4,637.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-25 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 0.0M |
| 2025-09-24 | 4,655.00 | 4,655.00 | 4,655.00 | 4,660.50 | 0.0M |
| 2025-09-23 | 4,663.00 | 4,663.00 | 4,663.00 | 4,663.00 | 0.0M |
| 2025-09-22 | 4,558.00 | 4,623.50 | 4,558.00 | 4,624.00 | 0.0M |
| 2025-09-19 | 4,638.46 | 4,638.46 | 4,638.46 | 4,638.46 | 0.0M |
| 2025-09-18 | 4,623.00 | 4,623.00 | 4,623.00 | 4,623.00 | 0.0M |
| 2025-09-17 | 4,579.00 | 4,579.00 | 4,579.00 | 4,579.00 | 0.0M |
| 2025-09-16 | 4,591.00 | 4,591.00 | 4,587.50 | 4,569.50 | 0.0M |
| 2025-09-15 | 4,640.50 | 4,640.50 | 4,640.50 | 4,640.50 | 0.0M |
| 2025-09-12 | 4,627.00 | 4,634.50 | 4,627.00 | 4,633.50 | 0.0M |
| 2025-09-11 | 4,639.50 | 4,659.00 | 4,639.50 | 4,641.50 | 0.0M |
| 2025-09-10 | 4,637.50 | 4,637.50 | 4,629.00 | 4,635.50 | 0.0M |
| 2025-09-09 | 4,654.50 | 4,660.00 | 4,654.50 | 4,657.50 | 0.0M |
| 2025-09-08 | 4,641.50 | 4,641.50 | 4,641.50 | 4,641.50 | 0.0M |
| 2025-09-05 | 4,595.50 | 4,595.50 | 4,595.50 | 4,595.50 | 0.0M |
| 2025-09-04 | 4,633.50 | 4,633.50 | 4,633.50 | 4,633.50 | 0.0M |
| 2025-09-03 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | 0.0M |
| 2025-09-02 | 4,611.00 | 4,611.00 | 4,584.00 | 4,594.50 | 0.0M |
| 2025-09-01 | 4,640.50 | 4,640.50 | 4,640.50 | 4,640.50 | 0.0M |
| 2025-08-29 | 4,633.50 | 4,633.50 | 4,633.50 | 4,633.50 | 0.0M |
| 2025-08-28 | 4,659.00 | 4,659.00 | 4,659.00 | 4,659.00 | 0.0M |
| 2025-08-27 | 4,647.00 | 4,648.00 | 4,647.00 | 4,655.50 | 0.0M |
| 2025-08-26 | 4,728.50 | 4,728.50 | 4,728.50 | 4,728.50 | 0.0M |
| 2025-08-25 | 4,768.50 | 4,768.50 | 4,768.50 | 4,768.50 | 0.0M |
| 2025-08-22 | 4,789.50 | 4,789.50 | 4,789.50 | 4,789.50 | 0.0M |
| 2025-08-21 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 0.0M |
| 2025-08-20 | 4,808.00 | 4,808.00 | 4,808.00 | 4,814.00 | 0.0M |
| 2025-08-19 | 4,859.00 | 4,861.50 | 4,859.00 | 4,856.50 | 0.0M |
| 2025-08-18 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2025-08-15 | 4,837.00 | 4,837.00 | 4,837.00 | 4,837.00 | 0.0M |
| 2025-08-14 | 4,764.00 | 4,775.00 | 4,764.00 | 4,767.00 | 0.0M |
| 2025-08-13 | 4,735.00 | 4,742.00 | 4,724.00 | 4,724.00 | 0.0M |
| 2025-08-12 | 4,710.00 | 4,734.00 | 4,710.00 | 4,728.50 | 0.0M |
| 2025-08-11 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 0.0M |
| 2025-08-08 | 4,676.00 | 4,676.00 | 4,676.00 | 4,729.00 | 0.0M |
| 2025-08-07 | 4,693.00 | 4,705.00 | 4,693.00 | 4,678.00 | 0.0M |
| 2025-08-06 | 4,567.50 | 4,567.50 | 4,567.50 | 4,567.50 | 0.0M |
| 2025-08-05 | 4,536.00 | 4,536.00 | 4,536.00 | 4,532.00 | 0.0M |
| 2025-08-04 | 4,529.00 | 4,529.00 | 4,520.00 | 4,521.50 | 0.0M |
| 2025-08-01 | 4,461.00 | 4,461.00 | 4,461.00 | 4,461.00 | 0.0M |
| 2025-07-31 | 4,535.50 | 4,535.50 | 4,535.50 | 4,535.50 | 0.0M |
| 2025-07-30 | 4,585.50 | 4,585.50 | 4,585.50 | 4,585.50 | 0.0M |
| 2025-07-29 | 4,592.50 | 4,592.50 | 4,592.50 | 4,574.00 | 0.0M |
| 2025-07-28 | 4,565.50 | 4,565.50 | 4,565.50 | 4,565.50 | 0.0M |
| 2025-07-25 | 4,581.00 | 4,581.00 | 4,581.00 | 4,584.50 | 0.0M |
| 2025-07-24 | 4,588.50 | 4,588.50 | 4,585.00 | 4,581.50 | 0.0M |
| 2025-07-23 | 4,524.50 | 4,524.50 | 4,524.50 | 4,524.50 | 0.0M |
| 2025-07-22 | 4,514.00 | 4,514.00 | 4,514.00 | 4,513.50 | 0.0M |
| 2025-07-21 | 4,522.00 | 4,522.00 | 4,522.00 | 4,522.00 | 0.0M |
| 2025-07-18 | 4,492.50 | 4,492.50 | 4,492.50 | 4,492.50 | 0.0M |
| 2025-07-17 | 4,502.50 | 4,502.50 | 4,502.50 | 4,502.50 | 0.0M |
| 2025-07-16 | 4,460.00 | 4,460.00 | 4,446.50 | 4,455.50 | 0.0M |
| 2025-07-15 | 4,492.50 | 4,492.50 | 4,492.50 | 4,476.00 | 0.0M |
| 2025-07-14 | 4,493.00 | 4,493.00 | 4,493.00 | 4,487.00 | 0.0M |
| 2025-07-11 | 4,478.00 | 4,478.00 | 4,478.00 | 4,478.00 | 0.0M |
| 2025-07-10 | 4,514.00 | 4,514.00 | 4,514.00 | 4,511.00 | 0.0M |
| 2025-07-09 | 4,465.00 | 4,502.50 | 4,465.00 | 4,495.00 | 0.0M |
| 2025-07-08 | 4,427.50 | 4,427.50 | 4,424.00 | 4,421.00 | 0.0M |
| 2025-07-07 | 4,400.50 | 4,400.50 | 4,400.50 | 4,400.50 | 0.0M |
| 2025-07-04 | 4,390.00 | 4,390.00 | 4,387.50 | 4,389.50 | 0.0M |
| 2025-07-03 | 4,443.00 | 4,443.00 | 4,443.00 | 4,434.00 | 0.0M |
| 2025-07-02 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0M |
| 2025-07-01 | 4,395.00 | 4,396.50 | 4,395.00 | 4,397.50 | 0.0M |
| 2025-06-30 | 4,435.50 | 4,435.50 | 4,435.50 | 4,434.00 | 0.0M |
| 2025-06-27 | 4,398.00 | 4,398.00 | 4,398.00 | 4,415.50 | 0.0M |
| 2025-06-26 | 4,385.00 | 4,385.00 | 4,380.00 | 4,365.50 | 0.0M |
| 2025-06-25 | 4,374.00 | 4,374.00 | 4,374.00 | 4,360.50 | 0.0M |
| 2025-06-24 | 4,369.00 | 4,369.00 | 4,369.00 | 4,373.50 | 0.0M |
| 2025-06-23 | 4,346.00 | 4,346.00 | 4,346.00 | 4,313.50 | 0.0M |
| 2025-06-20 | 4,356.99 | 4,356.99 | 4,356.99 | 4,356.99 | 0.0M |
| 2025-06-19 | 4,312.00 | 4,312.00 | 4,312.00 | 4,312.00 | 0.0M |
| 2025-06-18 | 4,370.00 | 4,370.00 | 4,343.00 | 4,359.00 | 0.0M |
| 2025-06-17 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0M |
| 2025-06-16 | 4,390.00 | 4,390.00 | 4,384.00 | 4,399.50 | 0.0M |
| 2025-06-13 | 4,346.00 | 4,346.00 | 4,346.00 | 4,343.00 | 0.0M |
| 2025-06-12 | 4,364.00 | 4,388.00 | 4,364.00 | 4,380.00 | 0.0M |
| 2025-06-11 | 4,402.00 | 4,402.00 | 4,402.00 | 4,395.00 | 0.0M |
| 2025-06-10 | 4,410.00 | 4,410.00 | 4,383.00 | 4,392.50 | 0.0M |
| 2025-06-09 | 4,419.50 | 4,419.50 | 4,419.50 | 4,419.50 | 0.0M |
| 2025-06-06 | 4,435.50 | 4,435.50 | 4,435.50 | 4,435.50 | 0.0M |
| 2025-06-05 | 4,404.00 | 4,404.00 | 4,404.00 | 4,392.00 | 0.0M |
| 2025-06-04 | 4,386.00 | 4,396.00 | 4,386.00 | 4,390.50 | 0.0M |
| 2025-06-03 | 4,373.00 | 4,384.00 | 4,365.00 | 4,381.50 | 0.0M |
| 2025-06-02 | 4,391.50 | 4,391.50 | 4,391.50 | 4,391.50 | 0.0M |
| 2025-05-30 | 4,391.00 | 4,391.00 | 4,391.00 | 4,390.00 | 0.0M |
| 2025-05-29 | 4,381.00 | 4,381.00 | 4,381.00 | 4,391.50 | 0.0M |
| 2025-05-28 | 4,410.00 | 4,421.50 | 4,405.00 | 4,396.00 | 0.0M |
| 2025-05-27 | 4,412.00 | 4,412.00 | 4,409.00 | 4,394.50 | 0.0M |
| 2025-05-26 | 4,375.00 | 4,379.00 | 4,375.00 | 4,371.50 | 0.0M |
| 2025-05-23 | 4,231.00 | 4,306.50 | 4,231.00 | 4,303.50 | 0.0M |
| 2025-05-22 | 4,278.50 | 4,278.50 | 4,278.50 | 4,308.50 | 0.0M |
| 2025-05-21 | 4,359.50 | 4,359.50 | 4,359.50 | 4,335.50 | 0.0M |
| 2025-05-20 | 4,349.00 | 4,359.00 | 4,348.50 | 4,346.00 | 0.0M |
| 2025-05-19 | 4,315.00 | 4,325.00 | 4,310.00 | 4,327.00 | 0.0M |
| 2025-05-16 | 4,332.50 | 4,332.50 | 4,332.50 | 4,332.50 | 0.0M |
| 2025-05-15 | 4,300.00 | 4,300.00 | 4,300.00 | 4,315.50 | 0.0M |
| 2025-05-14 | 4,315.00 | 4,340.00 | 4,305.00 | 4,339.50 | 0.0M |
| 2025-05-13 | 4,300.00 | 4,321.50 | 4,300.00 | 4,304.00 | 0.0M |
| 2025-05-12 | 4,324.50 | 4,324.50 | 4,320.00 | 4,306.50 | 0.0M |
| 2025-05-09 | 4,231.00 | 4,239.00 | 4,231.00 | 4,238.50 | 0.0M |
| 2025-05-08 | 4,200.00 | 4,217.00 | 4,200.00 | 4,208.50 | 0.0M |
| 2025-05-07 | 4,157.50 | 4,157.50 | 4,155.50 | 4,147.50 | 0.0M |
| 2025-05-06 | 4,054.50 | 4,075.00 | 4,054.50 | 4,079.50 | 0.0M |
| 2025-05-05 | 4,090.00 | 4,090.00 | 4,090.00 | 4,082.00 | 0.0M |
| 2025-05-02 | 4,021.50 | 4,021.50 | 4,021.50 | 4,021.50 | 0.0M |
| 2025-04-30 | 3,991.50 | 3,991.50 | 3,991.50 | 3,991.50 | 0.0M |
| 2025-04-29 | 3,993.00 | 3,995.00 | 3,993.00 | 3,991.00 | 0.0M |
| 2025-04-28 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0M |
| 2025-04-25 | 3,953.00 | 3,953.00 | 3,953.00 | 3,953.00 | 0.0M |
| 2025-04-24 | 3,902.00 | 3,902.00 | 3,902.00 | 3,918.00 | 0.0M |
| 2025-04-23 | 3,905.00 | 3,941.00 | 3,905.00 | 3,907.50 | 0.0M |
| 2025-04-22 | 3,825.00 | 3,825.00 | 3,825.00 | 3,814.50 | 0.0M |
| 2025-04-17 | 3,808.50 | 3,808.50 | 3,808.50 | 3,808.50 | 0.0M |
| 2025-04-16 | 3,818.50 | 3,818.50 | 3,818.50 | 3,818.50 | 0.0M |
| 2025-04-15 | 3,811.00 | 3,827.00 | 3,809.50 | 3,813.50 | 0.0M |
| 2025-04-14 | 3,751.50 | 3,751.50 | 3,732.50 | 3,741.50 | 0.0M |
| 2025-04-11 | 3,611.50 | 3,611.50 | 3,611.50 | 3,611.50 | 0.0M |
| 2025-04-10 | 3,634.00 | 3,634.00 | 3,634.00 | 3,634.00 | 0.0M |
| 2025-04-09 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 0.0M |
| 2025-04-08 | 3,571.00 | 3,678.00 | 3,571.00 | 3,618.00 | 0.0M |
| 2025-04-07 | 3,415.00 | 3,600.00 | 3,415.00 | 3,490.00 | 0.0M |
| 2025-04-04 | 3,658.00 | 3,658.00 | 3,658.00 | 3,624.00 | 0.0M |
| 2025-04-03 | 3,900.00 | 3,900.00 | 3,867.50 | 3,872.00 | 0.0M |
| 2025-04-02 | 4,000.00 | 4,000.00 | 3,986.00 | 3,997.00 | 0.0M |
| 2025-04-01 | 4,016.00 | 4,016.50 | 4,015.00 | 4,008.00 | 0.0M |
| 2025-03-31 | 3,968.00 | 3,968.00 | 3,950.00 | 3,944.00 | 0.0M |
| 2025-03-28 | 4,050.00 | 4,063.00 | 4,013.50 | 4,023.00 | 0.0M |
| 2025-03-27 | 4,091.50 | 4,091.50 | 4,091.50 | 4,117.50 | 0.0M |
| 2025-03-26 | 4,117.00 | 4,127.00 | 4,112.00 | 4,136.50 | 0.0M |
| 2025-03-25 | 4,133.00 | 4,133.00 | 4,133.00 | 4,123.50 | 0.0M |
| 2025-03-24 | 4,140.50 | 4,140.50 | 4,140.50 | 4,154.00 | 0.0M |
| 2025-03-21 | 4,285.62 | 4,285.62 | 4,285.62 | 4,285.62 | 0.0M |
| 2025-03-20 | 4,280.00 | 4,280.00 | 4,280.00 | 4,285.00 | 0.0M |
| 2025-03-19 | 4,337.50 | 4,337.50 | 4,337.50 | 4,337.50 | 0.0M |
| 2025-03-18 | 4,342.00 | 4,342.50 | 4,337.00 | 4,352.00 | 0.0M |
| 2025-03-17 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0M |
| 2025-03-14 | 4,286.00 | 4,286.00 | 4,286.00 | 4,286.00 | 0.0M |
| 2025-03-13 | 4,192.50 | 4,192.50 | 4,192.50 | 4,192.50 | 0.0M |
| 2025-03-12 | 4,210.00 | 4,210.00 | 4,210.00 | 4,203.50 | 0.0M |
| 2025-03-11 | 4,180.00 | 4,180.00 | 4,180.00 | 4,177.00 | 0.0M |
| 2025-03-10 | 4,240.00 | 4,240.00 | 4,185.00 | 4,196.00 | 0.0M |
| 2025-03-07 | 4,280.00 | 4,282.00 | 4,278.00 | 4,289.50 | 0.0M |
| 2025-03-06 | 4,330.00 | 4,330.00 | 4,296.00 | 4,323.00 | 0.0M |
| 2025-03-05 | 4,233.00 | 4,233.00 | 4,233.00 | 4,246.00 | 0.0M |
| 2025-03-04 | 4,045.00 | 4,045.00 | 4,045.00 | 4,063.50 | 0.0M |
| 2025-03-03 | 4,177.00 | 4,177.00 | 4,166.00 | 4,161.50 | 0.0M |
| 2025-02-28 | 4,152.00 | 4,160.00 | 4,125.00 | 4,139.00 | 0.0M |
| 2025-02-27 | 4,215.00 | 4,215.00 | 4,215.00 | 4,213.00 | 0.0M |
| 2025-02-26 | 4,227.50 | 4,227.50 | 4,227.50 | 4,227.50 | 0.0M |
| 2025-02-25 | 4,117.00 | 4,141.50 | 4,113.00 | 4,111.00 | 0.0M |
| 2025-02-24 | 4,075.00 | 4,075.00 | 4,075.00 | 4,084.00 | 0.0M |
| 2025-02-21 | 4,052.00 | 4,052.00 | 4,029.00 | 4,049.00 | 0.0M |
| 2025-02-20 | 4,070.00 | 4,075.00 | 4,070.00 | 4,031.00 | 0.0M |
| 2025-02-19 | 4,151.00 | 4,155.00 | 4,151.00 | 4,067.50 | 0.0M |
| 2025-02-18 | 4,111.00 | 4,160.00 | 4,111.00 | 4,150.50 | 0.0M |
| 2025-02-17 | 4,116.00 | 4,116.00 | 4,116.00 | 4,119.50 | 0.0M |
| 2025-02-14 | 4,045.50 | 4,078.50 | 4,045.50 | 4,076.50 | 0.0M |
| 2025-02-13 | 4,001.00 | 4,029.00 | 4,001.00 | 4,027.50 | 0.0M |
| 2025-02-12 | 3,983.00 | 3,983.00 | 3,982.00 | 3,974.00 | 0.0M |
| 2025-02-11 | 3,900.00 | 3,911.00 | 3,900.00 | 3,932.50 | 0.0M |
| 2025-02-10 | 3,887.00 | 3,887.00 | 3,887.00 | 3,920.50 | 0.0M |
| 2025-02-07 | 3,920.00 | 3,920.00 | 3,920.00 | 3,888.00 | 0.0M |
| 2025-02-06 | 3,848.00 | 3,853.00 | 3,848.00 | 3,926.00 | 0.0M |
| 2025-02-05 | 3,799.50 | 3,799.50 | 3,785.00 | 3,792.50 | 0.0M |
| 2025-02-04 | 3,880.00 | 3,880.00 | 3,791.00 | 3,802.50 | 0.0M |
| 2025-02-03 | 3,794.00 | 3,794.00 | 3,794.00 | 3,786.50 | 0.0M |
| 2025-01-31 | 3,864.50 | 3,864.50 | 3,864.50 | 3,860.00 | 0.0M |
| 2025-01-30 | 3,845.50 | 3,845.50 | 3,845.50 | 3,848.50 | 0.0M |
| 2025-01-29 | 3,834.00 | 3,834.00 | 3,834.00 | 3,827.50 | 0.0M |
| 2025-01-28 | 3,825.00 | 3,825.00 | 3,825.00 | 3,807.00 | 0.0M |
| 2025-01-27 | 3,830.50 | 3,830.50 | 3,830.50 | 3,828.00 | 0.0M |
| 2025-01-24 | 3,854.50 | 3,860.00 | 3,854.50 | 3,851.00 | 0.0M |
| 2025-01-23 | 3,841.00 | 3,841.00 | 3,834.00 | 3,845.00 | 0.0M |
| 2025-01-22 | 3,835.50 | 3,835.50 | 3,813.50 | 3,808.00 | 0.0M |
| 2025-01-21 | 3,794.00 | 3,794.00 | 3,794.00 | 3,800.50 | 0.0M |
| 2025-01-20 | 3,810.00 | 3,819.00 | 3,801.00 | 3,813.00 | 0.0M |
| 2025-01-17 | 3,787.00 | 3,798.00 | 3,787.00 | 3,788.00 | 0.0M |
| 2025-01-16 | 3,740.00 | 3,740.00 | 3,735.00 | 3,736.00 | 0.0M |
| 2025-01-15 | 3,743.50 | 3,743.50 | 3,743.50 | 3,741.00 | 0.0M |
| 2025-01-14 | 3,680.00 | 3,684.00 | 3,680.00 | 3,687.00 | 0.0M |
| 2025-01-13 | 3,672.50 | 3,672.50 | 3,672.50 | 3,672.50 | 0.0M |
| 2025-01-10 | 3,688.50 | 3,692.50 | 3,680.00 | 3,678.50 | 0.0M |
| 2025-01-09 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.0M |
| 2025-01-08 | 3,645.50 | 3,645.50 | 3,645.50 | 3,645.50 | 0.0M |
| 2025-01-07 | 3,679.50 | 3,679.50 | 3,677.00 | 3,665.50 | 0.0M |
| 2025-01-06 | 3,689.50 | 3,689.50 | 3,689.50 | 3,689.50 | 0.0M |
| 2025-01-03 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.0M |
| 2025-01-02 | 3,679.00 | 3,679.00 | 3,660.50 | 3,673.00 | 0.0M |