3,779.83
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-02 | 3,782.83 | 3,784.13 | 3,775.10 | 3,779.83 | 0.0M |
| 2025-10-01 | 3,768.99 | 3,781.19 | 3,768.06 | 3,779.32 | 0.0M |
| 2025-09-30 | 3,768.41 | 3,776.58 | 3,764.99 | 3,775.80 | 0.0M |
| 2025-09-29 | 3,771.67 | 3,773.43 | 3,765.58 | 3,769.28 | 0.0M |
| 2025-09-26 | 3,756.26 | 3,765.48 | 3,752.65 | 3,765.37 | 0.0M |
| 2025-09-25 | 3,748.94 | 3,756.09 | 3,742.76 | 3,752.28 | 0.0M |
| 2025-09-24 | 3,764.99 | 3,765.21 | 3,753.19 | 3,757.93 | 0.0M |
| 2025-09-22 | 3,763.52 | 3,771.68 | 3,762.47 | 3,770.97 | 0.0M |
| 2025-09-19 | 3,762.63 | 3,766.20 | 3,757.37 | 3,764.90 | 0.0M |
| 2025-09-18 | 3,752.88 | 3,756.80 | 3,737.93 | 3,751.32 | 0.0M |
| 2025-09-17 | 3,756.07 | 3,756.07 | 3,749.45 | 3,750.67 | 0.0M |
| 2025-09-16 | 3,754.20 | 3,755.66 | 3,750.50 | 3,754.01 | 0.0M |
| 2025-09-13 | 3,746.26 | 3,750.53 | 3,745.00 | 3,746.31 | 0.0M |
| 2025-09-12 | 3,738.72 | 3,747.64 | 3,736.86 | 3,746.53 | 0.0M |
| 2025-09-11 | 3,734.41 | 3,738.82 | 3,727.77 | 3,732.37 | 0.0M |
| 2025-09-10 | 3,723.08 | 3,728.80 | 3,718.05 | 3,727.21 | 0.0M |
| 2025-09-09 | 3,720.69 | 3,725.39 | 3,718.03 | 3,721.78 | 0.0M |
| 2025-09-07 | 3,728.97 | 3,716.18 | 3,716.18 | 3,716.18 | 0.0M |
| 2025-09-06 | 3,728.97 | 3,730.30 | 3,703.15 | 3,716.18 | 0.0M |
| 2025-09-05 | 3,707.72 | 3,721.71 | 3,705.05 | 3,721.54 | 0.0M |
| 2025-09-04 | 3,701.32 | 3,706.04 | 3,694.37 | 3,705.19 | 0.0M |
| 2025-09-03 | 3,677.40 | 3,693.66 | 3,674.05 | 3,693.55 | 0.0M |
| 2025-08-30 | 3,713.79 | 3,714.40 | 3,700.38 | 3,706.23 | 0.0M |
| 2025-08-29 | 3,715.05 | 3,719.65 | 3,706.97 | 3,717.76 | 0.0M |
| 2025-08-28 | 3,703.65 | 3,712.28 | 3,703.65 | 3,710.35 | 0.0M |
| 2025-08-27 | 3,695.79 | 3,707.16 | 3,694.69 | 3,706.63 | 0.0M |
| 2025-08-26 | 3,702.45 | 3,706.63 | 3,697.35 | 3,697.48 | 0.0M |
| 2025-08-23 | 3,678.27 | 3,708.98 | 3,678.27 | 3,705.67 | 0.0M |
| 2025-08-22 | 3,671.18 | 3,680.50 | 3,666.31 | 3,672.92 | 0.0M |
| 2025-08-21 | 3,682.78 | 3,683.85 | 3,662.55 | 3,680.67 | 0.0M |
| 2025-08-20 | 3,696.13 | 3,699.31 | 3,681.28 | 3,685.52 | 0.0M |
| 2025-08-19 | 3,694.40 | 3,697.77 | 3,692.42 | 3,696.21 | 0.0M |
| 2025-08-16 | 3,701.32 | 3,701.72 | 3,691.60 | 3,694.10 | 0.0M |
| 2025-08-15 | 3,691.50 | 3,700.49 | 3,690.30 | 3,698.67 | 0.0M |
| 2025-08-14 | 3,698.18 | 3,701.84 | 3,691.32 | 3,697.83 | 0.0M |
| 2025-08-13 | 3,678.91 | 3,692.24 | 3,673.31 | 3,692.20 | 0.0M |
| 2025-08-12 | 3,673.90 | 3,679.84 | 3,665.47 | 3,669.14 | 0.0M |
| 2025-08-10 | 3,664.32 | 3,672.94 | 3,672.94 | 3,672.94 | 0.0M |
| 2025-08-09 | 3,664.32 | 3,674.51 | 3,662.29 | 3,672.94 | 0.0M |
| 2025-08-08 | 3,668.18 | 3,671.76 | 3,644.90 | 3,655.87 | 0.0M |
| 2025-08-07 | 3,642.93 | 3,659.69 | 3,641.91 | 3,656.72 | 0.0M |
| 2025-08-06 | 3,652.30 | 3,656.73 | 3,636.67 | 3,640.84 | 0.0M |
| 2025-08-05 | 3,633.80 | 3,651.50 | 3,633.80 | 3,651.05 | 0.0M |
| 2025-08-02 | 3,629.76 | 3,630.14 | 3,607.80 | 3,616.66 | 0.0M |
| 2025-08-01 | 3,675.96 | 3,680.11 | 3,650.85 | 3,655.10 | 0.0M |
| 2025-07-31 | 3,664.03 | 3,671.59 | 3,651.95 | 3,662.99 | 0.0M |
| 2025-07-30 | 3,675.02 | 3,675.02 | 3,660.33 | 3,663.13 | 0.0M |
| 2025-07-29 | 3,670.26 | 3,670.90 | 3,663.65 | 3,668.59 | 0.0M |
| 2025-07-26 | 3,659.85 | 3,668.02 | 3,658.96 | 3,666.12 | 0.0M |
| 2025-07-25 | 3,659.47 | 3,662.49 | 3,655.83 | 3,656.94 | 0.0M |
| 2025-07-24 | 3,644.44 | 3,655.02 | 3,640.90 | 3,654.89 | 0.0M |
| 2025-07-23 | 3,635.42 | 3,640.20 | 3,627.68 | 3,637.80 | 0.0M |
| 2025-07-22 | 3,638.09 | 3,646.14 | 3,635.07 | 3,636.05 | 0.0M |
| 2025-07-19 | 3,636.87 | 3,637.96 | 3,628.29 | 3,632.33 | 0.0M |
| 2025-07-18 | 3,620.78 | 3,634.30 | 3,620.32 | 3,632.15 | 0.0M |
| 2025-07-17 | 3,618.70 | 3,621.37 | 3,596.41 | 3,619.71 | 0.0M |
| 2025-07-16 | 3,631.29 | 3,631.41 | 3,612.47 | 3,612.73 | 0.0M |
| 2025-07-15 | 3,614.72 | 3,622.22 | 3,610.47 | 3,620.35 | 0.0M |
| 2025-07-14 | 3,614.32 | 3,616.67 | 3,616.67 | 3,616.67 | 0.0M |
| 2025-07-12 | 3,614.32 | 3,620.69 | 3,608.78 | 3,616.67 | 0.0M |
| 2025-07-11 | 3,618.30 | 3,626.54 | 3,613.87 | 3,623.59 | 0.0M |
| 2025-07-10 | 3,614.37 | 3,619.74 | 3,607.13 | 3,617.00 | 0.0M |
| 2025-07-09 | 3,605.97 | 3,610.30 | 3,601.73 | 3,604.57 | 0.0M |
| 2025-07-08 | 3,613.76 | 3,613.76 | 3,593.59 | 3,604.00 | 0.0M |
| 2025-07-04 | 3,611.02 | 3,620.77 | 3,610.90 | 3,618.86 | 0.0M |
| 2025-07-03 | 3,591.60 | 3,601.54 | 3,588.97 | 3,601.37 | 0.0M |
| 2025-07-02 | 3,588.22 | 3,596.73 | 3,585.03 | 3,592.35 | 0.0M |
| 2025-07-01 | 3,590.95 | 3,597.24 | 3,584.51 | 3,593.04 | 0.0M |
| 2025-06-28 | 3,578.85 | 3,587.87 | 3,569.60 | 3,583.95 | 0.0M |
| 2025-06-27 | 3,564.88 | 3,575.75 | 3,561.98 | 3,573.48 | 0.0M |
| 2025-06-26 | 3,561.22 | 3,562.14 | 3,551.98 | 3,556.56 | 0.0M |
| 2025-06-25 | 3,546.38 | 3,559.30 | 3,544.19 | 3,555.56 | 0.0M |
| 2025-06-24 | 3,507.07 | 3,531.49 | 3,497.54 | 3,529.78 | 0.0M |
| 2025-06-21 | 3,523.83 | 3,527.81 | 3,501.97 | 3,507.22 | 0.0M |
| 2025-06-19 | 3,513.78 | 3,526.05 | 3,509.85 | 3,512.40 | 0.0M |
| 2025-06-18 | 3,523.57 | 3,526.99 | 3,508.97 | 3,511.65 | 0.0M |
| 2025-06-17 | 3,523.78 | 3,537.32 | 3,523.78 | 3,530.72 | 0.0M |
| 2025-06-14 | 3,516.23 | 3,527.04 | 3,501.72 | 3,507.48 | 0.0M |
| 2025-06-13 | 3,520.95 | 3,533.20 | 3,518.41 | 3,533.09 | 0.0M |
| 2025-06-12 | 3,535.59 | 3,539.07 | 3,518.16 | 3,525.63 | 0.0M |
| 2025-06-11 | 3,523.92 | 3,533.20 | 3,518.86 | 3,531.85 | 0.0M |
| 2025-06-10 | 3,521.18 | 3,526.20 | 3,516.38 | 3,519.35 | 0.0M |
| 2025-06-07 | 3,515.95 | 3,524.24 | 3,510.34 | 3,517.71 | 0.0M |
| 2025-06-06 | 3,511.85 | 3,516.57 | 3,487.48 | 3,493.99 | 0.0M |
| 2025-06-05 | 3,509.50 | 3,512.80 | 3,503.81 | 3,505.04 | 0.0M |
| 2025-06-04 | 3,494.55 | 3,509.26 | 3,490.23 | 3,505.60 | 0.0M |
| 2025-06-03 | 3,477.09 | 3,493.12 | 3,464.21 | 3,492.71 | 0.0M |
| 2025-05-31 | 3,475.15 | 3,485.90 | 3,456.08 | 3,481.58 | 0.0M |
| 2025-05-30 | 3,491.20 | 3,491.20 | 3,467.26 | 3,481.80 | 0.0M |
| 2025-05-29 | 3,488.26 | 3,491.58 | 3,471.08 | 3,473.34 | 0.0M |
| 2025-05-28 | 3,466.10 | 3,485.64 | 3,459.61 | 3,484.83 | 0.0M |
| 2025-05-24 | 3,424.03 | 3,447.71 | 3,424.03 | 3,437.20 | 0.0M |
| 2025-05-23 | 3,450.85 | 3,466.60 | 3,446.13 | 3,452.07 | 0.0M |
| 2025-05-22 | 3,476.52 | 3,490.25 | 3,448.23 | 3,453.44 | 0.0M |
| 2025-05-21 | 3,492.89 | 3,494.52 | 3,478.91 | 3,490.43 | 0.0M |
| 2025-05-20 | 3,474.92 | 3,499.88 | 3,473.82 | 3,498.40 | 0.0M |
| 2025-05-17 | 3,484.10 | 3,496.42 | 3,478.63 | 3,496.34 | 0.0M |
| 2025-05-16 | 3,462.10 | 3,483.16 | 3,460.90 | 3,480.46 | 0.0M |
| 2025-05-15 | 3,474.39 | 3,476.43 | 3,464.02 | 3,470.24 | 0.0M |
| 2025-05-14 | 3,454.29 | 3,476.74 | 3,453.85 | 3,469.03 | 0.0M |
| 2025-05-13 | 3,440.67 | 3,452.28 | 3,428.75 | 3,452.18 | 0.0M |
| 2025-05-10 | 3,386.99 | 3,388.91 | 3,370.53 | 3,376.45 | 0.0M |
| 2025-05-09 | 3,378.76 | 3,398.11 | 3,364.80 | 3,377.22 | 0.0M |
| 2025-05-08 | 3,354.72 | 3,370.11 | 3,340.50 | 3,361.77 | 0.0M |
| 2025-05-07 | 3,347.91 | 3,368.29 | 3,343.20 | 3,350.32 | 0.0M |
| 2025-05-06 | 3,367.32 | 3,382.69 | 3,363.00 | 3,369.53 | 0.0M |
| 2025-05-03 | 3,371.31 | 3,388.09 | 3,364.66 | 3,382.75 | 0.0M |
| 2025-05-02 | 3,355.59 | 3,369.57 | 3,345.89 | 3,347.15 | 0.0M |
| 2025-05-01 | 3,298.97 | 3,338.69 | 3,280.33 | 3,333.35 | 0.0M |
| 2025-04-30 | 3,313.36 | 3,337.32 | 3,313.12 | 3,331.94 | 0.0M |
| 2025-04-29 | 3,326.06 | 3,331.86 | 3,296.84 | 3,320.88 | 0.0M |
| 2025-04-26 | 3,304.32 | 3,321.09 | 3,291.80 | 3,320.18 | 0.0M |
| 2025-04-25 | 3,260.44 | 3,304.92 | 3,258.49 | 3,303.24 | 0.0M |
| 2025-04-24 | 3,277.19 | 3,296.46 | 3,250.86 | 3,257.99 | 0.0M |
| 2025-04-23 | 3,190.94 | 3,231.17 | 3,190.94 | 3,223.51 | 0.0M |
| 2025-04-22 | 3,198.97 | 3,198.97 | 3,144.02 | 3,167.73 | 0.0M |
| 2025-04-18 | 3,222.48 | 3,237.81 | 3,206.81 | 3,219.63 | 0.0M |
| 2025-04-17 | 3,239.39 | 3,252.05 | 3,190.54 | 3,213.15 | 0.0M |
| 2025-04-16 | 3,269.98 | 3,285.59 | 3,259.97 | 3,263.58 | 0.0M |
| 2025-04-15 | 3,284.26 | 3,286.18 | 3,244.01 | 3,266.17 | 0.0M |
| 2025-04-12 | 3,198.48 | 3,250.77 | 3,182.48 | 3,242.97 | 0.0M |
| 2025-04-11 | 3,235.75 | 3,239.89 | 3,134.70 | 3,203.29 | 0.0M |
| 2025-04-10 | 3,074.17 | 3,296.75 | 3,065.63 | 3,286.46 | 0.0M |
| 2025-04-09 | 3,198.00 | 3,211.65 | 3,049.61 | 3,086.18 | 0.0M |
| 2025-04-08 | 3,049.51 | 3,200.52 | 3,019.49 | 3,121.44 | 0.0M |
| 2025-04-05 | 3,206.58 | 3,208.08 | 3,124.53 | 3,125.53 | 0.0M |
| 2025-04-04 | 3,301.48 | 3,305.23 | 3,261.98 | 3,263.47 | 0.0M |
| 2025-04-03 | 3,338.10 | 3,388.87 | 3,337.78 | 3,377.46 | 0.0M |
| 2025-04-02 | 3,345.76 | 3,369.70 | 3,331.80 | 3,361.97 | 0.0M |
| 2025-04-01 | 3,317.14 | 3,360.37 | 3,303.94 | 3,352.84 | 0.0M |
| 2025-03-29 | 3,381.07 | 3,384.45 | 3,338.52 | 3,341.00 | 0.0M |
| 2025-03-28 | 3,387.84 | 3,402.64 | 3,378.28 | 3,387.37 | 0.0M |
| 2025-03-27 | 3,419.25 | 3,422.70 | 3,387.00 | 3,394.19 | 0.0M |
| 2025-03-26 | 3,420.75 | 3,424.01 | 3,413.68 | 3,419.91 | 0.0M |
| 2025-03-25 | 3,400.26 | 3,418.75 | 3,400.05 | 3,415.48 | 0.0M |
| 2025-03-22 | 3,357.39 | 3,377.15 | 3,350.24 | 3,376.26 | 0.0M |
| 2025-03-21 | 3,361.71 | 3,392.65 | 3,361.30 | 3,373.42 | 0.0M |
| 2025-03-20 | 3,363.30 | 3,394.46 | 3,358.54 | 3,378.24 | 0.0M |
| 2025-03-19 | 3,368.04 | 3,369.49 | 3,347.76 | 3,355.39 | 0.0M |
| 2025-03-18 | 3,360.82 | 3,389.50 | 3,360.82 | 3,378.34 | 0.0M |
| 2025-03-15 | 3,335.60 | 3,364.90 | 3,333.07 | 3,361.79 | 0.0M |
| 2025-03-14 | 3,338.45 | 3,344.49 | 3,305.77 | 3,314.34 | 0.0M |
| 2025-03-13 | 3,353.39 | 3,359.23 | 3,319.99 | 3,343.33 | 0.0M |
| 2025-03-12 | 3,341.40 | 3,354.84 | 3,310.91 | 3,329.17 | 0.0M |
| 2025-03-11 | 3,374.71 | 3,379.80 | 3,324.03 | 3,345.17 | 0.0M |
| 2025-03-08 | 3,389.26 | 3,411.97 | 3,364.70 | 3,406.78 | 0.0M |
| 2025-03-07 | 3,404.00 | 3,421.51 | 3,381.47 | 3,393.29 | 0.0M |
| 2025-03-06 | 3,410.51 | 3,440.84 | 3,394.30 | 3,433.53 | 0.0M |
| 2025-03-05 | 3,415.10 | 3,442.54 | 3,387.11 | 3,408.59 | 0.0M |
| 2025-03-04 | 3,479.79 | 3,485.55 | 3,418.73 | 3,434.93 | 0.0M |
| 2025-03-01 | 3,439.19 | 3,475.30 | 3,430.22 | 3,472.95 | 0.0M |
| 2025-02-28 | 3,486.37 | 3,488.96 | 3,439.50 | 3,439.68 | 0.0M |
| 2025-02-27 | 3,478.22 | 3,493.39 | 3,465.20 | 3,474.76 | 0.0M |
| 2025-02-26 | 3,482.83 | 3,485.39 | 3,455.46 | 3,474.21 | 0.0M |
| 2025-02-25 | 3,500.59 | 3,503.51 | 3,479.07 | 3,482.43 | 0.0M |
| 2025-02-22 | 3,524.53 | 3,525.75 | 3,489.03 | 3,492.27 | 0.0M |
| 2025-02-21 | 3,530.11 | 3,530.11 | 3,514.39 | 3,526.63 | 0.0M |
| 2025-02-20 | 3,525.33 | 3,535.12 | 3,523.40 | 3,534.12 | 0.0M |
| 2025-02-19 | 3,526.63 | 3,529.52 | 3,519.52 | 3,529.40 | 0.0M |
| 2025-02-15 | 3,525.77 | 3,527.69 | 3,521.33 | 3,523.36 | 0.0M |
| 2025-02-14 | 3,508.12 | 3,523.76 | 3,503.59 | 3,523.12 | 0.0M |
| 2025-02-13 | 3,488.29 | 3,507.97 | 3,487.08 | 3,504.22 | 0.0M |
| 2025-02-12 | 3,501.62 | 3,510.94 | 3,500.53 | 3,508.23 | 0.0M |
| 2025-02-11 | 3,503.70 | 3,509.58 | 3,499.98 | 3,506.82 | 0.0M |
| 2025-02-08 | 3,513.29 | 3,517.11 | 3,490.48 | 3,493.27 | 0.0M |
| 2025-02-07 | 3,507.78 | 3,510.98 | 3,498.68 | 3,510.48 | 0.0M |
| 2025-02-06 | 3,491.13 | 3,503.50 | 3,483.68 | 3,503.26 | 0.0M |
| 2025-02-05 | 3,480.04 | 3,496.47 | 3,478.76 | 3,494.91 | 0.0M |
| 2025-02-04 | 3,460.94 | 3,489.13 | 3,453.16 | 3,479.28 | 0.0M |
| 2025-02-01 | 3,512.29 | 3,518.72 | 3,490.17 | 3,493.99 | 0.0M |
| 2025-01-31 | 3,500.02 | 3,508.91 | 3,489.52 | 3,502.84 | 0.0M |
| 2025-01-30 | 3,497.79 | 3,500.11 | 3,484.88 | 3,493.34 | 0.0M |
| 2025-01-29 | 3,517.00 | 3,517.04 | 3,517.00 | 3,517.04 | 0.0M |
| 2025-01-28 | 3,516.27 | 3,516.54 | 3,516.27 | 3,516.54 | 0.0M |
| 2025-01-25 | 3,515.11 | 3,515.16 | 3,515.11 | 3,515.16 | 0.0M |
| 2025-01-24 | 3,514.59 | 3,514.64 | 3,514.59 | 3,514.64 | 0.0M |
| 2025-01-23 | 3,514.10 | 3,514.13 | 3,514.07 | 3,514.12 | 0.0M |
| 2025-01-22 | 3,513.40 | 3,513.61 | 3,513.37 | 3,513.58 | 0.0M |
| 2025-01-18 | 3,511.05 | 3,511.31 | 3,510.97 | 3,511.28 | 0.0M |
| 2025-01-17 | 3,510.31 | 3,510.64 | 3,510.16 | 3,510.43 | 0.0M |
| 2025-01-16 | 3,508.67 | 3,509.89 | 3,508.63 | 3,509.83 | 0.0M |
| 2025-01-15 | 3,505.43 | 3,506.13 | 3,502.48 | 3,504.89 | 0.0M |
| 2025-01-14 | 3,497.14 | 3,503.74 | 3,496.94 | 3,503.35 | 0.0M |
| 2025-01-11 | 3,501.59 | 3,502.30 | 3,497.17 | 3,500.01 | 0.0M |
| 2025-01-09 | 3,500.77 | 3,503.19 | 3,499.24 | 3,502.73 | 0.0M |
| 2025-01-08 | 3,504.53 | 3,504.57 | 3,499.80 | 3,501.54 | 0.0M |
| 2025-01-07 | 3,503.34 | 3,504.20 | 3,502.77 | 3,503.29 | 0.0M |
| 2025-01-04 | 3,497.56 | 3,500.73 | 3,497.05 | 3,500.73 | 0.0M |
| 2025-01-03 | 3,497.42 | 3,498.30 | 3,490.56 | 3,494.81 | 0.0M |
| 2025-01-01 | 3,496.07 | 3,496.73 | 3,492.96 | 3,494.75 | 0.0M |