4,043.46
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 | 4,043.46 | 4,043.46 | 4,043.46 | 4,043.46 | 0.0M |
| 2025-09-25 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 0.0M |
| 2025-09-24 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2025-09-23 | 4,100.00 | 4,100.00 | 4,096.39 | 4,096.39 | 0.0M |
| 2025-09-19 | 4,094.57 | 4,094.57 | 4,085.99 | 4,094.56 | 0.0M |
| 2025-09-18 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2025-09-17 | 4,032.00 | 4,050.00 | 4,032.00 | 4,050.00 | 0.0M |
| 2025-09-10 | 3,947.00 | 3,947.00 | 3,938.00 | 3,939.50 | 0.0M |
| 2025-09-09 | 3,900.00 | 3,915.11 | 3,900.00 | 3,915.11 | 0.0M |
| 2025-09-08 | 3,918.11 | 3,918.11 | 3,918.11 | 3,918.11 | 0.0M |
| 2025-09-04 | 4,000.00 | 4,000.00 | 3,969.25 | 3,969.25 | 0.0M |
| 2025-09-03 | 3,972.00 | 3,972.00 | 3,972.00 | 3,972.00 | 0.0M |
| 2025-09-02 | 3,954.11 | 3,954.11 | 3,954.11 | 3,954.11 | 0.0M |
| 2025-08-29 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 0.0M |
| 2025-08-28 | 3,855.00 | 3,867.00 | 3,852.25 | 3,867.00 | 0.0M |
| 2025-08-27 | 3,894.22 | 3,894.23 | 3,894.22 | 3,894.23 | 0.0M |
| 2025-08-26 | 3,875.16 | 3,875.16 | 3,875.16 | 3,875.16 | 0.0M |
| 2025-08-25 | 3,935.68 | 3,935.68 | 3,877.80 | 3,877.80 | 0.0M |
| 2025-08-22 | 3,894.00 | 3,904.11 | 3,894.00 | 3,904.11 | 0.0M |
| 2025-08-21 | 3,980.00 | 3,980.00 | 3,950.25 | 3,950.25 | 0.0M |
| 2025-08-19 | 3,874.72 | 3,874.72 | 3,874.72 | 3,874.72 | 0.0M |
| 2025-08-18 | 3,874.61 | 3,874.61 | 3,874.61 | 3,874.61 | 0.0M |
| 2025-08-15 | 3,852.00 | 3,867.67 | 3,852.00 | 3,867.67 | 0.0M |
| 2025-08-14 | 3,856.66 | 3,856.66 | 3,848.92 | 3,848.92 | 0.0M |
| 2025-08-08 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2025-08-07 | 3,702.00 | 3,702.00 | 3,690.00 | 3,690.00 | 0.0M |
| 2025-08-06 | 3,646.00 | 3,646.00 | 3,628.00 | 3,639.00 | 0.0M |
| 2025-08-05 | 3,690.00 | 3,695.00 | 3,690.00 | 3,695.00 | 0.0M |
| 2025-08-04 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0M |
| 2025-08-01 | 3,704.10 | 3,715.00 | 3,704.10 | 3,715.00 | 0.0M |
| 2025-07-31 | 3,558.00 | 3,560.00 | 3,558.00 | 3,560.00 | 0.0M |
| 2025-07-30 | 3,560.00 | 3,589.40 | 3,560.00 | 3,589.40 | 0.0M |
| 2025-07-28 | 3,551.56 | 3,551.56 | 3,551.56 | 3,551.56 | 0.0M |
| 2025-07-21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2025-07-18 | 3,574.32 | 3,574.32 | 3,550.00 | 3,550.00 | 0.0M |
| 2025-07-16 | 3,550.97 | 3,550.97 | 3,550.00 | 3,550.00 | 0.0M |
| 2025-07-15 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 0.0M |
| 2025-07-14 | 3,654.99 | 3,654.99 | 3,654.99 | 3,654.99 | 0.0M |
| 2025-07-11 | 3,589.65 | 3,589.65 | 3,589.65 | 3,589.65 | 0.0M |
| 2025-07-10 | 3,637.00 | 3,652.00 | 3,600.77 | 3,652.00 | 0.0M |
| 2025-07-09 | 3,520.54 | 3,520.54 | 3,520.54 | 3,520.54 | 0.0M |
| 2025-07-08 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-07-07 | 3,527.00 | 3,527.00 | 3,507.00 | 3,507.00 | 0.0M |
| 2025-07-03 | 3,547.33 | 3,547.33 | 3,547.33 | 3,547.33 | 0.0M |
| 2025-06-24 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 0.0M |
| 2025-06-20 | 3,539.00 | 3,550.80 | 3,539.00 | 3,547.00 | 0.0M |
| 2025-06-17 | 3,548.50 | 3,548.50 | 3,548.50 | 3,548.50 | 0.0M |
| 2025-06-16 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-06-13 | 3,651.91 | 3,651.91 | 3,651.91 | 3,651.91 | 0.0M |
| 2025-06-12 | 3,638.00 | 3,638.00 | 3,638.00 | 3,638.00 | 0.0M |
| 2025-06-11 | 3,632.00 | 3,632.00 | 3,632.00 | 3,632.00 | 0.0M |
| 2025-06-05 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-06-04 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0M |
| 2025-06-02 | 3,592.50 | 3,592.50 | 3,592.50 | 3,592.50 | 0.0M |
| 2025-05-29 | 3,572.99 | 3,584.00 | 3,572.99 | 3,584.00 | 0.0M |
| 2025-05-28 | 3,559.63 | 3,559.63 | 3,559.63 | 3,559.63 | 0.0M |
| 2025-05-22 | 3,495.00 | 3,495.00 | 3,494.00 | 3,494.00 | 0.0M |
| 2025-05-21 | 3,527.30 | 3,527.30 | 3,527.30 | 3,527.30 | 0.0M |
| 2025-05-20 | 3,583.00 | 3,583.00 | 3,554.32 | 3,554.32 | 0.0M |
| 2025-05-16 | 3,563.91 | 3,567.00 | 3,562.00 | 3,567.00 | 0.0M |
| 2025-05-15 | 3,465.73 | 3,465.73 | 3,465.73 | 3,465.73 | 0.0M |
| 2025-05-14 | 3,656.67 | 3,656.67 | 3,465.50 | 3,465.50 | 0.0M |
| 2025-05-13 | 3,694.00 | 3,694.00 | 3,656.67 | 3,661.21 | 0.0M |
| 2025-05-12 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.0M |
| 2025-05-09 | 3,661.00 | 3,661.00 | 3,636.02 | 3,636.02 | 0.0M |
| 2025-05-08 | 3,619.00 | 3,619.00 | 3,618.00 | 3,618.00 | 0.0M |
| 2025-05-07 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2025-05-06 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2025-05-05 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2025-05-02 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2025-04-29 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 0.0M |
| 2025-04-24 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2025-04-23 | 3,457.00 | 3,470.00 | 3,457.00 | 3,470.00 | 0.0M |
| 2025-04-22 | 3,409.00 | 3,416.00 | 3,405.00 | 3,407.82 | 0.0M |
| 2025-04-21 | 3,446.23 | 3,446.23 | 3,343.00 | 3,343.00 | 0.0M |
| 2025-04-16 | 3,400.11 | 3,400.11 | 3,400.11 | 3,400.11 | 0.0M |
| 2025-04-11 | 3,561.00 | 3,561.00 | 3,558.50 | 3,558.50 | 0.0M |
| 2025-04-10 | 3,542.40 | 3,542.40 | 3,542.40 | 3,542.40 | 0.0M |
| 2025-04-08 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0M |
| 2025-04-07 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 0.0M |
| 2025-04-04 | 3,912.00 | 3,912.00 | 3,912.00 | 3,912.00 | 0.0M |
| 2025-04-03 | 4,046.00 | 4,046.00 | 4,028.00 | 4,028.00 | 0.0M |
| 2025-04-01 | 4,201.26 | 4,201.26 | 4,201.26 | 4,201.26 | 0.0M |
| 2025-03-27 | 4,110.25 | 4,110.25 | 4,110.25 | 4,110.25 | 0.0M |
| 2025-03-25 | 3,950.01 | 3,950.01 | 3,950.01 | 3,950.01 | 0.0M |
| 2025-03-14 | 4,202.00 | 4,202.00 | 4,160.00 | 4,160.00 | 0.0M |
| 2025-03-11 | 4,365.00 | 4,365.00 | 4,343.48 | 4,343.48 | 0.0M |
| 2025-03-10 | 4,389.99 | 4,431.50 | 4,389.99 | 4,431.50 | 0.0M |
| 2025-03-07 | 4,529.31 | 4,529.31 | 4,265.00 | 4,344.41 | 0.0M |
| 2025-03-06 | 4,246.00 | 4,246.00 | 4,242.00 | 4,242.00 | 0.0M |
| 2025-03-04 | 4,330.00 | 4,332.00 | 4,324.85 | 4,324.85 | 0.0M |
| 2025-02-28 | 4,237.03 | 4,237.03 | 4,237.03 | 4,237.03 | 0.0M |
| 2025-02-27 | 4,205.00 | 4,210.00 | 4,205.00 | 4,210.00 | 0.0M |
| 2025-02-25 | 4,155.50 | 4,180.00 | 4,155.50 | 4,180.00 | 0.0M |
| 2025-02-20 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-02-19 | 4,000.00 | 4,102.19 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-02-13 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | 0.0M |
| 2025-02-12 | 3,964.21 | 3,964.21 | 3,930.20 | 3,930.20 | 0.0M |
| 2025-02-11 | 3,924.07 | 3,924.07 | 3,924.07 | 3,924.07 | 0.0M |
| 2025-02-10 | 3,925.00 | 3,925.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2025-02-07 | 3,970.07 | 3,977.07 | 3,970.07 | 3,977.07 | 0.0M |
| 2025-02-05 | 3,990.00 | 3,990.00 | 3,941.50 | 3,945.00 | 0.0M |
| 2025-02-04 | 3,880.00 | 3,891.57 | 3,868.00 | 3,891.57 | 0.0M |
| 2025-01-31 | 3,800.00 | 3,929.00 | 3,800.00 | 3,830.66 | 0.0M |
| 2025-01-30 | 3,586.30 | 3,586.30 | 3,586.30 | 3,586.30 | 0.0M |
| 2025-01-27 | 3,532.81 | 3,532.81 | 3,532.81 | 3,532.81 | 0.0M |
| 2025-01-22 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 0.0M |
| 2025-01-15 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 0.0M |
| 2025-01-14 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-01-10 | 3,656.00 | 3,656.00 | 3,641.00 | 3,641.00 | 0.0M |
| 2025-01-09 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0M |
| 2025-01-08 | 3,636.00 | 3,636.00 | 3,636.00 | 3,636.00 | 0.0M |
| 2025-01-06 | 3,737.50 | 3,737.50 | 3,663.00 | 3,665.93 | 0.0M |
| 2025-01-03 | 3,731.00 | 3,731.00 | 3,731.00 | 3,731.00 | 0.0M |
| 2025-01-02 | 3,725.09 | 3,727.09 | 3,682.00 | 3,682.00 | 0.0M |