00 | 1,426.00 | 1,383.00 | 1,413.80 | 0.3M |
| 2025-04-16 | 1,409.60 | 1,419.80 | 1,362.30 | 1,392.40 | 0.4M |
| 2025-04-15 | 1,351.00 | 1,410.00 | 1,329.00 | 1,402.30 | 0.5M |
| 2025-04-11 | 1,250.00 | 1,320.20 | 1,221.80 | 1,319.15 | 0.9M |
| 2025-04-09 | 1,240.05 | 1,246.95 | 1,154.40 | 1,200.20 | 0.9M |
| 2025-04-08 | 1,238.85 | 1,279.90 | 1,182.00 | 1,264.05 | 1.0M |
| 2025-04-07 | 1,213.05 | 1,235.00 | 1,213.05 | 1,213.05 | 1.2M |
| 2025-04-04 | 1,424.70 | 1,427.95 | 1,347.80 | 1,347.80 | 0.6M |
| 2025-04-03 | 1,480.00 | 1,510.25 | 1,378.75 | 1,418.70 | 1.4M |
| 2025-04-02 | 1,461.75 | 1,463.05 | 1,420.10 | 1,438.35 | 0.3M |
| 2025-04-01 | 1,458.00 | 1,475.75 | 1,425.10 | 1,447.90 | 0.6M |
| 2025-03-28 | 1,430.00 | 1,469.90 | 1,406.00 | 1,424.40 | 0.4M |
| 2025-03-27 | 1,410.00 | 1,434.90 | 1,378.80 | 1,409.20 | 0.7M |
| 2025-03-26 | 1,425.80 | 1,457.85 | 1,408.60 | 1,417.55 | 0.2M |
| 2025-03-25 | 1,486.85 | 1,486.90 | 1,406.75 | 1,426.60 | 0.3M |
| 2025-03-24 | 1,534.00 | 1,536.80 | 1,470.05 | 1,477.95 | 0.2M |
| 2025-03-21 | 1,490.00 | 1,528.95 | 1,470.00 | 1,518.80 | 0.7M |
| 2025-03-20 | 1,452.00 | 1,493.00 | 1,440.00 | 1,470.25 | 1.1M |
| 2025-03-19 | 1,378.00 | 1,421.95 | 1,377.95 | 1,421.95 | 0.2M |
| 2025-03-18 | 1,299.70 | 1,354.25 | 1,288.05 | 1,354.25 | 0.2M |
| 2025-03-17 | 1,300.00 | 1,307.00 | 1,285.65 | 1,289.80 | 0.2M |
| 2025-03-13 | 1,315.00 | 1,326.80 | 1,275.00 | 1,292.05 | 0.2M |
| 2025-03-12 | 1,291.95 | 1,322.50 | 1,281.00 | 1,313.05 | 0.2M |
| 2025-03-11 | 1,260.00 | 1,299.90 | 1,245.00 | 1,289.10 | 0.2M |
| 2025-03-10 | 1,320.20 | 1,349.00 | 1,253.70 | 1,259.70 | 0.3M |
| 2025-03-07 | 1,333.00 | 1,344.00 | 1,300.00 | 1,319.65 | 0.3M |
| 2025-03-06 | 1,308.00 | 1,348.90 | 1,291.00 | 1,330.05 | 0.6M |
| 2025-03-05 | 1,230.00 | 1,284.70 | 1,227.05 | 1,284.70 | 0.2M |
| 2025-03-04 | 1,199.00 | 1,260.00 | 1,165.05 | 1,223.55 | 0.4M |
| 2025-03-03 | 1,178.00 | 1,213.25 | 1,141.45 | 1,200.10 | 0.6M |
| 2025-02-28 | 1,150.05 | 1,186.70 | 1,110.05 | 1,155.50 | 1.1M |
| 2025-02-27 | 1,234.00 | 1,243.55 | 1,168.45 | 1,168.45 | 0.4M |
| 2025-02-25 | 1,270.05 | 1,276.40 | 1,222.00 | 1,229.95 | 0.3M |
| 2025-02-24 | 1,271.05 | 1,311.90 | 1,255.65 | 1,268.20 | 0.4M |
| 2025-02-21 | 1,392.00 | 1,404.95 | 1,315.90 | 1,316.55 | 0.3M |
| 2025-02-20 | 1,378.00 | 1,400.00 | 1,352.10 | 1,385.15 | 0.2M |
| 2025-02-19 | 1,325.10 | 1,405.90 | 1,313.00 | 1,366.10 | 0.3M |
| 2025-02-18 | 1,410.25 | 1,418.65 | 1,342.05 | 1,356.90 | 0.3M |
| 2025-02-17 | 1,390.00 | 1,433.00 | 1,352.60 | 1,410.25 | 0.7M |
| 2025-02-14 | 1,405.00 | 1,428.80 | 1,364.70 | 1,385.15 | 0.5M |
| 2025-02-13 | 1,519.70 | 1,530.00 | 1,436.50 | 1,436.50 | 0.3M |
| 2025-02-12 | 1,390.00 | 1,515.60 | 1,371.30 | 1,512.10 | 0.9M |
| 2025-02-11 | 1,519.50 | 1,529.95 | 1,443.45 | 1,443.45 | 0.3M |
| 2025-02-10 | 1,607.00 | 1,608.75 | 1,519.40 | 1,519.40 | 0.7M |
| 2025-02-07 | 1,649.00 | 1,675.90 | 1,590.05 | 1,599.35 | 0.7M |
| 2025-02-06 | 1,650.00 | 1,679.90 | 1,621.00 | 1,651.10 | 0.5M |
| 2025-02-05 | 1,633.00 | 1,670.00 | 1,616.85 | 1,652.60 | 0.5M |
| 2025-02-04 | 1,590.00 | 1,644.15 | 1,574.95 | 1,630.40 | 0.7M |
| 2025-02-03 | 1,558.45 | 1,632.00 | 1,523.85 | 1,572.75 | 1.4M |
| 2025-02-01 | 1,490.00 | 1,558.55 | 1,441.00 | 1,558.55 | 1.6M |
| 2025-01-31 | 1,414.40 | 1,416.90 | 1,353.25 | 1,416.90 | 1.8M |
| 2025-01-30 | 1,326.00 | 1,349.40 | 1,278.25 | 1,288.10 | 0.3M |
| 2025-01-29 | 1,278.35 | 1,346.00 | 1,276.20 | 1,325.45 | 0.3M |
| 2025-01-28 | 1,278.00 | 1,311.05 | 1,165.10 | 1,276.00 | 1.1M |
| 2025-01-27 | 1,351.00 | 1,351.00 | 1,246.00 | 1,275.30 | 0.7M |
| 2025-01-24 | 1,430.10 | 1,443.10 | 1,353.10 | 1,376.05 | 0.5M |
| 2025-01-23 | 1,297.00 | 1,430.10 | 1,280.40 | 1,430.10 | 0.6M |
| 2025-01-22 | 1,374.00 | 1,374.00 | 1,236.00 | 1,300.10 | 0.7M |
| 2025-01-21 | 1,392.05 | 1,392.85 | 1,325.05 | 1,339.60 | 0.2M |
| 2025-01-20 | 1,410.00 | 1,430.00 | 1,385.00 | 1,392.50 | 0.2M |
| 2025-01-17 | 1,370.00 | 1,410.00 | 1,356.70 | 1,404.55 | 0.3M |
| 2025-01-16 | 1,350.05 | 1,385.80 | 1,350.05 | 1,368.25 | 0.2M |
| 2025-01-15 | 1,367.00 | 1,380.85 | 1,331.30 | 1,337.45 | 0.2M |
| 2025-01-14 | 1,325.45 | 1,373.65 | 1,310.00 | 1,367.00 | 0.4M |
| 2025-01-13 | 1,380.00 | 1,442.00 | 1,311.05 | 1,318.80 | 0.9M |
| 2025-01-10 | 1,435.00 | 1,444.40 | 1,380.00 | 1,388.15 | 0.4M |
| 2025-01-09 | 1,457.80 | 1,466.20 | 1,434.45 | 1,443.05 | 0.2M |
| 2025-01-08 | 1,489.00 | 1,492.80 | 1,440.00 | 1,457.75 | 0.2M |
| 2025-01-07 | 1,471.55 | 1,498.00 | 1,445.35 | 1,483.30 | 0.3M |
| 2025-01-06 | 1,530.05 | 1,534.80 | 1,444.75 | 1,465.65 | 0.5M |
| 2025-01-03 | 1,515.00 | 1,582.95 | 1,510.05 | 1,519.20 | 1.4M |
| 2025-01-02 | 1,464.40 | 1,466.05 | 1,438.35 | 1,446.45 | 0.2M |
| 2025-01-01 | 1,416.85 | 1,472.00 | 1,414.40 | 1,455.70 | 0.3M |