3,321.96
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 | 3,312.92 | 3,322.09 | 3,309.68 | 3,321.96 | 0.0M |
| 2025-09-25 | 3,306.47 | 3,312.91 | 3,299.95 | 3,309.59 | 0.0M |
| 2025-09-24 | 3,322.47 | 3,322.64 | 3,311.47 | 3,315.32 | 0.0M |
| 2025-09-22 | 3,320.20 | 3,328.56 | 3,319.25 | 3,327.75 | 0.0M |
| 2025-09-19 | 3,318.71 | 3,322.86 | 3,313.95 | 3,321.58 | 0.0M |
| 2025-09-18 | 3,308.89 | 3,312.69 | 3,294.21 | 3,307.37 | 0.0M |
| 2025-09-17 | 3,311.97 | 3,312.07 | 3,305.89 | 3,307.11 | 0.0M |
| 2025-09-16 | 3,309.28 | 3,311.17 | 3,306.56 | 3,309.99 | 0.0M |
| 2025-09-13 | 3,301.94 | 3,306.06 | 3,300.62 | 3,301.93 | 0.0M |
| 2025-09-12 | 3,294.02 | 3,303.26 | 3,292.31 | 3,302.24 | 0.0M |
| 2025-09-11 | 3,289.41 | 3,294.10 | 3,283.32 | 3,287.94 | 0.0M |
| 2025-09-10 | 3,278.16 | 3,283.93 | 3,273.46 | 3,282.31 | 0.0M |
| 2025-09-09 | 3,276.01 | 3,280.61 | 3,273.32 | 3,276.96 | 0.0M |
| 2025-09-07 | 3,284.15 | 3,271.84 | 3,271.84 | 3,271.84 | 0.0M |
| 2025-09-06 | 3,284.15 | 3,285.78 | 3,260.01 | 3,271.84 | 0.0M |
| 2025-09-05 | 3,263.37 | 3,277.10 | 3,260.70 | 3,276.91 | 0.0M |
| 2025-09-04 | 3,257.78 | 3,262.01 | 3,250.71 | 3,260.99 | 0.0M |
| 2025-09-03 | 3,235.67 | 3,250.13 | 3,232.23 | 3,250.06 | 0.0M |
| 2025-08-30 | 3,269.12 | 3,269.69 | 3,256.56 | 3,262.42 | 0.0M |
| 2025-08-29 | 3,270.59 | 3,274.98 | 3,262.79 | 3,273.15 | 0.0M |
| 2025-08-28 | 3,259.71 | 3,268.37 | 3,259.71 | 3,266.50 | 0.0M |
| 2025-08-27 | 3,251.95 | 3,263.27 | 3,250.98 | 3,262.74 | 0.0M |
| 2025-08-26 | 3,259.14 | 3,262.03 | 3,253.39 | 3,253.47 | 0.0M |
| 2025-08-23 | 3,237.46 | 3,265.84 | 3,237.46 | 3,262.60 | 0.0M |
| 2025-08-22 | 3,231.40 | 3,239.62 | 3,226.60 | 3,232.48 | 0.0M |
| 2025-08-21 | 3,241.96 | 3,242.93 | 3,223.68 | 3,239.94 | 0.0M |
| 2025-08-20 | 3,254.17 | 3,257.26 | 3,240.76 | 3,244.78 | 0.0M |
| 2025-08-19 | 3,253.33 | 3,256.09 | 3,251.05 | 3,254.59 | 0.0M |
| 2025-08-16 | 3,260.43 | 3,260.78 | 3,251.11 | 3,253.43 | 0.0M |
| 2025-08-15 | 3,251.56 | 3,259.69 | 3,250.27 | 3,258.15 | 0.0M |
| 2025-08-14 | 3,256.99 | 3,260.91 | 3,251.11 | 3,257.62 | 0.0M |
| 2025-08-13 | 3,238.45 | 3,251.42 | 3,233.35 | 3,251.41 | 0.0M |
| 2025-08-12 | 3,234.18 | 3,239.52 | 3,226.35 | 3,229.63 | 0.0M |
| 2025-08-09 | 3,225.39 | 3,235.01 | 3,223.50 | 3,233.50 | 0.0M |
| 2025-08-08 | 3,229.21 | 3,232.58 | 3,208.08 | 3,218.03 | 0.0M |
| 2025-08-07 | 3,206.39 | 3,221.62 | 3,205.54 | 3,218.99 | 0.0M |
| 2025-08-06 | 3,215.17 | 3,219.09 | 3,201.38 | 3,204.53 | 0.0M |
| 2025-08-05 | 3,198.38 | 3,214.36 | 3,198.38 | 3,214.20 | 0.0M |
| 2025-08-02 | 3,194.69 | 3,195.97 | 3,177.43 | 3,184.25 | 0.0M |
| 2025-08-01 | 3,235.44 | 3,239.11 | 3,212.44 | 3,216.23 | 0.0M |
| 2025-07-31 | 3,225.13 | 3,232.18 | 3,213.90 | 3,223.65 | 0.0M |
| 2025-07-30 | 3,234.65 | 3,234.65 | 3,222.07 | 3,224.39 | 0.0M |
| 2025-07-29 | 3,230.70 | 3,231.18 | 3,224.35 | 3,229.01 | 0.0M |
| 2025-07-26 | 3,221.68 | 3,229.14 | 3,220.85 | 3,227.26 | 0.0M |
| 2025-07-25 | 3,221.38 | 3,224.26 | 3,218.30 | 3,219.20 | 0.0M |
| 2025-07-24 | 3,208.56 | 3,217.77 | 3,205.41 | 3,217.77 | 0.0M |
| 2025-07-23 | 3,200.52 | 3,204.92 | 3,193.97 | 3,202.68 | 0.0M |
| 2025-07-22 | 3,202.88 | 3,209.86 | 3,200.16 | 3,201.09 | 0.0M |
| 2025-07-19 | 3,201.73 | 3,202.87 | 3,194.50 | 3,197.97 | 0.0M |
| 2025-07-18 | 3,187.57 | 3,199.76 | 3,187.29 | 3,197.71 | 0.0M |
| 2025-07-17 | 3,185.50 | 3,188.27 | 3,167.33 | 3,186.80 | 0.0M |
| 2025-07-16 | 3,197.12 | 3,197.26 | 3,180.15 | 3,180.25 | 0.0M |
| 2025-07-15 | 3,182.40 | 3,189.09 | 3,178.63 | 3,187.57 | 0.0M |
| 2025-07-12 | 3,182.07 | 3,187.42 | 3,177.37 | 3,184.04 | 0.0M |
| 2025-07-11 | 3,185.38 | 3,192.97 | 3,181.54 | 3,190.08 | 0.0M |
| 2025-07-10 | 3,181.75 | 3,187.03 | 3,175.56 | 3,184.61 | 0.0M |
| 2025-07-09 | 3,175.41 | 3,178.87 | 3,171.43 | 3,173.90 | 0.0M |
| 2025-07-08 | 3,182.52 | 3,182.81 | 3,165.21 | 3,174.25 | 0.0M |
| 2025-07-04 | 3,180.57 | 3,188.90 | 3,179.86 | 3,187.32 | 0.0M |
| 2025-07-03 | 3,163.66 | 3,172.77 | 3,161.50 | 3,172.65 | 0.0M |
| 2025-07-02 | 3,160.84 | 3,168.27 | 3,158.15 | 3,164.35 | 0.0M |
| 2025-07-01 | 3,162.83 | 3,168.63 | 3,157.35 | 3,164.95 | 0.0M |
| 2025-06-28 | 3,151.91 | 3,160.41 | 3,143.98 | 3,156.58 | 0.0M |
| 2025-06-27 | 3,139.49 | 3,149.33 | 3,137.11 | 3,147.29 | 0.0M |
| 2025-06-26 | 3,135.81 | 3,136.68 | 3,128.44 | 3,132.03 | 0.0M |
| 2025-06-25 | 3,123.46 | 3,134.48 | 3,121.69 | 3,131.11 | 0.0M |
| 2025-06-24 | 3,091.17 | 3,111.74 | 3,084.90 | 3,110.42 | 0.0M |
| 2025-06-21 | 3,104.98 | 3,108.21 | 3,087.82 | 3,091.92 | 0.0M |
| 2025-06-19 | 3,097.41 | 3,107.39 | 3,094.17 | 3,096.02 | 0.0M |
| 2025-06-18 | 3,105.02 | 3,107.89 | 3,093.63 | 3,095.87 | 0.0M |
| 2025-06-17 | 3,106.05 | 3,116.68 | 3,106.05 | 3,111.11 | 0.0M |
| 2025-06-14 | 3,100.10 | 3,108.48 | 3,088.82 | 3,093.51 | 0.0M |
| 2025-06-13 | 3,103.31 | 3,113.84 | 3,101.36 | 3,113.62 | 0.0M |
| 2025-06-12 | 3,114.67 | 3,117.94 | 3,100.37 | 3,106.81 | 0.0M |
| 2025-06-11 | 3,104.95 | 3,112.94 | 3,101.08 | 3,111.67 | 0.0M |
| 2025-06-10 | 3,102.86 | 3,107.01 | 3,099.05 | 3,101.38 | 0.0M |
| 2025-06-07 | 3,099.62 | 3,105.87 | 3,093.92 | 3,099.98 | 0.0M |
| 2025-06-06 | 3,096.85 | 3,100.85 | 3,076.88 | 3,081.91 | 0.0M |
| 2025-06-05 | 3,094.71 | 3,097.64 | 3,090.36 | 3,091.42 | 0.0M |
| 2025-06-04 | 3,082.25 | 3,094.42 | 3,079.08 | 3,091.27 | 0.0M |
| 2025-06-03 | 3,068.14 | 3,081.14 | 3,058.21 | 3,080.82 | 0.0M |
| 2025-05-31 | 3,066.87 | 3,075.65 | 3,052.27 | 3,072.08 | 0.0M |
| 2025-05-30 | 3,079.13 | 3,079.39 | 3,060.63 | 3,072.16 | 0.0M |
| 2025-05-29 | 3,076.66 | 3,079.21 | 3,062.88 | 3,064.88 | 0.0M |
| 2025-05-28 | 3,059.49 | 3,074.65 | 3,054.39 | 3,073.82 | 0.0M |
| 2025-05-24 | 3,028.69 | 3,045.47 | 3,028.69 | 3,037.46 | 0.0M |
| 2025-05-23 | 3,047.99 | 3,059.60 | 3,044.49 | 3,048.29 | 0.0M |
| 2025-05-22 | 3,067.87 | 3,078.49 | 3,045.96 | 3,049.65 | 0.0M |
| 2025-05-21 | 3,080.65 | 3,082.04 | 3,069.46 | 3,078.51 | 0.0M |
| 2025-05-20 | 3,066.28 | 3,086.59 | 3,065.48 | 3,085.16 | 0.0M |
| 2025-05-17 | 3,072.90 | 3,082.88 | 3,068.47 | 3,082.87 | 0.0M |
| 2025-05-16 | 3,055.76 | 3,072.89 | 3,055.32 | 3,070.28 | 0.0M |
| 2025-05-15 | 3,065.66 | 3,067.29 | 3,057.30 | 3,062.29 | 0.0M |
| 2025-05-14 | 3,050.15 | 3,067.45 | 3,049.88 | 3,061.08 | 0.0M |
| 2025-05-13 | 3,041.55 | 3,049.31 | 3,031.00 | 3,049.22 | 0.0M |
| 2025-05-10 | 3,002.53 | 3,003.71 | 2,990.34 | 2,994.30 | 0.0M |
| 2025-05-09 | 2,997.11 | 3,011.46 | 2,986.56 | 2,995.36 | 0.0M |
| 2025-05-08 | 2,979.35 | 2,990.99 | 2,969.29 | 2,984.55 | 0.0M |
| 2025-05-07 | 2,973.54 | 2,989.01 | 2,970.92 | 2,976.07 | 0.0M |
| 2025-05-06 | 2,987.93 | 2,998.98 | 2,984.93 | 2,989.43 | 0.0M |
| 2025-05-03 | 2,991.91 | 3,003.29 | 2,986.32 | 2,999.19 | 0.0M |
| 2025-05-02 | 2,981.71 | 2,991.19 | 2,973.37 | 2,974.12 | 0.0M |
| 2025-05-01 | 2,939.71 | 2,969.39 | 2,926.75 | 2,965.49 | 0.0M |
| 2025-04-30 | 2,949.71 | 2,967.24 | 2,949.67 | 2,963.10 | 0.0M |
| 2025-04-29 | 2,958.42 | 2,962.72 | 2,938.14 | 2,954.94 | 0.0M |
| 2025-04-26 | 2,943.36 | 2,955.10 | 2,934.58 | 2,954.18 | 0.0M |
| 2025-04-25 | 2,912.30 | 2,943.79 | 2,911.32 | 2,942.72 | 0.0M |
| 2025-04-24 | 2,924.41 | 2,937.33 | 2,905.76 | 2,910.45 | 0.0M |
| 2025-04-23 | 2,864.31 | 2,892.77 | 2,864.26 | 2,886.51 | 0.0M |
| 2025-04-22 | 2,868.27 | 2,868.27 | 2,831.67 | 2,847.87 | 0.0M |
| 2025-04-18 | 2,883.78 | 2,894.54 | 2,872.94 | 2,882.14 | 0.0M |
| 2025-04-17 | 2,895.13 | 2,904.32 | 2,860.82 | 2,877.35 | 0.0M |
| 2025-04-16 | 2,915.92 | 2,927.03 | 2,909.29 | 2,911.76 | 0.0M |
| 2025-04-15 | 2,925.94 | 2,927.43 | 2,896.43 | 2,912.95 | 0.0M |
| 2025-04-12 | 2,863.67 | 2,901.04 | 2,851.42 | 2,895.40 | 0.0M |
| 2025-04-11 | 2,890.56 | 2,894.79 | 2,817.55 | 2,868.18 | 0.0M |
| 2025-04-10 | 2,779.16 | 2,934.79 | 2,771.15 | 2,927.43 | 0.0M |
| 2025-04-09 | 2,866.35 | 2,875.14 | 2,760.68 | 2,787.85 | 0.0M |
| 2025-04-08 | 2,759.00 | 2,866.86 | 2,737.86 | 2,811.21 | 0.0M |
| 2025-04-05 | 2,870.85 | 2,872.57 | 2,813.41 | 2,813.53 | 0.0M |
| 2025-04-04 | 2,936.12 | 2,940.15 | 2,910.88 | 2,912.04 | 0.0M |
| 2025-04-03 | 2,962.79 | 2,998.44 | 2,962.55 | 2,989.71 | 0.0M |
| 2025-04-02 | 2,967.59 | 2,985.40 | 2,958.13 | 2,980.06 | 0.0M |
| 2025-04-01 | 2,947.05 | 2,977.99 | 2,938.12 | 2,972.74 | 0.0M |
| 2025-03-29 | 2,991.53 | 2,994.33 | 2,961.92 | 2,964.09 | 0.0M |
| 2025-03-28 | 2,996.88 | 3,007.41 | 2,989.72 | 2,996.11 | 0.0M |
| 2025-03-27 | 3,019.76 | 3,022.12 | 2,996.12 | 3,001.35 | 0.0M |
| 2025-03-26 | 3,021.51 | 3,023.07 | 3,015.85 | 3,020.24 | 0.0M |
| 2025-03-25 | 3,006.98 | 3,019.97 | 3,006.73 | 3,017.47 | 0.0M |
| 2025-03-22 | 2,975.55 | 2,989.97 | 2,970.83 | 2,989.24 | 0.0M |
| 2025-03-21 | 2,978.39 | 3,001.26 | 2,978.39 | 2,987.01 | 0.0M |
| 2025-03-20 | 2,979.36 | 3,002.25 | 2,975.51 | 2,990.19 | 0.0M |
| 2025-03-19 | 2,982.39 | 2,983.57 | 2,967.84 | 2,973.39 | 0.0M |
| 2025-03-18 | 2,978.21 | 2,998.32 | 2,978.21 | 2,990.20 | 0.0M |
| 2025-03-15 | 2,960.33 | 2,980.70 | 2,958.24 | 2,978.99 | 0.0M |
| 2025-03-14 | 2,961.87 | 2,966.34 | 2,939.31 | 2,945.13 | 0.0M |
| 2025-03-13 | 2,974.04 | 2,977.61 | 2,949.37 | 2,965.67 | 0.0M |
| 2025-03-12 | 2,965.39 | 2,975.00 | 2,943.40 | 2,956.71 | 0.0M |
| 2025-03-11 | 2,989.21 | 2,993.81 | 2,953.14 | 2,968.42 | 0.0M |
| 2025-03-08 | 3,000.42 | 3,016.74 | 2,982.64 | 3,013.09 | 0.0M |
| 2025-03-07 | 3,010.18 | 3,024.30 | 2,994.99 | 3,003.95 | 0.0M |
| 2025-03-06 | 3,016.44 | 3,038.59 | 3,004.23 | 3,033.24 | 0.0M |
| 2025-03-05 | 3,019.21 | 3,040.31 | 2,999.31 | 3,014.93 | 0.0M |
| 2025-03-04 | 3,068.31 | 3,072.51 | 3,022.22 | 3,034.35 | 0.0M |
| 2025-03-01 | 3,035.31 | 3,064.79 | 3,029.20 | 3,063.07 | 0.0M |
| 2025-02-28 | 3,072.29 | 3,074.09 | 3,035.28 | 3,035.55 | 0.0M |
| 2025-02-27 | 3,066.04 | 3,077.55 | 3,055.72 | 3,063.22 | 0.0M |
| 2025-02-26 | 3,069.56 | 3,071.88 | 3,048.74 | 3,062.91 | 0.0M |
| 2025-02-25 | 3,082.44 | 3,084.61 | 3,065.91 | 3,069.26 | 0.0M |
| 2025-02-22 | 3,101.81 | 3,103.39 | 3,074.56 | 3,075.66 | 0.0M |
| 2025-02-21 | 3,105.48 | 3,105.81 | 3,093.68 | 3,103.42 | 0.0M |
| 2025-02-20 | 3,100.86 | 3,110.19 | 3,100.03 | 3,108.81 | 0.0M |
| 2025-02-19 | 3,104.06 | 3,104.55 | 3,096.66 | 3,104.46 | 0.0M |
| 2025-02-15 | 3,101.41 | 3,103.78 | 3,099.19 | 3,100.72 | 0.0M |
| 2025-02-14 | 3,086.78 | 3,099.57 | 3,084.38 | 3,099.29 | 0.0M |
| 2025-02-13 | 3,071.03 | 3,086.47 | 3,070.14 | 3,083.35 | 0.0M |
| 2025-02-12 | 3,082.43 | 3,089.68 | 3,081.77 | 3,087.51 | 0.0M |
| 2025-02-11 | 3,084.40 | 3,089.38 | 3,082.17 | 3,086.84 | 0.0M |
| 2025-02-08 | 3,093.63 | 3,095.95 | 3,073.93 | 3,075.82 | 0.0M |
| 2025-02-07 | 3,089.44 | 3,091.87 | 3,082.02 | 3,091.38 | 0.0M |
| 2025-02-06 | 3,076.31 | 3,085.93 | 3,071.12 | 3,085.70 | 0.0M |
| 2025-02-05 | 3,066.74 | 3,080.48 | 3,065.99 | 3,079.42 | 0.0M |
| 2025-02-04 | 3,051.49 | 3,073.92 | 3,045.51 | 3,066.37 | 0.0M |
| 2025-02-01 | 3,093.43 | 3,099.06 | 3,075.26 | 3,078.51 | 0.0M |
| 2025-01-31 | 3,083.12 | 3,090.60 | 3,074.47 | 3,085.56 | 0.0M |
| 2025-01-30 | 3,082.19 | 3,083.61 | 3,070.32 | 3,077.66 | 0.0M |
| 2025-01-29 | 3,073.94 | 3,086.68 | 3,065.17 | 3,084.91 | 0.0M |
| 2025-01-28 | 3,057.16 | 3,070.85 | 3,057.16 | 3,070.42 | 0.0M |
| 2025-01-25 | 3,096.16 | 3,098.33 | 3,089.04 | 3,091.78 | 0.0M |
| 2025-01-24 | 3,083.90 | 3,095.48 | 3,083.90 | 3,095.34 | 0.0M |
| 2025-01-23 | 3,084.91 | 3,090.30 | 3,084.91 | 3,086.07 | 0.0M |
| 2025-01-22 | 3,070.92 | 3,077.78 | 3,066.62 | 3,077.49 | 0.0M |
| 2025-01-18 | 3,061.41 | 3,066.81 | 3,057.61 | 3,062.23 | 0.0M |
| 2025-01-17 | 3,051.57 | 3,053.63 | 3,044.06 | 3,045.42 | 0.0M |
| 2025-01-16 | 3,040.70 | 3,051.55 | 3,039.31 | 3,048.92 | 0.0M |
| 2025-01-15 | 3,021.67 | 3,025.27 | 3,006.11 | 3,018.09 | 0.0M |
| 2025-01-14 | 2,996.96 | 3,015.72 | 2,995.85 | 3,015.24 | 0.0M |
| 2025-01-11 | 3,025.32 | 3,025.32 | 3,005.19 | 3,011.14 | 0.0M |
| 2025-01-09 | 3,032.80 | 3,040.15 | 3,024.53 | 3,036.96 | 0.0M |
| 2025-01-08 | 3,060.97 | 3,061.48 | 3,029.21 | 3,034.79 | 0.0M |
| 2025-01-07 | 3,058.50 | 3,066.63 | 3,045.55 | 3,054.50 | 0.0M |
| 2025-01-04 | 3,032.58 | 3,046.56 | 3,029.92 | 3,044.96 | 0.0M |
| 2025-01-03 | 3,036.22 | 3,041.97 | 3,011.40 | 3,023.24 | 0.0M |
| 2025-01-01 | 3,036.95 | 3,039.25 | 3,022.76 | 3,027.22 | 0.0M |