4,647.45
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 | 4,651.26 | 4,654.79 | 4,641.48 | 4,647.45 | 0.0M |
2025-09-26 | 4,627.12 | 4,641.82 | 4,623.06 | 4,641.56 | 0.0M |
2025-09-25 | 4,618.24 | 4,627.51 | 4,607.61 | 4,622.18 | 0.0M |
2025-09-24 | 4,645.19 | 4,645.19 | 4,625.46 | 4,632.26 | 0.0M |
2025-09-22 | 4,642.24 | 4,656.98 | 4,640.72 | 4,656.02 | 0.0M |
2025-09-19 | 4,641.06 | 4,647.92 | 4,632.63 | 4,645.66 | 0.0M |
2025-09-18 | 4,626.89 | 4,632.59 | 4,600.96 | 4,623.20 | 0.0M |
2025-09-17 | 4,632.16 | 4,633.22 | 4,622.33 | 4,624.15 | 0.0M |
2025-09-16 | 4,627.12 | 4,631.79 | 4,623.53 | 4,628.90 | 0.0M |
2025-09-13 | 4,616.47 | 4,622.25 | 4,614.06 | 4,615.69 | 0.0M |
2025-09-12 | 4,603.86 | 4,619.36 | 4,602.72 | 4,617.39 | 0.0M |
2025-09-11 | 4,597.70 | 4,605.46 | 4,588.75 | 4,595.30 | 0.0M |
2025-09-10 | 4,581.80 | 4,589.61 | 4,574.48 | 4,587.78 | 0.0M |
2025-09-09 | 4,577.22 | 4,585.33 | 4,574.64 | 4,580.02 | 0.0M |
2025-09-07 | 4,586.44 | 4,571.78 | 4,571.78 | 4,571.78 | 0.0M |
2025-09-06 | 4,586.44 | 4,594.17 | 4,554.93 | 4,571.78 | 0.0M |
2025-09-05 | 4,557.47 | 4,578.57 | 4,554.38 | 4,578.18 | 0.0M |
2025-09-04 | 4,549.76 | 4,555.48 | 4,540.00 | 4,554.40 | 0.0M |
2025-09-03 | 4,517.07 | 4,538.79 | 4,513.04 | 4,538.68 | 0.0M |
2025-08-30 | 4,566.41 | 4,567.49 | 4,548.80 | 4,556.11 | 0.0M |
2025-08-29 | 4,568.97 | 4,574.86 | 4,557.41 | 4,572.35 | 0.0M |
2025-08-28 | 4,552.68 | 4,565.38 | 4,552.68 | 4,562.50 | 0.0M |
2025-08-27 | 4,541.41 | 4,557.47 | 4,540.56 | 4,556.89 | 0.0M |
2025-08-26 | 4,550.97 | 4,559.63 | 4,544.27 | 4,544.44 | 0.0M |
2025-08-23 | 4,517.13 | 4,559.98 | 4,517.13 | 4,555.74 | 0.0M |
2025-08-22 | 4,509.20 | 4,519.71 | 4,501.52 | 4,509.77 | 0.0M |
2025-08-21 | 4,527.69 | 4,528.91 | 4,486.24 | 4,522.60 | 0.0M |
2025-08-20 | 4,553.79 | 4,558.87 | 4,525.57 | 4,533.90 | 0.0M |
2025-08-19 | 4,549.16 | 4,555.51 | 4,546.68 | 4,553.47 | 0.0M |
2025-08-16 | 4,553.70 | 4,554.36 | 4,542.54 | 4,547.61 | 0.0M |
2025-08-15 | 4,539.83 | 4,551.66 | 4,538.05 | 4,550.25 | 0.0M |
2025-08-14 | 4,545.29 | 4,548.99 | 4,538.74 | 4,547.35 | 0.0M |
2025-08-13 | 4,515.27 | 4,536.96 | 4,505.90 | 4,536.96 | 0.0M |
2025-08-12 | 4,505.98 | 4,514.73 | 4,491.23 | 4,497.34 | 0.0M |
2025-08-09 | 4,488.00 | 4,506.14 | 4,484.47 | 4,503.91 | 0.0M |
2025-08-08 | 4,493.78 | 4,499.70 | 4,454.30 | 4,473.37 | 0.0M |
2025-08-07 | 4,450.59 | 4,480.04 | 4,448.61 | 4,475.17 | 0.0M |
2025-08-06 | 4,467.00 | 4,474.34 | 4,440.01 | 4,446.60 | 0.0M |
2025-08-05 | 4,433.97 | 4,464.74 | 4,433.97 | 4,464.52 | 0.0M |
2025-08-02 | 4,427.11 | 4,427.66 | 4,390.48 | 4,405.59 | 0.0M |
2025-08-01 | 4,499.44 | 4,504.82 | 4,459.35 | 4,466.80 | 0.0M |
2025-07-31 | 4,482.34 | 4,493.16 | 4,462.74 | 4,479.49 | 0.0M |
2025-07-30 | 4,497.93 | 4,497.93 | 4,477.06 | 4,481.23 | 0.0M |
2025-07-29 | 4,490.54 | 4,490.88 | 4,480.74 | 4,488.53 | 0.0M |
2025-07-26 | 4,475.24 | 4,486.47 | 4,473.92 | 4,484.31 | 0.0M |
2025-07-25 | 4,473.52 | 4,477.80 | 4,468.38 | 4,470.32 | 0.0M |
2025-07-24 | 4,450.20 | 4,466.44 | 4,445.02 | 4,466.22 | 0.0M |
2025-07-23 | 4,434.98 | 4,443.02 | 4,422.96 | 4,439.76 | 0.0M |
2025-07-22 | 4,438.56 | 4,450.72 | 4,434.60 | 4,436.14 | 0.0M |
2025-07-19 | 4,435.90 | 4,437.54 | 4,423.01 | 4,429.26 | 0.0M |
2025-07-18 | 4,410.10 | 4,431.53 | 4,409.72 | 4,428.49 | 0.0M |
2025-07-17 | 4,406.13 | 4,411.31 | 4,374.04 | 4,408.77 | 0.0M |
2025-07-16 | 4,425.77 | 4,426.09 | 4,396.59 | 4,396.75 | 0.0M |
2025-07-15 | 4,400.48 | 4,411.98 | 4,393.66 | 4,409.60 | 0.0M |
2025-07-12 | 4,400.01 | 4,409.30 | 4,391.46 | 4,403.61 | 0.0M |
2025-07-11 | 4,405.62 | 4,417.91 | 4,398.72 | 4,413.68 | 0.0M |
2025-07-10 | 4,397.29 | 4,405.43 | 4,386.63 | 4,403.12 | 0.0M |
2025-07-09 | 4,386.09 | 4,391.43 | 4,378.94 | 4,382.96 | 0.0M |
2025-07-08 | 4,398.75 | 4,398.85 | 4,368.11 | 4,383.27 | 0.0M |
2025-07-04 | 4,394.57 | 4,408.30 | 4,394.49 | 4,406.04 | 0.0M |
2025-07-03 | 4,365.05 | 4,381.20 | 4,361.22 | 4,381.17 | 0.0M |
2025-07-02 | 4,359.92 | 4,372.16 | 4,355.03 | 4,366.36 | 0.0M |
2025-07-01 | 4,362.97 | 4,373.81 | 4,353.91 | 4,367.95 | 0.0M |
2025-06-28 | 4,343.89 | 4,358.51 | 4,330.91 | 4,352.35 | 0.0M |
2025-06-27 | 4,321.38 | 4,339.25 | 4,317.04 | 4,336.17 | 0.0M |
2025-06-26 | 4,315.92 | 4,317.28 | 4,301.91 | 4,308.41 | 0.0M |
2025-06-25 | 4,293.93 | 4,313.87 | 4,290.89 | 4,307.88 | 0.0M |
2025-06-24 | 4,238.80 | 4,274.58 | 4,227.48 | 4,272.16 | 0.0M |
2025-06-21 | 4,262.25 | 4,267.80 | 4,231.54 | 4,239.32 | 0.0M |
2025-06-19 | 4,250.15 | 4,267.49 | 4,243.40 | 4,246.45 | 0.0M |
2025-06-18 | 4,263.56 | 4,268.63 | 4,244.00 | 4,246.90 | 0.0M |
2025-06-17 | 4,264.36 | 4,283.22 | 4,264.36 | 4,273.78 | 0.0M |
2025-06-14 | 4,255.87 | 4,269.82 | 4,234.93 | 4,242.93 | 0.0M |
2025-06-13 | 4,260.18 | 4,279.43 | 4,256.42 | 4,279.25 | 0.0M |
2025-06-12 | 4,279.21 | 4,284.88 | 4,254.15 | 4,266.15 | 0.0M |
2025-06-11 | 4,262.10 | 4,276.60 | 4,254.86 | 4,274.40 | 0.0M |
2025-06-10 | 4,257.70 | 4,265.15 | 4,250.63 | 4,255.61 | 0.0M |
2025-06-07 | 4,251.09 | 4,262.40 | 4,241.84 | 4,253.09 | 0.0M |
2025-06-06 | 4,246.71 | 4,253.30 | 4,211.20 | 4,220.83 | 0.0M |
2025-06-05 | 4,243.17 | 4,248.16 | 4,235.06 | 4,237.31 | 0.0M |
2025-06-04 | 4,221.39 | 4,242.74 | 4,215.61 | 4,237.50 | 0.0M |
2025-06-03 | 4,196.93 | 4,219.88 | 4,179.04 | 4,219.34 | 0.0M |
2025-05-31 | 4,194.65 | 4,210.78 | 4,169.12 | 4,204.35 | 0.0M |
2025-05-30 | 4,217.30 | 4,217.31 | 4,183.93 | 4,204.09 | 0.0M |
2025-05-29 | 4,213.16 | 4,217.82 | 4,188.01 | 4,191.28 | 0.0M |
2025-05-28 | 4,183.13 | 4,210.11 | 4,174.35 | 4,208.01 | 0.0M |
2025-05-24 | 4,130.24 | 4,160.16 | 4,130.24 | 4,146.30 | 0.0M |
2025-05-23 | 4,164.22 | 4,185.11 | 4,158.14 | 4,165.06 | 0.0M |
2025-05-22 | 4,198.22 | 4,217.20 | 4,160.60 | 4,166.91 | 0.0M |
2025-05-21 | 4,220.59 | 4,223.10 | 4,201.42 | 4,217.61 | 0.0M |
2025-05-20 | 4,194.76 | 4,231.07 | 4,193.37 | 4,229.21 | 0.0M |
2025-05-17 | 4,206.31 | 4,225.23 | 4,198.63 | 4,224.67 | 0.0M |
2025-05-16 | 4,175.63 | 4,206.19 | 4,174.37 | 4,201.50 | 0.0M |
2025-05-15 | 4,191.82 | 4,194.74 | 4,177.10 | 4,185.98 | 0.0M |
2025-05-14 | 4,164.00 | 4,195.29 | 4,163.42 | 4,183.91 | 0.0M |
2025-05-13 | 4,150.84 | 4,163.29 | 4,132.27 | 4,162.88 | 0.0M |
2025-05-10 | 4,084.20 | 4,086.03 | 4,062.23 | 4,069.68 | 0.0M |
2025-05-09 | 4,076.13 | 4,100.54 | 4,057.57 | 4,071.69 | 0.0M |
2025-05-08 | 4,046.58 | 4,065.35 | 4,028.30 | 4,055.00 | 0.0M |
2025-05-07 | 4,036.62 | 4,063.77 | 4,031.71 | 4,041.11 | 0.0M |
2025-05-06 | 4,061.77 | 4,081.28 | 4,056.42 | 4,063.67 | 0.0M |
2025-05-03 | 4,069.38 | 4,089.30 | 4,060.02 | 4,082.14 | 0.0M |
2025-05-02 | 4,050.57 | 4,067.98 | 4,036.14 | 4,038.42 | 0.0M |
2025-05-01 | 3,976.82 | 4,028.97 | 3,955.34 | 4,022.47 | 0.0M |
2025-04-30 | 3,992.13 | 4,023.26 | 3,992.02 | 4,016.83 | 0.0M |
2025-04-29 | 4,007.07 | 4,014.68 | 3,972.09 | 4,001.14 | 0.0M |
2025-04-26 | 3,981.96 | 4,001.50 | 3,967.03 | 4,000.48 | 0.0M |
2025-04-25 | 3,929.76 | 3,982.54 | 3,927.71 | 3,980.27 | 0.0M |
2025-04-24 | 3,950.54 | 3,973.43 | 3,919.39 | 3,926.93 | 0.0M |
2025-04-23 | 3,849.50 | 3,897.95 | 3,849.50 | 3,886.80 | 0.0M |
2025-04-22 | 3,856.23 | 3,856.23 | 3,796.93 | 3,824.14 | 0.0M |
2025-04-18 | 3,885.09 | 3,901.46 | 3,865.43 | 3,880.33 | 0.0M |
2025-04-17 | 3,906.05 | 3,919.35 | 3,846.64 | 3,875.14 | 0.0M |
2025-04-16 | 3,941.31 | 3,959.88 | 3,928.09 | 3,932.88 | 0.0M |
2025-04-15 | 3,959.84 | 3,961.74 | 3,910.95 | 3,937.20 | 0.0M |
2025-04-12 | 3,859.04 | 3,920.81 | 3,838.46 | 3,911.08 | 0.0M |
2025-04-11 | 3,901.82 | 3,906.01 | 3,781.30 | 3,865.35 | 0.0M |
2025-04-10 | 3,712.26 | 3,971.14 | 3,703.03 | 3,960.01 | 0.0M |
2025-04-09 | 3,851.73 | 3,868.27 | 3,684.46 | 3,725.00 | 0.0M |
2025-04-08 | 3,681.65 | 3,854.13 | 3,648.54 | 3,764.79 | 0.0M |
2025-04-05 | 3,863.41 | 3,866.12 | 3,770.57 | 3,771.31 | 0.0M |
2025-04-04 | 3,975.44 | 3,981.32 | 3,929.03 | 3,931.12 | 0.0M |
2025-04-03 | 4,019.53 | 4,080.83 | 4,019.11 | 4,067.12 | 0.0M |
2025-04-02 | 4,027.26 | 4,058.32 | 4,010.98 | 4,048.81 | 0.0M |
2025-04-01 | 3,993.55 | 4,045.66 | 3,977.41 | 4,036.74 | 0.0M |
2025-03-29 | 4,070.40 | 4,075.81 | 4,018.74 | 4,022.67 | 0.0M |
2025-03-28 | 4,079.57 | 4,098.40 | 4,067.66 | 4,078.28 | 0.0M |
2025-03-27 | 4,119.40 | 4,124.01 | 4,078.99 | 4,087.67 | 0.0M |
2025-03-26 | 4,121.52 | 4,125.76 | 4,112.04 | 4,120.42 | 0.0M |
2025-03-25 | 4,096.42 | 4,119.39 | 4,095.79 | 4,114.99 | 0.0M |
2025-03-22 | 4,042.94 | 4,067.24 | 4,033.76 | 4,065.85 | 0.0M |
2025-03-21 | 4,049.36 | 4,088.16 | 4,049.16 | 4,062.80 | 0.0M |
2025-03-20 | 4,049.92 | 4,089.80 | 4,043.60 | 4,069.43 | 0.0M |
2025-03-19 | 4,056.47 | 4,058.16 | 4,031.00 | 4,040.18 | 0.0M |
2025-03-18 | 4,048.44 | 4,083.93 | 4,048.44 | 4,069.72 | 0.0M |
2025-03-15 | 4,018.64 | 4,053.77 | 4,015.24 | 4,050.45 | 0.0M |
2025-03-14 | 4,023.08 | 4,030.27 | 3,983.57 | 3,993.02 | 0.0M |
2025-03-13 | 4,043.91 | 4,050.14 | 4,002.44 | 4,030.01 | 0.0M |
2025-03-12 | 4,032.12 | 4,046.87 | 3,993.37 | 4,015.33 | 0.0M |
2025-03-11 | 4,073.04 | 4,079.56 | 4,011.48 | 4,036.99 | 0.0M |
2025-03-08 | 4,091.98 | 4,118.33 | 4,060.98 | 4,112.59 | 0.0M |
2025-03-07 | 4,109.54 | 4,131.41 | 4,083.08 | 4,096.92 | 0.0M |
2025-03-06 | 4,119.00 | 4,155.94 | 4,098.29 | 4,146.77 | 0.0M |
2025-03-05 | 4,125.60 | 4,158.29 | 4,091.41 | 4,116.38 | 0.0M |
2025-03-04 | 4,204.72 | 4,212.06 | 4,130.16 | 4,149.72 | 0.0M |
2025-03-01 | 4,152.61 | 4,199.34 | 4,141.94 | 4,196.60 | 0.0M |
2025-02-28 | 4,212.24 | 4,215.08 | 4,152.54 | 4,152.94 | 0.0M |
2025-02-27 | 4,202.42 | 4,221.53 | 4,186.04 | 4,197.96 | 0.0M |
2025-02-26 | 4,209.07 | 4,212.56 | 4,174.76 | 4,197.52 | 0.0M |
2025-02-25 | 4,230.97 | 4,234.50 | 4,204.39 | 4,208.76 | 0.0M |
2025-02-22 | 4,260.44 | 4,261.85 | 4,217.49 | 4,220.61 | 0.0M |
2025-02-21 | 4,266.33 | 4,266.34 | 4,247.65 | 4,263.06 | 0.0M |
2025-02-20 | 4,259.81 | 4,272.45 | 4,257.85 | 4,271.42 | 0.0M |
2025-02-19 | 4,261.99 | 4,265.11 | 4,252.87 | 4,265.08 | 0.0M |
2025-02-15 | 4,259.44 | 4,262.06 | 4,254.78 | 4,257.63 | 0.0M |
2025-02-14 | 4,236.99 | 4,257.02 | 4,231.66 | 4,256.29 | 0.0M |
2025-02-13 | 4,212.63 | 4,236.41 | 4,211.13 | 4,231.85 | 0.0M |
2025-02-12 | 4,229.91 | 4,241.54 | 4,228.88 | 4,238.12 | 0.0M |
2025-02-11 | 4,232.54 | 4,239.84 | 4,227.91 | 4,236.54 | 0.0M |
2025-02-08 | 4,245.04 | 4,249.43 | 4,216.22 | 4,219.34 | 0.0M |
2025-02-07 | 4,238.46 | 4,242.34 | 4,227.39 | 4,241.85 | 0.0M |
2025-02-06 | 4,217.51 | 4,233.40 | 4,209.26 | 4,233.20 | 0.0M |
2025-02-05 | 4,203.38 | 4,224.62 | 4,202.01 | 4,222.65 | 0.0M |
2025-02-04 | 4,180.32 | 4,214.45 | 4,170.14 | 4,202.57 | 0.0M |
2025-02-01 | 4,243.46 | 4,251.18 | 4,216.44 | 4,221.58 | 0.0M |
2025-01-31 | 4,228.23 | 4,239.12 | 4,215.46 | 4,232.03 | 0.0M |
2025-01-30 | 4,226.08 | 4,228.72 | 4,208.82 | 4,219.84 | 0.0M |
2025-01-29 | 4,214.21 | 4,233.14 | 4,200.14 | 4,230.26 | 0.0M |
2025-01-28 | 4,188.22 | 4,209.27 | 4,188.22 | 4,208.66 | 0.0M |
2025-01-25 | 4,245.04 | 4,247.41 | 4,234.61 | 4,238.93 | 0.0M |
2025-01-24 | 4,228.04 | 4,243.95 | 4,228.04 | 4,243.76 | 0.0M |
2025-01-23 | 4,229.05 | 4,236.32 | 4,228.68 | 4,231.14 | 0.0M |
2025-01-22 | 4,208.30 | 4,219.07 | 4,200.78 | 4,218.20 | 0.0M |
2025-01-18 | 4,193.43 | 4,202.20 | 4,188.05 | 4,195.16 | 0.0M |
2025-01-17 | 4,178.80 | 4,182.29 | 4,167.35 | 4,169.78 | 0.0M |
2025-01-16 | 4,162.76 | 4,179.56 | 4,159.40 | 4,174.90 | 0.0M |
2025-01-15 | 4,131.62 | 4,137.32 | 4,106.63 | 4,125.93 | 0.0M |
2025-01-14 | 4,092.25 | 4,122.56 | 4,090.83 | 4,121.45 | 0.0M |
2025-01-11 | 4,138.03 | 4,138.07 | 4,106.80 | 4,115.84 | 0.0M |
2025-01-09 | 4,150.51 | 4,161.91 | 4,136.98 | 4,156.83 | 0.0M |
2025-01-08 | 4,192.87 | 4,193.63 | 4,144.89 | 4,153.87 | 0.0M |
2025-01-07 | 4,189.08 | 4,201.09 | 4,175.97 | 4,183.10 | 0.0M |
2025-01-04 | 4,149.37 | 4,171.51 | 4,145.09 | 4,168.56 | 0.0M |
2025-01-03 | 4,155.21 | 4,164.19 | 4,115.62 | 4,135.13 | 0.0M |
2025-01-01 | 4,157.68 | 4,160.88 | 4,134.76 | 4,141.05 | 0.0M |