4,044.26
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 | 4,031.54 | 4,048.54 | 4,022.83 | 4,044.26 | 0.0M |
| 2025-09-25 | 4,020.65 | 4,035.23 | 4,002.83 | 4,016.67 | 0.0M |
| 2025-09-24 | 4,051.25 | 4,052.67 | 4,018.59 | 4,032.37 | 0.0M |
| 2025-09-23 | 4,048.39 | 4,076.92 | 4,046.14 | 4,052.12 | 0.0M |
| 2025-09-22 | 4,040.07 | 4,040.73 | 4,016.34 | 4,030.25 | 0.0M |
| 2025-09-19 | 4,053.34 | 4,088.90 | 4,043.81 | 4,043.81 | 0.0M |
| 2025-09-18 | 4,032.36 | 4,063.95 | 4,030.56 | 4,045.06 | 0.0M |
| 2025-09-17 | 4,037.35 | 4,038.09 | 4,010.96 | 4,016.35 | 0.0M |
| 2025-09-16 | 4,057.44 | 4,060.16 | 4,017.77 | 4,022.87 | 0.0M |
| 2025-09-15 | 4,035.89 | 4,079.45 | 4,034.13 | 4,055.26 | 0.0M |
| 2025-09-12 | 4,036.13 | 4,041.98 | 4,002.70 | 4,025.68 | 0.0M |
| 2025-09-11 | 3,996.43 | 4,036.14 | 3,993.07 | 4,028.02 | 0.0M |
| 2025-09-10 | 3,996.31 | 4,018.12 | 3,983.59 | 3,986.73 | 0.0M |
| 2025-09-09 | 3,993.61 | 4,015.64 | 3,978.34 | 3,988.64 | 0.0M |
| 2025-09-08 | 3,974.74 | 3,987.61 | 3,955.29 | 3,981.94 | 0.0M |
| 2025-09-05 | 3,977.23 | 3,984.16 | 3,949.82 | 3,961.02 | 0.0M |
| 2025-09-04 | 3,947.10 | 3,971.72 | 3,938.29 | 3,957.38 | 0.0M |
| 2025-09-03 | 3,946.80 | 3,961.89 | 3,929.39 | 3,947.54 | 0.0M |
| 2025-09-02 | 3,977.08 | 3,980.38 | 3,921.96 | 3,927.01 | 0.0M |
| 2025-09-01 | 3,982.82 | 3,995.76 | 3,968.85 | 3,973.36 | 0.0M |
| 2025-08-29 | 3,994.55 | 4,004.70 | 3,970.34 | 3,973.87 | 0.0M |
| 2025-08-28 | 4,007.19 | 4,046.57 | 3,992.75 | 4,003.98 | 0.0M |
| 2025-08-27 | 3,996.63 | 4,007.71 | 3,978.16 | 3,992.98 | 0.0M |
| 2025-08-26 | 4,009.64 | 4,013.14 | 3,972.20 | 3,992.90 | 0.0M |
| 2025-08-25 | 4,127.56 | 4,128.60 | 4,066.93 | 4,070.42 | 0.0M |
| 2025-08-22 | 4,103.23 | 4,148.44 | 4,103.23 | 4,139.13 | 0.0M |
| 2025-08-21 | 4,132.97 | 4,132.97 | 4,097.34 | 4,109.88 | 0.0M |
| 2025-08-20 | 4,120.06 | 4,144.58 | 4,110.42 | 4,135.31 | 0.0M |
| 2025-08-19 | 4,091.18 | 4,137.97 | 4,090.82 | 4,133.11 | 0.0M |
| 2025-08-18 | 4,105.95 | 4,105.95 | 4,072.99 | 4,084.16 | 0.0M |
| 2025-08-15 | 4,099.23 | 4,113.73 | 4,089.47 | 4,103.20 | 0.0M |
| 2025-08-14 | 4,060.81 | 4,076.37 | 4,057.90 | 4,076.28 | 0.0M |
| 2025-08-13 | 4,040.11 | 4,057.95 | 4,037.15 | 4,053.00 | 0.0M |
| 2025-08-12 | 4,021.50 | 4,032.90 | 4,006.10 | 4,028.64 | 0.0M |
| 2025-08-11 | 4,040.01 | 4,040.01 | 4,007.57 | 4,008.40 | 0.0M |
| 2025-08-08 | 4,016.02 | 4,038.95 | 4,010.57 | 4,028.59 | 0.0M |
| 2025-08-07 | 3,965.53 | 4,012.42 | 3,960.68 | 4,002.40 | 0.0M |
| 2025-08-06 | 3,964.49 | 3,974.02 | 3,951.18 | 3,953.91 | 0.0M |
| 2025-08-05 | 3,962.54 | 3,964.74 | 3,942.35 | 3,946.39 | 0.0M |
| 2025-08-04 | 3,938.49 | 3,952.76 | 3,931.11 | 3,944.41 | 0.0M |
| 2025-08-01 | 3,989.91 | 3,998.52 | 3,908.88 | 3,921.69 | 0.0M |
| 2025-07-31 | 4,076.33 | 4,082.57 | 4,034.80 | 4,034.80 | 0.0M |
| 2025-07-30 | 4,091.40 | 4,117.11 | 4,079.35 | 4,079.35 | 0.0M |
| 2025-07-29 | 4,080.27 | 4,118.27 | 4,078.81 | 4,086.96 | 0.0M |
| 2025-07-28 | 4,149.61 | 4,151.90 | 4,068.50 | 4,070.58 | 0.0M |
| 2025-07-25 | 4,072.94 | 4,114.66 | 4,056.17 | 4,106.25 | 0.0M |
| 2025-07-24 | 4,111.32 | 4,122.43 | 4,075.25 | 4,083.14 | 0.0M |
| 2025-07-23 | 4,104.62 | 4,116.52 | 4,090.43 | 4,105.49 | 0.0M |
| 2025-07-22 | 4,058.78 | 4,062.88 | 4,037.48 | 4,058.97 | 0.0M |
| 2025-07-21 | 4,073.56 | 4,079.96 | 4,047.07 | 4,069.12 | 0.0M |
| 2025-07-18 | 4,077.05 | 4,093.20 | 4,068.34 | 4,073.08 | 0.0M |
| 2025-07-17 | 4,054.30 | 4,063.36 | 4,044.37 | 4,060.56 | 0.0M |
| 2025-07-16 | 4,051.13 | 4,052.66 | 4,020.72 | 4,020.72 | 0.0M |
| 2025-07-15 | 4,095.70 | 4,110.09 | 4,071.10 | 4,071.15 | 0.0M |
| 2025-07-14 | 4,068.95 | 4,089.81 | 4,066.12 | 4,089.07 | 0.0M |
| 2025-07-11 | 4,131.07 | 4,134.85 | 4,093.72 | 4,099.88 | 0.0M |
| 2025-07-10 | 4,141.01 | 4,157.35 | 4,135.51 | 4,145.55 | 0.0M |
| 2025-07-09 | 4,088.28 | 4,131.55 | 4,081.21 | 4,124.93 | 0.0M |
| 2025-07-08 | 4,063.72 | 4,078.98 | 4,037.09 | 4,075.66 | 0.0M |
| 2025-07-07 | 4,045.11 | 4,055.82 | 4,035.82 | 4,053.47 | 0.0M |
| 2025-07-04 | 4,052.64 | 4,052.64 | 4,021.52 | 4,044.86 | 0.0M |
| 2025-07-03 | 4,078.53 | 4,088.95 | 4,060.91 | 4,074.43 | 0.0M |
| 2025-07-02 | 4,044.82 | 4,080.57 | 4,030.73 | 4,067.86 | 0.0M |
| 2025-07-01 | 4,014.09 | 4,020.95 | 3,985.49 | 4,019.78 | 0.0M |
| 2025-06-30 | 4,037.58 | 4,037.58 | 4,008.42 | 4,012.26 | 0.0M |
| 2025-06-27 | 3,990.94 | 4,024.58 | 3,990.65 | 4,024.52 | 0.0M |
| 2025-06-26 | 3,975.06 | 3,981.19 | 3,948.85 | 3,963.71 | 0.0M |
| 2025-06-25 | 3,989.66 | 4,005.26 | 3,957.83 | 3,957.83 | 0.0M |
| 2025-06-24 | 3,999.05 | 4,004.74 | 3,976.89 | 3,981.06 | 0.0M |
| 2025-06-23 | 3,923.69 | 3,949.16 | 3,904.69 | 3,927.42 | 0.0M |
| 2025-06-20 | 3,956.01 | 3,975.71 | 3,939.89 | 3,946.97 | 0.0M |
| 2025-06-19 | 3,971.71 | 3,978.24 | 3,932.35 | 3,932.35 | 0.0M |
| 2025-06-18 | 4,025.00 | 4,030.68 | 3,985.01 | 3,996.70 | 0.0M |
| 2025-06-17 | 4,034.77 | 4,040.58 | 4,012.74 | 4,022.44 | 0.0M |
| 2025-06-16 | 4,033.74 | 4,075.01 | 4,033.74 | 4,063.73 | 0.0M |
| 2025-06-13 | 4,012.74 | 4,035.53 | 4,010.17 | 4,026.88 | 0.0M |
| 2025-06-12 | 4,059.54 | 4,079.80 | 4,034.98 | 4,070.80 | 0.0M |
| 2025-06-11 | 4,097.75 | 4,107.12 | 4,083.16 | 4,083.16 | 0.0M |
| 2025-06-10 | 4,081.60 | 4,092.74 | 4,071.07 | 4,091.49 | 0.0M |
| 2025-06-09 | 4,072.53 | 4,084.40 | 4,066.79 | 4,081.70 | 0.0M |
| 2025-06-06 | 4,069.27 | 4,077.82 | 4,057.56 | 4,072.41 | 0.0M |
| 2025-06-05 | 4,074.73 | 4,091.64 | 4,053.71 | 4,069.54 | 0.0M |
| 2025-06-04 | 4,062.48 | 4,087.97 | 4,053.14 | 4,067.85 | 0.0M |
| 2025-06-03 | 4,046.91 | 4,049.94 | 4,014.89 | 4,046.54 | 0.0M |
| 2025-06-02 | 4,041.29 | 4,052.59 | 4,009.92 | 4,041.32 | 0.0M |
| 2025-05-30 | 4,069.71 | 4,094.49 | 4,060.16 | 4,060.16 | 0.0M |
| 2025-05-29 | 4,108.73 | 4,112.13 | 4,071.24 | 4,071.24 | 0.0M |
| 2025-05-28 | 4,093.07 | 4,107.47 | 4,073.15 | 4,073.15 | 0.0M |
| 2025-05-27 | 4,093.64 | 4,109.56 | 4,082.64 | 4,094.11 | 0.0M |
| 2025-05-26 | 4,093.36 | 4,097.82 | 4,077.87 | 4,094.56 | 0.0M |
| 2025-05-23 | 4,108.44 | 4,116.28 | 3,982.07 | 4,043.12 | 0.0M |
| 2025-05-22 | 4,112.15 | 4,119.61 | 4,075.63 | 4,102.79 | 0.0M |
| 2025-05-21 | 4,124.69 | 4,137.57 | 4,108.21 | 4,129.96 | 0.0M |
| 2025-05-20 | 4,106.88 | 4,141.89 | 4,100.70 | 4,137.51 | 0.0M |
| 2025-05-19 | 4,086.48 | 4,096.85 | 4,068.64 | 4,096.85 | 0.0M |
| 2025-05-16 | 4,089.18 | 4,098.76 | 4,068.69 | 4,086.91 | 0.0M |
| 2025-05-15 | 4,049.37 | 4,076.35 | 4,046.09 | 4,076.35 | 0.0M |
| 2025-05-14 | 4,072.04 | 4,077.06 | 4,047.58 | 4,063.16 | 0.0M |
| 2025-05-13 | 4,059.23 | 4,074.29 | 4,059.23 | 4,072.02 | 0.0M |
| 2025-05-12 | 4,034.94 | 4,067.34 | 4,030.65 | 4,055.53 | 0.0M |
| 2025-05-09 | 3,986.66 | 4,002.71 | 3,983.00 | 3,994.78 | 0.0M |
| 2025-05-08 | 3,950.85 | 3,982.31 | 3,943.02 | 3,968.51 | 0.0M |
| 2025-05-07 | 3,956.15 | 3,956.19 | 3,928.95 | 3,937.43 | 0.0M |
| 2025-05-06 | 3,973.99 | 3,979.11 | 3,926.42 | 3,959.24 | 0.0M |
| 2025-05-05 | 3,967.15 | 3,972.51 | 3,959.44 | 3,965.24 | 0.0M |
| 2025-05-02 | 3,950.61 | 3,975.56 | 3,937.46 | 3,968.53 | 0.0M |
| 2025-04-30 | 3,893.05 | 3,905.98 | 3,854.76 | 3,900.12 | 0.0M |
| 2025-04-29 | 3,882.44 | 3,891.94 | 3,863.58 | 3,872.72 | 0.0M |
| 2025-04-28 | 3,856.84 | 3,883.51 | 3,856.84 | 3,861.90 | 0.0M |
| 2025-04-25 | 3,871.99 | 3,879.51 | 3,842.40 | 3,847.42 | 0.0M |
| 2025-04-24 | 3,818.92 | 3,844.83 | 3,797.69 | 3,843.90 | 0.0M |
| 2025-04-23 | 3,793.15 | 3,864.56 | 3,793.15 | 3,831.35 | 0.0M |
| 2025-04-22 | 3,725.10 | 3,749.95 | 3,701.44 | 3,749.95 | 0.0M |
| 2025-04-17 | 3,724.67 | 3,733.32 | 3,702.15 | 3,716.60 | 0.0M |
| 2025-04-16 | 3,715.61 | 3,736.35 | 3,691.90 | 3,735.08 | 0.0M |
| 2025-04-15 | 3,700.37 | 3,741.63 | 3,697.33 | 3,739.60 | 0.0M |
| 2025-04-14 | 3,665.87 | 3,701.18 | 3,657.73 | 3,685.24 | 0.0M |
| 2025-04-11 | 3,626.92 | 3,639.19 | 3,546.31 | 3,597.19 | 0.0M |
| 2025-04-10 | 3,661.60 | 3,720.66 | 3,592.99 | 3,592.99 | 0.0M |
| 2025-04-09 | 3,484.47 | 3,532.05 | 3,438.88 | 3,475.29 | 0.0M |
| 2025-04-08 | 3,547.61 | 3,609.70 | 3,505.61 | 3,573.50 | 0.0M |
| 2025-04-07 | 3,434.46 | 3,659.80 | 3,414.97 | 3,495.84 | 0.0M |
| 2025-04-04 | 3,788.40 | 3,790.77 | 3,615.74 | 3,655.61 | 0.0M |
| 2025-04-03 | 3,855.62 | 3,890.21 | 3,810.06 | 3,816.24 | 0.0M |
| 2025-04-02 | 3,920.88 | 3,928.15 | 3,896.69 | 3,928.15 | 0.0M |
| 2025-04-01 | 3,923.86 | 3,941.40 | 3,903.31 | 3,931.81 | 0.0M |
| 2025-03-31 | 3,932.71 | 3,933.40 | 3,877.28 | 3,896.50 | 0.0M |
| 2025-03-28 | 3,984.51 | 4,006.14 | 3,959.55 | 3,966.59 | 0.0M |
| 2025-03-27 | 3,986.03 | 4,016.21 | 3,964.70 | 4,004.37 | 0.0M |
| 2025-03-26 | 4,060.28 | 4,061.88 | 4,015.30 | 4,017.07 | 0.0M |
| 2025-03-25 | 4,027.82 | 4,069.40 | 4,027.82 | 4,052.43 | 0.0M |
| 2025-03-24 | 4,054.54 | 4,060.09 | 4,004.45 | 4,016.12 | 0.0M |
| 2025-03-21 | 4,032.94 | 4,036.45 | 4,002.39 | 4,018.92 | 0.0M |
| 2025-03-20 | 4,083.95 | 4,090.53 | 4,029.95 | 4,050.28 | 0.0M |
| 2025-03-19 | 4,057.94 | 4,086.44 | 4,052.51 | 4,081.60 | 0.0M |
| 2025-03-18 | 4,054.69 | 4,082.11 | 4,050.54 | 4,064.78 | 0.0M |
| 2025-03-17 | 4,027.62 | 4,051.10 | 4,018.62 | 4,039.12 | 0.0M |
| 2025-03-14 | 3,972.15 | 4,034.33 | 3,967.39 | 4,021.99 | 0.0M |
| 2025-03-13 | 3,998.20 | 4,022.86 | 3,971.47 | 3,986.22 | 0.0M |
| 2025-03-12 | 4,027.84 | 4,042.07 | 3,987.88 | 4,008.33 | 0.0M |
| 2025-03-11 | 4,073.72 | 4,087.97 | 3,984.73 | 3,998.59 | 0.0M |
| 2025-03-10 | 4,113.58 | 4,120.47 | 4,056.44 | 4,059.99 | 0.0M |
| 2025-03-07 | 4,117.44 | 4,120.54 | 4,058.35 | 4,088.28 | 0.0M |
| 2025-03-06 | 4,117.61 | 4,148.47 | 4,080.04 | 4,135.83 | 0.0M |
| 2025-03-05 | 4,054.06 | 4,105.86 | 4,045.51 | 4,081.52 | 0.0M |
| 2025-03-04 | 4,016.41 | 4,038.71 | 3,964.85 | 3,984.99 | 0.0M |
| 2025-03-03 | 4,010.34 | 4,076.04 | 3,995.71 | 4,055.08 | 0.0M |
| 2025-02-28 | 3,973.41 | 3,999.64 | 3,957.39 | 3,999.64 | 0.0M |
| 2025-02-27 | 4,011.95 | 4,024.99 | 3,984.47 | 4,007.23 | 0.0M |
| 2025-02-26 | 4,011.22 | 4,040.92 | 4,003.08 | 4,030.97 | 0.0M |
| 2025-02-25 | 3,995.69 | 4,019.65 | 3,990.01 | 3,995.15 | 0.0M |
| 2025-02-24 | 4,017.24 | 4,029.95 | 3,992.39 | 4,009.89 | 0.0M |
| 2025-02-21 | 4,004.15 | 4,020.03 | 3,996.27 | 4,011.77 | 0.0M |
| 2025-02-20 | 4,010.69 | 4,025.83 | 3,985.18 | 3,993.13 | 0.0M |
| 2025-02-19 | 4,041.58 | 4,047.20 | 3,998.69 | 4,004.57 | 0.0M |
| 2025-02-18 | 4,054.34 | 4,054.65 | 4,021.95 | 4,042.05 | 0.0M |
| 2025-02-17 | 4,040.05 | 4,053.84 | 4,032.56 | 4,049.96 | 0.0M |
| 2025-02-14 | 4,014.60 | 4,048.87 | 4,010.83 | 4,036.70 | 0.0M |
| 2025-02-13 | 4,012.69 | 4,028.97 | 3,997.76 | 4,020.42 | 0.0M |
| 2025-02-12 | 3,954.59 | 3,973.99 | 3,939.23 | 3,963.70 | 0.0M |
| 2025-02-11 | 3,935.75 | 3,951.10 | 3,928.56 | 3,943.61 | 0.0M |
| 2025-02-10 | 3,923.84 | 3,937.87 | 3,919.23 | 3,933.65 | 0.0M |
| 2025-02-07 | 3,935.99 | 3,951.39 | 3,912.90 | 3,920.11 | 0.0M |
| 2025-02-06 | 3,879.83 | 3,939.31 | 3,877.97 | 3,930.62 | 0.0M |
| 2025-02-05 | 3,867.50 | 3,869.08 | 3,849.25 | 3,866.42 | 0.0M |
| 2025-02-04 | 3,853.38 | 3,876.15 | 3,821.92 | 3,872.63 | 0.0M |
| 2025-02-03 | 3,802.66 | 3,849.54 | 3,801.53 | 3,841.22 | 0.0M |
| 2025-01-31 | 3,889.44 | 3,904.68 | 3,882.12 | 3,888.09 | 0.0M |
| 2025-01-30 | 3,860.71 | 3,892.65 | 3,846.66 | 3,884.68 | 0.0M |
| 2025-01-29 | 3,853.64 | 3,861.38 | 3,841.16 | 3,851.96 | 0.0M |
| 2025-01-28 | 3,840.11 | 3,880.75 | 3,838.37 | 3,861.76 | 0.0M |
| 2025-01-27 | 3,819.10 | 3,853.49 | 3,813.67 | 3,841.26 | 0.0M |
| 2025-01-24 | 3,843.60 | 3,869.11 | 3,824.54 | 3,835.85 | 0.0M |
| 2025-01-23 | 3,794.72 | 3,815.29 | 3,787.88 | 3,813.81 | 0.0M |
| 2025-01-22 | 3,784.78 | 3,817.84 | 3,778.64 | 3,793.68 | 0.0M |
| 2025-01-21 | 3,763.49 | 3,782.86 | 3,757.66 | 3,781.90 | 0.0M |
| 2025-01-20 | 3,759.22 | 3,783.82 | 3,751.09 | 3,772.20 | 0.0M |
| 2025-01-17 | 3,738.19 | 3,762.60 | 3,730.92 | 3,751.37 | 0.0M |
| 2025-01-16 | 3,703.88 | 3,716.24 | 3,693.58 | 3,714.27 | 0.0M |
| 2025-01-15 | 3,649.80 | 3,683.96 | 3,638.12 | 3,673.24 | 0.0M |
| 2025-01-14 | 3,663.88 | 3,670.92 | 3,630.73 | 3,631.39 | 0.0M |
| 2025-01-13 | 3,622.54 | 3,632.12 | 3,597.13 | 3,624.08 | 0.0M |
| 2025-01-10 | 3,666.31 | 3,680.69 | 3,632.78 | 3,636.50 | 0.0M |
| 2025-01-09 | 3,636.21 | 3,670.29 | 3,630.99 | 3,663.55 | 0.0M |
| 2025-01-08 | 3,668.07 | 3,674.20 | 3,622.54 | 3,651.46 | 0.0M |
| 2025-01-07 | 3,660.65 | 3,686.23 | 3,639.95 | 3,668.79 | 0.0M |
| 2025-01-06 | 3,598.96 | 3,669.03 | 3,595.41 | 3,656.80 | 0.0M |
| 2025-01-03 | 3,638.73 | 3,638.76 | 3,578.55 | 3,584.87 | 0.0M |
| 2025-01-02 | 3,645.44 | 3,657.93 | 3,601.50 | 3,640.18 | 0.0M |