3,694.01
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 | 3,693.30 | 3,694.25 | 3,691.89 | 3,694.01 | 0.0M |
| 2025-09-26 | 3,691.03 | 3,694.03 | 3,690.36 | 3,692.29 | 0.0M |
| 2025-09-25 | 3,689.39 | 3,691.58 | 3,686.99 | 3,690.08 | 0.0M |
| 2025-09-24 | 3,690.06 | 3,690.81 | 3,688.40 | 3,689.99 | 0.0M |
| 2025-09-22 | 3,687.81 | 3,690.02 | 3,687.30 | 3,689.15 | 0.0M |
| 2025-09-20 | 3,685.93 | 3,686.16 | 3,684.55 | 3,685.44 | 0.0M |
| 2025-09-19 | 3,685.93 | 3,687.81 | 3,683.51 | 3,687.72 | 0.0M |
| 2025-09-18 | 3,678.02 | 3,681.57 | 3,672.58 | 3,679.28 | 0.0M |
| 2025-09-17 | 3,678.90 | 3,680.03 | 3,676.51 | 3,677.55 | 0.0M |
| 2025-09-16 | 3,677.56 | 3,678.73 | 3,676.70 | 3,677.37 | 0.0M |
| 2025-09-13 | 3,673.64 | 3,675.92 | 3,673.12 | 3,674.78 | 0.0M |
| 2025-09-12 | 3,669.15 | 3,673.91 | 3,667.89 | 3,673.77 | 0.0M |
| 2025-09-11 | 3,666.82 | 3,669.00 | 3,662.76 | 3,665.45 | 0.0M |
| 2025-09-10 | 3,659.04 | 3,662.75 | 3,655.55 | 3,661.90 | 0.0M |
| 2025-09-09 | 3,656.07 | 3,660.12 | 3,655.61 | 3,657.20 | 0.0M |
| 2025-09-07 | 3,659.48 | 3,652.37 | 3,652.37 | 3,652.37 | 0.0M |
| 2025-09-06 | 3,659.48 | 3,660.26 | 3,642.25 | 3,652.37 | 0.0M |
| 2025-09-05 | 3,643.98 | 3,654.13 | 3,642.19 | 3,653.99 | 0.0M |
| 2025-09-04 | 3,639.07 | 3,642.41 | 3,633.91 | 3,641.92 | 0.0M |
| 2025-09-03 | 3,620.90 | 3,633.01 | 3,616.41 | 3,633.01 | 0.0M |
| 2025-08-30 | 3,646.25 | 3,647.24 | 3,636.54 | 3,639.61 | 0.0M |
| 2025-08-29 | 3,646.87 | 3,649.64 | 3,641.62 | 3,648.00 | 0.0M |
| 2025-08-28 | 3,639.21 | 3,644.63 | 3,638.72 | 3,643.95 | 0.0M |
| 2025-08-27 | 3,633.67 | 3,640.72 | 3,632.04 | 3,640.09 | 0.0M |
| 2025-08-26 | 3,636.58 | 3,640.29 | 3,633.96 | 3,634.37 | 0.0M |
| 2025-08-23 | 3,617.20 | 3,639.02 | 3,617.20 | 3,637.88 | 0.0M |
| 2025-08-22 | 3,612.54 | 3,619.18 | 3,607.51 | 3,612.84 | 0.0M |
| 2025-08-21 | 3,621.19 | 3,621.90 | 3,605.36 | 3,620.18 | 0.0M |
| 2025-08-20 | 3,629.94 | 3,632.01 | 3,620.01 | 3,622.16 | 0.0M |
| 2025-08-19 | 3,628.09 | 3,630.54 | 3,626.91 | 3,629.77 | 0.0M |
| 2025-08-16 | 3,631.86 | 3,631.86 | 3,625.60 | 3,626.69 | 0.0M |
| 2025-08-15 | 3,624.79 | 3,631.01 | 3,623.83 | 3,630.35 | 0.0M |
| 2025-08-14 | 3,628.22 | 3,630.26 | 3,624.74 | 3,629.01 | 0.0M |
| 2025-08-13 | 3,615.09 | 3,624.48 | 3,610.62 | 3,624.45 | 0.0M |
| 2025-08-12 | 3,611.18 | 3,614.51 | 3,604.27 | 3,605.84 | 0.0M |
| 2025-08-10 | 3,602.31 | 3,608.81 | 3,608.81 | 3,608.81 | 0.0M |
| 2025-08-09 | 3,602.31 | 3,610.56 | 3,600.78 | 3,608.81 | 0.0M |
| 2025-08-08 | 3,604.39 | 3,607.27 | 3,586.94 | 3,594.86 | 0.0M |
| 2025-08-07 | 3,584.70 | 3,598.28 | 3,583.83 | 3,596.66 | 0.0M |
| 2025-08-06 | 3,592.43 | 3,595.72 | 3,579.45 | 3,583.07 | 0.0M |
| 2025-08-05 | 3,576.78 | 3,591.45 | 3,575.81 | 3,591.44 | 0.0M |
| 2025-08-02 | 3,572.48 | 3,573.25 | 3,553.24 | 3,562.10 | 0.0M |
| 2025-08-01 | 3,606.90 | 3,608.89 | 3,587.23 | 3,590.07 | 0.0M |
| 2025-07-31 | 3,597.91 | 3,603.51 | 3,588.14 | 3,594.82 | 0.0M |
| 2025-07-30 | 3,605.85 | 3,605.85 | 3,595.33 | 3,596.32 | 0.0M |
| 2025-07-29 | 3,601.76 | 3,602.27 | 3,597.43 | 3,601.08 | 0.0M |
| 2025-07-26 | 3,593.40 | 3,599.36 | 3,593.09 | 3,597.27 | 0.0M |
| 2025-07-25 | 3,592.92 | 3,595.61 | 3,590.29 | 3,590.60 | 0.0M |
| 2025-07-24 | 3,581.35 | 3,589.15 | 3,578.91 | 3,588.91 | 0.0M |
| 2025-07-23 | 3,573.81 | 3,577.76 | 3,567.72 | 3,576.25 | 0.0M |
| 2025-07-22 | 3,575.26 | 3,581.46 | 3,573.43 | 3,573.43 | 0.0M |
| 2025-07-19 | 3,572.82 | 3,574.06 | 3,566.81 | 3,570.40 | 0.0M |
| 2025-07-18 | 3,559.72 | 3,570.86 | 3,559.72 | 3,568.24 | 0.0M |
| 2025-07-17 | 3,558.71 | 3,560.87 | 3,539.92 | 3,559.76 | 0.0M |
| 2025-07-16 | 3,567.72 | 3,568.09 | 3,553.32 | 3,553.90 | 0.0M |
| 2025-07-15 | 3,555.01 | 3,560.45 | 3,551.11 | 3,559.44 | 0.0M |
| 2025-07-14 | 3,553.83 | 3,556.98 | 3,556.98 | 3,556.98 | 0.0M |
| 2025-07-12 | 3,553.83 | 3,559.05 | 3,549.41 | 3,556.98 | 0.0M |
| 2025-07-11 | 3,556.27 | 3,563.30 | 3,553.30 | 3,561.13 | 0.0M |
| 2025-07-10 | 3,552.30 | 3,556.79 | 3,546.80 | 3,556.17 | 0.0M |
| 2025-07-09 | 3,545.50 | 3,549.20 | 3,542.27 | 3,544.51 | 0.0M |
| 2025-07-08 | 3,551.63 | 3,551.63 | 3,535.17 | 3,543.56 | 0.0M |
| 2025-07-04 | 3,548.74 | 3,555.78 | 3,548.74 | 3,555.06 | 0.0M |
| 2025-07-03 | 3,533.04 | 3,542.39 | 3,531.10 | 3,542.24 | 0.0M |
| 2025-07-02 | 3,530.51 | 3,537.39 | 3,527.66 | 3,533.64 | 0.0M |
| 2025-07-01 | 3,549.30 | 3,550.34 | 3,542.26 | 3,542.26 | 0.0M |
| 2025-06-28 | 3,547.60 | 3,549.62 | 3,547.47 | 3,549.43 | 0.0M |
| 2025-06-27 | 3,547.42 | 3,548.79 | 3,544.65 | 3,545.29 | 0.0M |
| 2025-06-26 | 3,545.61 | 3,547.61 | 3,545.47 | 3,545.47 | 0.0M |
| 2025-06-25 | 3,544.77 | 3,546.69 | 3,543.76 | 3,544.98 | 0.0M |
| 2025-06-24 | 3,534.87 | 3,541.91 | 3,530.05 | 3,541.54 | 0.0M |
| 2025-06-21 | 3,535.32 | 3,536.31 | 3,527.59 | 3,531.99 | 0.0M |
| 2025-06-19 | 3,526.81 | 3,532.21 | 3,525.17 | 3,529.18 | 0.0M |
| 2025-06-18 | 3,530.41 | 3,531.98 | 3,522.34 | 3,524.90 | 0.0M |
| 2025-06-17 | 3,529.95 | 3,533.82 | 3,529.66 | 3,532.57 | 0.0M |
| 2025-06-14 | 3,523.44 | 3,527.79 | 3,517.03 | 3,520.07 | 0.0M |
| 2025-06-13 | 3,526.88 | 3,530.97 | 3,525.59 | 3,529.28 | 0.0M |
| 2025-06-12 | 3,531.57 | 3,532.20 | 3,525.25 | 3,526.88 | 0.0M |
| 2025-06-11 | 3,526.68 | 3,529.71 | 3,524.25 | 3,528.81 | 0.0M |
| 2025-06-10 | 3,523.31 | 3,526.84 | 3,521.96 | 3,526.37 | 0.0M |
| 2025-06-07 | 3,518.80 | 3,522.95 | 3,517.20 | 3,521.81 | 0.0M |
| 2025-06-06 | 3,516.02 | 3,519.17 | 3,506.04 | 3,509.41 | 0.0M |
| 2025-06-05 | 3,513.86 | 3,515.27 | 3,511.27 | 3,513.00 | 0.0M |
| 2025-06-04 | 3,506.73 | 3,512.92 | 3,504.11 | 3,511.45 | 0.0M |
| 2025-06-03 | 3,497.06 | 3,504.69 | 3,489.21 | 3,503.73 | 0.0M |
| 2025-05-31 | 3,492.81 | 3,499.47 | 3,483.06 | 3,499.47 | 0.0M |
| 2025-05-30 | 3,499.79 | 3,499.79 | 3,487.78 | 3,496.44 | 0.0M |
| 2025-05-29 | 3,497.97 | 3,499.99 | 3,488.86 | 3,490.62 | 0.0M |
| 2025-05-28 | 3,484.92 | 3,496.89 | 3,480.83 | 3,496.88 | 0.0M |
| 2025-05-24 | 3,455.43 | 3,471.91 | 3,455.43 | 3,464.80 | 0.0M |
| 2025-05-23 | 3,473.26 | 3,483.27 | 3,470.54 | 3,476.54 | 0.0M |
| 2025-05-22 | 3,485.30 | 3,492.91 | 3,471.30 | 3,474.67 | 0.0M |
| 2025-05-21 | 3,492.85 | 3,494.64 | 3,486.74 | 3,492.30 | 0.0M |
| 2025-05-20 | 3,483.72 | 3,495.21 | 3,482.30 | 3,494.50 | 0.0M |
| 2025-05-17 | 3,488.62 | 3,493.93 | 3,485.60 | 3,493.71 | 0.0M |
| 2025-05-16 | 3,477.41 | 3,487.16 | 3,476.11 | 3,487.07 | 0.0M |
| 2025-05-15 | 3,483.18 | 3,484.20 | 3,476.66 | 3,482.59 | 0.0M |
| 2025-05-14 | 3,473.38 | 3,484.33 | 3,472.81 | 3,481.23 | 0.0M |
| 2025-05-13 | 3,462.43 | 3,471.70 | 3,455.85 | 3,471.38 | 0.0M |
| 2025-05-10 | 3,427.75 | 3,429.09 | 3,415.98 | 3,421.60 | 0.0M |
| 2025-05-09 | 3,422.12 | 3,434.74 | 3,412.34 | 3,421.13 | 0.0M |
| 2025-05-08 | 3,405.37 | 3,418.32 | 3,394.83 | 3,411.58 | 0.0M |
| 2025-05-07 | 3,399.13 | 3,415.05 | 3,396.31 | 3,404.02 | 0.0M |
| 2025-05-06 | 3,413.52 | 3,423.67 | 3,409.81 | 3,414.70 | 0.0M |
| 2025-05-03 | 3,415.82 | 3,426.12 | 3,410.52 | 3,423.70 | 0.0M |
| 2025-05-02 | 3,405.00 | 3,413.64 | 3,398.81 | 3,400.63 | 0.0M |
| 2025-05-01 | 3,360.76 | 3,392.66 | 3,343.61 | 3,391.72 | 0.0M |
| 2025-04-30 | 3,368.03 | 3,388.93 | 3,368.03 | 3,386.56 | 0.0M |
| 2025-04-29 | 3,375.42 | 3,381.22 | 3,354.25 | 3,374.74 | 0.0M |
| 2025-04-26 | 3,356.61 | 3,372.62 | 3,347.07 | 3,372.30 | 0.0M |
| 2025-04-25 | 3,321.93 | 3,357.62 | 3,320.37 | 3,356.69 | 0.0M |
| 2025-04-24 | 3,332.80 | 3,349.18 | 3,312.29 | 3,322.17 | 0.0M |
| 2025-04-23 | 3,262.31 | 3,296.95 | 3,262.19 | 3,290.11 | 0.0M |
| 2025-04-22 | 3,267.68 | 3,268.52 | 3,221.81 | 3,243.06 | 0.0M |
| 2025-04-18 | 3,288.16 | 3,299.66 | 3,272.92 | 3,284.90 | 0.0M |
| 2025-04-17 | 3,303.65 | 3,312.78 | 3,259.73 | 3,279.23 | 0.0M |
| 2025-04-16 | 3,326.36 | 3,339.08 | 3,318.50 | 3,321.95 | 0.0M |
| 2025-04-15 | 3,334.02 | 3,337.24 | 3,300.94 | 3,323.44 | 0.0M |
| 2025-04-12 | 3,256.38 | 3,300.75 | 3,241.57 | 3,298.22 | 0.0M |
| 2025-04-11 | 3,293.83 | 3,295.60 | 3,198.45 | 3,260.19 | 0.0M |
| 2025-04-10 | 3,142.48 | 3,340.87 | 3,137.03 | 3,333.29 | 0.0M |
| 2025-04-09 | 3,257.49 | 3,269.60 | 3,121.70 | 3,152.00 | 0.0M |
| 2025-04-08 | 3,124.48 | 3,259.33 | 3,096.25 | 3,186.97 | 0.0M |
| 2025-04-05 | 3,268.35 | 3,271.25 | 3,192.07 | 3,192.52 | 0.0M |
| 2025-04-04 | 3,349.51 | 3,354.41 | 3,314.80 | 3,317.20 | 0.0M |
| 2025-04-03 | 3,376.13 | 3,408.67 | 3,375.48 | 3,403.65 | 0.0M |
| 2025-04-02 | 3,381.16 | 3,396.56 | 3,371.07 | 3,392.97 | 0.0M |
| 2025-04-01 | 3,401.85 | 3,402.78 | 3,392.44 | 3,392.44 | 0.0M |
| 2025-03-29 | 3,414.57 | 3,416.90 | 3,399.73 | 3,401.03 | 0.0M |
| 2025-03-28 | 3,422.99 | 3,433.37 | 3,273.65 | 3,420.47 | 0.0M |
| 2025-03-27 | 3,452.12 | 3,455.88 | 3,424.24 | 3,428.30 | 0.0M |
| 2025-03-26 | 3,456.58 | 3,459.67 | 3,447.36 | 3,453.55 | 0.0M |
| 2025-03-25 | 3,441.60 | 3,455.58 | 3,440.42 | 3,454.10 | 0.0M |
| 2025-03-22 | 3,416.08 | 3,424.34 | 3,411.99 | 3,423.55 | 0.0M |
| 2025-03-21 | 3,420.92 | 3,440.01 | 3,420.67 | 3,425.18 | 0.0M |
| 2025-03-20 | 3,423.29 | 3,442.37 | 3,420.64 | 3,430.14 | 0.0M |
| 2025-03-19 | 3,427.29 | 3,427.81 | 3,416.21 | 3,418.77 | 0.0M |
| 2025-03-18 | 3,425.37 | 3,443.53 | 3,424.89 | 3,433.51 | 0.0M |
| 2025-03-15 | 3,411.62 | 3,428.37 | 3,409.69 | 3,427.65 | 0.0M |
| 2025-03-14 | 3,415.78 | 3,419.54 | 3,397.04 | 3,399.99 | 0.0M |
| 2025-03-13 | 3,429.65 | 3,433.66 | 3,407.16 | 3,420.15 | 0.0M |
| 2025-03-12 | 3,423.25 | 3,432.40 | 3,401.34 | 3,414.13 | 0.0M |
| 2025-03-11 | 3,451.85 | 3,455.22 | 3,411.81 | 3,425.66 | 0.0M |
| 2025-03-08 | 3,463.57 | 3,481.97 | 3,442.78 | 3,477.99 | 0.0M |
| 2025-03-07 | 3,477.13 | 3,493.14 | 3,458.91 | 3,467.77 | 0.0M |
| 2025-03-06 | 3,481.42 | 3,511.08 | 3,468.82 | 3,504.81 | 0.0M |
| 2025-03-05 | 3,488.50 | 3,511.42 | 3,464.10 | 3,480.30 | 0.0M |
| 2025-03-04 | 3,548.69 | 3,553.98 | 3,492.49 | 3,505.20 | 0.0M |
| 2025-03-01 | 3,508.18 | 3,543.39 | 3,501.01 | 3,542.83 | 0.0M |
| 2025-02-28 | 3,552.76 | 3,554.55 | 3,506.98 | 3,507.47 | 0.0M |
| 2025-02-27 | 3,546.38 | 3,559.50 | 3,533.92 | 3,541.50 | 0.0M |
| 2025-02-26 | 3,550.85 | 3,552.66 | 3,525.41 | 3,541.26 | 0.0M |
| 2025-02-25 | 3,566.07 | 3,568.57 | 3,548.19 | 3,549.69 | 0.0M |
| 2025-02-22 | 3,584.96 | 3,585.87 | 3,556.61 | 3,558.46 | 0.0M |
| 2025-02-21 | 3,587.97 | 3,588.54 | 3,576.45 | 3,585.78 | 0.0M |
| 2025-02-20 | 3,583.33 | 3,590.61 | 3,582.11 | 3,590.21 | 0.0M |
| 2025-02-19 | 3,583.08 | 3,586.25 | 3,578.87 | 3,586.23 | 0.0M |
| 2025-02-15 | 3,580.31 | 3,582.10 | 3,578.00 | 3,581.03 | 0.0M |
| 2025-02-14 | 3,566.51 | 3,579.70 | 3,562.64 | 3,579.35 | 0.0M |
| 2025-02-13 | 3,550.98 | 3,565.64 | 3,549.51 | 3,563.47 | 0.0M |
| 2025-02-12 | 3,561.38 | 3,568.48 | 3,560.41 | 3,565.94 | 0.0M |
| 2025-02-11 | 3,562.01 | 3,566.69 | 3,559.28 | 3,565.53 | 0.0M |
| 2025-02-08 | 3,567.73 | 3,570.70 | 3,550.77 | 3,552.01 | 0.0M |
| 2025-02-07 | 3,562.59 | 3,566.19 | 3,556.72 | 3,566.19 | 0.0M |
| 2025-02-06 | 3,549.91 | 3,559.81 | 3,544.45 | 3,559.11 | 0.0M |
| 2025-02-05 | 3,539.08 | 3,552.73 | 3,539.08 | 3,552.06 | 0.0M |
| 2025-02-04 | 3,525.32 | 3,546.09 | 3,517.51 | 3,538.28 | 0.0M |
| 2025-02-01 | 3,563.39 | 3,567.17 | 3,546.21 | 3,549.90 | 0.0M |
| 2025-01-31 | 3,554.18 | 3,560.12 | 3,546.61 | 3,557.52 | 0.0M |
| 2025-01-30 | 3,552.87 | 3,553.63 | 3,541.56 | 3,548.79 | 0.0M |
| 2025-01-29 | 3,544.18 | 3,555.99 | 3,535.42 | 3,555.23 | 0.0M |
| 2025-01-28 | 3,529.53 | 3,541.75 | 3,529.53 | 3,538.22 | 0.0M |
| 2025-01-25 | 3,563.21 | 3,564.70 | 3,557.52 | 3,560.94 | 0.0M |
| 2025-01-24 | 3,554.33 | 3,562.68 | 3,553.79 | 3,562.67 | 0.0M |
| 2025-01-23 | 3,553.83 | 3,558.00 | 3,553.73 | 3,556.37 | 0.0M |
| 2025-01-22 | 3,541.11 | 3,548.27 | 3,536.24 | 3,548.12 | 0.0M |
| 2025-01-18 | 3,531.16 | 3,536.15 | 3,527.87 | 3,531.76 | 0.0M |
| 2025-01-17 | 3,521.10 | 3,523.41 | 3,513.68 | 3,516.76 | 0.0M |
| 2025-01-16 | 3,509.78 | 3,521.34 | 3,507.86 | 3,519.41 | 0.0M |
| 2025-01-15 | 3,489.69 | 3,493.40 | 3,472.13 | 3,484.25 | 0.0M |
| 2025-01-14 | 3,462.21 | 3,482.71 | 3,461.36 | 3,482.00 | 0.0M |
| 2025-01-11 | 3,491.52 | 3,493.85 | 3,471.99 | 3,477.32 | 0.0M |
| 2025-01-09 | 3,500.12 | 3,507.26 | 3,491.37 | 3,505.87 | 0.0M |
| 2025-01-08 | 3,526.48 | 3,527.16 | 3,495.72 | 3,500.86 | 0.0M |
| 2025-01-07 | 3,520.91 | 3,530.02 | 3,515.71 | 3,519.77 | 0.0M |
| 2025-01-04 | 3,497.20 | 3,510.98 | 3,493.66 | 3,509.99 | 0.0M |
| 2025-01-03 | 3,500.57 | 3,506.53 | 3,475.83 | 3,487.92 | 0.0M |
| 2025-01-01 | 3,526.98 | 3,530.55 | 3,494.73 | 3,497.14 | 0.0M |