3,304.88
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 | 3,306.63 | 3,307.88 | 3,303.00 | 3,304.88 | 0.0M |
| 2025-09-27 | 3,296.09 | 3,302.49 | 3,294.25 | 3,302.38 | 0.0M |
| 2025-09-26 | 3,296.09 | 3,302.49 | 3,294.25 | 3,302.38 | 0.0M |
| 2025-09-25 | 3,301.74 | 3,301.75 | 3,294.08 | 3,298.30 | 0.0M |
| 2025-09-24 | 3,305.03 | 3,305.78 | 3,297.61 | 3,299.72 | 0.0M |
| 2025-09-23 | 3,300.86 | 3,305.84 | 3,300.22 | 3,304.89 | 0.0M |
| 2025-09-22 | 3,300.86 | 3,305.84 | 3,300.22 | 3,305.24 | 0.0M |
| 2025-09-20 | 3,299.87 | 3,302.11 | 3,296.39 | 3,301.46 | 0.0M |
| 2025-09-19 | 3,296.55 | 3,300.70 | 3,294.26 | 3,297.00 | 0.0M |
| 2025-09-18 | 3,293.15 | 3,295.99 | 3,283.42 | 3,292.47 | 0.0M |
| 2025-09-17 | 3,294.95 | 3,295.25 | 3,291.05 | 3,291.71 | 0.0M |
| 2025-09-16 | 3,293.61 | 3,294.80 | 3,291.58 | 3,293.66 | 0.0M |
| 2025-09-13 | 3,288.61 | 3,290.96 | 3,287.60 | 3,288.37 | 0.0M |
| 2025-09-12 | 3,283.27 | 3,289.47 | 3,282.63 | 3,288.80 | 0.0M |
| 2025-09-11 | 3,280.30 | 3,283.47 | 3,276.22 | 3,279.15 | 0.0M |
| 2025-09-10 | 3,273.10 | 3,276.47 | 3,269.59 | 3,275.50 | 0.0M |
| 2025-09-09 | 3,270.87 | 3,274.53 | 3,269.78 | 3,272.23 | 0.0M |
| 2025-09-07 | 3,274.61 | 3,267.65 | 3,267.65 | 3,267.65 | 0.0M |
| 2025-09-06 | 3,274.61 | 3,276.95 | 3,258.92 | 3,267.65 | 0.0M |
| 2025-09-05 | 3,260.30 | 3,270.06 | 3,258.77 | 3,269.90 | 0.0M |
| 2025-09-04 | 3,255.60 | 3,258.91 | 3,251.49 | 3,258.55 | 0.0M |
| 2025-09-03 | 3,238.78 | 3,250.28 | 3,236.76 | 3,250.16 | 0.0M |
| 2025-08-30 | 3,262.78 | 3,263.17 | 3,254.90 | 3,258.36 | 0.0M |
| 2025-08-29 | 3,263.53 | 3,265.97 | 3,258.70 | 3,265.06 | 0.0M |
| 2025-08-28 | 3,256.23 | 3,261.59 | 3,256.23 | 3,260.50 | 0.0M |
| 2025-08-27 | 3,251.00 | 3,258.28 | 3,250.70 | 3,258.02 | 0.0M |
| 2025-08-26 | 3,255.62 | 3,257.72 | 3,252.06 | 3,252.14 | 0.0M |
| 2025-08-23 | 3,238.36 | 3,259.00 | 3,238.36 | 3,257.19 | 0.0M |
| 2025-08-22 | 3,234.32 | 3,239.78 | 3,230.23 | 3,234.69 | 0.0M |
| 2025-08-21 | 3,242.02 | 3,242.47 | 3,228.63 | 3,240.50 | 0.0M |
| 2025-08-20 | 3,250.25 | 3,252.43 | 3,240.97 | 3,243.75 | 0.0M |
| 2025-08-19 | 3,248.46 | 3,251.15 | 3,247.63 | 3,250.26 | 0.0M |
| 2025-08-16 | 3,252.79 | 3,253.08 | 3,246.74 | 3,247.89 | 0.0M |
| 2025-08-15 | 3,247.06 | 3,252.15 | 3,245.80 | 3,251.22 | 0.0M |
| 2025-08-14 | 3,250.76 | 3,253.17 | 3,247.02 | 3,251.04 | 0.0M |
| 2025-08-13 | 3,237.86 | 3,246.96 | 3,234.90 | 3,246.94 | 0.0M |
| 2025-08-12 | 3,234.44 | 3,238.27 | 3,228.99 | 3,231.20 | 0.0M |
| 2025-08-09 | 3,227.75 | 3,234.41 | 3,226.35 | 3,233.27 | 0.0M |
| 2025-08-08 | 3,230.19 | 3,232.41 | 3,214.43 | 3,221.90 | 0.0M |
| 2025-08-07 | 3,212.84 | 3,224.37 | 3,212.15 | 3,222.57 | 0.0M |
| 2025-08-06 | 3,219.29 | 3,221.89 | 3,208.36 | 3,211.25 | 0.0M |
| 2025-08-05 | 3,206.09 | 3,218.38 | 3,206.09 | 3,218.21 | 0.0M |
| 2025-08-02 | 3,199.68 | 3,201.90 | 3,186.80 | 3,193.41 | 0.0M |
| 2025-08-01 | 3,229.90 | 3,232.20 | 3,214.80 | 3,217.57 | 0.0M |
| 2025-07-31 | 3,223.41 | 3,227.94 | 3,215.42 | 3,221.72 | 0.0M |
| 2025-07-30 | 3,229.76 | 3,229.76 | 3,221.38 | 3,222.77 | 0.0M |
| 2025-07-29 | 3,226.56 | 3,226.90 | 3,222.96 | 3,225.89 | 0.0M |
| 2025-07-26 | 3,219.52 | 3,224.60 | 3,219.11 | 3,223.56 | 0.0M |
| 2025-07-25 | 3,219.04 | 3,221.67 | 3,216.85 | 3,217.60 | 0.0M |
| 2025-07-24 | 3,209.13 | 3,215.97 | 3,207.06 | 3,215.76 | 0.0M |
| 2025-07-23 | 3,202.74 | 3,206.24 | 3,197.85 | 3,204.82 | 0.0M |
| 2025-07-22 | 3,204.13 | 3,209.78 | 3,202.63 | 3,203.18 | 0.0M |
| 2025-07-19 | 3,202.40 | 3,203.31 | 3,197.27 | 3,199.97 | 0.0M |
| 2025-07-18 | 3,191.54 | 3,200.67 | 3,191.33 | 3,199.24 | 0.0M |
| 2025-07-17 | 3,190.06 | 3,192.05 | 3,174.65 | 3,190.90 | 0.0M |
| 2025-07-16 | 3,198.32 | 3,198.47 | 3,185.61 | 3,185.75 | 0.0M |
| 2025-07-15 | 3,187.30 | 3,192.47 | 3,184.41 | 3,191.09 | 0.0M |
| 2025-07-12 | 3,186.58 | 3,190.89 | 3,182.77 | 3,188.40 | 0.0M |
| 2025-07-11 | 3,189.30 | 3,194.81 | 3,186.22 | 3,193.00 | 0.0M |
| 2025-07-10 | 3,185.73 | 3,189.57 | 3,181.09 | 3,188.15 | 0.0M |
| 2025-07-09 | 3,179.51 | 3,182.65 | 3,176.77 | 3,178.81 | 0.0M |
| 2025-07-08 | 3,184.75 | 3,184.75 | 3,170.76 | 3,177.83 | 0.0M |
| 2025-07-04 | 3,184.09 | 3,188.85 | 3,182.93 | 3,187.71 | 0.0M |
| 2025-07-03 | 3,170.23 | 3,177.41 | 3,168.61 | 3,177.32 | 0.0M |
| 2025-07-02 | 3,168.05 | 3,173.61 | 3,165.62 | 3,170.80 | 0.0M |
| 2025-07-01 | 3,169.16 | 3,174.18 | 3,165.43 | 3,171.67 | 0.0M |
| 2025-06-28 | 3,160.00 | 3,166.66 | 3,153.27 | 3,163.91 | 0.0M |
| 2025-06-27 | 3,148.82 | 3,157.64 | 3,146.93 | 3,156.07 | 0.0M |
| 2025-06-26 | 3,145.66 | 3,146.29 | 3,138.73 | 3,142.32 | 0.0M |
| 2025-06-25 | 3,133.24 | 3,144.19 | 3,131.95 | 3,141.29 | 0.0M |
| 2025-06-24 | 3,101.90 | 3,122.04 | 3,095.88 | 3,120.81 | 0.0M |
| 2025-06-21 | 3,114.75 | 3,117.21 | 3,097.39 | 3,101.80 | 0.0M |
| 2025-06-19 | 3,106.26 | 3,116.01 | 3,103.24 | 3,105.49 | 0.0M |
| 2025-06-18 | 3,113.54 | 3,116.40 | 3,102.63 | 3,104.49 | 0.0M |
| 2025-06-17 | 3,113.91 | 3,124.14 | 3,113.91 | 3,119.20 | 0.0M |
| 2025-06-14 | 3,109.57 | 3,116.07 | 3,096.73 | 3,101.11 | 0.0M |
| 2025-06-13 | 3,111.48 | 3,122.33 | 3,109.84 | 3,122.22 | 0.0M |
| 2025-06-12 | 3,121.67 | 3,124.72 | 3,109.07 | 3,115.01 | 0.0M |
| 2025-06-11 | 3,112.31 | 3,119.84 | 3,108.59 | 3,118.82 | 0.0M |
| 2025-06-10 | 3,109.80 | 3,113.98 | 3,106.30 | 3,108.81 | 0.0M |
| 2025-06-07 | 3,106.68 | 3,111.74 | 3,101.49 | 3,107.03 | 0.0M |
| 2025-06-06 | 3,103.58 | 3,107.13 | 3,084.44 | 3,089.71 | 0.0M |
| 2025-06-05 | 3,101.05 | 3,103.76 | 3,097.06 | 3,098.35 | 0.0M |
| 2025-06-04 | 3,089.32 | 3,100.78 | 3,086.39 | 3,097.94 | 0.0M |
| 2025-06-03 | 3,076.12 | 3,088.28 | 3,066.00 | 3,087.95 | 0.0M |
| 2025-05-31 | 3,073.34 | 3,082.98 | 3,058.27 | 3,079.62 | 0.0M |
| 2025-05-30 | 3,085.95 | 3,086.02 | 3,066.89 | 3,078.85 | 0.0M |
| 2025-05-29 | 3,083.44 | 3,086.02 | 3,069.27 | 3,071.22 | 0.0M |
| 2025-05-28 | 3,065.39 | 3,081.35 | 3,060.44 | 3,080.54 | 0.0M |
| 2025-05-24 | 3,032.24 | 3,050.65 | 3,032.24 | 3,042.51 | 0.0M |
| 2025-05-23 | 3,053.33 | 3,065.59 | 3,049.87 | 3,054.22 | 0.0M |
| 2025-05-22 | 3,073.20 | 3,083.74 | 3,051.19 | 3,055.20 | 0.0M |
| 2025-05-21 | 3,085.52 | 3,086.73 | 3,075.09 | 3,083.97 | 0.0M |
| 2025-05-20 | 3,070.60 | 3,090.50 | 3,069.98 | 3,089.81 | 0.0M |
| 2025-05-17 | 3,077.96 | 3,087.41 | 3,073.55 | 3,087.31 | 0.0M |
| 2025-05-16 | 3,060.06 | 3,077.03 | 3,059.63 | 3,075.09 | 0.0M |
| 2025-05-15 | 3,069.82 | 3,071.45 | 3,061.12 | 3,066.23 | 0.0M |
| 2025-05-14 | 3,054.25 | 3,071.68 | 3,054.13 | 3,065.54 | 0.0M |
| 2025-05-13 | 3,044.48 | 3,052.97 | 3,033.91 | 3,052.82 | 0.0M |
| 2025-05-10 | 3,003.41 | 3,004.55 | 2,990.40 | 2,994.63 | 0.0M |
| 2025-05-09 | 2,998.41 | 3,012.58 | 2,987.02 | 2,996.03 | 0.0M |
| 2025-05-08 | 2,980.52 | 2,992.05 | 2,969.58 | 2,985.52 | 0.0M |
| 2025-05-07 | 2,974.45 | 2,990.59 | 2,971.69 | 2,977.20 | 0.0M |
| 2025-05-06 | 2,989.76 | 3,001.42 | 2,986.76 | 2,991.04 | 0.0M |
| 2025-05-03 | 2,994.52 | 3,005.63 | 2,988.52 | 3,001.64 | 0.0M |
| 2025-05-02 | 2,983.58 | 2,993.93 | 2,974.84 | 2,975.74 | 0.0M |
| 2025-05-01 | 2,937.16 | 2,971.22 | 2,922.91 | 2,967.00 | 0.0M |
| 2025-04-30 | 2,947.45 | 2,967.88 | 2,947.45 | 2,963.72 | 0.0M |
| 2025-04-29 | 2,957.14 | 2,962.01 | 2,934.46 | 2,953.55 | 0.0M |
| 2025-04-26 | 2,940.30 | 2,953.21 | 2,930.34 | 2,952.67 | 0.0M |
| 2025-04-25 | 2,905.57 | 2,940.64 | 2,904.47 | 2,939.30 | 0.0M |
| 2025-04-24 | 2,919.34 | 2,933.91 | 2,899.15 | 2,904.09 | 0.0M |
| 2025-04-23 | 2,854.19 | 2,884.90 | 2,854.11 | 2,878.08 | 0.0M |
| 2025-04-22 | 2,859.41 | 2,859.41 | 2,822.19 | 2,838.44 | 0.0M |
| 2025-04-18 | 2,877.86 | 2,888.20 | 2,865.67 | 2,874.79 | 0.0M |
| 2025-04-17 | 2,891.85 | 2,900.20 | 2,854.44 | 2,871.46 | 0.0M |
| 2025-04-16 | 2,915.18 | 2,926.81 | 2,906.57 | 2,909.53 | 0.0M |
| 2025-04-15 | 2,926.98 | 2,927.92 | 2,896.13 | 2,912.83 | 0.0M |
| 2025-04-12 | 2,863.17 | 2,901.08 | 2,850.40 | 2,896.20 | 0.0M |
| 2025-04-11 | 2,889.26 | 2,892.73 | 2,815.00 | 2,866.88 | 0.0M |
| 2025-04-10 | 2,773.01 | 2,933.61 | 2,766.61 | 2,926.56 | 0.0M |
| 2025-04-09 | 2,860.29 | 2,869.75 | 2,755.45 | 2,780.60 | 0.0M |
| 2025-04-08 | 2,752.05 | 2,860.28 | 2,732.06 | 2,805.36 | 0.0M |
| 2025-04-05 | 2,865.92 | 2,867.40 | 2,806.82 | 2,807.10 | 0.0M |
| 2025-04-04 | 2,936.22 | 2,940.56 | 2,907.51 | 2,908.74 | 0.0M |
| 2025-04-03 | 2,964.17 | 3,001.83 | 2,963.93 | 2,993.51 | 0.0M |
| 2025-04-02 | 2,969.19 | 2,988.02 | 2,959.17 | 2,982.45 | 0.0M |
| 2025-04-01 | 2,946.72 | 2,979.75 | 2,936.38 | 2,974.83 | 0.0M |
| 2025-03-29 | 2,992.81 | 2,995.71 | 2,962.42 | 2,964.68 | 0.0M |
| 2025-03-28 | 2,997.57 | 3,008.19 | 2,990.54 | 2,997.26 | 0.0M |
| 2025-03-27 | 3,019.38 | 3,021.76 | 2,996.98 | 3,002.08 | 0.0M |
| 2025-03-26 | 3,020.22 | 3,022.24 | 3,015.61 | 3,019.81 | 0.0M |
| 2025-03-25 | 3,005.70 | 3,018.82 | 3,005.50 | 3,016.48 | 0.0M |
| 2025-03-22 | 2,973.83 | 2,988.83 | 2,968.81 | 2,988.05 | 0.0M |
| 2025-03-21 | 2,976.87 | 2,999.62 | 2,976.83 | 2,985.67 | 0.0M |
| 2025-03-20 | 2,976.97 | 3,000.25 | 2,973.18 | 2,988.77 | 0.0M |
| 2025-03-19 | 2,980.63 | 2,981.64 | 2,965.50 | 2,970.97 | 0.0M |
| 2025-03-18 | 2,975.29 | 2,995.80 | 2,975.29 | 2,988.13 | 0.0M |
| 2025-03-15 | 2,957.06 | 2,978.00 | 2,955.26 | 2,976.14 | 0.0M |
| 2025-03-14 | 2,959.03 | 2,963.11 | 2,935.83 | 2,941.58 | 0.0M |
| 2025-03-13 | 2,970.57 | 2,974.02 | 2,946.40 | 2,962.76 | 0.0M |
| 2025-03-12 | 2,962.72 | 2,971.62 | 2,940.78 | 2,953.49 | 0.0M |
| 2025-03-11 | 2,985.33 | 2,989.26 | 2,950.79 | 2,965.48 | 0.0M |
| 2025-03-08 | 2,995.49 | 3,010.21 | 2,978.52 | 3,007.24 | 0.0M |
| 2025-03-07 | 3,004.69 | 3,016.56 | 2,990.04 | 2,997.85 | 0.0M |
| 2025-03-06 | 3,009.74 | 3,029.51 | 2,998.64 | 3,024.81 | 0.0M |
| 2025-03-05 | 3,012.45 | 3,030.79 | 2,994.36 | 3,008.28 | 0.0M |
| 2025-03-04 | 3,053.88 | 3,057.28 | 3,014.82 | 3,025.40 | 0.0M |
| 2025-03-01 | 3,028.00 | 3,050.51 | 3,022.89 | 3,049.31 | 0.0M |
| 2025-02-28 | 3,056.24 | 3,057.37 | 3,027.88 | 3,027.96 | 0.0M |
| 2025-02-27 | 3,051.00 | 3,059.84 | 3,043.41 | 3,049.10 | 0.0M |
| 2025-02-26 | 3,053.43 | 3,055.14 | 3,037.38 | 3,048.53 | 0.0M |
| 2025-02-25 | 3,062.95 | 3,064.50 | 3,050.41 | 3,053.21 | 0.0M |
| 2025-02-22 | 3,075.05 | 3,075.92 | 3,056.23 | 3,057.50 | 0.0M |
| 2025-02-21 | 3,077.14 | 3,077.32 | 3,069.29 | 3,076.04 | 0.0M |
| 2025-02-20 | 3,073.85 | 3,079.71 | 3,073.28 | 3,079.18 | 0.0M |
| 2025-02-19 | 3,075.04 | 3,076.13 | 3,070.93 | 3,076.12 | 0.0M |
| 2025-02-15 | 3,072.77 | 3,074.13 | 3,071.18 | 3,072.48 | 0.0M |
| 2025-02-14 | 3,062.93 | 3,071.64 | 3,060.92 | 3,071.39 | 0.0M |
| 2025-02-13 | 3,051.95 | 3,062.52 | 3,051.19 | 3,060.53 | 0.0M |
| 2025-02-12 | 3,059.52 | 3,064.59 | 3,059.01 | 3,063.02 | 0.0M |
| 2025-02-11 | 3,060.38 | 3,063.75 | 3,058.53 | 3,062.31 | 0.0M |
| 2025-02-08 | 3,065.75 | 3,067.36 | 3,052.31 | 3,053.75 | 0.0M |
| 2025-02-07 | 3,062.36 | 3,064.18 | 3,057.52 | 3,064.08 | 0.0M |
| 2025-02-06 | 3,052.68 | 3,059.89 | 3,048.88 | 3,059.82 | 0.0M |
| 2025-02-05 | 3,045.34 | 3,055.39 | 3,044.74 | 3,054.69 | 0.0M |
| 2025-02-04 | 3,033.91 | 3,050.04 | 3,028.54 | 3,044.39 | 0.0M |
| 2025-02-01 | 3,062.12 | 3,065.04 | 3,050.79 | 3,053.20 | 0.0M |
| 2025-01-31 | 3,056.00 | 3,060.32 | 3,050.91 | 3,057.39 | 0.0M |
| 2025-01-30 | 3,054.49 | 3,055.50 | 3,047.48 | 3,052.29 | 0.0M |
| 2025-01-29 | 3,049.06 | 3,057.03 | 3,043.06 | 3,056.08 | 0.0M |
| 2025-01-28 | 3,036.83 | 3,046.60 | 3,036.83 | 3,046.41 | 0.0M |
| 2025-01-25 | 3,060.91 | 3,061.91 | 3,057.12 | 3,058.77 | 0.0M |
| 2025-01-24 | 3,054.10 | 3,060.31 | 3,054.10 | 3,060.25 | 0.0M |
| 2025-01-23 | 3,054.34 | 3,057.13 | 3,054.34 | 3,055.12 | 0.0M |
| 2025-01-22 | 3,045.48 | 3,050.30 | 3,042.63 | 3,049.94 | 0.0M |
| 2025-01-18 | 3,038.62 | 3,042.02 | 3,036.24 | 3,039.17 | 0.0M |
| 2025-01-17 | 3,032.05 | 3,033.77 | 3,027.33 | 3,028.47 | 0.0M |
| 2025-01-16 | 3,024.22 | 3,032.13 | 3,023.01 | 3,030.30 | 0.0M |
| 2025-01-15 | 3,009.34 | 3,012.05 | 2,997.73 | 3,007.02 | 0.0M |
| 2025-01-14 | 2,990.21 | 3,005.02 | 2,989.40 | 3,004.43 | 0.0M |
| 2025-01-11 | 3,011.04 | 3,011.04 | 2,996.46 | 3,001.03 | 0.0M |
| 2025-01-09 | 3,015.79 | 3,021.56 | 3,009.69 | 3,019.39 | 0.0M |
| 2025-01-08 | 3,035.07 | 3,035.35 | 3,013.13 | 3,017.50 | 0.0M |
| 2025-01-07 | 3,032.83 | 3,038.05 | 3,026.76 | 3,030.59 | 0.0M |
| 2025-01-04 | 3,014.78 | 3,024.74 | 3,012.91 | 3,023.74 | 0.0M |
| 2025-01-03 | 3,017.15 | 3,020.83 | 2,998.45 | 3,007.94 | 0.0M |
| 2025-01-01 | 3,016.79 | 3,018.21 | 3,007.75 | 3,010.59 | 0.0M |