3,751.28
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 | 3,709.54 | 3,764.75 | 3,709.54 | 3,751.28 | 0.0M |
| 2025-09-25 | 3,725.58 | 3,725.58 | 3,677.13 | 3,709.54 | 0.0M |
| 2025-09-24 | 3,721.13 | 3,748.48 | 3,715.99 | 3,725.58 | 0.0M |
| 2025-09-23 | 3,725.78 | 3,768.85 | 3,721.13 | 3,721.13 | 0.0M |
| 2025-09-22 | 3,716.50 | 3,725.76 | 3,699.36 | 3,725.76 | 0.0M |
| 2025-09-19 | 3,710.72 | 3,738.28 | 3,707.37 | 3,716.51 | 0.0M |
| 2025-09-18 | 3,673.10 | 3,734.23 | 3,673.10 | 3,708.66 | 0.0M |
| 2025-09-17 | 3,707.60 | 3,720.82 | 3,672.04 | 3,673.10 | 0.0M |
| 2025-09-16 | 3,765.55 | 3,769.36 | 3,705.66 | 3,707.45 | 0.0M |
| 2025-09-15 | 3,720.30 | 3,781.43 | 3,720.30 | 3,765.55 | 0.0M |
| 2025-09-12 | 3,705.51 | 3,728.37 | 3,691.22 | 3,720.30 | 0.0M |
| 2025-09-11 | 3,654.20 | 3,722.09 | 3,654.20 | 3,705.52 | 0.0M |
| 2025-09-10 | 3,614.21 | 3,673.46 | 3,614.21 | 3,654.20 | 0.0M |
| 2025-09-09 | 3,617.84 | 3,630.89 | 3,599.69 | 3,612.95 | 0.0M |
| 2025-09-08 | 3,557.40 | 3,620.61 | 3,557.40 | 3,617.85 | 0.0M |
| 2025-09-05 | 3,573.41 | 3,595.50 | 3,548.30 | 3,557.35 | 0.0M |
| 2025-09-04 | 3,554.06 | 3,579.41 | 3,549.20 | 3,573.41 | 0.0M |
| 2025-09-03 | 3,499.57 | 3,562.13 | 3,499.57 | 3,554.06 | 0.0M |
| 2025-09-02 | 3,556.48 | 3,571.53 | 3,494.18 | 3,499.52 | 0.0M |
| 2025-09-01 | 3,547.57 | 3,569.56 | 3,546.91 | 3,556.48 | 0.0M |
| 2025-08-29 | 3,573.41 | 3,578.34 | 3,547.60 | 3,547.60 | 0.0M |
| 2025-08-28 | 3,561.95 | 3,589.19 | 3,546.13 | 3,573.41 | 0.0M |
| 2025-08-27 | 3,567.06 | 3,583.26 | 3,549.79 | 3,561.95 | 0.0M |
| 2025-08-26 | 3,630.28 | 3,630.28 | 3,528.71 | 3,567.07 | 0.0M |
| 2025-08-25 | 3,684.94 | 3,684.94 | 3,630.28 | 3,630.28 | 0.0M |
| 2025-08-22 | 3,672.08 | 3,694.66 | 3,663.91 | 3,685.29 | 0.0M |
| 2025-08-21 | 3,665.13 | 3,681.58 | 3,655.74 | 3,675.52 | 0.0M |
| 2025-08-20 | 3,724.94 | 3,724.94 | 3,663.53 | 3,665.04 | 0.0M |
| 2025-08-19 | 3,713.45 | 3,728.77 | 3,698.73 | 3,724.94 | 0.0M |
| 2025-08-18 | 3,733.13 | 3,739.60 | 3,703.13 | 3,713.45 | 0.0M |
| 2025-08-15 | 3,721.84 | 3,738.26 | 3,721.84 | 3,733.14 | 0.0M |
| 2025-08-14 | 3,668.13 | 3,725.62 | 3,668.13 | 3,722.41 | 0.0M |
| 2025-08-13 | 3,681.45 | 3,704.24 | 3,668.13 | 3,668.13 | 0.0M |
| 2025-08-12 | 3,629.85 | 3,682.98 | 3,629.85 | 3,681.50 | 0.0M |
| 2025-08-11 | 3,649.26 | 3,649.26 | 3,617.12 | 3,629.85 | 0.0M |
| 2025-08-08 | 3,643.72 | 3,666.46 | 3,639.93 | 3,649.23 | 0.0M |
| 2025-08-07 | 3,613.57 | 3,653.38 | 3,613.00 | 3,643.72 | 0.0M |
| 2025-08-06 | 3,588.47 | 3,624.82 | 3,584.41 | 3,613.57 | 0.0M |
| 2025-08-05 | 3,584.00 | 3,621.89 | 3,579.04 | 3,588.44 | 0.0M |
| 2025-08-04 | 3,527.91 | 3,584.32 | 3,527.91 | 3,584.01 | 0.0M |
| 2025-08-01 | 3,659.33 | 3,659.33 | 3,510.74 | 3,527.88 | 0.0M |
| 2025-07-31 | 3,699.80 | 3,740.84 | 3,659.27 | 3,659.27 | 0.0M |
| 2025-07-30 | 3,701.09 | 3,730.69 | 3,687.15 | 3,699.81 | 0.0M |
| 2025-07-29 | 3,661.02 | 3,734.78 | 3,661.02 | 3,701.11 | 0.0M |
| 2025-07-28 | 3,695.20 | 3,735.44 | 3,659.07 | 3,661.02 | 0.0M |
| 2025-07-25 | 3,711.86 | 3,711.86 | 3,677.14 | 3,694.88 | 0.0M |
| 2025-07-24 | 3,699.62 | 3,752.18 | 3,699.62 | 3,711.86 | 0.0M |
| 2025-07-23 | 3,664.24 | 3,714.73 | 3,664.24 | 3,699.63 | 0.0M |
| 2025-07-22 | 3,729.26 | 3,729.26 | 3,644.14 | 3,664.24 | 0.0M |
| 2025-07-21 | 3,746.34 | 3,759.46 | 3,717.76 | 3,729.44 | 0.0M |
| 2025-07-18 | 3,734.11 | 3,764.61 | 3,734.11 | 3,746.34 | 0.0M |
| 2025-07-17 | 3,627.74 | 3,734.11 | 3,627.74 | 3,734.11 | 0.0M |
| 2025-07-16 | 3,654.16 | 3,658.92 | 3,627.73 | 3,627.73 | 0.0M |
| 2025-07-15 | 3,676.64 | 3,688.97 | 3,654.24 | 3,654.24 | 0.0M |
| 2025-07-14 | 3,677.48 | 3,678.06 | 3,650.19 | 3,676.56 | 0.0M |
| 2025-07-11 | 3,671.58 | 3,681.60 | 3,650.09 | 3,677.48 | 0.0M |
| 2025-07-10 | 3,685.30 | 3,705.84 | 3,665.64 | 3,671.52 | 0.0M |
| 2025-07-09 | 3,629.87 | 3,687.33 | 3,629.87 | 3,685.37 | 0.0M |
| 2025-07-08 | 3,623.93 | 3,641.72 | 3,618.88 | 3,629.86 | 0.0M |
| 2025-07-07 | 3,589.13 | 3,625.12 | 3,589.13 | 3,623.93 | 0.0M |
| 2025-07-04 | 3,612.93 | 3,612.93 | 3,568.22 | 3,588.65 | 0.0M |
| 2025-07-03 | 3,588.97 | 3,619.04 | 3,581.33 | 3,612.94 | 0.0M |
| 2025-07-02 | 3,565.54 | 3,601.84 | 3,565.54 | 3,588.97 | 0.0M |
| 2025-07-01 | 3,644.79 | 3,645.82 | 3,565.54 | 3,565.54 | 0.0M |
| 2025-06-30 | 3,653.02 | 3,668.06 | 3,641.93 | 3,644.78 | 0.0M |
| 2025-06-27 | 3,575.75 | 3,653.06 | 3,575.75 | 3,653.06 | 0.0M |
| 2025-06-26 | 3,528.81 | 3,576.50 | 3,528.81 | 3,575.75 | 0.0M |
| 2025-06-25 | 3,529.32 | 3,561.52 | 3,521.92 | 3,528.78 | 0.0M |
| 2025-06-24 | 3,474.41 | 3,550.86 | 3,474.41 | 3,529.23 | 0.0M |
| 2025-06-23 | 3,489.27 | 3,501.84 | 3,451.55 | 3,474.32 | 0.0M |
| 2025-06-20 | 3,457.27 | 3,505.81 | 3,457.27 | 3,491.13 | 0.0M |
| 2025-06-19 | 3,505.58 | 3,505.58 | 3,456.59 | 3,457.26 | 0.0M |
| 2025-06-18 | 3,516.06 | 3,548.65 | 3,504.59 | 3,505.60 | 0.0M |
| 2025-06-17 | 3,533.11 | 3,533.11 | 3,477.21 | 3,516.07 | 0.0M |
| 2025-06-16 | 3,499.74 | 3,543.83 | 3,499.74 | 3,533.11 | 0.0M |
| 2025-06-13 | 3,532.59 | 3,532.59 | 3,483.85 | 3,499.74 | 0.0M |
| 2025-06-12 | 3,537.96 | 3,543.25 | 3,499.91 | 3,532.61 | 0.0M |
| 2025-06-11 | 3,555.76 | 3,581.38 | 3,532.63 | 3,544.43 | 0.0M |
| 2025-06-10 | 3,581.63 | 3,584.98 | 3,555.47 | 3,555.78 | 0.0M |
| 2025-06-09 | 3,600.34 | 3,600.34 | 3,566.70 | 3,581.65 | 0.0M |
| 2025-06-06 | 3,606.85 | 3,614.68 | 3,586.65 | 3,600.34 | 0.0M |
| 2025-06-05 | 3,616.24 | 3,638.89 | 3,600.95 | 3,606.84 | 0.0M |
| 2025-06-04 | 3,592.19 | 3,644.80 | 3,592.19 | 3,616.23 | 0.0M |
| 2025-06-03 | 3,563.82 | 3,593.00 | 3,543.70 | 3,593.00 | 0.0M |
| 2025-06-02 | 3,562.09 | 3,572.24 | 3,523.97 | 3,563.82 | 0.0M |
| 2025-05-30 | 3,572.82 | 3,602.67 | 3,562.09 | 3,562.09 | 0.0M |
| 2025-05-29 | 3,579.60 | 3,620.16 | 3,571.37 | 3,572.75 | 0.0M |
| 2025-05-28 | 3,575.54 | 3,616.19 | 3,575.54 | 3,579.46 | 0.0M |
| 2025-05-27 | 3,560.08 | 3,588.85 | 3,554.54 | 3,575.54 | 0.0M |
| 2025-05-26 | 3,502.86 | 3,567.24 | 3,502.86 | 3,560.00 | 0.0M |
| 2025-05-23 | 3,554.60 | 3,568.93 | 3,440.85 | 3,502.82 | 0.0M |
| 2025-05-22 | 3,554.38 | 3,558.90 | 3,519.95 | 3,554.59 | 0.0M |
| 2025-05-21 | 3,563.30 | 3,565.30 | 3,533.85 | 3,554.38 | 0.0M |
| 2025-05-20 | 3,539.03 | 3,566.28 | 3,535.60 | 3,563.30 | 0.0M |
| 2025-05-19 | 3,525.77 | 3,539.03 | 3,495.57 | 3,539.03 | 0.0M |
| 2025-05-16 | 3,516.65 | 3,534.71 | 3,505.25 | 3,525.79 | 0.0M |
| 2025-05-15 | 3,491.27 | 3,516.65 | 3,482.71 | 3,516.65 | 0.0M |
| 2025-05-14 | 3,502.17 | 3,503.11 | 3,473.17 | 3,491.66 | 0.0M |
| 2025-05-13 | 3,485.40 | 3,501.36 | 3,470.82 | 3,501.36 | 0.0M |
| 2025-05-12 | 3,467.45 | 3,512.65 | 3,444.10 | 3,485.37 | 0.0M |
| 2025-05-09 | 3,476.80 | 3,490.62 | 3,466.91 | 3,467.39 | 0.0M |
| 2025-05-08 | 3,418.64 | 3,481.31 | 3,418.64 | 3,476.80 | 0.0M |
| 2025-05-07 | 3,438.92 | 3,441.58 | 3,407.48 | 3,418.64 | 0.0M |
| 2025-05-06 | 3,447.20 | 3,454.98 | 3,387.09 | 3,438.92 | 0.0M |
| 2025-05-05 | 3,444.17 | 3,453.66 | 3,431.46 | 3,447.18 | 0.0M |
| 2025-05-02 | 3,325.05 | 3,449.07 | 3,325.05 | 3,444.12 | 0.0M |
| 2025-04-30 | 3,285.00 | 3,335.62 | 3,285.00 | 3,325.03 | 0.0M |
| 2025-04-29 | 3,315.21 | 3,339.90 | 3,276.55 | 3,284.98 | 0.0M |
| 2025-04-28 | 3,293.12 | 3,348.07 | 3,293.12 | 3,315.01 | 0.0M |
| 2025-04-25 | 3,246.02 | 3,317.00 | 3,246.02 | 3,292.61 | 0.0M |
| 2025-04-24 | 3,238.96 | 3,247.35 | 3,198.85 | 3,246.02 | 0.0M |
| 2025-04-23 | 3,160.03 | 3,271.85 | 3,160.03 | 3,238.96 | 0.0M |
| 2025-04-22 | 3,188.82 | 3,188.82 | 3,135.96 | 3,158.61 | 0.0M |
| 2025-04-17 | 3,223.95 | 3,240.78 | 3,175.08 | 3,188.81 | 0.0M |
| 2025-04-16 | 3,234.51 | 3,234.51 | 3,186.20 | 3,223.95 | 0.0M |
| 2025-04-15 | 3,157.51 | 3,240.14 | 3,155.89 | 3,234.70 | 0.0M |
| 2025-04-14 | 3,068.32 | 3,172.53 | 3,068.32 | 3,157.50 | 0.0M |
| 2025-04-11 | 3,093.12 | 3,130.68 | 3,015.75 | 3,068.29 | 0.0M |
| 2025-04-10 | 2,962.26 | 3,211.51 | 2,962.26 | 3,093.12 | 0.0M |
| 2025-04-09 | 3,060.94 | 3,060.94 | 2,916.22 | 2,962.26 | 0.0M |
| 2025-04-08 | 2,963.00 | 3,098.98 | 2,963.00 | 3,060.94 | 0.0M |
| 2025-04-07 | 3,102.23 | 3,135.59 | 2,824.78 | 2,962.81 | 0.0M |
| 2025-04-04 | 3,298.91 | 3,298.91 | 3,069.45 | 3,104.03 | 0.0M |
| 2025-04-03 | 3,394.50 | 3,394.50 | 3,277.46 | 3,298.98 | 0.0M |
| 2025-04-02 | 3,420.08 | 3,420.25 | 3,354.31 | 3,394.47 | 0.0M |
| 2025-04-01 | 3,364.31 | 3,420.07 | 3,364.31 | 3,420.07 | 0.0M |
| 2025-03-31 | 3,439.19 | 3,439.19 | 3,352.62 | 3,364.31 | 0.0M |
| 2025-03-28 | 3,496.49 | 3,496.49 | 3,427.71 | 3,439.24 | 0.0M |
| 2025-03-27 | 3,520.36 | 3,520.36 | 3,461.09 | 3,496.49 | 0.0M |
| 2025-03-26 | 3,553.23 | 3,571.11 | 3,514.59 | 3,520.55 | 0.0M |
| 2025-03-25 | 3,511.10 | 3,566.71 | 3,500.65 | 3,553.23 | 0.0M |
| 2025-03-24 | 3,505.51 | 3,545.63 | 3,503.63 | 3,511.07 | 0.0M |
| 2025-03-21 | 3,539.54 | 3,539.54 | 3,491.79 | 3,505.05 | 0.0M |
| 2025-03-20 | 3,598.66 | 3,598.66 | 3,511.65 | 3,539.60 | 0.0M |
| 2025-03-19 | 3,569.58 | 3,603.68 | 3,568.41 | 3,598.60 | 0.0M |
| 2025-03-18 | 3,542.52 | 3,572.99 | 3,533.80 | 3,569.57 | 0.0M |
| 2025-03-17 | 3,515.89 | 3,548.87 | 3,511.52 | 3,542.26 | 0.0M |
| 2025-03-14 | 3,437.02 | 3,520.38 | 3,425.21 | 3,515.82 | 0.0M |
| 2025-03-13 | 3,471.21 | 3,484.22 | 3,432.82 | 3,435.48 | 0.0M |
| 2025-03-12 | 3,414.07 | 3,498.13 | 3,414.07 | 3,471.41 | 0.0M |
| 2025-03-11 | 3,421.13 | 3,465.60 | 3,398.97 | 3,414.07 | 0.0M |
| 2025-03-10 | 3,514.75 | 3,543.34 | 3,420.09 | 3,421.16 | 0.0M |
| 2025-03-07 | 3,571.03 | 3,571.03 | 3,492.83 | 3,514.70 | 0.0M |
| 2025-03-06 | 3,534.77 | 3,582.95 | 3,516.22 | 3,571.03 | 0.0M |
| 2025-03-05 | 3,400.78 | 3,552.51 | 3,400.78 | 3,534.82 | 0.0M |
| 2025-03-04 | 3,477.42 | 3,482.04 | 3,375.57 | 3,400.76 | 0.0M |
| 2025-03-03 | 3,392.78 | 3,520.90 | 3,392.78 | 3,477.46 | 0.0M |
| 2025-02-28 | 3,392.56 | 3,392.90 | 3,368.77 | 3,392.90 | 0.0M |
| 2025-02-27 | 3,410.01 | 3,414.77 | 3,363.62 | 3,392.62 | 0.0M |
| 2025-02-26 | 3,353.69 | 3,431.94 | 3,353.69 | 3,409.72 | 0.0M |
| 2025-02-25 | 3,374.05 | 3,380.53 | 3,344.89 | 3,353.68 | 0.0M |
| 2025-02-24 | 3,406.49 | 3,414.09 | 3,359.71 | 3,374.21 | 0.0M |
| 2025-02-21 | 3,424.83 | 3,435.00 | 3,401.21 | 3,406.50 | 0.0M |
| 2025-02-20 | 3,432.60 | 3,472.45 | 3,419.22 | 3,424.83 | 0.0M |
| 2025-02-19 | 3,472.67 | 3,481.56 | 3,427.89 | 3,432.60 | 0.0M |
| 2025-02-18 | 3,442.96 | 3,484.54 | 3,442.96 | 3,472.43 | 0.0M |
| 2025-02-17 | 3,401.83 | 3,448.44 | 3,401.83 | 3,442.99 | 0.0M |
| 2025-02-14 | 3,393.89 | 3,416.42 | 3,368.39 | 3,401.82 | 0.0M |
| 2025-02-13 | 3,348.85 | 3,407.63 | 3,348.85 | 3,393.89 | 0.0M |
| 2025-02-12 | 3,348.95 | 3,374.66 | 3,325.70 | 3,348.81 | 0.0M |
| 2025-02-11 | 3,341.78 | 3,353.26 | 3,336.79 | 3,348.96 | 0.0M |
| 2025-02-10 | 3,316.80 | 3,346.48 | 3,316.29 | 3,341.78 | 0.0M |
| 2025-02-07 | 3,311.99 | 3,335.15 | 3,306.64 | 3,316.81 | 0.0M |
| 2025-02-06 | 3,269.96 | 3,316.49 | 3,269.96 | 3,311.99 | 0.0M |
| 2025-02-05 | 3,284.24 | 3,284.24 | 3,259.21 | 3,269.96 | 0.0M |
| 2025-02-04 | 3,272.05 | 3,288.71 | 3,247.44 | 3,284.25 | 0.0M |
| 2025-02-03 | 3,312.61 | 3,312.61 | 3,230.47 | 3,272.04 | 0.0M |
| 2025-01-31 | 3,292.59 | 3,340.93 | 3,292.59 | 3,314.00 | 0.0M |
| 2025-01-30 | 3,263.14 | 3,305.63 | 3,263.14 | 3,292.54 | 0.0M |
| 2025-01-29 | 3,240.02 | 3,287.97 | 3,239.53 | 3,263.21 | 0.0M |
| 2025-01-28 | 3,270.85 | 3,277.19 | 3,238.79 | 3,240.02 | 0.0M |
| 2025-01-27 | 3,353.47 | 3,353.47 | 3,241.80 | 3,270.86 | 0.0M |
| 2025-01-24 | 3,366.38 | 3,379.37 | 3,346.69 | 3,353.51 | 0.0M |
| 2025-01-23 | 3,340.94 | 3,367.62 | 3,329.56 | 3,366.38 | 0.0M |
| 2025-01-22 | 3,301.29 | 3,353.92 | 3,301.29 | 3,340.22 | 0.0M |
| 2025-01-21 | 3,289.04 | 3,302.28 | 3,277.55 | 3,301.29 | 0.0M |
| 2025-01-20 | 3,266.48 | 3,298.76 | 3,266.48 | 3,289.04 | 0.0M |
| 2025-01-17 | 3,218.79 | 3,274.03 | 3,218.79 | 3,266.48 | 0.0M |
| 2025-01-16 | 3,192.21 | 3,231.02 | 3,188.41 | 3,217.16 | 0.0M |
| 2025-01-15 | 3,176.59 | 3,211.47 | 3,176.59 | 3,192.23 | 0.0M |
| 2025-01-14 | 3,157.59 | 3,205.32 | 3,157.59 | 3,176.59 | 0.0M |
| 2025-01-13 | 3,177.11 | 3,177.11 | 3,131.93 | 3,157.13 | 0.0M |
| 2025-01-10 | 3,207.02 | 3,224.11 | 3,174.59 | 3,180.89 | 0.0M |
| 2025-01-09 | 3,188.81 | 3,217.34 | 3,174.51 | 3,207.01 | 0.0M |
| 2025-01-08 | 3,192.34 | 3,213.46 | 3,172.36 | 3,188.74 | 0.0M |
| 2025-01-07 | 3,190.41 | 3,210.47 | 3,177.28 | 3,192.34 | 0.0M |
| 2025-01-06 | 3,131.48 | 3,190.40 | 3,125.94 | 3,190.40 | 0.0M |
| 2025-01-03 | 3,163.73 | 3,163.73 | 3,127.77 | 3,131.28 | 0.0M |
| 2025-01-02 | 3,138.02 | 3,163.72 | 3,120.77 | 3,163.72 | 0.0M |