3,824.30
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 | 3,796.80 | 3,827.00 | 3,784.50 | 3,824.30 | 0.0M |
| 2025-09-25 | 3,781.20 | 3,805.00 | 3,770.00 | 3,786.70 | 0.0M |
| 2025-09-24 | 3,813.00 | 3,819.50 | 3,767.60 | 3,783.50 | 0.0M |
| 2025-09-23 | 3,789.80 | 3,837.80 | 3,789.80 | 3,831.10 | 0.0M |
| 2025-09-22 | 3,736.40 | 3,794.60 | 3,734.90 | 3,789.90 | 0.0M |
| 2025-09-21 | 3,737.80 | 3,741.80 | 3,734.90 | 3,737.80 | 0.0M |
| 2025-09-19 | 3,691.40 | 3,734.00 | 3,685.00 | 3,720.70 | 0.0M |
| 2025-09-18 | 3,710.10 | 3,721.50 | 3,681.00 | 3,693.20 | 0.0M |
| 2025-09-17 | 3,734.60 | 3,752.30 | 3,697.00 | 3,732.80 | 0.0M |
| 2025-09-16 | 3,734.50 | 3,753.80 | 3,730.20 | 3,740.10 | 0.0M |
| 2025-09-15 | 3,691.10 | 3,736.60 | 3,679.20 | 3,733.80 | 0.0M |
| 2025-09-14 | 3,689.50 | 3,691.10 | 3,689.50 | 3,689.50 | 0.0M |
| 2025-09-12 | 3,700.40 | 3,710.00 | 3,692.00 | 3,701.10 | 0.0M |
| 2025-09-11 | 3,695.90 | 3,701.60 | 3,667.90 | 3,688.20 | 0.0M |
| 2025-09-10 | 3,675.00 | 3,708.40 | 3,674.90 | 3,696.60 | 0.0M |
| 2025-09-09 | 3,686.40 | 3,728.10 | 3,684.60 | 3,696.90 | 0.0M |
| 2025-09-08 | 3,647.70 | 3,695.20 | 3,639.10 | 3,692.00 | 0.0M |
| 2025-09-05 | 3,632.30 | 3,666.40 | 3,618.80 | 3,667.80 | 0.0M |
| 2025-09-04 | 3,629.30 | 3,629.50 | 3,589.50 | 3,621.60 | 0.0M |
| 2025-09-03 | 3,623.10 | 3,653.80 | 3,611.30 | 3,650.20 | 0.0M |
| 2025-09-02 | 3,528.00 | 3,616.50 | 3,528.00 | 3,606.80 | 0.0M |
| 2025-09-01 | 3,562.10 | 3,570.00 | 3,553.40 | 3,562.10 | 0.0M |
| 2025-08-29 | 3,492.80 | 3,532.60 | 3,480.20 | 3,530.70 | 0.0M |
| 2025-08-28 | 3,460.00 | 3,491.70 | 3,457.60 | 3,488.70 | 0.0M |
| 2025-08-27 | 3,443.00 | 3,452.50 | 3,422.20 | 3,448.60 | 0.2M |
| 2025-08-26 | 3,410.80 | 3,443.30 | 3,396.10 | 3,433.00 | 0.2M |
| 2025-08-25 | 3,417.60 | 3,421.50 | 3,405.50 | 3,417.50 | 0.1M |
| 2025-08-22 | 3,383.30 | 3,423.40 | 3,362.80 | 3,418.50 | 0.2M |
| 2025-08-21 | 3,392.20 | 3,394.40 | 3,367.40 | 3,381.60 | 0.1M |
| 2025-08-20 | 3,359.00 | 3,394.30 | 3,353.40 | 3,388.50 | 0.1M |
| 2025-08-19 | 3,378.30 | 3,389.70 | 3,358.10 | 3,358.70 | 0.1M |
| 2025-08-18 | 3,382.40 | 3,403.60 | 3,368.00 | 3,378.00 | 0.1M |
| 2025-08-15 | 3,383.20 | 3,394.80 | 3,377.70 | 3,382.60 | 0.1M |
| 2025-08-14 | 3,407.20 | 3,423.80 | 3,375.50 | 3,383.20 | 0.2M |
| 2025-08-13 | 3,399.60 | 3,422.60 | 3,392.70 | 3,408.30 | 0.1M |
| 2025-08-12 | 3,393.60 | 3,410.80 | 3,379.10 | 3,399.00 | 0.2M |
| 2025-08-11 | 3,458.10 | 3,466.30 | 3,393.00 | 3,404.70 | 0.2M |
| 2025-08-08 | 3,487.90 | 3,534.10 | 3,445.00 | 3,491.30 | 0.3M |
| 2025-08-07 | 3,431.80 | 3,483.80 | 3,430.00 | 3,453.70 | 0.2M |
| 2025-08-06 | 3,434.90 | 3,440.50 | 3,411.70 | 3,433.40 | 0.2M |
| 2025-08-05 | 3,428.90 | 3,444.90 | 3,403.30 | 3,434.70 | 0.2M |
| 2025-08-04 | 3,416.60 | 3,439.50 | 3,397.90 | 3,426.40 | 0.1M |
| 2025-08-01 | 3,342.70 | 3,416.90 | 3,331.40 | 3,399.80 | 0.2M |
| 2025-07-31 | 3,327.50 | 3,366.70 | 3,324.40 | 3,348.60 | 0.2M |
| 2025-07-30 | 3,383.10 | 3,389.30 | 3,319.20 | 3,352.80 | 0.2M |
| 2025-07-29 | 3,366.10 | 3,368.80 | 3,362.40 | 3,368.30 | 0.0M |
| 2025-07-28 | 3,373.60 | 3,381.80 | 3,346.70 | 3,354.00 | 0.0M |
| 2025-07-25 | 3,402.30 | 3,403.40 | 3,370.00 | 3,379.60 | 0.0M |
| 2025-07-24 | 3,422.40 | 3,422.40 | 3,414.10 | 3,417.90 | 0.0M |
| 2025-07-23 | 3,441.90 | 3,441.90 | 3,441.90 | 3,441.90 | 0.0M |
| 2025-07-22 | 3,456.00 | 3,488.50 | 3,439.70 | 3,488.10 | 0.0M |
| 2025-07-21 | 3,400.90 | 3,455.60 | 3,400.90 | 3,449.30 | 0.0M |
| 2025-07-18 | 3,387.00 | 3,410.00 | 3,387.00 | 3,400.90 | 0.0M |
| 2025-07-17 | 3,374.40 | 3,380.00 | 3,359.80 | 3,388.20 | 0.0M |
| 2025-07-16 | 3,383.80 | 3,419.80 | 3,372.80 | 3,402.10 | 0.0M |
| 2025-07-15 | 3,413.50 | 3,415.50 | 3,373.80 | 3,379.80 | 0.0M |
| 2025-07-14 | 3,402.10 | 3,403.80 | 3,395.00 | 3,402.30 | 0.0M |
| 2025-07-11 | 3,399.30 | 3,420.00 | 3,399.20 | 3,406.50 | 0.0M |
| 2025-07-10 | 3,379.10 | 3,380.50 | 3,368.10 | 3,368.30 | 0.0M |
| 2025-07-09 | 3,346.50 | 3,346.50 | 3,346.50 | 3,363.50 | 0.0M |
| 2025-07-08 | 3,360.00 | 3,360.00 | 3,345.00 | 3,359.70 | 0.0M |
| 2025-07-07 | 3,360.00 | 3,390.00 | 3,356.80 | 3,385.60 | 0.0M |
| 2025-07-04 | 3,392.60 | 3,396.70 | 3,389.40 | 3,389.40 | 0.0M |
| 2025-07-03 | 3,404.40 | 3,407.40 | 3,382.80 | 3,385.80 | 0.0M |
| 2025-07-02 | 3,391.50 | 3,401.40 | 3,389.10 | 3,402.30 | 0.0M |
| 2025-07-01 | 3,373.00 | 3,405.90 | 3,373.00 | 3,392.40 | 0.0M |
| 2025-06-30 | 3,317.50 | 3,360.00 | 3,317.50 | 3,350.30 | 0.0M |
| 2025-06-27 | 3,350.00 | 3,350.00 | 3,334.50 | 3,330.10 | 0.0M |
| 2025-06-26 | 3,374.40 | 3,391.20 | 3,350.50 | 3,375.70 | 0.0M |
| 2025-06-25 | 3,365.00 | 3,378.90 | 3,353.70 | 3,370.80 | 0.0M |
| 2025-06-24 | 3,400.00 | 3,405.10 | 3,336.80 | 3,361.40 | 0.0M |
| 2025-06-23 | 3,431.90 | 3,439.50 | 3,389.10 | 3,422.50 | 0.0M |
| 2025-06-20 | 3,417.00 | 3,432.20 | 3,384.20 | 3,413.20 | 0.0M |
| 2025-06-19 | 3,412.60 | 3,432.00 | 3,392.10 | 3,412.60 | 0.0M |
| 2025-06-18 | 3,436.60 | 3,445.60 | 3,408.30 | 3,435.70 | 0.0M |
| 2025-06-17 | 3,433.70 | 3,449.50 | 3,412.80 | 3,434.60 | 0.0M |
| 2025-06-16 | 3,500.00 | 3,501.50 | 3,429.00 | 3,445.00 | 0.0M |
| 2025-06-13 | 3,430.00 | 3,495.10 | 3,428.00 | 3,480.50 | 0.0M |
| 2025-06-12 | 3,405.10 | 3,446.50 | 3,387.80 | 3,429.90 | 0.0M |
| 2025-06-11 | 3,371.50 | 3,409.20 | 3,363.80 | 3,371.40 | 0.0M |
| 2025-06-10 | 3,372.70 | 3,396.60 | 3,349.60 | 3,371.20 | 0.0M |
| 2025-06-09 | 3,359.80 | 3,386.20 | 3,341.00 | 3,382.60 | 0.0M |
| 2025-06-06 | 3,407.20 | 3,425.30 | 3,357.90 | 3,374.50 | 0.0M |
| 2025-06-05 | 3,424.40 | 3,455.10 | 3,390.70 | 3,402.90 | 0.0M |
| 2025-06-04 | 3,408.30 | 3,436.40 | 3,395.40 | 3,427.20 | 0.0M |
| 2025-06-03 | 3,435.70 | 3,443.90 | 3,384.80 | 3,404.80 | 0.0M |
| 2025-06-02 | 3,350.00 | 3,435.40 | 3,350.00 | 3,424.80 | 0.0M |
| 2025-05-30 | 3,370.20 | 3,371.80 | 3,324.90 | 3,342.60 | 0.0M |
| 2025-05-29 | 3,338.20 | 3,382.80 | 3,298.00 | 3,371.30 | 0.0M |
| 2025-05-28 | 3,346.50 | 3,363.70 | 3,320.00 | 3,337.40 | 0.0M |
| 2025-05-27 | 3,387.30 | 3,396.00 | 3,330.00 | 3,343.40 | 0.0M |
| 2025-05-26 | 3,391.10 | 3,396.00 | 3,369.60 | 3,391.10 | 0.0M |
| 2025-05-23 | 3,344.00 | 3,409.40 | 3,344.00 | 3,409.70 | 0.0M |
| 2025-05-22 | 3,362.00 | 3,388.80 | 3,328.80 | 3,338.50 | 0.0M |
| 2025-05-21 | 3,342.00 | 3,368.90 | 3,333.00 | 3,356.80 | 0.0M |
| 2025-05-20 | 3,263.60 | 3,337.30 | 3,255.50 | 3,327.10 | 0.0M |
| 2025-05-19 | 3,275.30 | 3,292.60 | 3,256.60 | 3,275.90 | 0.0M |
| 2025-05-16 | 3,284.10 | 3,284.10 | 3,198.90 | 3,228.80 | 0.0M |
| 2025-05-15 | 3,205.00 | 3,275.00 | 3,173.20 | 3,268.40 | 0.0M |
| 2025-05-14 | 3,258.20 | 3,258.20 | 3,213.50 | 3,230.40 | 0.0M |
| 2025-05-13 | 3,287.50 | 3,307.10 | 3,280.00 | 3,290.50 | 0.0M |
| 2025-05-12 | 3,315.00 | 3,322.30 | 3,259.20 | 3,270.60 | 0.0M |
| 2025-05-09 | 3,366.40 | 3,393.10 | 3,366.40 | 3,387.30 | 0.0M |
| 2025-05-08 | 3,443.80 | 3,463.00 | 3,363.50 | 3,349.40 | 0.0M |
| 2025-05-07 | 3,466.10 | 3,466.10 | 3,415.10 | 3,435.90 | 0.0M |
| 2025-05-06 | 3,410.00 | 3,455.90 | 3,406.30 | 3,466.90 | 0.0M |
| 2025-05-05 | 3,298.40 | 3,383.40 | 3,298.40 | 3,365.30 | 0.0M |
| 2025-05-02 | 3,282.90 | 3,314.40 | 3,279.00 | 3,285.60 | 0.0M |
| 2025-05-01 | 3,341.20 | 3,341.20 | 3,268.00 | 3,264.10 | 0.0M |
| 2025-04-30 | 3,336.00 | 3,363.70 | 3,333.00 | 3,362.00 | 0.0M |
| 2025-04-29 | 3,358.40 | 3,358.40 | 3,358.40 | 3,376.90 | 0.0M |
| 2025-04-28 | 3,364.80 | 3,391.70 | 3,307.80 | 3,376.80 | 0.0M |
| 2025-04-25 | 3,391.50 | 3,412.20 | 3,305.00 | 3,327.20 | 0.0M |
| 2025-04-24 | 3,329.90 | 3,404.60 | 3,329.90 | 3,377.90 | 0.0M |
| 2025-04-23 | 3,400.00 | 3,423.10 | 3,300.00 | 3,322.60 | 0.0M |
| 2025-04-22 | 3,464.60 | 3,539.30 | 3,410.00 | 3,448.70 | 0.0M |
| 2025-04-21 | 3,375.10 | 3,470.70 | 3,373.10 | 3,454.60 | 0.0M |
| 2025-04-17 | 3,386.20 | 3,400.70 | 3,325.00 | 3,357.10 | 0.0M |
| 2025-04-16 | 3,275.50 | 3,386.60 | 3,274.60 | 3,375.10 | 0.0M |
| 2025-04-15 | 3,255.50 | 3,277.90 | 3,253.00 | 3,267.50 | 0.0M |
| 2025-04-14 | 3,275.90 | 3,287.90 | 3,237.40 | 3,253.10 | 0.0M |
| 2025-04-11 | 3,220.10 | 3,289.50 | 3,220.00 | 3,272.10 | 0.0M |
| 2025-04-10 | 3,125.70 | 3,220.80 | 3,112.10 | 3,203.80 | 0.0M |
| 2025-04-09 | 3,023.10 | 3,143.80 | 3,008.70 | 3,105.20 | 0.0M |
| 2025-04-08 | 3,027.20 | 3,062.30 | 3,014.00 | 3,015.20 | 0.0M |
| 2025-04-07 | 3,060.40 | 3,108.50 | 2,995.00 | 2,998.00 | 0.0M |
| 2025-04-04 | 3,163.70 | 3,185.80 | 3,058.50 | 3,060.30 | 0.0M |
| 2025-04-03 | 3,208.00 | 3,218.90 | 3,099.10 | 3,147.80 | 0.0M |
| 2025-04-02 | 3,173.00 | 3,226.00 | 3,161.20 | 3,192.30 | 0.0M |
| 2025-04-01 | 3,182.50 | 3,201.60 | 3,156.80 | 3,171.30 | 0.0M |
| 2025-03-31 | 3,144.30 | 3,186.60 | 3,137.70 | 3,175.20 | 0.0M |
| 2025-03-28 | 3,123.80 | 3,148.80 | 3,121.70 | 3,139.40 | 0.0M |
| 2025-03-27 | 3,079.50 | 3,110.80 | 3,079.50 | 3,102.80 | 0.0M |
| 2025-03-26 | 3,073.00 | 3,073.00 | 3,064.50 | 3,064.10 | 0.0M |
| 2025-03-25 | 3,069.70 | 3,069.70 | 3,069.70 | 3,066.30 | 0.0M |
| 2025-03-24 | 3,069.30 | 3,075.20 | 3,053.00 | 3,055.80 | 0.0M |
| 2025-03-21 | 3,078.00 | 3,078.10 | 3,060.60 | 3,060.20 | 0.0M |
| 2025-03-20 | 3,098.10 | 3,102.20 | 3,077.70 | 3,082.90 | 0.0M |
| 2025-03-19 | 3,090.70 | 3,097.90 | 3,075.30 | 3,080.80 | 0.0M |
| 2025-03-18 | 3,050.90 | 3,086.00 | 3,050.90 | 3,081.50 | 0.0M |
| 2025-03-17 | 3,037.90 | 3,047.10 | 3,037.90 | 3,046.50 | 0.0M |
| 2025-03-14 | 3,034.70 | 3,034.70 | 3,034.70 | 3,041.40 | 0.0M |
| 2025-03-13 | 3,030.90 | 3,030.90 | 3,030.90 | 3,032.00 | 0.0M |
| 2025-03-12 | 2,958.20 | 2,968.00 | 2,958.20 | 2,987.10 | 0.0M |
| 2025-03-11 | 2,960.40 | 2,960.40 | 2,959.00 | 2,961.40 | 0.0M |
| 2025-03-10 | 2,930.00 | 2,930.00 | 2,930.00 | 2,939.30 | 0.0M |
| 2025-03-07 | 2,964.00 | 2,964.00 | 2,956.00 | 2,955.10 | 0.0M |
| 2025-03-06 | 2,972.70 | 2,973.10 | 2,947.00 | 2,967.50 | 0.0M |
| 2025-03-05 | 2,973.00 | 2,973.00 | 2,965.00 | 2,966.50 | 0.0M |
| 2025-03-04 | 2,944.00 | 2,976.00 | 2,944.00 | 2,961.10 | 0.0M |
| 2025-03-03 | 2,923.00 | 2,936.50 | 2,910.00 | 2,941.50 | 0.0M |
| 2025-02-28 | 2,929.00 | 2,929.00 | 2,897.30 | 2,888.70 | 0.0M |
| 2025-02-27 | 2,959.00 | 2,959.00 | 2,921.00 | 2,936.60 | 0.0M |
| 2025-02-26 | 2,957.80 | 2,969.30 | 2,932.50 | 2,958.90 | 0.0M |
| 2025-02-25 | 2,996.30 | 2,996.90 | 2,925.00 | 2,946.80 | 0.0M |
| 2025-02-24 | 2,977.70 | 3,001.20 | 2,965.90 | 2,991.10 | 0.0M |
| 2025-02-21 | 2,982.90 | 2,990.70 | 2,957.90 | 2,980.70 | 0.0M |
| 2025-02-20 | 2,977.00 | 3,000.40 | 2,967.60 | 2,983.30 | 0.0M |
| 2025-02-19 | 2,981.90 | 2,991.20 | 2,961.40 | 2,963.60 | 0.0M |
| 2025-02-18 | 2,922.00 | 2,984.00 | 2,916.70 | 2,976.80 | 0.0M |
| 2025-02-14 | 2,984.20 | 2,991.70 | 2,917.60 | 2,928.30 | 0.0M |
| 2025-02-13 | 2,957.20 | 2,986.40 | 2,953.40 | 2,973.20 | 0.0M |
| 2025-02-12 | 2,954.90 | 2,964.00 | 2,915.00 | 2,956.40 | 0.0M |
| 2025-02-11 | 2,963.50 | 2,995.30 | 2,936.00 | 2,960.50 | 0.0M |
| 2025-02-10 | 2,910.10 | 2,964.80 | 2,909.60 | 2,961.30 | 0.0M |
| 2025-02-07 | 2,905.70 | 2,936.10 | 2,902.20 | 2,913.90 | 0.0M |
| 2025-02-06 | 2,934.10 | 2,941.40 | 2,905.70 | 2,926.70 | 0.0M |
| 2025-02-05 | 2,920.60 | 2,952.70 | 2,920.60 | 2,942.30 | 0.0M |
| 2025-02-04 | 2,904.10 | 2,925.60 | 2,886.60 | 2,924.30 | 0.0M |
| 2025-02-03 | 2,890.50 | 2,919.30 | 2,850.00 | 2,903.80 | 0.0M |
| 2025-01-31 | 2,903.40 | 2,910.10 | 2,874.70 | 2,883.10 | 0.0M |
| 2025-01-30 | 2,848.40 | 2,901.30 | 2,845.50 | 2,893.70 | 0.0M |
| 2025-01-29 | 2,825.10 | 2,829.40 | 2,810.00 | 2,818.70 | 0.0M |
| 2025-01-28 | 2,797.00 | 2,827.30 | 2,792.10 | 2,821.00 | 0.0M |
| 2025-01-27 | 2,825.10 | 2,830.60 | 2,786.00 | 2,792.00 | 0.0M |
| 2025-01-24 | 2,818.00 | 2,847.90 | 2,818.00 | 2,832.30 | 0.0M |
| 2025-01-23 | 2,817.60 | 2,818.50 | 2,793.30 | 2,816.90 | 0.0M |
| 2025-01-22 | 2,809.50 | 2,825.40 | 2,808.70 | 2,822.40 | 0.0M |
| 2025-01-21 | 2,790.30 | 2,812.80 | 2,767.30 | 2,810.40 | 0.0M |
| 2025-01-17 | 2,797.00 | 2,809.00 | 2,778.00 | 2,799.50 | 0.0M |
| 2025-01-16 | 2,772.70 | 2,808.00 | 2,771.20 | 2,801.40 | 0.0M |
| 2025-01-15 | 2,744.50 | 2,772.90 | 2,737.70 | 2,768.20 | 0.0M |
| 2025-01-14 | 2,736.90 | 2,743.50 | 2,724.70 | 2,734.60 | 0.0M |
| 2025-01-13 | 2,767.50 | 2,773.30 | 2,726.90 | 2,730.40 | 0.0M |
| 2025-01-10 | 2,742.40 | 2,784.80 | 2,737.00 | 2,766.40 | 0.0M |
| 2025-01-09 | 2,729.00 | 2,745.30 | 2,724.40 | 2,740.60 | 0.0M |
| 2025-01-08 | 2,711.70 | 2,735.90 | 2,707.20 | 2,721.80 | 0.0M |
| 2025-01-07 | 2,693.40 | 2,725.00 | 2,693.40 | 2,713.80 | 0.0M |
| 2025-01-06 | 2,702.10 | 2,712.10 | 2,673.30 | 2,695.70 | 0.0M |
| 2025-01-03 | 2,720.70 | 2,728.50 | 2,699.50 | 2,703.90 | 0.0M |
| 2025-01-02 | 2,691.60 | 2,723.10 | 2,689.40 | 2,718.50 | 0.0M |