3,171.99
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 | 3,165.85 | 3,172.18 | 3,163.56 | 3,171.99 | 0.0M |
| 2025-09-25 | 3,160.32 | 3,165.64 | 3,156.54 | 3,163.50 | 0.0M |
| 2025-09-24 | 3,170.48 | 3,170.59 | 3,162.26 | 3,165.91 | 0.0M |
| 2025-09-22 | 3,171.01 | 3,175.66 | 3,170.18 | 3,175.19 | 0.0M |
| 2025-09-20 | 3,170.76 | 3,171.28 | 3,169.49 | 3,169.80 | 0.0M |
| 2025-09-19 | 3,170.76 | 3,172.72 | 3,167.09 | 3,171.99 | 0.0M |
| 2025-09-18 | 3,164.46 | 3,167.01 | 3,155.16 | 3,163.78 | 0.0M |
| 2025-09-17 | 3,166.84 | 3,166.84 | 3,162.40 | 3,162.97 | 0.0M |
| 2025-09-16 | 3,166.30 | 3,167.12 | 3,163.51 | 3,165.65 | 0.0M |
| 2025-09-13 | 3,161.54 | 3,163.93 | 3,160.38 | 3,161.21 | 0.0M |
| 2025-09-12 | 3,157.19 | 3,162.50 | 3,156.16 | 3,161.82 | 0.0M |
| 2025-09-11 | 3,154.84 | 3,157.66 | 3,150.41 | 3,153.25 | 0.0M |
| 2025-09-10 | 3,147.95 | 3,151.38 | 3,144.73 | 3,150.25 | 0.0M |
| 2025-09-09 | 3,146.34 | 3,149.39 | 3,144.76 | 3,147.03 | 0.0M |
| 2025-09-07 | 3,151.25 | 3,143.36 | 3,143.36 | 3,143.36 | 0.0M |
| 2025-09-06 | 3,151.25 | 3,152.40 | 3,134.45 | 3,143.36 | 0.0M |
| 2025-09-05 | 3,138.25 | 3,147.13 | 3,136.62 | 3,147.00 | 0.0M |
| 2025-09-04 | 3,133.85 | 3,137.03 | 3,129.84 | 3,136.65 | 0.0M |
| 2025-09-03 | 3,118.10 | 3,129.13 | 3,116.25 | 3,128.82 | 0.0M |
| 2025-08-30 | 3,141.98 | 3,142.29 | 3,133.34 | 3,136.87 | 0.0M |
| 2025-08-29 | 3,142.54 | 3,145.47 | 3,137.59 | 3,144.52 | 0.0M |
| 2025-08-28 | 3,135.25 | 3,140.81 | 3,135.25 | 3,139.59 | 0.0M |
| 2025-08-27 | 3,130.66 | 3,137.49 | 3,130.06 | 3,137.13 | 0.0M |
| 2025-08-26 | 3,135.14 | 3,138.23 | 3,131.73 | 3,131.91 | 0.0M |
| 2025-08-23 | 3,119.20 | 3,138.88 | 3,119.20 | 3,136.74 | 0.0M |
| 2025-08-22 | 3,114.73 | 3,120.47 | 3,111.28 | 3,115.57 | 0.0M |
| 2025-08-21 | 3,122.25 | 3,122.68 | 3,108.72 | 3,120.65 | 0.0M |
| 2025-08-20 | 3,130.85 | 3,133.00 | 3,121.34 | 3,123.99 | 0.0M |
| 2025-08-19 | 3,129.06 | 3,131.96 | 3,128.21 | 3,131.04 | 0.0M |
| 2025-08-16 | 3,133.42 | 3,133.57 | 3,127.45 | 3,128.74 | 0.0M |
| 2025-08-15 | 3,126.97 | 3,132.77 | 3,126.22 | 3,131.82 | 0.0M |
| 2025-08-14 | 3,131.52 | 3,133.60 | 3,126.97 | 3,130.98 | 0.0M |
| 2025-08-13 | 3,119.93 | 3,127.78 | 3,116.25 | 3,127.76 | 0.0M |
| 2025-08-12 | 3,116.74 | 3,120.43 | 3,111.09 | 3,113.61 | 0.0M |
| 2025-08-09 | 3,110.19 | 3,116.76 | 3,109.09 | 3,115.56 | 0.0M |
| 2025-08-08 | 3,112.79 | 3,115.10 | 3,097.46 | 3,104.50 | 0.0M |
| 2025-08-07 | 3,096.59 | 3,106.91 | 3,095.48 | 3,105.30 | 0.0M |
| 2025-08-06 | 3,102.48 | 3,105.08 | 3,091.78 | 3,094.98 | 0.0M |
| 2025-08-05 | 3,090.03 | 3,101.54 | 3,090.03 | 3,101.29 | 0.0M |
| 2025-08-02 | 3,086.33 | 3,086.62 | 3,071.28 | 3,077.56 | 0.0M |
| 2025-08-01 | 3,117.86 | 3,120.31 | 3,101.87 | 3,104.90 | 0.0M |
| 2025-07-31 | 3,109.82 | 3,114.46 | 3,101.90 | 3,108.72 | 0.0M |
| 2025-07-30 | 3,117.39 | 3,117.39 | 3,107.43 | 3,109.04 | 0.0M |
| 2025-07-29 | 3,113.79 | 3,114.28 | 3,110.02 | 3,113.24 | 0.0M |
| 2025-07-26 | 3,106.66 | 3,112.05 | 3,106.09 | 3,110.82 | 0.0M |
| 2025-07-25 | 3,106.16 | 3,108.25 | 3,103.78 | 3,104.78 | 0.0M |
| 2025-07-24 | 3,095.61 | 3,102.97 | 3,093.30 | 3,102.63 | 0.0M |
| 2025-07-23 | 3,089.59 | 3,092.73 | 3,084.10 | 3,091.22 | 0.0M |
| 2025-07-22 | 3,091.30 | 3,096.87 | 3,089.59 | 3,090.13 | 0.0M |
| 2025-07-19 | 3,090.34 | 3,091.00 | 3,084.66 | 3,087.35 | 0.0M |
| 2025-07-18 | 3,079.51 | 3,088.76 | 3,079.41 | 3,087.30 | 0.0M |
| 2025-07-17 | 3,078.64 | 3,080.20 | 3,062.18 | 3,079.06 | 0.0M |
| 2025-07-16 | 3,087.04 | 3,087.07 | 3,074.49 | 3,074.72 | 0.0M |
| 2025-07-15 | 3,075.76 | 3,081.20 | 3,072.79 | 3,079.73 | 0.0M |
| 2025-07-12 | 3,075.19 | 3,079.83 | 3,071.43 | 3,077.13 | 0.0M |
| 2025-07-11 | 3,078.00 | 3,083.40 | 3,075.01 | 3,081.66 | 0.0M |
| 2025-07-10 | 3,075.22 | 3,078.50 | 3,070.35 | 3,076.72 | 0.0M |
| 2025-07-09 | 3,068.89 | 3,072.24 | 3,066.23 | 3,068.34 | 0.0M |
| 2025-07-08 | 3,073.93 | 3,073.93 | 3,059.89 | 3,067.01 | 0.0M |
| 2025-07-04 | 3,072.73 | 3,078.63 | 3,072.60 | 3,077.33 | 0.0M |
| 2025-07-03 | 3,058.78 | 3,065.75 | 3,056.99 | 3,065.64 | 0.0M |
| 2025-07-02 | 3,056.62 | 3,062.58 | 3,054.29 | 3,059.33 | 0.0M |
| 2025-07-01 | 3,058.31 | 3,062.64 | 3,054.28 | 3,060.12 | 0.0M |
| 2025-06-28 | 3,050.49 | 3,056.24 | 3,044.01 | 3,053.87 | 0.0M |
| 2025-06-27 | 3,041.28 | 3,048.58 | 3,039.11 | 3,047.03 | 0.0M |
| 2025-06-26 | 3,039.13 | 3,039.76 | 3,032.22 | 3,035.54 | 0.0M |
| 2025-06-25 | 3,028.11 | 3,037.54 | 3,026.69 | 3,034.86 | 0.0M |
| 2025-06-24 | 2,998.90 | 3,017.14 | 2,991.14 | 3,016.01 | 0.0M |
| 2025-06-21 | 3,011.61 | 3,014.37 | 2,994.93 | 2,998.92 | 0.0M |
| 2025-06-19 | 3,003.04 | 3,012.97 | 3,000.78 | 3,003.14 | 0.0M |
| 2025-06-18 | 3,010.82 | 3,013.67 | 2,999.87 | 3,001.77 | 0.0M |
| 2025-06-17 | 3,010.51 | 3,020.55 | 3,010.51 | 3,016.21 | 0.0M |
| 2025-06-14 | 3,004.84 | 3,012.53 | 2,992.88 | 2,997.40 | 0.0M |
| 2025-06-13 | 3,008.03 | 3,017.27 | 3,006.26 | 3,017.10 | 0.0M |
| 2025-06-12 | 3,019.59 | 3,021.89 | 3,006.57 | 3,012.05 | 0.0M |
| 2025-06-11 | 3,010.90 | 3,017.90 | 3,007.09 | 3,017.05 | 0.0M |
| 2025-06-10 | 3,009.06 | 3,012.61 | 3,005.35 | 3,007.71 | 0.0M |
| 2025-06-07 | 3,004.69 | 3,011.11 | 3,000.99 | 3,006.53 | 0.0M |
| 2025-06-06 | 3,000.30 | 3,004.25 | 2,982.59 | 2,987.49 | 0.0M |
| 2025-06-05 | 2,998.85 | 3,001.17 | 2,994.47 | 2,995.18 | 0.0M |
| 2025-06-04 | 2,987.82 | 2,998.83 | 2,984.51 | 2,996.06 | 0.0M |
| 2025-06-03 | 2,974.88 | 2,986.60 | 2,964.66 | 2,986.30 | 0.0M |
| 2025-05-31 | 2,973.07 | 2,980.79 | 2,957.72 | 2,977.83 | 0.0M |
| 2025-05-30 | 2,984.94 | 2,984.94 | 2,966.53 | 2,978.14 | 0.0M |
| 2025-05-29 | 2,983.04 | 2,985.47 | 2,970.17 | 2,972.03 | 0.0M |
| 2025-05-28 | 2,973.31 | 2,999.33 | 2,964.94 | 2,997.98 | 0.0M |
| 2025-05-24 | 2,921.60 | 2,950.53 | 2,921.60 | 2,938.41 | 0.0M |
| 2025-05-23 | 2,954.97 | 2,975.06 | 2,949.20 | 2,956.48 | 0.0M |
| 2025-05-22 | 2,986.17 | 3,002.05 | 2,951.13 | 2,957.80 | 0.0M |
| 2025-05-21 | 3,004.29 | 3,005.97 | 2,988.69 | 3,002.01 | 0.0M |
| 2025-05-20 | 2,982.20 | 3,009.55 | 2,981.15 | 3,008.98 | 0.0M |
| 2025-05-17 | 2,991.14 | 3,005.14 | 2,984.69 | 3,005.07 | 0.0M |
| 2025-05-16 | 2,965.13 | 2,988.72 | 2,963.76 | 2,986.96 | 0.0M |
| 2025-05-15 | 2,978.14 | 2,980.44 | 2,965.52 | 2,973.43 | 0.0M |
| 2025-05-14 | 2,954.83 | 2,979.67 | 2,954.36 | 2,971.75 | 0.0M |
| 2025-05-13 | 2,941.55 | 2,952.98 | 2,925.41 | 2,952.65 | 0.0M |
| 2025-05-10 | 2,879.94 | 2,881.79 | 2,860.23 | 2,866.42 | 0.0M |
| 2025-05-09 | 2,873.63 | 2,894.62 | 2,857.20 | 2,869.33 | 0.0M |
| 2025-05-08 | 2,849.98 | 2,864.31 | 2,834.54 | 2,855.54 | 0.0M |
| 2025-05-07 | 2,842.50 | 2,864.33 | 2,838.01 | 2,845.31 | 0.0M |
| 2025-05-06 | 2,864.21 | 2,879.53 | 2,859.70 | 2,865.21 | 0.0M |
| 2025-05-03 | 2,871.16 | 2,887.27 | 2,863.86 | 2,881.21 | 0.0M |
| 2025-05-02 | 2,856.67 | 2,871.00 | 2,844.92 | 2,847.17 | 0.0M |
| 2025-05-01 | 2,799.30 | 2,839.38 | 2,783.93 | 2,834.08 | 0.0M |
| 2025-04-30 | 2,810.91 | 2,834.99 | 2,810.72 | 2,830.01 | 0.0M |
| 2025-04-29 | 2,822.08 | 2,828.26 | 2,796.20 | 2,817.98 | 0.0M |
| 2025-04-26 | 2,804.56 | 2,818.49 | 2,792.78 | 2,817.63 | 0.0M |
| 2025-04-25 | 2,765.02 | 2,805.23 | 2,763.59 | 2,803.23 | 0.0M |
| 2025-04-24 | 2,780.94 | 2,798.23 | 2,759.60 | 2,764.30 | 0.0M |
| 2025-04-23 | 2,711.84 | 2,744.38 | 2,711.67 | 2,736.83 | 0.0M |
| 2025-04-22 | 2,717.55 | 2,717.55 | 2,681.03 | 2,697.75 | 0.0M |
| 2025-04-18 | 2,738.16 | 2,748.68 | 2,725.06 | 2,733.52 | 0.0M |
| 2025-04-17 | 2,755.52 | 2,762.89 | 2,714.80 | 2,732.91 | 0.0M |
| 2025-04-16 | 2,781.87 | 2,794.59 | 2,770.03 | 2,773.68 | 0.0M |
| 2025-04-15 | 2,797.54 | 2,797.96 | 2,762.94 | 2,779.33 | 0.0M |
| 2025-04-12 | 2,727.98 | 2,770.30 | 2,714.13 | 2,764.64 | 0.0M |
| 2025-04-11 | 2,755.10 | 2,757.21 | 2,673.50 | 2,730.52 | 0.0M |
| 2025-04-10 | 2,622.42 | 2,801.94 | 2,618.07 | 2,794.74 | 0.0M |
| 2025-04-09 | 2,717.47 | 2,729.39 | 2,603.94 | 2,629.86 | 0.0M |
| 2025-04-08 | 2,602.34 | 2,719.66 | 2,580.09 | 2,658.17 | 0.0M |
| 2025-04-05 | 2,728.90 | 2,729.69 | 2,661.32 | 2,661.44 | 0.0M |
| 2025-04-04 | 2,807.45 | 2,811.47 | 2,772.96 | 2,774.46 | 0.0M |
| 2025-04-03 | 2,838.82 | 2,883.18 | 2,838.52 | 2,874.02 | 0.0M |
| 2025-04-02 | 2,844.73 | 2,866.78 | 2,833.09 | 2,860.15 | 0.0M |
| 2025-04-01 | 2,819.65 | 2,857.74 | 2,807.82 | 2,851.65 | 0.0M |
| 2025-03-29 | 2,875.64 | 2,879.15 | 2,837.82 | 2,840.69 | 0.0M |
| 2025-03-28 | 2,882.02 | 2,895.21 | 2,873.27 | 2,881.26 | 0.0M |
| 2025-03-27 | 2,909.25 | 2,912.39 | 2,881.41 | 2,887.64 | 0.0M |
| 2025-03-26 | 2,910.04 | 2,912.81 | 2,904.33 | 2,909.76 | 0.0M |
| 2025-03-25 | 2,891.71 | 2,908.24 | 2,891.33 | 2,905.30 | 0.0M |
| 2025-03-22 | 2,853.59 | 2,871.36 | 2,847.20 | 2,870.29 | 0.0M |
| 2025-03-21 | 2,858.02 | 2,884.79 | 2,857.86 | 2,867.88 | 0.0M |
| 2025-03-20 | 2,857.89 | 2,885.78 | 2,853.37 | 2,872.24 | 0.0M |
| 2025-03-19 | 2,863.00 | 2,864.21 | 2,844.75 | 2,850.73 | 0.0M |
| 2025-03-18 | 2,856.43 | 2,880.88 | 2,856.43 | 2,871.86 | 0.0M |
| 2025-03-15 | 2,835.23 | 2,860.18 | 2,833.34 | 2,857.99 | 0.0M |
| 2025-03-14 | 2,838.80 | 2,843.23 | 2,810.96 | 2,817.31 | 0.0M |
| 2025-03-13 | 2,851.76 | 2,855.94 | 2,824.16 | 2,843.20 | 0.0M |
| 2025-03-12 | 2,843.41 | 2,853.44 | 2,818.00 | 2,832.44 | 0.0M |
| 2025-03-11 | 2,869.90 | 2,873.64 | 2,829.84 | 2,846.31 | 0.0M |
| 2025-03-08 | 2,881.42 | 2,898.02 | 2,861.62 | 2,894.45 | 0.0M |
| 2025-03-07 | 2,892.27 | 2,904.53 | 2,874.83 | 2,883.15 | 0.0M |
| 2025-03-06 | 2,896.84 | 2,918.76 | 2,884.74 | 2,913.82 | 0.0M |
| 2025-03-05 | 2,900.44 | 2,919.58 | 2,880.13 | 2,895.19 | 0.0M |
| 2025-03-04 | 2,943.71 | 2,947.22 | 2,902.57 | 2,913.72 | 0.0M |
| 2025-03-01 | 2,916.24 | 2,940.39 | 2,910.02 | 2,939.23 | 0.0M |
| 2025-02-28 | 2,947.51 | 2,948.75 | 2,916.13 | 2,916.13 | 0.0M |
| 2025-02-27 | 2,941.93 | 2,951.68 | 2,934.09 | 2,939.88 | 0.0M |
| 2025-02-26 | 2,944.76 | 2,946.38 | 2,927.73 | 2,939.43 | 0.0M |
| 2025-02-25 | 2,955.16 | 2,956.82 | 2,942.06 | 2,944.76 | 0.0M |
| 2025-02-22 | 2,967.11 | 2,967.73 | 2,947.98 | 2,949.59 | 0.0M |
| 2025-02-21 | 2,969.15 | 2,969.21 | 2,961.63 | 2,968.05 | 0.0M |
| 2025-02-20 | 2,965.93 | 2,971.01 | 2,965.16 | 2,970.87 | 0.0M |
| 2025-02-19 | 2,965.84 | 2,968.01 | 2,963.13 | 2,967.99 | 0.0M |
| 2025-02-15 | 2,963.93 | 2,964.90 | 2,962.12 | 2,963.66 | 0.0M |
| 2025-02-14 | 2,954.66 | 2,963.07 | 2,952.35 | 2,962.71 | 0.0M |
| 2025-02-13 | 2,944.13 | 2,954.20 | 2,943.46 | 2,952.44 | 0.0M |
| 2025-02-12 | 2,950.99 | 2,955.91 | 2,950.55 | 2,954.32 | 0.0M |
| 2025-02-11 | 2,951.64 | 2,954.57 | 2,949.54 | 2,953.52 | 0.0M |
| 2025-02-08 | 2,955.69 | 2,957.65 | 2,943.53 | 2,944.98 | 0.0M |
| 2025-02-07 | 2,952.22 | 2,954.20 | 2,947.82 | 2,954.11 | 0.0M |
| 2025-02-06 | 2,942.61 | 2,949.87 | 2,938.90 | 2,949.85 | 0.0M |
| 2025-02-05 | 2,935.62 | 2,945.12 | 2,934.97 | 2,944.48 | 0.0M |
| 2025-02-04 | 2,924.64 | 2,940.01 | 2,918.69 | 2,934.24 | 0.0M |
| 2025-02-01 | 2,952.49 | 2,955.33 | 2,940.20 | 2,943.14 | 0.0M |
| 2025-01-31 | 2,946.29 | 2,950.54 | 2,941.07 | 2,947.55 | 0.0M |
| 2025-01-30 | 2,943.93 | 2,945.45 | 2,936.83 | 2,942.24 | 0.0M |
| 2025-01-29 | 2,938.29 | 2,946.68 | 2,931.62 | 2,945.57 | 0.0M |
| 2025-01-28 | 2,926.16 | 2,936.06 | 2,926.16 | 2,935.23 | 0.0M |
| 2025-01-25 | 2,952.07 | 2,952.72 | 2,948.00 | 2,950.01 | 0.0M |
| 2025-01-24 | 2,945.76 | 2,951.38 | 2,945.76 | 2,951.31 | 0.0M |
| 2025-01-23 | 2,946.02 | 2,948.65 | 2,945.94 | 2,946.65 | 0.0M |
| 2025-01-22 | 2,936.51 | 2,942.03 | 2,933.56 | 2,941.49 | 0.0M |
| 2025-01-18 | 2,929.58 | 2,932.96 | 2,927.09 | 2,929.88 | 0.0M |
| 2025-01-17 | 2,922.65 | 2,924.80 | 2,917.50 | 2,918.94 | 0.0M |
| 2025-01-16 | 2,914.27 | 2,923.10 | 2,912.46 | 2,920.89 | 0.0M |
| 2025-01-15 | 2,897.27 | 2,900.19 | 2,884.28 | 2,894.69 | 0.0M |
| 2025-01-14 | 2,876.40 | 2,892.62 | 2,875.30 | 2,891.80 | 0.0M |
| 2025-01-11 | 2,899.31 | 2,899.51 | 2,883.51 | 2,888.57 | 0.0M |
| 2025-01-09 | 2,904.50 | 2,910.77 | 2,897.61 | 2,908.52 | 0.0M |
| 2025-01-08 | 2,924.98 | 2,925.19 | 2,901.34 | 2,906.40 | 0.0M |
| 2025-01-07 | 2,922.32 | 2,927.61 | 2,916.52 | 2,920.09 | 0.0M |
| 2025-01-04 | 2,903.17 | 2,913.90 | 2,901.23 | 2,912.83 | 0.0M |
| 2025-01-03 | 2,906.24 | 2,910.00 | 2,885.59 | 2,896.00 | 0.0M |
| 2025-01-01 | 2,906.83 | 2,908.21 | 2,895.31 | 2,899.02 | 0.0M |