3,441.65
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 | 3,444.77 | 3,446.55 | 3,437.70 | 3,441.65 | 0.0M |
| 2025-09-26 | 3,430.11 | 3,438.80 | 3,426.45 | 3,438.58 | 0.0M |
| 2025-09-25 | 3,422.18 | 3,429.57 | 3,416.30 | 3,426.51 | 0.0M |
| 2025-09-24 | 3,438.61 | 3,438.81 | 3,426.10 | 3,430.91 | 0.0M |
| 2025-09-22 | 3,437.52 | 3,446.44 | 3,436.45 | 3,445.91 | 0.0M |
| 2025-09-20 | 3,437.18 | 3,438.08 | 3,434.38 | 3,434.49 | 0.0M |
| 2025-09-19 | 3,437.18 | 3,441.13 | 3,431.72 | 3,439.53 | 0.0M |
| 2025-09-18 | 3,427.73 | 3,431.20 | 3,412.44 | 3,425.76 | 0.0M |
| 2025-09-17 | 3,431.77 | 3,431.77 | 3,424.47 | 3,425.82 | 0.0M |
| 2025-09-16 | 3,429.55 | 3,431.25 | 3,425.91 | 3,429.70 | 0.0M |
| 2025-09-13 | 3,422.07 | 3,426.36 | 3,420.72 | 3,421.94 | 0.0M |
| 2025-09-12 | 3,414.89 | 3,423.76 | 3,413.18 | 3,422.50 | 0.0M |
| 2025-09-11 | 3,411.36 | 3,415.74 | 3,404.72 | 3,409.24 | 0.0M |
| 2025-09-10 | 3,400.09 | 3,406.16 | 3,395.69 | 3,404.76 | 0.0M |
| 2025-09-09 | 3,398.28 | 3,402.51 | 3,395.33 | 3,398.88 | 0.0M |
| 2025-09-07 | 3,406.48 | 3,394.47 | 3,394.47 | 3,394.47 | 0.0M |
| 2025-09-06 | 3,406.48 | 3,407.93 | 3,381.98 | 3,394.47 | 0.0M |
| 2025-09-05 | 3,387.98 | 3,400.98 | 3,385.35 | 3,400.89 | 0.0M |
| 2025-09-04 | 3,382.84 | 3,386.68 | 3,375.61 | 3,385.86 | 0.0M |
| 2025-09-03 | 3,361.24 | 3,375.70 | 3,357.93 | 3,375.57 | 0.0M |
| 2025-08-30 | 3,394.36 | 3,394.84 | 3,381.87 | 3,387.23 | 0.0M |
| 2025-08-29 | 3,395.66 | 3,399.99 | 3,388.08 | 3,398.15 | 0.0M |
| 2025-08-28 | 3,385.12 | 3,393.20 | 3,385.12 | 3,391.25 | 0.0M |
| 2025-08-27 | 3,378.18 | 3,388.30 | 3,377.01 | 3,387.82 | 0.0M |
| 2025-08-26 | 3,384.64 | 3,388.65 | 3,380.07 | 3,380.22 | 0.0M |
| 2025-08-23 | 3,363.68 | 3,390.62 | 3,363.68 | 3,387.71 | 0.0M |
| 2025-08-22 | 3,357.16 | 3,365.39 | 3,352.96 | 3,358.66 | 0.0M |
| 2025-08-21 | 3,367.46 | 3,368.30 | 3,349.03 | 3,365.58 | 0.0M |
| 2025-08-20 | 3,380.15 | 3,383.26 | 3,366.51 | 3,370.26 | 0.0M |
| 2025-08-19 | 3,378.75 | 3,382.11 | 3,377.17 | 3,380.60 | 0.0M |
| 2025-08-16 | 3,384.86 | 3,385.09 | 3,376.15 | 3,378.78 | 0.0M |
| 2025-08-15 | 3,375.60 | 3,384.23 | 3,374.39 | 3,382.59 | 0.0M |
| 2025-08-14 | 3,381.68 | 3,385.31 | 3,375.05 | 3,380.95 | 0.0M |
| 2025-08-13 | 3,364.83 | 3,376.48 | 3,359.67 | 3,376.48 | 0.0M |
| 2025-08-12 | 3,360.77 | 3,366.10 | 3,352.94 | 3,356.44 | 0.0M |
| 2025-08-09 | 3,352.21 | 3,361.38 | 3,350.50 | 3,359.88 | 0.0M |
| 2025-08-08 | 3,355.75 | 3,359.06 | 3,334.81 | 3,344.39 | 0.0M |
| 2025-08-07 | 3,334.11 | 3,347.71 | 3,332.80 | 3,345.36 | 0.0M |
| 2025-08-06 | 3,342.36 | 3,346.11 | 3,328.19 | 3,332.16 | 0.0M |
| 2025-08-05 | 3,325.07 | 3,341.00 | 3,325.07 | 3,340.69 | 0.0M |
| 2025-08-02 | 3,322.16 | 3,322.27 | 3,302.43 | 3,310.00 | 0.0M |
| 2025-08-01 | 3,365.83 | 3,369.76 | 3,343.37 | 3,347.31 | 0.0M |
| 2025-07-31 | 3,354.53 | 3,361.11 | 3,344.15 | 3,353.57 | 0.0M |
| 2025-07-30 | 3,364.88 | 3,364.88 | 3,351.17 | 3,353.47 | 0.0M |
| 2025-07-29 | 3,378.84 | 3,378.85 | 3,378.81 | 3,378.85 | 0.0M |
| 2025-07-26 | 3,377.46 | 3,377.68 | 3,377.45 | 3,377.64 | 0.0M |
| 2025-07-25 | 3,377.00 | 3,377.03 | 3,376.81 | 3,376.81 | 0.0M |
| 2025-07-24 | 3,375.25 | 3,376.27 | 3,375.13 | 3,376.05 | 0.0M |
| 2025-07-23 | 3,372.97 | 3,374.25 | 3,370.52 | 3,374.00 | 0.0M |
| 2025-07-22 | 3,372.38 | 3,373.78 | 3,372.33 | 3,372.42 | 0.0M |
| 2025-07-19 | 3,369.16 | 3,369.62 | 3,367.23 | 3,369.21 | 0.0M |
| 2025-07-18 | 3,361.33 | 3,367.39 | 3,361.14 | 3,366.71 | 0.0M |
| 2025-07-17 | 3,359.17 | 3,360.54 | 3,343.18 | 3,359.92 | 0.0M |
| 2025-07-16 | 3,363.04 | 3,363.12 | 3,354.38 | 3,354.40 | 0.0M |
| 2025-07-15 | 3,354.33 | 3,358.41 | 3,351.80 | 3,357.32 | 0.0M |
| 2025-07-12 | 3,351.96 | 3,355.82 | 3,348.98 | 3,353.99 | 0.0M |
| 2025-07-11 | 3,353.64 | 3,357.22 | 3,351.11 | 3,356.55 | 0.0M |
| 2025-07-10 | 3,349.41 | 3,352.45 | 3,345.34 | 3,352.03 | 0.0M |
| 2025-07-09 | 3,341.69 | 3,344.86 | 3,339.38 | 3,342.29 | 0.0M |
| 2025-07-08 | 3,343.65 | 3,343.69 | 3,330.87 | 3,338.32 | 0.0M |
| 2025-07-04 | 3,341.26 | 3,345.32 | 3,341.17 | 3,344.82 | 0.0M |
| 2025-07-03 | 3,327.39 | 3,335.00 | 3,325.66 | 3,334.91 | 0.0M |
| 2025-07-02 | 3,324.45 | 3,330.44 | 3,322.17 | 3,327.85 | 0.0M |
| 2025-07-01 | 3,326.17 | 3,330.54 | 3,322.05 | 3,328.06 | 0.0M |
| 2025-06-28 | 3,316.43 | 3,322.79 | 3,308.67 | 3,320.37 | 0.0M |
| 2025-06-27 | 3,303.97 | 3,313.06 | 3,301.33 | 3,311.63 | 0.0M |
| 2025-06-26 | 3,300.03 | 3,300.80 | 3,291.54 | 3,296.22 | 0.0M |
| 2025-06-25 | 3,285.83 | 3,298.21 | 3,283.69 | 3,294.69 | 0.0M |
| 2025-06-24 | 3,247.47 | 3,271.95 | 3,237.82 | 3,270.60 | 0.0M |
| 2025-06-21 | 3,262.65 | 3,266.02 | 3,240.94 | 3,246.69 | 0.0M |
| 2025-06-19 | 3,253.02 | 3,265.00 | 3,248.55 | 3,251.05 | 0.0M |
| 2025-06-18 | 3,261.88 | 3,265.10 | 3,247.32 | 3,249.48 | 0.0M |
| 2025-06-17 | 3,261.49 | 3,273.71 | 3,261.49 | 3,268.22 | 0.0M |
| 2025-06-14 | 3,254.80 | 3,263.74 | 3,240.30 | 3,246.03 | 0.0M |
| 2025-06-13 | 3,258.42 | 3,270.23 | 3,255.90 | 3,269.96 | 0.0M |
| 2025-06-12 | 3,270.51 | 3,273.89 | 3,254.45 | 3,262.61 | 0.0M |
| 2025-06-11 | 3,258.88 | 3,268.03 | 3,253.77 | 3,266.63 | 0.0M |
| 2025-06-10 | 3,255.02 | 3,260.46 | 3,250.40 | 3,254.42 | 0.0M |
| 2025-06-07 | 3,250.29 | 3,256.64 | 3,244.47 | 3,251.75 | 0.0M |
| 2025-06-06 | 3,246.74 | 3,250.73 | 3,222.61 | 3,229.71 | 0.0M |
| 2025-06-05 | 3,243.86 | 3,246.64 | 3,238.04 | 3,240.10 | 0.0M |
| 2025-06-04 | 3,229.43 | 3,243.13 | 3,225.29 | 3,240.03 | 0.0M |
| 2025-06-03 | 3,212.44 | 3,228.00 | 3,199.56 | 3,227.64 | 0.0M |
| 2025-05-31 | 3,209.51 | 3,221.23 | 3,191.29 | 3,217.06 | 0.0M |
| 2025-05-30 | 3,224.81 | 3,224.81 | 3,201.33 | 3,216.02 | 0.0M |
| 2025-05-29 | 3,221.94 | 3,225.22 | 3,204.69 | 3,207.09 | 0.0M |
| 2025-05-28 | 3,200.70 | 3,219.70 | 3,194.41 | 3,218.70 | 0.0M |
| 2025-05-24 | 3,160.85 | 3,183.67 | 3,160.85 | 3,173.86 | 0.0M |
| 2025-05-23 | 3,186.64 | 3,201.93 | 3,182.18 | 3,187.76 | 0.0M |
| 2025-05-22 | 3,210.06 | 3,222.46 | 3,183.73 | 3,188.53 | 0.0M |
| 2025-05-21 | 3,224.54 | 3,226.00 | 3,211.93 | 3,222.80 | 0.0M |
| 2025-05-20 | 3,206.41 | 3,230.33 | 3,205.55 | 3,229.56 | 0.0M |
| 2025-05-17 | 3,215.74 | 3,227.18 | 3,210.41 | 3,227.06 | 0.0M |
| 2025-05-16 | 3,193.98 | 3,214.09 | 3,192.82 | 3,212.37 | 0.0M |
| 2025-05-15 | 3,205.65 | 3,207.59 | 3,194.82 | 3,201.19 | 0.0M |
| 2025-05-14 | 3,186.77 | 3,207.96 | 3,186.50 | 3,200.62 | 0.0M |
| 2025-05-13 | 3,175.23 | 3,185.81 | 3,162.79 | 3,185.44 | 0.0M |
| 2025-05-10 | 3,125.81 | 3,127.29 | 3,109.86 | 3,115.26 | 0.0M |
| 2025-05-09 | 3,120.08 | 3,137.47 | 3,106.38 | 3,116.92 | 0.0M |
| 2025-05-08 | 3,098.11 | 3,112.10 | 3,084.36 | 3,104.43 | 0.0M |
| 2025-05-07 | 3,091.10 | 3,111.07 | 3,087.24 | 3,094.13 | 0.0M |
| 2025-05-06 | 3,109.86 | 3,124.50 | 3,105.88 | 3,111.46 | 0.0M |
| 2025-05-03 | 3,115.05 | 3,129.70 | 3,108.25 | 3,124.60 | 0.0M |
| 2025-05-02 | 3,100.84 | 3,113.86 | 3,090.56 | 3,092.02 | 0.0M |
| 2025-05-01 | 3,044.84 | 3,084.84 | 3,028.07 | 3,079.75 | 0.0M |
| 2025-04-30 | 3,056.23 | 3,080.58 | 3,056.23 | 3,075.85 | 0.0M |
| 2025-04-29 | 3,067.47 | 3,073.27 | 3,040.68 | 3,063.30 | 0.0M |
| 2025-04-26 | 3,047.08 | 3,062.48 | 3,035.45 | 3,062.19 | 0.0M |
| 2025-04-25 | 3,007.24 | 3,047.63 | 3,005.58 | 3,045.92 | 0.0M |
| 2025-04-24 | 3,022.49 | 3,040.43 | 2,999.12 | 3,005.14 | 0.0M |
| 2025-04-23 | 2,944.89 | 2,982.01 | 2,944.89 | 2,973.48 | 0.0M |
| 2025-04-22 | 2,951.09 | 2,951.09 | 2,904.30 | 2,925.20 | 0.0M |
| 2025-04-18 | 2,973.63 | 2,986.19 | 2,958.49 | 2,969.91 | 0.0M |
| 2025-04-17 | 2,990.92 | 3,000.49 | 2,944.39 | 2,965.86 | 0.0M |
| 2025-04-16 | 3,018.58 | 3,032.40 | 3,007.77 | 3,011.74 | 0.0M |
| 2025-04-15 | 3,031.51 | 3,033.43 | 2,994.85 | 3,015.69 | 0.0M |
| 2025-04-12 | 2,952.95 | 3,000.00 | 2,937.96 | 2,994.01 | 0.0M |
| 2025-04-11 | 2,986.14 | 2,989.09 | 2,892.32 | 2,957.88 | 0.0M |
| 2025-04-10 | 2,836.90 | 3,038.43 | 2,830.82 | 3,029.21 | 0.0M |
| 2025-04-09 | 2,946.79 | 2,959.70 | 2,815.53 | 2,846.54 | 0.0M |
| 2025-04-08 | 2,813.99 | 2,947.96 | 2,788.06 | 2,879.27 | 0.0M |
| 2025-04-05 | 2,957.22 | 2,958.61 | 2,882.59 | 2,882.59 | 0.0M |
| 2025-04-04 | 3,044.96 | 3,049.14 | 3,007.16 | 3,008.61 | 0.0M |
| 2025-04-03 | 3,077.95 | 3,123.36 | 3,077.65 | 3,113.51 | 0.0M |
| 2025-04-02 | 3,084.05 | 3,106.70 | 3,071.85 | 3,099.90 | 0.0M |
| 2025-04-01 | 3,058.57 | 3,097.53 | 3,046.19 | 3,091.07 | 0.0M |
| 2025-03-29 | 3,116.14 | 3,119.92 | 3,077.54 | 3,080.34 | 0.0M |
| 2025-03-28 | 3,122.38 | 3,135.78 | 3,113.53 | 3,121.74 | 0.0M |
| 2025-03-27 | 3,150.18 | 3,153.36 | 3,121.76 | 3,128.10 | 0.0M |
| 2025-03-26 | 3,151.20 | 3,154.09 | 3,145.20 | 3,150.68 | 0.0M |
| 2025-03-25 | 3,132.75 | 3,149.61 | 3,132.46 | 3,146.58 | 0.0M |
| 2025-03-22 | 3,093.69 | 3,111.92 | 3,087.33 | 3,110.95 | 0.0M |
| 2025-03-21 | 3,098.03 | 3,125.88 | 3,097.82 | 3,108.26 | 0.0M |
| 2025-03-20 | 3,097.95 | 3,126.65 | 3,093.35 | 3,112.62 | 0.0M |
| 2025-03-19 | 3,102.85 | 3,104.04 | 3,083.96 | 3,090.55 | 0.0M |
| 2025-03-18 | 3,095.80 | 3,121.57 | 3,095.80 | 3,112.06 | 0.0M |
| 2025-03-15 | 3,073.71 | 3,099.67 | 3,071.72 | 3,097.37 | 0.0M |
| 2025-03-14 | 3,077.01 | 3,082.07 | 3,047.45 | 3,054.74 | 0.0M |
| 2025-03-13 | 3,090.61 | 3,095.18 | 3,061.30 | 3,081.66 | 0.0M |
| 2025-03-12 | 3,081.50 | 3,092.29 | 3,053.90 | 3,069.85 | 0.0M |
| 2025-03-11 | 3,110.50 | 3,114.78 | 3,066.94 | 3,084.79 | 0.0M |
| 2025-03-08 | 3,122.33 | 3,140.82 | 3,101.06 | 3,137.22 | 0.0M |
| 2025-03-07 | 3,134.91 | 3,148.73 | 3,115.95 | 3,125.25 | 0.0M |
| 2025-03-06 | 3,140.71 | 3,165.03 | 3,126.99 | 3,159.50 | 0.0M |
| 2025-03-05 | 3,144.51 | 3,166.24 | 3,121.44 | 3,138.85 | 0.0M |
| 2025-03-04 | 3,194.76 | 3,199.10 | 3,147.19 | 3,159.81 | 0.0M |
| 2025-03-01 | 3,162.99 | 3,191.12 | 3,155.59 | 3,189.65 | 0.0M |
| 2025-02-28 | 3,199.78 | 3,201.33 | 3,163.06 | 3,163.10 | 0.0M |
| 2025-02-27 | 3,193.13 | 3,204.80 | 3,183.69 | 3,190.60 | 0.0M |
| 2025-02-26 | 3,196.96 | 3,198.89 | 3,176.21 | 3,190.09 | 0.0M |
| 2025-02-25 | 3,209.68 | 3,211.79 | 3,193.93 | 3,196.77 | 0.0M |
| 2025-02-22 | 3,225.36 | 3,226.13 | 3,201.26 | 3,203.18 | 0.0M |
| 2025-02-21 | 3,228.31 | 3,228.31 | 3,218.16 | 3,226.69 | 0.0M |
| 2025-02-20 | 3,224.51 | 3,231.34 | 3,223.40 | 3,230.92 | 0.0M |
| 2025-02-19 | 3,225.19 | 3,227.36 | 3,220.90 | 3,227.36 | 0.0M |
| 2025-02-15 | 3,223.39 | 3,224.60 | 3,220.84 | 3,222.51 | 0.0M |
| 2025-02-14 | 3,211.60 | 3,222.28 | 3,208.56 | 3,221.84 | 0.0M |
| 2025-02-13 | 3,198.32 | 3,211.23 | 3,197.51 | 3,208.85 | 0.0M |
| 2025-02-12 | 3,207.31 | 3,213.57 | 3,206.90 | 3,211.55 | 0.0M |
| 2025-02-11 | 3,208.63 | 3,212.32 | 3,205.97 | 3,210.73 | 0.0M |
| 2025-02-08 | 3,214.57 | 3,216.93 | 3,198.95 | 3,200.75 | 0.0M |
| 2025-02-07 | 3,210.37 | 3,212.72 | 3,204.48 | 3,212.62 | 0.0M |
| 2025-02-06 | 3,198.67 | 3,207.39 | 3,193.87 | 3,207.34 | 0.0M |
| 2025-02-05 | 3,190.46 | 3,202.11 | 3,189.73 | 3,201.41 | 0.0M |
| 2025-02-04 | 3,176.70 | 3,195.84 | 3,169.98 | 3,189.08 | 0.0M |
| 2025-02-01 | 3,211.80 | 3,215.53 | 3,196.54 | 3,199.90 | 0.0M |
| 2025-01-31 | 3,203.85 | 3,209.44 | 3,197.02 | 3,205.69 | 0.0M |
| 2025-01-30 | 3,201.70 | 3,203.43 | 3,192.60 | 3,198.96 | 0.0M |
| 2025-01-29 | 3,194.86 | 3,205.38 | 3,186.58 | 3,203.93 | 0.0M |
| 2025-01-28 | 3,180.70 | 3,191.93 | 3,180.70 | 3,191.30 | 0.0M |
| 2025-01-25 | 3,212.94 | 3,213.90 | 3,207.32 | 3,209.82 | 0.0M |
| 2025-01-24 | 3,204.40 | 3,212.24 | 3,204.40 | 3,212.12 | 0.0M |
| 2025-01-23 | 3,204.87 | 3,208.35 | 3,204.61 | 3,205.80 | 0.0M |
| 2025-01-22 | 3,192.92 | 3,199.62 | 3,188.99 | 3,198.98 | 0.0M |
| 2025-01-18 | 3,184.49 | 3,189.18 | 3,181.44 | 3,185.15 | 0.0M |
| 2025-01-17 | 3,176.16 | 3,178.42 | 3,169.67 | 3,171.25 | 0.0M |
| 2025-01-16 | 3,166.47 | 3,176.71 | 3,164.04 | 3,173.89 | 0.0M |
| 2025-01-15 | 3,146.91 | 3,150.22 | 3,131.41 | 3,143.55 | 0.0M |
| 2025-01-14 | 3,122.00 | 3,141.49 | 3,121.01 | 3,140.60 | 0.0M |
| 2025-01-11 | 3,149.89 | 3,150.20 | 3,131.10 | 3,136.81 | 0.0M |
| 2025-01-09 | 3,157.03 | 3,164.22 | 3,148.36 | 3,161.16 | 0.0M |
| 2025-01-08 | 3,181.58 | 3,181.93 | 3,153.26 | 3,159.06 | 0.0M |
| 2025-01-07 | 3,178.91 | 3,185.60 | 3,171.54 | 3,175.81 | 0.0M |
| 2025-01-04 | 3,156.05 | 3,168.89 | 3,153.22 | 3,167.43 | 0.0M |
| 2025-01-03 | 3,159.55 | 3,164.13 | 3,134.96 | 3,147.36 | 0.0M |
| 2025-01-01 | 3,160.72 | 3,162.52 | 3,146.66 | 3,150.84 | 0.0M |