3,305.56
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3,317.85 | 3,317.86 | 3,301.22 | 3,305.56 | 0.0M |
| 2025-09-26 | 3,291.14 | 3,314.94 | 3,283.07 | 3,313.79 | 0.0M |
| 2025-09-25 | 3,279.07 | 3,301.91 | 3,275.13 | 3,285.03 | 0.0M |
| 2025-09-24 | 3,290.26 | 3,293.09 | 3,274.87 | 3,289.84 | 0.0M |
| 2025-09-23 | 3,296.54 | 3,296.83 | 3,275.78 | 3,285.05 | 0.0M |
| 2025-09-22 | 3,301.76 | 3,307.08 | 3,299.78 | 3,300.00 | 0.0M |
| 2025-09-19 | 3,308.48 | 3,311.55 | 3,295.34 | 3,305.40 | 0.0M |
| 2025-09-18 | 3,285.87 | 3,312.52 | 3,284.09 | 3,302.62 | 0.0M |
| 2025-09-17 | 3,288.94 | 3,290.21 | 3,277.65 | 3,278.39 | 0.0M |
| 2025-09-16 | 3,303.23 | 3,304.30 | 3,288.62 | 3,289.63 | 0.0M |
| 2025-09-13 | 3,295.17 | 3,302.54 | 3,292.59 | 3,295.50 | 0.0M |
| 2025-09-12 | 3,289.65 | 3,295.04 | 3,285.90 | 3,293.38 | 0.0M |
| 2025-09-11 | 3,281.96 | 3,285.78 | 3,272.47 | 3,277.85 | 0.0M |
| 2025-09-10 | 3,268.32 | 3,276.81 | 3,260.41 | 3,274.76 | 0.0M |
| 2025-09-09 | 3,265.38 | 3,273.34 | 3,263.62 | 3,271.19 | 0.0M |
| 2025-09-07 | 3,273.89 | 3,257.26 | 3,257.26 | 3,257.26 | 0.0M |
| 2025-09-06 | 3,273.89 | 3,276.23 | 3,239.22 | 3,257.26 | 0.0M |
| 2025-09-05 | 3,243.69 | 3,260.52 | 3,242.98 | 3,259.72 | 0.0M |
| 2025-09-04 | 3,226.24 | 3,239.99 | 3,225.72 | 3,238.85 | 0.0M |
| 2025-09-03 | 3,202.00 | 3,223.43 | 3,194.16 | 3,221.96 | 0.0M |
| 2025-08-30 | 3,257.52 | 3,259.94 | 3,235.92 | 3,240.09 | 0.0M |
| 2025-08-29 | 3,255.36 | 3,257.98 | 3,245.33 | 3,255.65 | 0.0M |
| 2025-08-28 | 3,246.49 | 3,250.11 | 3,237.78 | 3,247.40 | 0.0M |
| 2025-08-27 | 3,239.06 | 3,249.81 | 3,237.83 | 3,248.42 | 0.0M |
| 2025-08-26 | 3,237.31 | 3,247.46 | 3,234.29 | 3,243.79 | 0.0M |
| 2025-08-23 | 3,195.21 | 3,245.50 | 3,194.74 | 3,243.95 | 0.0M |
| 2025-08-22 | 3,188.54 | 3,198.83 | 3,181.73 | 3,190.00 | 0.0M |
| 2025-08-21 | 3,194.74 | 3,203.78 | 3,175.97 | 3,200.28 | 0.0M |
| 2025-08-20 | 3,216.11 | 3,217.97 | 3,192.84 | 3,196.73 | 0.0M |
| 2025-08-19 | 3,196.66 | 3,211.98 | 3,194.63 | 3,210.02 | 0.0M |
| 2025-08-16 | 3,195.37 | 3,197.26 | 3,187.15 | 3,192.69 | 0.0M |
| 2025-08-15 | 3,180.92 | 3,194.25 | 3,179.97 | 3,190.42 | 0.0M |
| 2025-08-14 | 3,198.22 | 3,198.22 | 3,187.25 | 3,191.89 | 0.0M |
| 2025-08-13 | 3,173.06 | 3,190.05 | 3,172.06 | 3,188.39 | 0.0M |
| 2025-08-12 | 3,166.67 | 3,170.95 | 3,156.90 | 3,160.75 | 0.0M |
| 2025-08-09 | 3,151.88 | 3,163.80 | 3,149.42 | 3,163.38 | 0.0M |
| 2025-08-08 | 3,153.04 | 3,155.23 | 3,132.06 | 3,141.06 | 0.0M |
| 2025-08-07 | 3,131.70 | 3,145.92 | 3,129.53 | 3,145.62 | 0.0M |
| 2025-08-06 | 3,133.55 | 3,135.09 | 3,121.56 | 3,131.00 | 0.0M |
| 2025-08-05 | 3,110.28 | 3,134.68 | 3,109.22 | 3,134.07 | 0.0M |
| 2025-08-02 | 3,108.03 | 3,111.59 | 3,075.93 | 3,090.12 | 0.0M |
| 2025-08-01 | 3,157.24 | 3,162.66 | 3,138.13 | 3,142.44 | 0.0M |
| 2025-07-31 | 3,146.90 | 3,156.10 | 3,134.44 | 3,144.34 | 0.0M |
| 2025-07-30 | 3,170.38 | 3,172.38 | 3,143.43 | 3,146.32 | 0.0M |
| 2025-07-29 | 3,157.92 | 3,162.66 | 3,152.45 | 3,161.13 | 0.0M |
| 2025-07-26 | 3,135.98 | 3,145.16 | 3,134.38 | 3,143.49 | 0.0M |
| 2025-07-25 | 3,140.57 | 3,145.40 | 3,135.11 | 3,137.62 | 0.0M |
| 2025-07-24 | 3,116.92 | 3,136.95 | 3,113.69 | 3,135.43 | 0.0M |
| 2025-07-23 | 3,107.54 | 3,111.75 | 3,093.44 | 3,110.18 | 0.0M |
| 2025-07-22 | 3,108.74 | 3,119.58 | 3,105.53 | 3,107.12 | 0.0M |
| 2025-07-19 | 3,099.17 | 3,103.00 | 3,093.89 | 3,101.63 | 0.0M |
| 2025-07-18 | 3,092.06 | 3,096.79 | 3,088.94 | 3,092.15 | 0.0M |
| 2025-07-17 | 3,095.65 | 3,099.79 | 3,059.91 | 3,089.41 | 0.0M |
| 2025-07-16 | 3,102.69 | 3,104.02 | 3,092.68 | 3,093.41 | 0.0M |
| 2025-07-15 | 3,093.03 | 3,097.17 | 3,088.60 | 3,089.74 | 0.0M |
| 2025-07-14 | 3,090.65 | 3,097.87 | 3,097.87 | 3,097.87 | 0.0M |
| 2025-07-12 | 3,090.65 | 3,105.55 | 3,085.69 | 3,097.87 | 0.0M |
| 2025-07-11 | 3,099.64 | 3,103.34 | 3,094.37 | 3,101.23 | 0.0M |
| 2025-07-10 | 3,091.04 | 3,097.29 | 3,083.32 | 3,095.64 | 0.0M |
| 2025-07-09 | 3,071.19 | 3,078.94 | 3,068.61 | 3,074.25 | 0.0M |
| 2025-07-08 | 3,059.27 | 3,062.80 | 3,047.12 | 3,057.89 | 0.0M |
| 2025-07-04 | 3,072.53 | 3,074.00 | 3,064.57 | 3,064.69 | 0.0M |
| 2025-07-03 | 3,058.31 | 3,065.86 | 3,053.58 | 3,059.22 | 0.0M |
| 2025-07-02 | 3,054.41 | 3,062.82 | 3,053.96 | 3,057.40 | 0.0M |
| 2025-07-01 | 3,059.80 | 3,060.37 | 3,053.90 | 3,057.40 | 0.0M |
| 2025-06-28 | 3,056.44 | 3,056.44 | 3,049.19 | 3,054.12 | 0.0M |
| 2025-06-27 | 3,053.26 | 3,054.68 | 3,053.26 | 3,053.73 | 0.0M |
| 2025-06-26 | 3,052.83 | 3,052.83 | 3,052.83 | 3,052.83 | 0.0M |
| 2025-06-25 | 3,050.51 | 3,052.64 | 3,050.51 | 3,052.61 | 0.0M |
| 2025-06-24 | 3,038.58 | 3,045.58 | 3,022.31 | 3,044.24 | 0.0M |
| 2025-06-21 | 3,044.58 | 3,045.33 | 3,032.47 | 3,036.39 | 0.0M |
| 2025-06-19 | 3,023.80 | 3,051.49 | 3,018.15 | 3,040.60 | 0.0M |
| 2025-06-18 | 3,050.06 | 3,051.57 | 3,012.34 | 3,023.34 | 0.0M |
| 2025-06-17 | 3,047.88 | 3,064.38 | 3,045.52 | 3,058.16 | 0.0M |
| 2025-06-14 | 3,036.11 | 3,051.87 | 3,006.52 | 3,012.97 | 0.0M |
| 2025-06-13 | 3,062.41 | 3,074.36 | 3,059.28 | 3,063.99 | 0.0M |
| 2025-06-12 | 3,087.06 | 3,094.95 | 3,061.81 | 3,071.35 | 0.0M |
| 2025-06-11 | 3,076.36 | 3,080.75 | 3,070.86 | 3,075.65 | 0.0M |
| 2025-06-10 | 3,068.45 | 3,079.25 | 3,067.99 | 3,073.10 | 0.0M |
| 2025-06-07 | 3,058.08 | 3,069.11 | 3,055.58 | 3,066.40 | 0.0M |
| 2025-06-06 | 3,058.30 | 3,069.66 | 3,033.66 | 3,040.15 | 0.0M |
| 2025-06-05 | 3,051.88 | 3,055.46 | 3,046.27 | 3,052.54 | 0.0M |
| 2025-06-04 | 3,042.29 | 3,052.74 | 3,037.67 | 3,050.23 | 0.0M |
| 2025-06-03 | 3,026.35 | 3,038.29 | 3,019.45 | 3,037.12 | 0.0M |
| 2025-05-31 | 3,022.35 | 3,035.72 | 3,005.32 | 3,028.64 | 0.0M |
| 2025-05-30 | 3,045.49 | 3,045.87 | 3,022.26 | 3,031.36 | 0.0M |
| 2025-05-29 | 3,039.28 | 3,040.86 | 3,027.74 | 3,032.46 | 0.0M |
| 2025-05-28 | 3,015.91 | 3,039.28 | 3,009.38 | 3,039.21 | 0.0M |
| 2025-05-24 | 2,975.51 | 2,998.28 | 2,971.28 | 2,977.22 | 0.0M |
| 2025-05-23 | 3,007.88 | 3,027.82 | 3,003.54 | 3,016.72 | 0.0M |
| 2025-05-22 | 3,036.90 | 3,052.56 | 3,003.09 | 3,012.15 | 0.0M |
| 2025-05-21 | 3,050.55 | 3,055.32 | 3,038.01 | 3,052.37 | 0.0M |
| 2025-05-20 | 3,027.57 | 3,052.56 | 3,027.57 | 3,047.18 | 0.0M |
| 2025-05-17 | 3,055.72 | 3,059.98 | 3,050.00 | 3,053.94 | 0.0M |
| 2025-05-16 | 3,042.16 | 3,052.73 | 3,038.89 | 3,051.65 | 0.0M |
| 2025-05-15 | 3,050.32 | 3,050.99 | 3,044.34 | 3,045.36 | 0.0M |
| 2025-05-14 | 3,051.75 | 3,054.13 | 3,050.27 | 3,050.60 | 0.0M |
| 2025-05-13 | 3,049.65 | 3,049.65 | 3,049.65 | 3,049.65 | 0.0M |
| 2025-05-10 | 3,048.55 | 3,048.55 | 3,048.55 | 3,048.55 | 0.0M |
| 2025-05-09 | 3,048.19 | 3,048.19 | 3,048.19 | 3,048.19 | 0.0M |
| 2025-05-08 | 3,047.82 | 3,047.82 | 3,047.82 | 3,047.82 | 0.0M |
| 2025-05-07 | 3,047.45 | 3,047.45 | 3,047.45 | 3,047.45 | 0.0M |
| 2025-05-06 | 3,047.09 | 3,047.09 | 3,047.09 | 3,047.09 | 0.0M |
| 2025-05-03 | 3,045.99 | 3,045.99 | 3,045.99 | 3,045.99 | 0.0M |
| 2025-05-02 | 3,045.62 | 3,045.62 | 3,045.62 | 3,045.62 | 0.0M |
| 2025-05-01 | 3,045.26 | 3,045.26 | 3,045.26 | 3,045.26 | 0.0M |
| 2025-04-30 | 3,044.89 | 3,044.89 | 3,044.89 | 3,044.89 | 0.0M |
| 2025-04-29 | 3,044.52 | 3,044.52 | 3,044.52 | 3,044.52 | 0.0M |
| 2025-04-26 | 3,043.43 | 3,043.43 | 3,043.43 | 3,043.43 | 0.0M |
| 2025-04-25 | 3,043.06 | 3,043.06 | 3,043.06 | 3,043.06 | 0.0M |
| 2025-04-24 | 3,042.69 | 3,042.69 | 3,042.69 | 3,042.69 | 0.0M |
| 2025-04-23 | 3,042.33 | 3,042.33 | 3,042.33 | 3,042.33 | 0.0M |
| 2025-04-22 | 3,041.96 | 3,041.96 | 3,041.96 | 3,041.96 | 0.0M |
| 2025-04-18 | 3,040.50 | 3,040.50 | 3,040.50 | 3,040.50 | 0.0M |
| 2025-04-17 | 3,040.13 | 3,040.13 | 3,040.13 | 3,040.13 | 0.0M |
| 2025-04-16 | 3,039.77 | 3,039.77 | 3,039.77 | 3,039.77 | 0.0M |
| 2025-04-15 | 3,039.40 | 3,039.40 | 3,039.40 | 3,039.40 | 0.0M |
| 2025-04-12 | 3,038.31 | 3,038.31 | 3,038.31 | 3,038.31 | 0.0M |
| 2025-04-11 | 3,037.94 | 3,037.94 | 3,037.94 | 3,037.94 | 0.0M |
| 2025-04-10 | 3,037.58 | 3,037.58 | 3,037.58 | 3,037.58 | 0.0M |
| 2025-04-09 | 3,037.21 | 3,037.21 | 3,037.21 | 3,037.21 | 0.0M |
| 2025-04-08 | 3,036.84 | 3,036.84 | 3,036.84 | 3,036.84 | 0.0M |
| 2025-04-05 | 3,035.75 | 3,035.75 | 3,035.75 | 3,035.75 | 0.0M |
| 2025-04-04 | 3,035.38 | 3,035.38 | 3,035.38 | 3,035.38 | 0.0M |
| 2025-04-03 | 3,035.02 | 3,035.02 | 3,035.02 | 3,035.02 | 0.0M |
| 2025-04-02 | 3,028.32 | 3,039.64 | 3,020.17 | 3,035.02 | 0.0M |
| 2025-04-01 | 2,997.81 | 3,041.63 | 2,989.98 | 3,035.48 | 0.0M |
| 2025-03-29 | 3,078.64 | 3,085.51 | 3,027.05 | 3,031.40 | 0.0M |
| 2025-03-28 | 3,085.99 | 3,095.56 | 3,075.98 | 3,088.63 | 0.0M |
| 2025-03-27 | 3,107.39 | 3,107.39 | 3,083.02 | 3,090.77 | 0.0M |
| 2025-03-26 | 3,106.09 | 3,106.09 | 3,101.47 | 3,102.68 | 0.0M |
| 2025-03-25 | 3,101.14 | 3,104.72 | 3,100.82 | 3,104.49 | 0.0M |
| 2025-03-22 | 3,095.45 | 3,095.45 | 3,095.36 | 3,095.36 | 0.0M |
| 2025-03-21 | 3,095.08 | 3,095.08 | 3,094.99 | 3,094.99 | 0.0M |
| 2025-03-20 | 3,094.71 | 3,094.71 | 3,094.62 | 3,094.62 | 0.0M |
| 2025-03-19 | 3,094.33 | 3,094.33 | 3,094.25 | 3,094.25 | 0.0M |
| 2025-03-18 | 3,094.13 | 3,094.13 | 3,093.88 | 3,093.88 | 0.0M |
| 2025-03-15 | 3,092.85 | 3,092.85 | 3,092.76 | 3,092.76 | 0.0M |
| 2025-03-14 | 3,092.47 | 3,092.47 | 3,092.39 | 3,092.39 | 0.0M |
| 2025-03-13 | 3,092.10 | 3,092.10 | 3,092.02 | 3,092.02 | 0.0M |
| 2025-03-12 | 3,091.73 | 3,091.73 | 3,091.64 | 3,091.64 | 0.0M |
| 2025-03-11 | 3,091.53 | 3,091.53 | 3,091.27 | 3,091.27 | 0.0M |
| 2025-03-08 | 3,090.24 | 3,090.24 | 3,090.16 | 3,090.16 | 0.0M |
| 2025-03-07 | 3,089.87 | 3,089.87 | 3,089.79 | 3,089.79 | 0.0M |
| 2025-03-06 | 3,089.50 | 3,089.50 | 3,089.41 | 3,089.41 | 0.0M |
| 2025-03-05 | 3,089.13 | 3,089.13 | 3,089.04 | 3,089.04 | 0.0M |
| 2025-03-04 | 3,088.93 | 3,088.93 | 3,088.67 | 3,088.67 | 0.0M |
| 2025-03-01 | 3,087.64 | 3,087.64 | 3,087.56 | 3,087.56 | 0.0M |
| 2025-02-28 | 3,087.27 | 3,087.27 | 3,087.19 | 3,087.19 | 0.0M |
| 2025-02-27 | 3,086.90 | 3,086.90 | 3,086.81 | 3,086.81 | 0.0M |
| 2025-02-26 | 3,085.27 | 3,093.09 | 3,072.80 | 3,086.86 | 0.0M |
| 2025-02-25 | 3,103.83 | 3,111.72 | 3,075.40 | 3,087.70 | 0.0M |
| 2025-02-22 | 3,132.37 | 3,134.20 | 3,086.29 | 3,090.77 | 0.0M |
| 2025-02-21 | 3,137.37 | 3,142.83 | 3,124.51 | 3,135.30 | 0.0M |
| 2025-02-20 | 3,096.82 | 3,139.46 | 3,096.82 | 3,139.46 | 0.0M |
| 2025-02-19 | 3,131.03 | 3,136.70 | 3,125.45 | 3,131.17 | 0.0M |
| 2025-02-15 | 3,125.58 | 3,129.22 | 3,119.91 | 3,127.14 | 0.0M |
| 2025-02-14 | 3,116.22 | 3,125.09 | 3,107.55 | 3,124.41 | 0.0M |
| 2025-02-13 | 3,094.24 | 3,115.79 | 3,092.82 | 3,113.20 | 0.0M |
| 2025-02-12 | 3,108.73 | 3,117.25 | 3,105.99 | 3,110.86 | 0.0M |
| 2025-02-11 | 3,107.61 | 3,113.39 | 3,101.84 | 3,112.21 | 0.0M |
| 2025-02-08 | 3,121.90 | 3,122.23 | 3,093.06 | 3,093.92 | 0.0M |
| 2025-02-07 | 3,115.96 | 3,119.29 | 3,104.81 | 3,115.82 | 0.0M |
| 2025-02-06 | 3,094.21 | 3,113.50 | 3,089.83 | 3,111.43 | 0.0M |
| 2025-02-05 | 3,084.35 | 3,102.53 | 3,080.12 | 3,098.77 | 0.0M |
| 2025-02-04 | 3,052.82 | 3,101.77 | 3,036.48 | 3,079.79 | 0.0M |
| 2025-02-01 | 3,118.62 | 3,124.11 | 3,083.07 | 3,092.17 | 0.0M |
| 2025-01-31 | 3,116.95 | 3,120.02 | 3,104.85 | 3,113.16 | 0.0M |
| 2025-01-30 | 3,106.11 | 3,111.09 | 3,084.38 | 3,109.81 | 0.0M |
| 2025-01-29 | 3,090.94 | 3,110.74 | 3,077.00 | 3,107.12 | 0.0M |
| 2025-01-28 | 3,062.08 | 3,092.15 | 3,060.65 | 3,084.20 | 0.0M |
| 2025-01-25 | 3,122.80 | 3,125.44 | 3,118.84 | 3,122.48 | 0.0M |
| 2025-01-24 | 3,116.44 | 3,121.90 | 3,116.44 | 3,120.02 | 0.0M |
| 2025-01-23 | 3,107.79 | 3,114.85 | 3,104.96 | 3,114.85 | 0.0M |
| 2025-01-22 | 3,106.34 | 3,119.44 | 3,103.32 | 3,117.25 | 0.0M |
| 2025-01-18 | 3,101.04 | 3,103.43 | 3,094.59 | 3,095.43 | 0.0M |
| 2025-01-17 | 3,098.59 | 3,100.89 | 3,094.61 | 3,097.95 | 0.0M |
| 2025-01-16 | 3,094.30 | 3,098.43 | 3,094.15 | 3,098.43 | 0.0M |
| 2025-01-15 | 3,089.06 | 3,092.50 | 3,085.88 | 3,087.48 | 0.0M |
| 2025-01-14 | 3,087.29 | 3,087.29 | 3,087.10 | 3,087.10 | 0.0M |
| 2025-01-11 | 3,086.09 | 3,086.09 | 3,085.92 | 3,085.99 | 0.0M |
| 2025-01-09 | 3,085.27 | 3,085.27 | 3,085.18 | 3,085.25 | 0.0M |
| 2025-01-08 | 3,084.89 | 3,084.89 | 3,084.81 | 3,084.88 | 0.0M |
| 2025-01-07 | 3,084.69 | 3,084.69 | 3,084.44 | 3,084.51 | 0.0M |
| 2025-01-04 | 3,083.41 | 3,083.41 | 3,083.32 | 3,083.39 | 0.0M |
| 2025-01-03 | 3,083.13 | 3,083.13 | 3,082.95 | 3,082.95 | 0.0M |
| 2025-01-01 | 3,082.30 | 3,082.30 | 3,082.21 | 3,082.21 | 0.0M |