4,115.27
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 4,106.66 | 4,116.00 | 4,104.52 | 4,115.27 | 0.0M |
| 2025-09-29 | 4,110.19 | 4,112.20 | 4,104.49 | 4,107.83 | 0.0M |
| 2025-09-26 | 4,094.12 | 4,104.31 | 4,092.12 | 4,103.95 | 0.0M |
| 2025-09-25 | 4,088.65 | 4,094.79 | 4,082.66 | 4,090.41 | 0.0M |
| 2025-09-24 | 4,104.13 | 4,104.21 | 4,092.33 | 4,096.80 | 0.0M |
| 2025-09-22 | 4,103.85 | 4,111.44 | 4,102.96 | 4,110.49 | 0.0M |
| 2025-09-20 | 4,103.02 | 4,103.92 | 4,101.39 | 4,101.87 | 0.0M |
| 2025-09-19 | 4,103.02 | 4,106.48 | 4,097.89 | 4,105.51 | 0.0M |
| 2025-09-18 | 4,094.30 | 4,098.47 | 4,078.61 | 4,092.45 | 0.0M |
| 2025-09-17 | 4,096.73 | 4,097.64 | 4,090.97 | 4,092.26 | 0.0M |
| 2025-09-16 | 4,094.45 | 4,097.18 | 4,091.79 | 4,094.80 | 0.0M |
| 2025-09-13 | 4,087.83 | 4,091.62 | 4,086.06 | 4,087.16 | 0.0M |
| 2025-09-12 | 4,080.06 | 4,089.44 | 4,079.71 | 4,088.32 | 0.0M |
| 2025-09-11 | 4,076.45 | 4,081.03 | 4,070.62 | 4,074.67 | 0.0M |
| 2025-09-10 | 4,066.72 | 4,070.94 | 4,061.82 | 4,069.80 | 0.0M |
| 2025-09-09 | 4,063.26 | 4,068.65 | 4,062.06 | 4,065.34 | 0.0M |
| 2025-09-07 | 4,068.20 | 4,059.34 | 4,059.34 | 4,059.34 | 0.0M |
| 2025-09-06 | 4,068.20 | 4,074.04 | 4,048.34 | 4,059.34 | 0.0M |
| 2025-09-05 | 4,049.06 | 4,062.65 | 4,047.30 | 4,062.21 | 0.0M |
| 2025-09-04 | 4,043.15 | 4,047.43 | 4,037.55 | 4,046.85 | 0.0M |
| 2025-09-03 | 4,020.77 | 4,036.15 | 4,019.27 | 4,036.11 | 0.0M |
| 2025-08-30 | 4,053.33 | 4,054.41 | 4,042.07 | 4,046.65 | 0.0M |
| 2025-08-29 | 4,054.94 | 4,058.52 | 4,047.46 | 4,057.25 | 0.0M |
| 2025-08-28 | 4,044.14 | 4,052.38 | 4,044.14 | 4,050.51 | 0.0M |
| 2025-08-27 | 4,036.88 | 4,047.60 | 4,036.86 | 4,047.26 | 0.0M |
| 2025-08-26 | 4,043.32 | 4,049.11 | 4,038.64 | 4,038.83 | 0.0M |
| 2025-08-23 | 4,019.74 | 4,048.77 | 4,019.74 | 4,045.89 | 0.0M |
| 2025-08-22 | 4,014.34 | 4,021.49 | 4,008.98 | 4,014.93 | 0.0M |
| 2025-08-21 | 4,024.96 | 4,025.67 | 4,007.33 | 4,022.90 | 0.0M |
| 2025-08-20 | 4,037.25 | 4,040.19 | 4,023.94 | 4,027.74 | 0.0M |
| 2025-08-19 | 4,034.57 | 4,038.65 | 4,033.65 | 4,037.39 | 0.0M |
| 2025-08-16 | 4,041.65 | 4,042.37 | 4,032.79 | 4,034.29 | 0.0M |
| 2025-08-15 | 4,033.90 | 4,040.89 | 4,031.58 | 4,039.36 | 0.0M |
| 2025-08-14 | 4,039.40 | 4,043.48 | 4,033.54 | 4,039.37 | 0.0M |
| 2025-08-13 | 4,020.63 | 4,034.27 | 4,017.57 | 4,034.05 | 0.0M |
| 2025-08-12 | 4,016.36 | 4,022.12 | 4,009.27 | 4,012.09 | 0.0M |
| 2025-08-09 | 4,008.79 | 4,017.04 | 4,006.77 | 4,015.14 | 0.0M |
| 2025-08-08 | 4,012.58 | 4,015.59 | 3,991.14 | 4,000.75 | 0.0M |
| 2025-08-07 | 3,990.12 | 4,004.59 | 3,989.07 | 4,002.05 | 0.0M |
| 2025-08-06 | 3,998.87 | 4,002.19 | 3,984.44 | 3,988.22 | 0.0M |
| 2025-08-05 | 3,981.05 | 3,997.53 | 3,981.05 | 3,997.34 | 0.0M |
| 2025-08-02 | 3,969.47 | 3,975.45 | 3,956.71 | 3,965.18 | 0.0M |
| 2025-08-01 | 4,014.37 | 4,017.93 | 3,990.97 | 3,994.71 | 0.0M |
| 2025-07-31 | 4,005.16 | 4,011.87 | 3,992.73 | 4,002.12 | 0.0M |
| 2025-07-30 | 4,014.28 | 4,014.53 | 4,002.35 | 4,004.06 | 0.0M |
| 2025-07-29 | 4,010.28 | 4,010.81 | 4,004.44 | 4,008.37 | 0.0M |
| 2025-07-26 | 3,999.99 | 4,007.99 | 3,999.46 | 4,006.12 | 0.0M |
| 2025-07-25 | 4,000.12 | 4,009.34 | 3,996.48 | 3,997.37 | 0.0M |
| 2025-07-24 | 3,986.80 | 3,996.08 | 3,983.54 | 3,995.88 | 0.0M |
| 2025-07-23 | 3,977.77 | 3,983.14 | 3,971.79 | 3,980.85 | 0.0M |
| 2025-07-22 | 3,980.16 | 3,988.94 | 3,977.87 | 3,978.82 | 0.0M |
| 2025-07-19 | 3,978.77 | 3,980.39 | 3,971.48 | 3,975.05 | 0.0M |
| 2025-07-18 | 3,965.49 | 3,977.21 | 3,964.92 | 3,974.84 | 0.0M |
| 2025-07-17 | 3,963.30 | 3,965.93 | 3,943.57 | 3,964.48 | 0.0M |
| 2025-07-16 | 3,975.30 | 3,975.66 | 3,957.36 | 3,957.70 | 0.0M |
| 2025-07-15 | 3,960.36 | 3,967.37 | 3,956.62 | 3,965.19 | 0.0M |
| 2025-07-12 | 3,959.38 | 3,964.55 | 3,954.05 | 3,961.58 | 0.0M |
| 2025-07-11 | 3,963.15 | 3,970.57 | 3,958.95 | 3,967.94 | 0.0M |
| 2025-07-10 | 3,958.62 | 3,964.27 | 3,952.71 | 3,961.96 | 0.0M |
| 2025-07-09 | 3,950.95 | 3,955.49 | 3,947.53 | 3,949.59 | 0.0M |
| 2025-07-08 | 3,958.56 | 3,958.56 | 3,939.74 | 3,948.81 | 0.0M |
| 2025-07-04 | 3,959.54 | 3,964.67 | 3,956.41 | 3,962.99 | 0.0M |
| 2025-07-03 | 3,940.85 | 3,950.27 | 3,939.02 | 3,950.13 | 0.0M |
| 2025-07-02 | 3,939.59 | 3,945.45 | 3,935.51 | 3,941.73 | 0.0M |
| 2025-07-01 | 3,939.02 | 3,944.51 | 3,935.98 | 3,944.51 | 0.0M |
| 2025-06-28 | 3,921.15 | 3,932.74 | 3,907.92 | 3,929.36 | 0.0M |
| 2025-06-27 | 3,897.06 | 3,914.96 | 3,892.81 | 3,912.71 | 0.0M |
| 2025-06-26 | 3,890.00 | 3,891.40 | 3,876.33 | 3,883.63 | 0.0M |
| 2025-06-25 | 3,866.02 | 3,886.96 | 3,863.16 | 3,880.97 | 0.0M |
| 2025-06-24 | 3,805.35 | 3,844.36 | 3,791.91 | 3,842.21 | 0.0M |
| 2025-06-21 | 3,830.98 | 3,836.54 | 3,797.47 | 3,806.08 | 0.0M |
| 2025-06-19 | 3,817.86 | 3,835.48 | 3,810.05 | 3,813.75 | 0.0M |
| 2025-06-18 | 3,832.49 | 3,837.29 | 3,810.48 | 3,814.30 | 0.0M |
| 2025-06-17 | 3,832.63 | 3,851.07 | 3,832.63 | 3,842.53 | 0.0M |
| 2025-06-14 | 3,821.84 | 3,835.32 | 3,802.68 | 3,810.63 | 0.0M |
| 2025-06-13 | 3,826.96 | 3,845.47 | 3,823.25 | 3,845.41 | 0.0M |
| 2025-06-12 | 3,845.30 | 3,850.56 | 3,821.47 | 3,833.39 | 0.0M |
| 2025-06-11 | 3,827.04 | 3,841.24 | 3,819.93 | 3,839.34 | 0.0M |
| 2025-06-10 | 3,821.45 | 3,829.36 | 3,814.60 | 3,820.78 | 0.0M |
| 2025-06-07 | 3,814.66 | 3,824.31 | 3,805.97 | 3,816.86 | 0.0M |
| 2025-06-06 | 3,809.40 | 3,815.41 | 3,774.96 | 3,785.06 | 0.0M |
| 2025-06-05 | 3,805.80 | 3,809.92 | 3,797.32 | 3,800.36 | 0.0M |
| 2025-06-04 | 3,785.07 | 3,804.55 | 3,779.10 | 3,800.17 | 0.0M |
| 2025-06-03 | 3,761.76 | 3,783.31 | 3,744.35 | 3,782.80 | 0.0M |
| 2025-05-31 | 3,759.70 | 3,774.61 | 3,735.23 | 3,768.70 | 0.0M |
| 2025-05-30 | 3,781.19 | 3,781.19 | 3,749.21 | 3,768.71 | 0.0M |
| 2025-05-29 | 3,777.64 | 3,781.99 | 3,753.67 | 3,756.88 | 0.0M |
| 2025-05-28 | 3,749.80 | 3,774.55 | 3,741.56 | 3,773.07 | 0.0M |
| 2025-05-24 | 3,702.89 | 3,728.74 | 3,702.89 | 3,716.97 | 0.0M |
| 2025-05-23 | 3,733.79 | 3,751.76 | 3,728.44 | 3,733.63 | 0.0M |
| 2025-05-22 | 3,762.65 | 3,778.61 | 3,729.63 | 3,735.90 | 0.0M |
| 2025-05-21 | 3,782.49 | 3,784.04 | 3,765.52 | 3,779.83 | 0.0M |
| 2025-05-20 | 3,759.06 | 3,790.13 | 3,757.83 | 3,789.36 | 0.0M |
| 2025-05-17 | 3,769.67 | 3,785.37 | 3,762.62 | 3,785.37 | 0.0M |
| 2025-05-16 | 3,741.88 | 3,768.25 | 3,740.38 | 3,765.68 | 0.0M |
| 2025-05-15 | 3,756.57 | 3,759.08 | 3,743.15 | 3,751.32 | 0.0M |
| 2025-05-14 | 3,731.32 | 3,759.64 | 3,730.80 | 3,749.98 | 0.0M |
| 2025-05-13 | 3,719.65 | 3,730.87 | 3,702.59 | 3,730.51 | 0.0M |
| 2025-05-10 | 3,660.88 | 3,662.33 | 3,641.83 | 3,647.81 | 0.0M |
| 2025-05-09 | 3,655.27 | 3,675.75 | 3,639.37 | 3,650.88 | 0.0M |
| 2025-05-08 | 3,632.14 | 3,645.84 | 3,616.56 | 3,637.58 | 0.0M |
| 2025-05-07 | 3,623.92 | 3,645.99 | 3,619.71 | 3,627.61 | 0.0M |
| 2025-05-06 | 3,645.59 | 3,661.38 | 3,641.42 | 3,646.63 | 0.0M |
| 2025-05-03 | 3,652.36 | 3,669.03 | 3,644.90 | 3,662.89 | 0.0M |
| 2025-05-02 | 3,637.54 | 3,652.38 | 3,625.13 | 3,627.34 | 0.0M |
| 2025-05-01 | 3,577.48 | 3,619.30 | 3,561.66 | 3,614.23 | 0.0M |
| 2025-04-30 | 3,589.14 | 3,614.17 | 3,589.12 | 3,609.31 | 0.0M |
| 2025-04-29 | 3,600.75 | 3,606.82 | 3,573.68 | 3,596.14 | 0.0M |
| 2025-04-26 | 3,581.25 | 3,595.90 | 3,569.28 | 3,595.44 | 0.0M |
| 2025-04-25 | 3,541.30 | 3,581.80 | 3,539.83 | 3,579.76 | 0.0M |
| 2025-04-24 | 3,557.19 | 3,575.20 | 3,535.46 | 3,540.51 | 0.0M |
| 2025-04-23 | 3,483.97 | 3,518.96 | 3,483.97 | 3,511.02 | 0.0M |
| 2025-04-22 | 3,488.95 | 3,488.95 | 3,451.16 | 3,468.37 | 0.0M |
| 2025-04-18 | 3,509.39 | 3,521.00 | 3,495.19 | 3,505.22 | 0.0M |
| 2025-04-17 | 3,526.49 | 3,534.34 | 3,482.93 | 3,502.82 | 0.0M |
| 2025-04-16 | 3,553.68 | 3,567.45 | 3,541.64 | 3,545.67 | 0.0M |
| 2025-04-15 | 3,570.21 | 3,570.46 | 3,532.84 | 3,551.44 | 0.0M |
| 2025-04-12 | 3,494.58 | 3,541.08 | 3,479.05 | 3,534.49 | 0.0M |
| 2025-04-11 | 3,523.28 | 3,526.32 | 3,434.60 | 3,497.97 | 0.0M |
| 2025-04-10 | 3,383.60 | 3,574.07 | 3,376.41 | 3,566.22 | 0.0M |
| 2025-04-09 | 3,484.58 | 3,496.76 | 3,363.39 | 3,391.58 | 0.0M |
| 2025-04-08 | 3,362.21 | 3,487.03 | 3,338.64 | 3,422.58 | 0.0M |
| 2025-04-05 | 3,492.54 | 3,494.18 | 3,426.11 | 3,426.17 | 0.0M |
| 2025-04-04 | 3,578.27 | 3,582.66 | 3,542.91 | 3,544.50 | 0.0M |
| 2025-04-03 | 3,612.41 | 3,661.79 | 3,612.06 | 3,650.37 | 0.0M |
| 2025-04-02 | 3,618.50 | 3,643.49 | 3,605.90 | 3,635.61 | 0.0M |
| 2025-04-01 | 3,591.68 | 3,632.86 | 3,578.97 | 3,626.00 | 0.0M |
| 2025-03-29 | 3,652.98 | 3,657.20 | 3,611.17 | 3,614.16 | 0.0M |
| 2025-03-28 | 3,660.11 | 3,675.73 | 3,650.41 | 3,659.26 | 0.0M |
| 2025-03-27 | 3,692.05 | 3,695.89 | 3,659.74 | 3,666.49 | 0.0M |
| 2025-03-26 | 3,693.26 | 3,696.83 | 3,686.21 | 3,692.70 | 0.0M |
| 2025-03-25 | 3,672.54 | 3,691.61 | 3,672.16 | 3,688.02 | 0.0M |
| 2025-03-22 | 3,629.10 | 3,648.87 | 3,622.02 | 3,647.74 | 0.0M |
| 2025-03-21 | 3,634.85 | 3,665.72 | 3,634.66 | 3,645.28 | 0.0M |
| 2025-03-20 | 3,634.57 | 3,666.62 | 3,629.50 | 3,650.76 | 0.0M |
| 2025-03-19 | 3,640.30 | 3,641.80 | 3,619.94 | 3,626.78 | 0.0M |
| 2025-03-18 | 3,633.52 | 3,661.92 | 3,633.52 | 3,650.88 | 0.0M |
| 2025-03-15 | 3,610.60 | 3,637.89 | 3,607.58 | 3,635.34 | 0.0M |
| 2025-03-14 | 3,614.68 | 3,619.79 | 3,583.66 | 3,590.67 | 0.0M |
| 2025-03-13 | 3,630.69 | 3,635.69 | 3,598.94 | 3,619.94 | 0.0M |
| 2025-03-12 | 3,622.25 | 3,633.46 | 3,592.54 | 3,609.20 | 0.0M |
| 2025-03-11 | 3,653.35 | 3,658.25 | 3,606.89 | 3,625.92 | 0.0M |
| 2025-03-08 | 3,666.87 | 3,687.48 | 3,643.33 | 3,683.10 | 0.0M |
| 2025-03-07 | 3,680.42 | 3,696.45 | 3,660.43 | 3,670.57 | 0.0M |
| 2025-03-06 | 3,687.09 | 3,714.57 | 3,671.84 | 3,707.97 | 0.0M |
| 2025-03-05 | 3,692.39 | 3,716.01 | 3,667.22 | 3,685.28 | 0.0M |
| 2025-03-04 | 3,748.85 | 3,753.93 | 3,695.39 | 3,709.46 | 0.0M |
| 2025-03-01 | 3,711.63 | 3,744.53 | 3,703.75 | 3,742.92 | 0.0M |
| 2025-02-28 | 3,753.99 | 3,755.70 | 3,711.58 | 3,711.62 | 0.0M |
| 2025-02-27 | 3,746.71 | 3,759.97 | 3,735.73 | 3,743.58 | 0.0M |
| 2025-02-26 | 3,751.29 | 3,753.55 | 3,727.59 | 3,743.38 | 0.0M |
| 2025-02-25 | 3,766.07 | 3,768.18 | 3,748.00 | 3,751.08 | 0.0M |
| 2025-02-22 | 3,783.92 | 3,784.83 | 3,756.51 | 3,758.52 | 0.0M |
| 2025-02-21 | 3,787.12 | 3,787.27 | 3,775.80 | 3,785.54 | 0.0M |
| 2025-02-20 | 3,782.63 | 3,790.51 | 3,781.55 | 3,790.06 | 0.0M |
| 2025-02-19 | 3,783.47 | 3,785.90 | 3,778.49 | 3,785.90 | 0.0M |
| 2025-02-15 | 3,780.91 | 3,782.40 | 3,778.31 | 3,780.27 | 0.0M |
| 2025-02-14 | 3,766.99 | 3,779.59 | 3,763.71 | 3,779.14 | 0.0M |
| 2025-02-13 | 3,751.64 | 3,766.48 | 3,750.54 | 3,763.78 | 0.0M |
| 2025-02-12 | 3,762.19 | 3,769.43 | 3,761.64 | 3,767.10 | 0.0M |
| 2025-02-11 | 3,763.60 | 3,767.88 | 3,760.45 | 3,766.18 | 0.0M |
| 2025-02-08 | 3,770.48 | 3,773.06 | 3,752.35 | 3,754.42 | 0.0M |
| 2025-02-07 | 3,765.57 | 3,768.32 | 3,759.12 | 3,768.14 | 0.0M |
| 2025-02-06 | 3,752.01 | 3,762.25 | 3,746.85 | 3,762.20 | 0.0M |
| 2025-02-05 | 3,742.27 | 3,756.02 | 3,741.34 | 3,755.11 | 0.0M |
| 2025-02-04 | 3,727.52 | 3,748.93 | 3,719.83 | 3,741.16 | 0.0M |
| 2025-02-01 | 3,767.10 | 3,771.46 | 3,749.74 | 3,753.43 | 0.0M |
| 2025-01-31 | 3,757.79 | 3,764.21 | 3,749.80 | 3,759.83 | 0.0M |
| 2025-01-30 | 3,755.70 | 3,757.28 | 3,744.94 | 3,752.29 | 0.0M |
| 2025-01-29 | 3,747.96 | 3,759.94 | 3,738.50 | 3,758.22 | 0.0M |
| 2025-01-28 | 3,729.50 | 3,744.32 | 3,729.50 | 3,744.03 | 0.0M |
| 2025-01-25 | 3,765.55 | 3,766.86 | 3,759.46 | 3,762.24 | 0.0M |
| 2025-01-24 | 3,755.63 | 3,764.65 | 3,755.63 | 3,764.57 | 0.0M |
| 2025-01-23 | 3,755.86 | 3,760.00 | 3,755.64 | 3,757.21 | 0.0M |
| 2025-01-22 | 3,742.48 | 3,749.82 | 3,737.70 | 3,749.14 | 0.0M |
| 2025-01-18 | 3,732.45 | 3,737.88 | 3,728.98 | 3,733.35 | 0.0M |
| 2025-01-17 | 3,722.78 | 3,725.56 | 3,715.23 | 3,717.04 | 0.0M |
| 2025-01-16 | 3,711.83 | 3,723.49 | 3,709.21 | 3,720.25 | 0.0M |
| 2025-01-15 | 3,689.60 | 3,693.37 | 3,672.03 | 3,685.73 | 0.0M |
| 2025-01-14 | 3,662.59 | 3,683.26 | 3,661.14 | 3,682.44 | 0.0M |
| 2025-01-11 | 3,693.58 | 3,693.58 | 3,671.99 | 3,678.68 | 0.0M |
| 2025-01-09 | 3,701.53 | 3,709.40 | 3,692.24 | 3,706.17 | 0.0M |
| 2025-01-08 | 3,729.11 | 3,729.51 | 3,697.25 | 3,703.72 | 0.0M |
| 2025-01-07 | 3,725.70 | 3,733.50 | 3,717.54 | 3,722.52 | 0.0M |
| 2025-01-04 | 3,699.61 | 3,714.13 | 3,696.89 | 3,712.51 | 0.0M |
| 2025-01-03 | 3,703.67 | 3,709.06 | 3,676.38 | 3,690.14 | 0.0M |
| 2025-01-01 | 3,705.05 | 3,706.79 | 3,689.11 | 3,693.93 | 0.0M |