3,225.96
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 | 3,227.63 | 3,229.36 | 3,222.71 | 3,225.96 | 0.0M |
| 2025-09-26 | 3,214.32 | 3,222.46 | 3,211.30 | 3,222.29 | 0.0M |
| 2025-09-25 | 3,208.09 | 3,214.25 | 3,202.59 | 3,210.90 | 0.0M |
| 2025-09-24 | 3,222.18 | 3,222.34 | 3,212.01 | 3,216.02 | 0.0M |
| 2025-09-22 | 3,220.60 | 3,227.82 | 3,219.72 | 3,227.36 | 0.0M |
| 2025-09-19 | 3,219.65 | 3,222.87 | 3,215.05 | 3,221.75 | 0.0M |
| 2025-09-18 | 3,210.91 | 3,214.38 | 3,197.96 | 3,209.70 | 0.0M |
| 2025-09-17 | 3,213.69 | 3,213.69 | 3,207.98 | 3,208.99 | 0.0M |
| 2025-09-16 | 3,211.97 | 3,213.28 | 3,208.88 | 3,211.90 | 0.0M |
| 2025-09-13 | 3,204.99 | 3,208.83 | 3,203.96 | 3,205.13 | 0.0M |
| 2025-09-12 | 3,198.22 | 3,206.11 | 3,196.57 | 3,205.21 | 0.0M |
| 2025-09-11 | 3,194.32 | 3,198.27 | 3,188.54 | 3,192.53 | 0.0M |
| 2025-09-10 | 3,184.30 | 3,189.39 | 3,179.87 | 3,187.93 | 0.0M |
| 2025-09-09 | 3,182.18 | 3,186.43 | 3,179.86 | 3,183.19 | 0.0M |
| 2025-09-07 | 3,189.68 | 3,178.26 | 3,178.26 | 3,178.26 | 0.0M |
| 2025-09-06 | 3,189.68 | 3,190.87 | 3,166.88 | 3,178.26 | 0.0M |
| 2025-09-05 | 3,170.84 | 3,183.21 | 3,168.42 | 3,182.97 | 0.0M |
| 2025-09-04 | 3,165.26 | 3,169.37 | 3,158.97 | 3,168.50 | 0.0M |
| 2025-09-03 | 3,144.25 | 3,158.36 | 3,141.02 | 3,158.29 | 0.0M |
| 2025-08-30 | 3,176.30 | 3,176.85 | 3,164.49 | 3,169.81 | 0.0M |
| 2025-08-29 | 3,177.68 | 3,181.55 | 3,170.45 | 3,179.82 | 0.0M |
| 2025-08-28 | 3,167.50 | 3,175.24 | 3,167.50 | 3,173.53 | 0.0M |
| 2025-08-27 | 3,160.45 | 3,170.72 | 3,159.52 | 3,170.22 | 0.0M |
| 2025-08-26 | 3,166.21 | 3,169.93 | 3,161.81 | 3,161.96 | 0.0M |
| 2025-08-23 | 3,145.21 | 3,172.11 | 3,145.21 | 3,169.21 | 0.0M |
| 2025-08-22 | 3,139.10 | 3,147.17 | 3,134.69 | 3,140.45 | 0.0M |
| 2025-08-21 | 3,149.24 | 3,150.18 | 3,131.54 | 3,147.36 | 0.0M |
| 2025-08-20 | 3,160.95 | 3,163.79 | 3,147.96 | 3,151.71 | 0.0M |
| 2025-08-19 | 3,159.63 | 3,162.53 | 3,157.65 | 3,161.04 | 0.0M |
| 2025-08-16 | 3,165.87 | 3,166.26 | 3,157.30 | 3,159.50 | 0.0M |
| 2025-08-15 | 3,157.36 | 3,165.24 | 3,156.30 | 3,163.66 | 0.0M |
| 2025-08-14 | 3,163.06 | 3,166.33 | 3,157.16 | 3,162.93 | 0.0M |
| 2025-08-13 | 3,145.87 | 3,157.76 | 3,140.98 | 3,157.71 | 0.0M |
| 2025-08-12 | 3,141.56 | 3,146.84 | 3,134.22 | 3,137.30 | 0.0M |
| 2025-08-09 | 3,133.03 | 3,142.19 | 3,131.28 | 3,140.85 | 0.0M |
| 2025-08-08 | 3,136.50 | 3,139.70 | 3,116.00 | 3,125.68 | 0.0M |
| 2025-08-07 | 3,114.32 | 3,129.06 | 3,113.41 | 3,126.56 | 0.0M |
| 2025-08-06 | 3,122.68 | 3,126.40 | 3,108.95 | 3,112.46 | 0.0M |
| 2025-08-05 | 3,106.46 | 3,121.89 | 3,106.46 | 3,121.64 | 0.0M |
| 2025-08-02 | 3,103.15 | 3,103.57 | 3,084.39 | 3,091.68 | 0.0M |
| 2025-08-01 | 3,143.12 | 3,146.79 | 3,121.14 | 3,124.89 | 0.0M |
| 2025-07-31 | 3,132.90 | 3,139.62 | 3,122.29 | 3,131.76 | 0.0M |
| 2025-07-30 | 3,142.51 | 3,142.51 | 3,129.71 | 3,132.06 | 0.0M |
| 2025-07-29 | 3,138.62 | 3,138.93 | 3,132.54 | 3,136.94 | 0.0M |
| 2025-07-26 | 3,129.42 | 3,136.63 | 3,128.64 | 3,134.86 | 0.0M |
| 2025-07-25 | 3,129.03 | 3,131.86 | 3,126.02 | 3,126.96 | 0.0M |
| 2025-07-24 | 3,116.06 | 3,125.36 | 3,113.05 | 3,125.22 | 0.0M |
| 2025-07-23 | 3,108.16 | 3,112.36 | 3,101.44 | 3,110.23 | 0.0M |
| 2025-07-22 | 3,110.43 | 3,117.43 | 3,107.79 | 3,108.84 | 0.0M |
| 2025-07-19 | 3,109.26 | 3,110.28 | 3,102.08 | 3,105.47 | 0.0M |
| 2025-07-18 | 3,095.27 | 3,107.35 | 3,094.97 | 3,105.24 | 0.0M |
| 2025-07-17 | 3,093.59 | 3,095.99 | 3,074.33 | 3,094.42 | 0.0M |
| 2025-07-16 | 3,104.64 | 3,104.83 | 3,088.05 | 3,088.21 | 0.0M |
| 2025-07-15 | 3,090.26 | 3,096.72 | 3,086.45 | 3,095.10 | 0.0M |
| 2025-07-12 | 3,089.89 | 3,095.45 | 3,085.11 | 3,091.94 | 0.0M |
| 2025-07-11 | 3,093.52 | 3,100.76 | 3,089.54 | 3,098.04 | 0.0M |
| 2025-07-10 | 3,089.98 | 3,094.82 | 3,083.57 | 3,092.37 | 0.0M |
| 2025-07-09 | 3,082.79 | 3,086.56 | 3,079.07 | 3,081.56 | 0.0M |
| 2025-07-08 | 3,089.65 | 3,089.66 | 3,072.15 | 3,081.16 | 0.0M |
| 2025-07-04 | 3,087.35 | 3,095.94 | 3,087.27 | 3,094.33 | 0.0M |
| 2025-07-03 | 3,070.54 | 3,079.28 | 3,068.25 | 3,079.14 | 0.0M |
| 2025-07-02 | 3,067.58 | 3,075.09 | 3,064.88 | 3,071.20 | 0.0M |
| 2025-07-01 | 3,069.88 | 3,075.48 | 3,064.33 | 3,071.81 | 0.0M |
| 2025-06-28 | 3,059.13 | 3,067.23 | 3,051.08 | 3,063.61 | 0.0M |
| 2025-06-27 | 3,047.08 | 3,056.63 | 3,044.57 | 3,054.55 | 0.0M |
| 2025-06-26 | 3,043.83 | 3,044.69 | 3,035.80 | 3,039.79 | 0.0M |
| 2025-06-25 | 3,030.92 | 3,042.19 | 3,029.20 | 3,038.85 | 0.0M |
| 2025-06-24 | 2,997.35 | 3,018.19 | 2,989.23 | 3,016.78 | 0.0M |
| 2025-06-21 | 3,011.86 | 3,015.11 | 2,993.08 | 2,997.57 | 0.0M |
| 2025-06-19 | 3,003.25 | 3,013.94 | 3,000.02 | 3,002.20 | 0.0M |
| 2025-06-18 | 3,011.69 | 3,014.70 | 2,999.28 | 3,001.48 | 0.0M |
| 2025-06-17 | 3,012.16 | 3,023.61 | 3,012.16 | 3,017.98 | 0.0M |
| 2025-06-14 | 3,005.91 | 3,014.81 | 2,993.22 | 2,998.27 | 0.0M |
| 2025-06-13 | 3,009.71 | 3,020.29 | 3,007.46 | 3,020.14 | 0.0M |
| 2025-06-12 | 3,022.18 | 3,025.19 | 3,006.83 | 3,013.58 | 0.0M |
| 2025-06-11 | 3,012.01 | 3,020.12 | 3,007.70 | 3,018.83 | 0.0M |
| 2025-06-10 | 3,009.62 | 3,013.96 | 3,005.50 | 3,008.11 | 0.0M |
| 2025-06-07 | 3,005.56 | 3,012.57 | 3,000.42 | 3,006.66 | 0.0M |
| 2025-06-06 | 3,002.15 | 3,006.31 | 2,981.22 | 2,986.72 | 0.0M |
| 2025-06-05 | 3,000.15 | 3,002.93 | 2,995.11 | 2,996.26 | 0.0M |
| 2025-06-04 | 2,987.27 | 2,999.90 | 2,983.62 | 2,996.66 | 0.0M |
| 2025-06-03 | 2,972.21 | 2,985.92 | 2,961.09 | 2,985.55 | 0.0M |
| 2025-05-31 | 2,970.60 | 2,979.85 | 2,954.38 | 2,975.97 | 0.0M |
| 2025-05-30 | 2,984.28 | 2,984.29 | 2,963.85 | 2,976.34 | 0.0M |
| 2025-05-29 | 2,981.86 | 2,984.63 | 2,966.94 | 2,968.98 | 0.0M |
| 2025-05-28 | 2,963.01 | 2,979.67 | 2,957.48 | 2,978.78 | 0.0M |
| 2025-05-24 | 2,927.60 | 2,947.54 | 2,927.60 | 2,938.35 | 0.0M |
| 2025-05-23 | 2,950.06 | 2,963.36 | 2,946.03 | 2,951.06 | 0.0M |
| 2025-05-22 | 2,972.03 | 2,983.60 | 2,947.85 | 2,952.09 | 0.0M |
| 2025-05-21 | 2,986.01 | 2,987.10 | 2,973.95 | 2,983.80 | 0.0M |
| 2025-05-20 | 2,970.36 | 2,991.85 | 2,969.44 | 2,990.71 | 0.0M |
| 2025-05-17 | 2,978.14 | 2,988.78 | 2,973.43 | 2,988.78 | 0.0M |
| 2025-05-16 | 2,959.58 | 2,977.67 | 2,958.70 | 2,975.18 | 0.0M |
| 2025-05-15 | 2,970.36 | 2,972.05 | 2,961.24 | 2,966.59 | 0.0M |
| 2025-05-14 | 2,953.17 | 2,972.35 | 2,952.95 | 2,965.64 | 0.0M |
| 2025-05-13 | 2,942.26 | 2,951.83 | 2,931.97 | 2,951.54 | 0.0M |
| 2025-05-10 | 2,897.13 | 2,898.63 | 2,883.10 | 2,888.24 | 0.0M |
| 2025-05-09 | 2,890.27 | 2,906.75 | 2,878.38 | 2,888.96 | 0.0M |
| 2025-05-08 | 2,869.82 | 2,883.36 | 2,857.75 | 2,876.17 | 0.0M |
| 2025-05-07 | 2,864.13 | 2,881.40 | 2,860.23 | 2,866.14 | 0.0M |
| 2025-05-06 | 2,880.54 | 2,893.46 | 2,876.95 | 2,882.16 | 0.0M |
| 2025-05-03 | 2,884.11 | 2,898.25 | 2,878.05 | 2,893.47 | 0.0M |
| 2025-05-02 | 2,870.92 | 2,882.39 | 2,862.28 | 2,863.47 | 0.0M |
| 2025-05-01 | 2,822.94 | 2,856.76 | 2,807.16 | 2,852.39 | 0.0M |
| 2025-04-30 | 2,834.89 | 2,855.31 | 2,834.85 | 2,850.66 | 0.0M |
| 2025-04-29 | 2,845.43 | 2,850.53 | 2,820.98 | 2,841.10 | 0.0M |
| 2025-04-26 | 2,827.48 | 2,841.57 | 2,817.10 | 2,840.65 | 0.0M |
| 2025-04-25 | 2,791.09 | 2,827.87 | 2,789.39 | 2,826.29 | 0.0M |
| 2025-04-24 | 2,804.60 | 2,820.72 | 2,782.41 | 2,788.50 | 0.0M |
| 2025-04-23 | 2,732.26 | 2,766.43 | 2,732.26 | 2,759.41 | 0.0M |
| 2025-04-22 | 2,738.99 | 2,738.99 | 2,692.74 | 2,712.66 | 0.0M |
| 2025-04-18 | 2,758.70 | 2,771.49 | 2,745.43 | 2,756.21 | 0.0M |
| 2025-04-17 | 2,773.09 | 2,783.40 | 2,731.48 | 2,750.71 | 0.0M |
| 2025-04-16 | 2,798.24 | 2,811.20 | 2,789.69 | 2,792.76 | 0.0M |
| 2025-04-15 | 2,810.26 | 2,811.82 | 2,775.90 | 2,794.70 | 0.0M |
| 2025-04-12 | 2,737.74 | 2,781.58 | 2,724.30 | 2,774.88 | 0.0M |
| 2025-04-11 | 2,769.17 | 2,772.33 | 2,683.85 | 2,742.10 | 0.0M |
| 2025-04-10 | 2,633.22 | 2,820.45 | 2,626.07 | 2,811.51 | 0.0M |
| 2025-04-09 | 2,737.17 | 2,749.10 | 2,612.38 | 2,643.51 | 0.0M |
| 2025-04-08 | 2,612.50 | 2,739.62 | 2,586.65 | 2,672.49 | 0.0M |
| 2025-04-05 | 2,745.16 | 2,746.41 | 2,675.90 | 2,676.47 | 0.0M |
| 2025-04-04 | 2,824.29 | 2,827.84 | 2,791.39 | 2,792.79 | 0.0M |
| 2025-04-03 | 2,855.33 | 2,897.66 | 2,855.07 | 2,888.36 | 0.0M |
| 2025-04-02 | 2,861.23 | 2,881.98 | 2,849.94 | 2,875.31 | 0.0M |
| 2025-04-01 | 2,837.58 | 2,873.70 | 2,826.43 | 2,867.56 | 0.0M |
| 2025-03-29 | 2,891.01 | 2,894.13 | 2,855.56 | 2,857.74 | 0.0M |
| 2025-03-28 | 2,897.05 | 2,909.50 | 2,888.94 | 2,896.48 | 0.0M |
| 2025-03-27 | 2,923.48 | 2,926.45 | 2,896.32 | 2,902.44 | 0.0M |
| 2025-03-26 | 2,924.95 | 2,927.64 | 2,918.62 | 2,924.06 | 0.0M |
| 2025-03-25 | 2,907.76 | 2,923.21 | 2,907.51 | 2,920.48 | 0.0M |
| 2025-03-22 | 2,871.57 | 2,888.42 | 2,865.56 | 2,887.48 | 0.0M |
| 2025-03-21 | 2,875.36 | 2,901.40 | 2,875.05 | 2,885.14 | 0.0M |
| 2025-03-20 | 2,876.65 | 2,902.77 | 2,872.41 | 2,889.12 | 0.0M |
| 2025-03-19 | 2,880.65 | 2,881.94 | 2,863.41 | 2,869.86 | 0.0M |
| 2025-03-18 | 2,874.44 | 2,898.51 | 2,874.44 | 2,889.19 | 0.0M |
| 2025-03-15 | 2,853.39 | 2,877.90 | 2,851.36 | 2,875.35 | 0.0M |
| 2025-03-14 | 2,855.75 | 2,861.01 | 2,828.42 | 2,835.66 | 0.0M |
| 2025-03-13 | 2,868.86 | 2,873.83 | 2,840.62 | 2,860.07 | 0.0M |
| 2025-03-12 | 2,858.51 | 2,870.24 | 2,833.02 | 2,848.47 | 0.0M |
| 2025-03-11 | 2,886.92 | 2,891.10 | 2,844.01 | 2,862.12 | 0.0M |
| 2025-03-08 | 2,899.42 | 2,918.26 | 2,878.30 | 2,913.94 | 0.0M |
| 2025-03-07 | 2,911.35 | 2,926.29 | 2,892.36 | 2,902.46 | 0.0M |
| 2025-03-06 | 2,917.31 | 2,942.83 | 2,903.45 | 2,936.75 | 0.0M |
| 2025-03-05 | 2,921.40 | 2,944.41 | 2,897.62 | 2,915.59 | 0.0M |
| 2025-03-04 | 2,975.79 | 2,980.87 | 2,924.02 | 2,937.84 | 0.0M |
| 2025-03-01 | 2,941.26 | 2,972.26 | 2,933.62 | 2,970.23 | 0.0M |
| 2025-02-28 | 2,981.44 | 2,983.45 | 2,941.44 | 2,941.66 | 0.0M |
| 2025-02-27 | 2,974.34 | 2,987.26 | 2,963.27 | 2,971.24 | 0.0M |
| 2025-02-26 | 2,978.36 | 2,980.64 | 2,955.02 | 2,971.04 | 0.0M |
| 2025-02-25 | 2,993.38 | 2,995.97 | 2,975.12 | 2,978.17 | 0.0M |
| 2025-02-22 | 3,014.38 | 3,015.10 | 2,983.86 | 2,986.25 | 0.0M |
| 2025-02-21 | 3,018.86 | 3,018.86 | 3,005.52 | 3,015.84 | 0.0M |
| 2025-02-20 | 3,014.58 | 3,023.23 | 3,013.01 | 3,022.40 | 0.0M |
| 2025-02-19 | 3,015.97 | 3,018.43 | 3,009.76 | 3,018.31 | 0.0M |
| 2025-02-15 | 3,014.95 | 3,016.55 | 3,011.17 | 3,012.98 | 0.0M |
| 2025-02-14 | 3,000.01 | 3,013.34 | 2,996.03 | 3,012.79 | 0.0M |
| 2025-02-13 | 2,982.86 | 2,999.70 | 2,981.83 | 2,996.40 | 0.0M |
| 2025-02-12 | 2,994.47 | 3,002.40 | 2,993.55 | 2,999.99 | 0.0M |
| 2025-02-11 | 2,996.22 | 3,001.28 | 2,993.11 | 2,998.87 | 0.0M |
| 2025-02-08 | 3,004.54 | 3,007.82 | 2,985.05 | 2,987.31 | 0.0M |
| 2025-02-07 | 2,999.88 | 3,002.76 | 2,992.14 | 3,002.22 | 0.0M |
| 2025-02-06 | 2,985.79 | 2,996.39 | 2,979.75 | 2,996.18 | 0.0M |
| 2025-02-05 | 2,976.44 | 2,990.21 | 2,975.24 | 2,988.94 | 0.0M |
| 2025-02-04 | 2,960.08 | 2,983.91 | 2,953.23 | 2,975.63 | 0.0M |
| 2025-02-01 | 3,003.75 | 3,009.35 | 2,984.72 | 2,988.24 | 0.0M |
| 2025-01-31 | 2,993.17 | 3,000.82 | 2,984.35 | 2,995.69 | 0.0M |
| 2025-01-30 | 2,991.52 | 2,993.36 | 2,980.20 | 2,988.03 | 0.0M |
| 2025-01-29 | 2,983.31 | 2,996.38 | 2,973.48 | 2,994.34 | 0.0M |
| 2025-01-28 | 2,966.57 | 2,979.75 | 2,966.57 | 2,979.44 | 0.0M |
| 2025-01-25 | 3,007.55 | 3,009.25 | 2,999.70 | 3,002.87 | 0.0M |
| 2025-01-24 | 2,995.63 | 3,006.99 | 2,995.62 | 3,006.70 | 0.0M |
| 2025-01-23 | 2,996.25 | 3,001.95 | 2,995.82 | 2,997.61 | 0.0M |
| 2025-01-22 | 2,982.01 | 2,989.33 | 2,976.81 | 2,988.65 | 0.0M |
| 2025-01-18 | 2,972.32 | 2,977.81 | 2,968.63 | 2,972.87 | 0.0M |
| 2025-01-17 | 2,962.69 | 2,964.78 | 2,954.10 | 2,955.66 | 0.0M |
| 2025-01-16 | 2,952.09 | 2,962.99 | 2,948.83 | 2,959.98 | 0.0M |
| 2025-01-15 | 2,932.21 | 2,935.90 | 2,914.84 | 2,927.94 | 0.0M |
| 2025-01-14 | 2,905.32 | 2,926.15 | 2,904.25 | 2,925.29 | 0.0M |
| 2025-01-11 | 2,935.22 | 2,935.75 | 2,914.47 | 2,920.85 | 0.0M |
| 2025-01-09 | 2,943.77 | 2,951.42 | 2,934.02 | 2,947.55 | 0.0M |
| 2025-01-08 | 2,972.39 | 2,972.89 | 2,939.39 | 2,946.13 | 0.0M |
| 2025-01-07 | 2,970.30 | 2,978.16 | 2,960.67 | 2,965.59 | 0.0M |
| 2025-01-04 | 2,942.34 | 2,957.84 | 2,939.16 | 2,956.25 | 0.0M |
| 2025-01-03 | 2,946.76 | 2,952.46 | 2,919.70 | 2,932.54 | 0.0M |
| 2025-01-01 | 2,948.69 | 2,950.68 | 2,932.32 | 2,937.12 | 0.0M |