3,788.50
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 | 3,801.40 | 3,841.90 | 3,768.20 | 3,788.50 | 0.0M |
| 2025-09-29 | 3,766.10 | 3,885.00 | 3,766.10 | 3,810.40 | 0.0M |
| 2025-09-26 | 3,799.90 | 3,799.90 | 3,710.00 | 3,766.10 | 0.0M |
| 2025-09-25 | 3,846.00 | 3,891.80 | 3,800.00 | 3,812.40 | 0.0M |
| 2025-09-24 | 3,815.00 | 3,914.90 | 3,750.00 | 3,845.40 | 0.0M |
| 2025-09-23 | 3,800.00 | 3,881.90 | 3,800.00 | 3,815.40 | 0.0M |
| 2025-09-22 | 3,877.50 | 3,915.00 | 3,800.00 | 3,810.00 | 0.0M |
| 2025-09-19 | 3,912.10 | 3,965.90 | 3,851.00 | 3,877.50 | 0.0M |
| 2025-09-18 | 3,950.00 | 3,950.00 | 3,900.00 | 3,926.40 | 0.0M |
| 2025-09-17 | 3,974.50 | 4,018.40 | 3,876.50 | 3,901.00 | 0.0M |
| 2025-09-16 | 3,971.10 | 4,020.00 | 3,950.00 | 3,973.00 | 0.0M |
| 2025-09-15 | 3,970.70 | 4,019.90 | 3,970.00 | 3,977.00 | 0.0M |
| 2025-09-12 | 3,985.10 | 4,037.90 | 3,970.00 | 3,970.70 | 0.0M |
| 2025-09-11 | 4,002.00 | 4,080.80 | 3,980.00 | 4,004.70 | 0.0M |
| 2025-09-10 | 4,090.00 | 4,090.00 | 3,980.00 | 4,021.80 | 0.0M |
| 2025-09-09 | 4,069.60 | 4,119.00 | 3,970.60 | 3,985.60 | 0.0M |
| 2025-09-08 | 4,066.00 | 4,131.70 | 3,997.40 | 4,069.90 | 0.0M |
| 2025-09-05 | 4,000.00 | 4,048.40 | 3,970.00 | 4,026.00 | 0.0M |
| 2025-09-04 | 3,828.20 | 3,997.00 | 3,828.20 | 3,969.80 | 0.0M |
| 2025-09-03 | 3,721.00 | 3,846.00 | 3,721.00 | 3,826.80 | 0.0M |
| 2025-09-02 | 3,662.00 | 3,769.90 | 3,662.00 | 3,724.80 | 0.0M |
| 2025-09-01 | 3,700.00 | 3,785.40 | 3,679.90 | 3,691.70 | 0.0M |
| 2025-08-29 | 3,771.00 | 3,830.70 | 3,700.00 | 3,714.80 | 0.0M |
| 2025-08-28 | 3,785.00 | 3,817.10 | 3,748.50 | 3,780.00 | 0.0M |
| 2025-08-26 | 3,765.10 | 3,876.90 | 3,765.10 | 3,798.40 | 0.0M |
| 2025-08-25 | 3,806.40 | 3,884.90 | 3,806.40 | 3,843.50 | 0.0M |
| 2025-08-22 | 3,850.10 | 3,914.90 | 3,775.00 | 3,806.30 | 0.0M |
| 2025-08-21 | 3,870.00 | 3,960.20 | 3,843.20 | 3,861.20 | 0.0M |
| 2025-08-20 | 3,880.00 | 3,949.00 | 3,850.00 | 3,870.90 | 0.0M |
| 2025-08-19 | 3,803.00 | 3,950.00 | 3,803.00 | 3,910.80 | 0.0M |
| 2025-08-18 | 3,899.00 | 3,899.00 | 3,759.40 | 3,843.20 | 0.0M |
| 2025-08-14 | 3,801.10 | 3,864.90 | 3,700.00 | 3,765.80 | 0.0M |
| 2025-08-13 | 3,800.10 | 3,849.90 | 3,800.00 | 3,806.40 | 0.0M |
| 2025-08-12 | 3,802.00 | 4,030.30 | 3,800.00 | 3,805.10 | 0.0M |
| 2025-08-11 | 3,832.00 | 3,886.20 | 3,800.00 | 3,801.70 | 0.0M |
| 2025-08-08 | 3,812.00 | 3,894.90 | 3,800.00 | 3,844.80 | 0.0M |
| 2025-08-07 | 3,861.00 | 3,879.70 | 3,759.00 | 3,812.00 | 0.0M |
| 2025-08-06 | 3,903.60 | 3,924.80 | 3,858.10 | 3,896.80 | 0.0M |
| 2025-08-05 | 4,075.00 | 4,075.00 | 3,900.00 | 3,943.70 | 0.0M |
| 2025-08-04 | 4,030.00 | 4,030.00 | 3,899.00 | 3,917.30 | 0.0M |
| 2025-08-01 | 3,955.00 | 4,025.00 | 3,905.00 | 3,942.00 | 0.0M |
| 2025-07-31 | 4,000.10 | 4,026.40 | 4,000.00 | 4,000.50 | 0.0M |
| 2025-07-30 | 4,042.00 | 4,110.10 | 4,000.00 | 4,010.90 | 0.0M |
| 2025-07-29 | 4,025.00 | 4,069.40 | 4,008.10 | 4,034.40 | 0.0M |
| 2025-07-28 | 4,071.70 | 4,095.00 | 4,000.00 | 4,012.80 | 0.0M |
| 2025-07-25 | 4,060.10 | 4,139.80 | 4,050.00 | 4,101.40 | 0.0M |
| 2025-07-24 | 4,069.20 | 4,140.00 | 4,050.00 | 4,075.40 | 0.0M |
| 2025-07-23 | 4,050.00 | 4,145.00 | 4,042.00 | 4,078.90 | 0.0M |
| 2025-07-22 | 4,093.10 | 4,154.90 | 4,041.00 | 4,061.90 | 0.0M |
| 2025-07-21 | 4,088.30 | 4,157.80 | 4,050.10 | 4,090.20 | 0.0M |
| 2025-07-18 | 4,099.90 | 4,171.90 | 4,095.00 | 4,105.20 | 0.0M |
| 2025-07-17 | 4,101.00 | 4,178.00 | 4,101.00 | 4,132.60 | 0.0M |
| 2025-07-16 | 4,035.20 | 4,195.00 | 4,035.20 | 4,114.00 | 0.0M |
| 2025-07-15 | 4,040.00 | 4,121.70 | 4,040.00 | 4,065.40 | 0.0M |
| 2025-07-14 | 4,098.50 | 4,098.50 | 4,020.00 | 4,038.80 | 0.0M |
| 2025-07-11 | 4,103.40 | 4,135.00 | 4,021.00 | 4,055.30 | 0.0M |
| 2025-07-10 | 4,108.20 | 4,148.90 | 4,050.00 | 4,103.30 | 0.0M |
| 2025-07-09 | 4,124.30 | 4,135.00 | 4,050.00 | 4,074.80 | 0.0M |
| 2025-07-08 | 4,016.50 | 4,241.90 | 4,016.50 | 4,115.10 | 0.0M |
| 2025-07-07 | 4,022.00 | 4,123.10 | 3,990.10 | 4,073.40 | 0.0M |
| 2025-07-04 | 4,160.00 | 4,160.00 | 4,026.10 | 4,091.20 | 0.0M |
| 2025-07-03 | 4,112.00 | 4,175.00 | 4,078.00 | 4,127.50 | 0.0M |
| 2025-07-02 | 4,107.20 | 4,117.80 | 4,060.10 | 4,081.30 | 0.0M |
| 2025-07-01 | 4,135.00 | 4,135.00 | 4,060.00 | 4,107.20 | 0.0M |
| 2025-06-30 | 4,083.60 | 4,135.00 | 4,065.20 | 4,117.30 | 0.0M |
| 2025-06-27 | 4,000.10 | 4,139.00 | 4,000.10 | 4,083.60 | 0.0M |
| 2025-06-26 | 4,048.00 | 4,073.00 | 3,974.00 | 4,010.00 | 0.0M |
| 2025-06-25 | 4,048.00 | 4,055.00 | 4,000.00 | 4,013.50 | 0.0M |
| 2025-06-24 | 4,069.00 | 4,100.10 | 4,000.00 | 4,002.80 | 0.0M |
| 2025-06-23 | 3,950.10 | 4,044.80 | 3,926.10 | 4,005.40 | 0.0M |
| 2025-06-20 | 4,019.10 | 4,050.00 | 3,976.10 | 3,987.10 | 0.0M |
| 2025-06-19 | 4,034.10 | 4,100.00 | 3,969.00 | 3,981.00 | 0.0M |
| 2025-06-18 | 4,023.40 | 4,110.70 | 3,975.00 | 4,086.60 | 0.0M |
| 2025-06-17 | 4,050.00 | 4,139.80 | 4,009.00 | 4,058.20 | 0.0M |
| 2025-06-16 | 3,990.20 | 4,067.80 | 3,950.00 | 4,023.70 | 0.0M |
| 2025-06-13 | 3,998.00 | 4,034.00 | 3,921.00 | 3,986.70 | 0.0M |
| 2025-06-12 | 4,161.10 | 4,255.60 | 4,025.00 | 4,051.80 | 0.0M |
| 2025-06-11 | 4,199.00 | 4,250.00 | 4,125.00 | 4,140.20 | 0.0M |
| 2025-06-10 | 4,301.60 | 4,355.00 | 4,140.00 | 4,219.10 | 0.0M |
| 2025-06-09 | 4,180.00 | 4,469.00 | 4,180.00 | 4,301.60 | 0.0M |
| 2025-06-06 | 4,200.00 | 4,220.80 | 4,114.90 | 4,152.90 | 0.0M |
| 2025-06-05 | 4,034.40 | 4,440.00 | 4,011.70 | 4,106.40 | 0.0M |
| 2025-06-04 | 4,011.60 | 4,075.00 | 3,998.70 | 4,042.80 | 0.0M |
| 2025-06-03 | 3,964.90 | 4,085.00 | 3,964.90 | 4,011.60 | 0.0M |
| 2025-06-02 | 3,991.90 | 4,087.20 | 3,920.10 | 3,975.10 | 0.0M |
| 2025-05-30 | 4,016.00 | 4,027.00 | 3,931.00 | 3,973.30 | 0.0M |
| 2025-05-29 | 3,998.30 | 4,042.50 | 3,978.70 | 4,017.00 | 0.0M |
| 2025-05-28 | 3,996.00 | 4,019.10 | 3,951.20 | 3,984.00 | 0.0M |
| 2025-05-27 | 4,001.00 | 4,039.20 | 3,930.10 | 3,972.00 | 0.0M |
| 2025-05-26 | 4,020.00 | 4,050.00 | 3,900.00 | 3,980.70 | 0.0M |
| 2025-05-23 | 3,918.50 | 4,025.00 | 3,820.10 | 3,897.80 | 0.0M |
| 2025-05-22 | 3,892.60 | 3,995.80 | 3,835.00 | 3,892.00 | 0.0M |
| 2025-05-21 | 4,043.90 | 4,044.00 | 3,860.00 | 3,874.90 | 0.0M |
| 2025-05-20 | 3,996.80 | 4,030.80 | 3,879.10 | 3,955.30 | 0.0M |
| 2025-05-19 | 3,813.00 | 4,150.00 | 3,672.10 | 3,978.50 | 0.0M |
| 2025-05-16 | 3,778.30 | 3,845.80 | 3,735.70 | 3,776.30 | 0.0M |
| 2025-05-15 | 3,749.00 | 3,940.00 | 3,723.20 | 3,817.70 | 0.0M |
| 2025-05-14 | 3,600.20 | 3,750.00 | 3,600.20 | 3,724.60 | 0.0M |
| 2025-05-13 | 3,513.20 | 3,720.90 | 3,502.60 | 3,623.00 | 0.0M |
| 2025-05-12 | 3,480.00 | 3,545.10 | 3,450.00 | 3,513.80 | 0.0M |
| 2025-05-09 | 3,514.90 | 3,514.90 | 3,288.10 | 3,362.40 | 0.0M |
| 2025-05-08 | 3,489.00 | 3,506.80 | 3,303.40 | 3,335.40 | 0.0M |
| 2025-05-07 | 3,380.10 | 3,500.10 | 3,294.10 | 3,392.40 | 0.0M |
| 2025-05-06 | 3,501.90 | 3,560.00 | 3,500.00 | 3,503.10 | 0.0M |
| 2025-05-05 | 3,536.00 | 3,591.90 | 3,462.00 | 3,501.90 | 0.0M |
| 2025-05-02 | 3,599.90 | 3,599.90 | 3,515.00 | 3,524.50 | 0.0M |
| 2025-04-30 | 3,649.00 | 3,650.30 | 3,530.10 | 3,563.00 | 0.0M |
| 2025-04-29 | 3,639.00 | 3,700.40 | 3,606.70 | 3,644.60 | 0.0M |
| 2025-04-28 | 3,554.00 | 3,682.30 | 3,516.50 | 3,557.70 | 0.0M |
| 2025-04-25 | 3,794.10 | 3,865.00 | 3,594.00 | 3,608.50 | 0.0M |
| 2025-04-24 | 3,892.10 | 3,892.10 | 3,765.00 | 3,779.00 | 0.0M |
| 2025-04-23 | 3,980.00 | 3,980.00 | 3,725.10 | 3,807.00 | 0.0M |
| 2025-04-22 | 3,840.00 | 3,966.00 | 3,815.20 | 3,869.40 | 0.0M |
| 2025-04-21 | 3,702.00 | 3,852.50 | 3,702.00 | 3,810.70 | 0.0M |
| 2025-04-17 | 3,774.70 | 3,776.60 | 3,672.30 | 3,740.80 | 0.0M |
| 2025-04-16 | 3,680.00 | 3,789.90 | 3,654.70 | 3,744.30 | 0.0M |
| 2025-04-15 | 3,620.00 | 3,700.00 | 3,568.00 | 3,634.00 | 0.0M |
| 2025-04-11 | 3,640.00 | 3,640.00 | 3,481.00 | 3,533.35 | 0.0M |
| 2025-04-09 | 3,516.00 | 3,564.90 | 3,460.90 | 3,515.55 | 0.0M |
| 2025-04-08 | 3,501.00 | 3,611.95 | 3,501.00 | 3,548.50 | 0.0M |
| 2025-04-07 | 3,500.00 | 3,529.85 | 3,367.05 | 3,490.90 | 0.0M |
| 2025-04-04 | 3,735.00 | 3,770.00 | 3,580.05 | 3,622.25 | 0.0M |
| 2025-04-03 | 3,561.80 | 3,799.00 | 3,532.60 | 3,737.80 | 0.0M |
| 2025-04-02 | 3,495.05 | 3,613.05 | 3,464.30 | 3,562.40 | 0.0M |
| 2025-04-01 | 3,343.00 | 3,653.95 | 3,304.30 | 3,497.60 | 0.0M |
| 2025-03-28 | 3,310.05 | 3,495.00 | 3,309.15 | 3,342.85 | 0.0M |
| 2025-03-27 | 3,380.00 | 3,481.45 | 3,320.60 | 3,367.10 | 0.0M |
| 2025-03-26 | 3,502.00 | 3,597.95 | 3,350.00 | 3,364.15 | 0.0M |
| 2025-03-25 | 3,780.00 | 3,780.00 | 3,444.50 | 3,518.55 | 0.0M |
| 2025-03-24 | 3,349.60 | 3,754.85 | 3,349.60 | 3,649.25 | 0.0M |
| 2025-03-21 | 3,235.00 | 3,436.95 | 3,235.00 | 3,329.55 | 0.0M |
| 2025-03-20 | 3,300.00 | 3,395.30 | 3,252.00 | 3,311.55 | 0.0M |
| 2025-03-19 | 3,140.85 | 3,280.00 | 3,130.55 | 3,210.60 | 0.0M |
| 2025-03-18 | 3,100.00 | 3,156.65 | 3,030.05 | 3,109.75 | 0.0M |
| 2025-03-17 | 3,006.05 | 3,094.45 | 3,006.00 | 3,046.05 | 0.0M |
| 2025-03-13 | 3,006.35 | 3,074.75 | 2,990.00 | 3,006.05 | 0.0M |
| 2025-03-12 | 3,001.00 | 3,099.00 | 2,997.00 | 3,013.35 | 0.0M |
| 2025-03-11 | 3,026.50 | 3,064.20 | 3,000.00 | 3,039.60 | 0.0M |
| 2025-03-10 | 3,299.25 | 3,299.25 | 3,050.00 | 3,072.60 | 0.0M |
| 2025-03-07 | 3,027.90 | 3,340.00 | 3,026.30 | 3,099.25 | 0.0M |
| 2025-03-06 | 3,164.50 | 3,168.05 | 2,994.90 | 3,011.25 | 0.0M |
| 2025-03-05 | 2,953.00 | 3,139.35 | 2,953.00 | 3,038.40 | 0.0M |
| 2025-03-04 | 2,934.00 | 3,049.00 | 2,866.00 | 3,020.70 | 0.0M |
| 2025-03-03 | 2,957.75 | 3,050.65 | 2,850.00 | 2,923.75 | 0.0M |
| 2025-02-28 | 2,900.00 | 3,382.45 | 2,899.95 | 2,953.00 | 0.0M |
| 2025-02-27 | 3,150.00 | 3,150.00 | 2,970.05 | 2,998.80 | 0.0M |
| 2025-02-25 | 3,198.95 | 3,198.95 | 3,073.00 | 3,089.70 | 0.0M |
| 2025-02-24 | 3,115.05 | 3,188.00 | 3,085.00 | 3,096.90 | 0.0M |
| 2025-02-21 | 3,255.00 | 3,400.00 | 3,152.55 | 3,189.40 | 0.0M |
| 2025-02-20 | 3,312.85 | 3,406.75 | 3,237.00 | 3,304.20 | 0.0M |
| 2025-02-19 | 3,197.00 | 3,281.15 | 3,150.15 | 3,246.50 | 0.0M |
| 2025-02-18 | 3,213.00 | 3,223.95 | 3,096.10 | 3,137.10 | 0.0M |
| 2025-02-17 | 3,325.00 | 3,421.10 | 3,200.00 | 3,213.85 | 0.0M |
| 2025-02-14 | 3,649.95 | 3,649.95 | 3,264.00 | 3,289.05 | 0.0M |
| 2025-02-13 | 3,537.30 | 3,640.00 | 3,480.00 | 3,520.75 | 0.0M |
| 2025-02-12 | 3,498.00 | 3,550.00 | 3,420.00 | 3,474.65 | 0.0M |
| 2025-02-11 | 3,620.85 | 3,620.85 | 3,427.00 | 3,497.95 | 0.0M |
| 2025-02-10 | 3,758.00 | 3,758.00 | 3,624.05 | 3,649.75 | 0.0M |
| 2025-02-07 | 3,732.10 | 3,754.05 | 3,657.00 | 3,706.60 | 0.0M |
| 2025-02-06 | 3,767.80 | 3,774.90 | 3,721.70 | 3,750.10 | 0.0M |
| 2025-02-05 | 3,720.05 | 3,791.95 | 3,718.20 | 3,731.30 | 0.0M |
| 2025-02-04 | 3,682.45 | 3,744.00 | 3,670.40 | 3,722.45 | 0.0M |
| 2025-02-03 | 3,850.00 | 3,851.95 | 3,650.00 | 3,663.30 | 0.0M |
| 2025-02-01 | 3,722.00 | 3,776.45 | 3,666.40 | 3,743.35 | 0.0M |
| 2025-01-31 | 3,706.70 | 3,772.45 | 3,691.00 | 3,710.10 | 0.0M |
| 2025-01-30 | 3,700.00 | 3,799.00 | 3,690.00 | 3,705.85 | 0.0M |
| 2025-01-29 | 3,601.00 | 3,806.45 | 3,600.00 | 3,717.10 | 0.0M |
| 2025-01-28 | 4,040.00 | 4,040.00 | 3,590.00 | 3,625.45 | 0.0M |
| 2025-01-27 | 3,917.70 | 3,934.10 | 3,650.60 | 3,740.55 | 0.0M |
| 2025-01-24 | 3,977.70 | 4,000.00 | 3,899.05 | 3,917.70 | 0.0M |
| 2025-01-23 | 3,924.40 | 4,034.20 | 3,897.65 | 3,968.55 | 0.0M |
| 2025-01-22 | 4,000.05 | 4,046.00 | 3,906.00 | 3,954.10 | 0.0M |
| 2025-01-21 | 4,190.20 | 4,190.25 | 3,964.60 | 3,992.00 | 0.0M |
| 2025-01-20 | 4,035.40 | 4,130.00 | 4,018.05 | 4,091.35 | 0.0M |
| 2025-01-17 | 4,017.80 | 4,042.30 | 3,932.05 | 4,015.30 | 0.0M |
| 2025-01-16 | 3,925.00 | 4,044.70 | 3,925.00 | 3,997.80 | 0.0M |
| 2025-01-15 | 4,000.00 | 4,030.00 | 3,875.15 | 3,900.70 | 0.0M |
| 2025-01-14 | 3,974.25 | 3,995.90 | 3,824.90 | 3,980.20 | 0.0M |
| 2025-01-13 | 4,005.05 | 4,037.00 | 3,850.15 | 3,874.60 | 0.0M |
| 2025-01-10 | 4,389.90 | 4,389.90 | 4,000.50 | 4,010.10 | 0.0M |
| 2025-01-09 | 4,270.60 | 4,313.95 | 4,210.85 | 4,244.45 | 0.0M |
| 2025-01-08 | 4,345.15 | 4,378.70 | 4,254.00 | 4,318.60 | 0.0M |
| 2025-01-07 | 4,150.05 | 4,365.00 | 4,150.00 | 4,345.10 | 0.0M |
| 2025-01-06 | 4,482.05 | 4,538.40 | 4,165.00 | 4,209.80 | 0.0M |
| 2025-01-03 | 4,595.30 | 4,595.30 | 4,492.00 | 4,531.30 | 0.0M |
| 2025-01-02 | 4,486.60 | 4,551.70 | 4,468.00 | 4,527.40 | 0.0M |
| 2025-01-01 | 4,405.05 | 4,510.05 | 4,384.85 | 4,498.00 | 0.0M |