3,484.63
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 3,478.03 | 3,485.06 | 3,476.29 | 3,484.63 | 0.0M |
| 2025-09-29 | 3,480.60 | 3,482.28 | 3,476.32 | 3,478.76 | 0.0M |
| 2025-09-26 | 3,468.15 | 3,475.87 | 3,466.71 | 3,475.62 | 0.0M |
| 2025-09-25 | 3,464.57 | 3,468.80 | 3,459.85 | 3,465.58 | 0.0M |
| 2025-09-24 | 3,476.73 | 3,476.78 | 3,467.97 | 3,470.99 | 0.0M |
| 2025-09-22 | 3,475.95 | 3,482.09 | 3,475.25 | 3,481.27 | 0.0M |
| 2025-09-19 | 3,474.97 | 3,477.81 | 3,471.25 | 3,477.14 | 0.0M |
| 2025-09-18 | 3,468.36 | 3,471.38 | 3,456.32 | 3,466.87 | 0.0M |
| 2025-09-17 | 3,470.12 | 3,470.90 | 3,466.00 | 3,466.94 | 0.0M |
| 2025-09-16 | 3,467.80 | 3,470.36 | 3,466.16 | 3,468.58 | 0.0M |
| 2025-09-13 | 3,462.77 | 3,465.72 | 3,461.20 | 3,462.26 | 0.0M |
| 2025-09-12 | 3,456.27 | 3,463.92 | 3,456.10 | 3,463.02 | 0.0M |
| 2025-09-11 | 3,453.25 | 3,456.87 | 3,449.08 | 3,452.26 | 0.0M |
| 2025-09-10 | 3,445.67 | 3,448.92 | 3,441.88 | 3,448.01 | 0.0M |
| 2025-09-09 | 3,442.55 | 3,447.25 | 3,441.93 | 3,444.55 | 0.0M |
| 2025-09-07 | 3,445.97 | 3,439.78 | 3,439.78 | 3,439.78 | 0.0M |
| 2025-09-06 | 3,445.97 | 3,451.08 | 3,431.64 | 3,439.78 | 0.0M |
| 2025-09-05 | 3,431.38 | 3,441.86 | 3,429.99 | 3,441.54 | 0.0M |
| 2025-09-04 | 3,427.02 | 3,430.15 | 3,423.05 | 3,429.76 | 0.0M |
| 2025-09-03 | 3,410.40 | 3,421.44 | 3,408.95 | 3,421.41 | 0.0M |
| 2025-08-30 | 3,434.77 | 3,435.62 | 3,426.41 | 3,429.85 | 0.0M |
| 2025-08-29 | 3,435.97 | 3,438.90 | 3,430.22 | 3,437.90 | 0.0M |
| 2025-08-28 | 3,427.65 | 3,434.17 | 3,427.65 | 3,432.76 | 0.0M |
| 2025-08-27 | 3,422.14 | 3,430.25 | 3,422.07 | 3,429.97 | 0.0M |
| 2025-08-26 | 3,426.78 | 3,431.61 | 3,423.16 | 3,423.33 | 0.0M |
| 2025-08-23 | 3,408.97 | 3,431.14 | 3,408.97 | 3,428.83 | 0.0M |
| 2025-08-22 | 3,405.24 | 3,410.54 | 3,400.78 | 3,405.28 | 0.0M |
| 2025-08-21 | 3,413.25 | 3,413.67 | 3,399.76 | 3,411.69 | 0.0M |
| 2025-08-20 | 3,422.48 | 3,424.82 | 3,412.39 | 3,415.36 | 0.0M |
| 2025-08-19 | 3,420.63 | 3,423.61 | 3,420.02 | 3,422.65 | 0.0M |
| 2025-08-16 | 3,426.51 | 3,427.09 | 3,419.52 | 3,420.44 | 0.0M |
| 2025-08-15 | 3,420.87 | 3,425.83 | 3,419.00 | 3,424.97 | 0.0M |
| 2025-08-14 | 3,424.36 | 3,427.92 | 3,420.24 | 3,425.01 | 0.0M |
| 2025-08-13 | 3,409.48 | 3,420.56 | 3,407.14 | 3,420.37 | 0.0M |
| 2025-08-12 | 3,406.19 | 3,410.72 | 3,400.71 | 3,402.92 | 0.0M |
| 2025-08-09 | 3,400.27 | 3,406.76 | 3,398.76 | 3,405.18 | 0.0M |
| 2025-08-08 | 3,403.51 | 3,405.86 | 3,387.06 | 3,394.26 | 0.0M |
| 2025-08-07 | 3,386.36 | 3,397.47 | 3,385.42 | 3,395.64 | 0.0M |
| 2025-08-06 | 3,393.23 | 3,395.94 | 3,382.37 | 3,384.87 | 0.0M |
| 2025-08-05 | 3,379.30 | 3,392.25 | 3,379.30 | 3,392.02 | 0.0M |
| 2025-08-02 | 3,370.97 | 3,375.49 | 3,361.70 | 3,367.77 | 0.0M |
| 2025-08-01 | 3,405.04 | 3,407.74 | 3,386.79 | 3,389.64 | 0.0M |
| 2025-07-31 | 3,398.02 | 3,403.22 | 3,388.69 | 3,395.23 | 0.0M |
| 2025-07-30 | 3,404.33 | 3,405.03 | 3,396.07 | 3,397.34 | 0.0M |
| 2025-07-29 | 3,401.25 | 3,401.59 | 3,396.70 | 3,399.85 | 0.0M |
| 2025-07-26 | 3,393.59 | 3,399.95 | 3,393.19 | 3,398.38 | 0.0M |
| 2025-07-25 | 3,393.41 | 3,401.53 | 3,390.70 | 3,391.62 | 0.0M |
| 2025-07-24 | 3,383.59 | 3,390.33 | 3,380.90 | 3,390.14 | 0.0M |
| 2025-07-23 | 3,376.72 | 3,381.20 | 3,372.62 | 3,379.12 | 0.0M |
| 2025-07-22 | 3,378.26 | 3,385.07 | 3,376.77 | 3,377.29 | 0.0M |
| 2025-07-19 | 3,377.62 | 3,378.70 | 3,372.12 | 3,374.56 | 0.0M |
| 2025-07-18 | 3,367.29 | 3,376.55 | 3,367.03 | 3,374.57 | 0.0M |
| 2025-07-17 | 3,365.40 | 3,367.71 | 3,351.41 | 3,366.57 | 0.0M |
| 2025-07-16 | 3,374.54 | 3,374.88 | 3,361.07 | 3,361.38 | 0.0M |
| 2025-07-15 | 3,362.53 | 3,368.71 | 3,359.95 | 3,367.06 | 0.0M |
| 2025-07-12 | 3,361.96 | 3,365.68 | 3,357.81 | 3,363.66 | 0.0M |
| 2025-07-11 | 3,364.36 | 3,370.06 | 3,361.10 | 3,368.06 | 0.0M |
| 2025-07-10 | 3,360.95 | 3,365.31 | 3,356.25 | 3,363.36 | 0.0M |
| 2025-07-09 | 3,355.85 | 3,358.76 | 3,352.92 | 3,354.34 | 0.0M |
| 2025-07-08 | 3,361.73 | 3,361.73 | 3,347.56 | 3,354.65 | 0.0M |
| 2025-07-04 | 3,362.41 | 3,366.43 | 3,359.69 | 3,365.03 | 0.0M |
| 2025-07-03 | 3,348.27 | 3,355.31 | 3,346.94 | 3,355.20 | 0.0M |
| 2025-07-02 | 3,347.11 | 3,351.64 | 3,343.97 | 3,349.00 | 0.0M |
| 2025-07-01 | 3,342.40 | 3,354.09 | 3,335.21 | 3,350.90 | 0.0M |
| 2025-06-28 | 3,323.10 | 3,336.51 | 3,310.07 | 3,331.31 | 0.0M |
| 2025-06-27 | 3,300.88 | 3,317.65 | 3,296.84 | 3,315.36 | 0.0M |
| 2025-06-26 | 3,295.21 | 3,296.50 | 3,282.59 | 3,288.96 | 0.0M |
| 2025-06-25 | 3,273.91 | 3,292.78 | 3,271.37 | 3,287.29 | 0.0M |
| 2025-06-24 | 3,221.33 | 3,254.84 | 3,209.76 | 3,253.00 | 0.0M |
| 2025-06-21 | 3,243.70 | 3,248.71 | 3,214.56 | 3,221.85 | 0.0M |
| 2025-06-19 | 3,232.61 | 3,248.27 | 3,225.71 | 3,228.90 | 0.0M |
| 2025-06-18 | 3,245.69 | 3,250.07 | 3,226.25 | 3,229.76 | 0.0M |
| 2025-06-17 | 3,245.96 | 3,262.83 | 3,245.96 | 3,254.94 | 0.0M |
| 2025-06-14 | 3,236.51 | 3,249.02 | 3,219.40 | 3,226.68 | 0.0M |
| 2025-06-13 | 3,241.05 | 3,257.91 | 3,237.69 | 3,257.86 | 0.0M |
| 2025-06-12 | 3,258.01 | 3,262.71 | 3,236.27 | 3,246.78 | 0.0M |
| 2025-06-11 | 3,241.60 | 3,254.53 | 3,235.30 | 3,252.78 | 0.0M |
| 2025-06-10 | 3,236.76 | 3,243.85 | 3,230.56 | 3,236.00 | 0.0M |
| 2025-06-07 | 3,230.56 | 3,239.50 | 3,222.77 | 3,232.73 | 0.0M |
| 2025-06-06 | 3,225.71 | 3,231.33 | 3,194.49 | 3,203.56 | 0.0M |
| 2025-06-05 | 3,222.49 | 3,226.30 | 3,214.76 | 3,217.50 | 0.0M |
| 2025-06-04 | 3,203.20 | 3,221.32 | 3,197.75 | 3,217.30 | 0.0M |
| 2025-06-03 | 3,181.22 | 3,201.42 | 3,164.79 | 3,200.97 | 0.0M |
| 2025-05-31 | 3,179.33 | 3,193.02 | 3,156.19 | 3,187.58 | 0.0M |
| 2025-05-30 | 3,199.42 | 3,199.42 | 3,169.36 | 3,187.84 | 0.0M |
| 2025-05-29 | 3,195.99 | 3,200.08 | 3,173.72 | 3,176.75 | 0.0M |
| 2025-05-28 | 3,169.50 | 3,192.97 | 3,161.73 | 3,191.76 | 0.0M |
| 2025-05-24 | 3,124.26 | 3,149.03 | 3,124.26 | 3,137.75 | 0.0M |
| 2025-05-23 | 3,153.70 | 3,170.89 | 3,148.53 | 3,153.76 | 0.0M |
| 2025-05-22 | 3,181.64 | 3,196.74 | 3,149.73 | 3,155.83 | 0.0M |
| 2025-05-21 | 3,200.57 | 3,202.02 | 3,184.32 | 3,197.93 | 0.0M |
| 2025-05-20 | 3,178.67 | 3,207.56 | 3,177.54 | 3,206.98 | 0.0M |
| 2025-05-17 | 3,188.61 | 3,203.49 | 3,182.10 | 3,203.49 | 0.0M |
| 2025-05-16 | 3,162.47 | 3,187.32 | 3,161.02 | 3,184.95 | 0.0M |
| 2025-05-15 | 3,176.58 | 3,178.97 | 3,163.67 | 3,171.47 | 0.0M |
| 2025-05-14 | 3,152.37 | 3,179.31 | 3,151.91 | 3,170.43 | 0.0M |
| 2025-05-13 | 3,140.37 | 3,151.58 | 3,124.22 | 3,151.23 | 0.0M |
| 2025-05-10 | 3,081.56 | 3,083.14 | 3,062.52 | 3,068.36 | 0.0M |
| 2025-05-09 | 3,076.44 | 3,096.27 | 3,060.40 | 3,071.75 | 0.0M |
| 2025-05-08 | 3,053.49 | 3,067.08 | 3,038.08 | 3,058.89 | 0.0M |
| 2025-05-07 | 3,045.94 | 3,067.47 | 3,041.62 | 3,048.95 | 0.0M |
| 2025-05-06 | 3,067.13 | 3,082.63 | 3,062.79 | 3,068.25 | 0.0M |
| 2025-05-03 | 3,073.31 | 3,090.22 | 3,066.09 | 3,084.20 | 0.0M |
| 2025-05-02 | 3,058.80 | 3,073.45 | 3,046.89 | 3,049.43 | 0.0M |
| 2025-05-01 | 2,999.67 | 3,041.06 | 2,984.84 | 3,036.32 | 0.0M |
| 2025-04-30 | 3,010.88 | 3,035.88 | 3,010.84 | 3,031.24 | 0.0M |
| 2025-04-29 | 3,022.16 | 3,028.35 | 2,996.03 | 3,018.08 | 0.0M |
| 2025-04-26 | 3,004.30 | 3,018.31 | 2,992.17 | 3,017.63 | 0.0M |
| 2025-04-25 | 2,963.45 | 3,004.77 | 2,961.81 | 3,003.10 | 0.0M |
| 2025-04-24 | 2,979.74 | 2,998.15 | 2,958.82 | 2,962.99 | 0.0M |
| 2025-04-23 | 2,909.97 | 2,942.29 | 2,909.83 | 2,935.04 | 0.0M |
| 2025-04-22 | 2,918.01 | 2,918.01 | 2,882.92 | 2,897.49 | 0.0M |
| 2025-04-18 | 2,942.12 | 2,950.29 | 2,928.96 | 2,934.36 | 0.0M |
| 2025-04-17 | 2,959.56 | 2,964.35 | 2,920.18 | 2,936.73 | 0.0M |
| 2025-04-16 | 2,986.09 | 2,997.58 | 2,972.93 | 2,976.99 | 0.0M |
| 2025-04-15 | 3,005.84 | 3,006.09 | 2,974.17 | 2,984.83 | 0.0M |
| 2025-04-12 | 2,949.89 | 2,986.02 | 2,938.65 | 2,979.08 | 0.0M |
| 2025-04-11 | 2,965.11 | 2,967.33 | 2,905.84 | 2,949.36 | 0.0M |
| 2025-04-10 | 2,859.89 | 3,008.45 | 2,858.81 | 3,002.67 | 0.0M |
| 2025-04-09 | 2,928.32 | 2,937.49 | 2,847.73 | 2,862.86 | 0.0M |
| 2025-04-08 | 2,838.74 | 2,930.94 | 2,825.94 | 2,882.94 | 0.0M |
| 2025-04-05 | 2,934.91 | 2,936.37 | 2,881.04 | 2,883.81 | 0.0M |
| 2025-04-04 | 3,004.55 | 3,008.74 | 2,972.92 | 2,974.86 | 0.0M |
| 2025-04-03 | 3,037.25 | 3,085.58 | 3,036.92 | 3,074.36 | 0.0M |
| 2025-04-02 | 3,043.73 | 3,067.92 | 3,031.66 | 3,059.98 | 0.0M |
| 2025-04-01 | 3,017.14 | 3,057.41 | 3,005.02 | 3,050.85 | 0.0M |
| 2025-03-29 | 3,076.91 | 3,080.87 | 3,036.05 | 3,038.70 | 0.0M |
| 2025-03-28 | 3,084.68 | 3,099.53 | 3,075.07 | 3,083.11 | 0.0M |
| 2025-03-27 | 3,116.06 | 3,119.77 | 3,084.27 | 3,090.85 | 0.0M |
| 2025-03-26 | 3,117.03 | 3,120.76 | 3,110.34 | 3,116.81 | 0.0M |
| 2025-03-25 | 3,097.21 | 3,115.28 | 3,096.78 | 3,111.81 | 0.0M |
| 2025-03-22 | 3,054.66 | 3,073.96 | 3,047.56 | 3,072.86 | 0.0M |
| 2025-03-21 | 3,060.73 | 3,090.57 | 3,060.53 | 3,070.54 | 0.0M |
| 2025-03-20 | 3,060.70 | 3,091.72 | 3,055.78 | 3,076.46 | 0.0M |
| 2025-03-19 | 3,066.84 | 3,068.28 | 3,046.92 | 3,053.10 | 0.0M |
| 2025-03-18 | 3,060.14 | 3,087.58 | 3,060.14 | 3,076.97 | 0.0M |
| 2025-03-15 | 3,038.82 | 3,064.81 | 3,035.71 | 3,062.25 | 0.0M |
| 2025-03-14 | 3,043.69 | 3,047.39 | 3,013.82 | 3,019.78 | 0.0M |
| 2025-03-13 | 3,061.03 | 3,065.69 | 3,030.85 | 3,048.70 | 0.0M |
| 2025-03-12 | 3,054.01 | 3,064.21 | 3,026.77 | 3,040.88 | 0.0M |
| 2025-03-11 | 3,083.51 | 3,087.84 | 3,040.17 | 3,057.81 | 0.0M |
| 2025-03-08 | 3,097.43 | 3,115.79 | 3,075.32 | 3,111.52 | 0.0M |
| 2025-03-07 | 3,110.46 | 3,125.54 | 3,091.72 | 3,101.02 | 0.0M |
| 2025-03-06 | 3,116.91 | 3,142.48 | 3,102.31 | 3,136.32 | 0.0M |
| 2025-03-05 | 3,122.34 | 3,144.16 | 3,099.58 | 3,115.33 | 0.0M |
| 2025-03-04 | 3,175.57 | 3,180.36 | 3,125.39 | 3,138.56 | 0.0M |
| 2025-03-01 | 3,140.84 | 3,171.62 | 3,133.43 | 3,170.08 | 0.0M |
| 2025-02-28 | 3,180.79 | 3,182.38 | 3,140.89 | 3,140.93 | 0.0M |
| 2025-02-27 | 3,174.38 | 3,186.72 | 3,163.86 | 3,171.16 | 0.0M |
| 2025-02-26 | 3,179.06 | 3,181.19 | 3,156.88 | 3,171.33 | 0.0M |
| 2025-02-25 | 3,193.10 | 3,195.08 | 3,176.40 | 3,179.01 | 0.0M |
| 2025-02-22 | 3,210.07 | 3,210.90 | 3,184.46 | 3,186.42 | 0.0M |
| 2025-02-21 | 3,213.36 | 3,213.41 | 3,202.56 | 3,211.68 | 0.0M |
| 2025-02-20 | 3,209.04 | 3,216.62 | 3,207.95 | 3,216.18 | 0.0M |
| 2025-02-19 | 3,209.75 | 3,212.17 | 3,205.06 | 3,212.17 | 0.0M |
| 2025-02-15 | 3,207.50 | 3,208.99 | 3,205.11 | 3,206.94 | 0.0M |
| 2025-02-14 | 3,194.16 | 3,206.25 | 3,191.03 | 3,205.79 | 0.0M |
| 2025-02-13 | 3,179.79 | 3,193.75 | 3,178.78 | 3,191.20 | 0.0M |
| 2025-02-12 | 3,189.89 | 3,196.69 | 3,189.37 | 3,194.55 | 0.0M |
| 2025-02-11 | 3,191.02 | 3,195.10 | 3,188.11 | 3,193.52 | 0.0M |
| 2025-02-08 | 3,197.84 | 3,200.35 | 3,180.87 | 3,182.64 | 0.0M |
| 2025-02-07 | 3,193.19 | 3,195.84 | 3,187.23 | 3,195.68 | 0.0M |
| 2025-02-06 | 3,180.50 | 3,190.11 | 3,175.62 | 3,190.07 | 0.0M |
| 2025-02-05 | 3,171.53 | 3,184.37 | 3,170.65 | 3,183.44 | 0.0M |
| 2025-02-04 | 3,158.19 | 3,177.98 | 3,151.00 | 3,170.79 | 0.0M |
| 2025-02-01 | 3,195.20 | 3,199.37 | 3,179.01 | 3,182.36 | 0.0M |
| 2025-01-31 | 3,186.45 | 3,192.46 | 3,178.84 | 3,188.26 | 0.0M |
| 2025-01-30 | 3,184.63 | 3,186.14 | 3,174.44 | 3,181.35 | 0.0M |
| 2025-01-29 | 3,177.61 | 3,188.65 | 3,168.85 | 3,187.07 | 0.0M |
| 2025-01-28 | 3,161.59 | 3,174.35 | 3,161.59 | 3,174.10 | 0.0M |
| 2025-01-25 | 3,194.86 | 3,196.11 | 3,189.09 | 3,191.65 | 0.0M |
| 2025-01-24 | 3,185.52 | 3,194.15 | 3,185.52 | 3,194.06 | 0.0M |
| 2025-01-23 | 3,185.41 | 3,189.75 | 3,185.26 | 3,187.11 | 0.0M |
| 2025-01-22 | 3,172.96 | 3,179.75 | 3,168.45 | 3,179.10 | 0.0M |
| 2025-01-18 | 3,163.42 | 3,168.93 | 3,160.25 | 3,164.73 | 0.0M |
| 2025-01-17 | 3,154.44 | 3,156.91 | 3,147.36 | 3,149.01 | 0.0M |
| 2025-01-16 | 3,144.32 | 3,155.27 | 3,141.88 | 3,152.26 | 0.0M |
| 2025-01-15 | 3,124.24 | 3,127.65 | 3,108.07 | 3,120.36 | 0.0M |
| 2025-01-14 | 3,100.55 | 3,118.42 | 3,099.20 | 3,117.75 | 0.0M |
| 2025-01-11 | 3,128.95 | 3,128.95 | 3,109.12 | 3,115.28 | 0.0M |
| 2025-01-09 | 3,135.96 | 3,143.23 | 3,127.69 | 3,140.38 | 0.0M |
| 2025-01-08 | 3,161.30 | 3,161.68 | 3,132.18 | 3,137.93 | 0.0M |
| 2025-01-07 | 3,158.01 | 3,165.42 | 3,150.68 | 3,155.27 | 0.0M |
| 2025-01-04 | 3,133.69 | 3,147.39 | 3,131.32 | 3,145.69 | 0.0M |
| 2025-01-03 | 3,137.76 | 3,142.86 | 3,112.90 | 3,125.01 | 0.0M |
| 2025-01-01 | 3,139.37 | 3,140.73 | 3,124.75 | 3,128.92 | 0.0M |