3,444.28
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 | 3,448.64 | 3,461.85 | 3,410.94 | 3,444.28 | 1,976.2M |
| 2025-09-29 | 3,431.09 | 3,465.58 | 3,422.27 | 3,452.13 | 2,095.3M |
| 2025-09-26 | 3,391.90 | 3,433.15 | 3,377.68 | 3,418.51 | 1,709.2M |
| 2025-09-25 | 3,451.19 | 3,451.19 | 3,393.64 | 3,400.28 | 2,011.6M |
| 2025-09-24 | 3,447.69 | 3,475.77 | 3,434.65 | 3,446.44 | 1,526.6M |
| 2025-09-23 | 3,460.50 | 3,466.53 | 3,431.27 | 3,445.14 | 1,661.0M |
| 2025-09-22 | 3,515.64 | 3,515.64 | 3,442.65 | 3,454.29 | 1,874.9M |
| 2025-09-19 | 3,501.46 | 3,519.30 | 3,488.98 | 3,512.79 | 2,399.1M |
| 2025-09-18 | 3,501.46 | 3,562.30 | 3,491.53 | 3,508.56 | 1,978.7M |
| 2025-09-17 | 3,558.60 | 3,572.84 | 3,545.52 | 3,569.78 | 1,648.9M |
| 2025-09-16 | 3,579.44 | 3,592.49 | 3,548.37 | 3,556.75 | 1,526.5M |
| 2025-09-15 | 3,590.41 | 3,590.79 | 3,562.51 | 3,575.94 | 1,499.3M |
| 2025-09-12 | 3,622.62 | 3,626.45 | 3,583.74 | 3,596.49 | 1,555.3M |
| 2025-09-11 | 3,583.26 | 3,609.85 | 3,572.20 | 3,596.38 | 1,609.0M |
| 2025-09-10 | 3,556.85 | 3,613.22 | 3,551.56 | 3,604.29 | 1,972.2M |
| 2025-09-09 | 3,529.56 | 3,563.64 | 3,526.18 | 3,549.68 | 1,740.1M |
| 2025-09-08 | 3,515.95 | 3,540.10 | 3,499.95 | 3,532.92 | 1,969.6M |
| 2025-09-05 | 3,489.72 | 3,523.14 | 3,482.91 | 3,521.18 | 2,171.2M |
| 2025-09-04 | 3,509.14 | 3,515.55 | 3,462.90 | 3,487.41 | 1,943.7M |
| 2025-09-03 | 3,533.49 | 3,556.32 | 3,501.94 | 3,509.25 | 1,628.3M |
| 2025-09-02 | 3,504.23 | 3,552.76 | 3,495.41 | 3,526.14 | 2,209.0M |
| 2025-09-01 | 3,519.82 | 3,538.53 | 3,504.04 | 3,514.08 | 2,097.2M |
| 2025-08-29 | 3,539.51 | 3,576.19 | 3,513.12 | 3,513.12 | 2,194.2M |
| 2025-08-28 | 3,500.93 | 3,546.48 | 3,497.48 | 3,524.47 | 2,461.4M |
| 2025-08-27 | 3,552.28 | 3,555.49 | 3,492.58 | 3,499.70 | 2,251.4M |
| 2025-08-26 | 3,589.52 | 3,596.36 | 3,549.83 | 3,554.01 | 2,152.1M |
| 2025-08-25 | 3,610.59 | 3,621.64 | 3,578.03 | 3,588.30 | 2,279.7M |
| 2025-08-22 | 3,596.17 | 3,608.04 | 3,562.14 | 3,583.35 | 1,591.4M |
| 2025-08-21 | 3,577.87 | 3,596.66 | 3,570.20 | 3,589.55 | 1,529.8M |
| 2025-08-20 | 3,543.55 | 3,574.21 | 3,531.63 | 3,566.94 | 1,547.7M |
| 2025-08-19 | 3,563.43 | 3,571.00 | 3,546.71 | 3,553.08 | 1,738.0M |
| 2025-08-18 | 3,589.75 | 3,594.08 | 3,555.54 | 3,555.54 | 2,522.5M |
| 2025-08-15 | 3,616.29 | 3,616.29 | 3,570.30 | 3,585.76 | 2,678.3M |
| 2025-08-14 | 3,643.67 | 3,664.88 | 3,620.30 | 3,623.54 | 1,725.4M |
| 2025-08-13 | 3,622.12 | 3,645.29 | 3,614.53 | 3,641.60 | 1,698.0M |
| 2025-08-12 | 3,581.56 | 3,619.79 | 3,581.39 | 3,615.28 | 1,321.3M |
| 2025-08-11 | 3,593.01 | 3,597.90 | 3,561.60 | 3,577.85 | 1,210.3M |
| 2025-08-08 | 3,583.31 | 3,607.51 | 3,577.30 | 3,589.47 | 1,222.2M |
| 2025-08-07 | 3,567.34 | 3,599.94 | 3,550.66 | 3,592.86 | 1,520.1M |
| 2025-08-06 | 3,555.28 | 3,597.14 | 3,554.31 | 3,554.31 | 1,438.1M |
| 2025-08-05 | 3,522.17 | 3,568.41 | 3,521.23 | 3,560.77 | 1,720.4M |
| 2025-08-04 | 3,489.88 | 3,524.16 | 3,477.17 | 3,522.98 | 1,780.8M |
| 2025-08-01 | 3,539.21 | 3,548.92 | 3,499.85 | 3,501.69 | 2,185.4M |
| 2025-07-31 | 3,587.07 | 3,588.76 | 3,541.28 | 3,546.78 | 2,140.0M |
| 2025-07-30 | 3,578.23 | 3,613.77 | 3,565.86 | 3,600.26 | 2,554.2M |
| 2025-07-29 | 3,585.89 | 3,588.39 | 3,558.22 | 3,579.34 | 2,297.6M |
| 2025-07-28 | 3,595.29 | 3,613.82 | 3,569.17 | 3,588.70 | 2,034.6M |
| 2025-07-25 | 3,616.36 | 3,631.20 | 3,591.11 | 3,598.04 | 1,916.2M |
| 2025-07-24 | 3,607.11 | 3,630.58 | 3,598.87 | 3,628.32 | 2,132.2M |
| 2025-07-23 | 3,597.87 | 3,612.43 | 3,580.37 | 3,610.72 | 2,616.8M |
| 2025-07-22 | 3,573.13 | 3,584.14 | 3,536.14 | 3,579.75 | 3,015.9M |
| 2025-07-21 | 3,553.91 | 3,574.15 | 3,547.06 | 3,569.48 | 2,688.3M |
| 2025-07-18 | 3,520.37 | 3,541.75 | 3,514.04 | 3,540.58 | 1,791.6M |
| 2025-07-17 | 3,535.72 | 3,544.12 | 3,497.13 | 3,502.49 | 1,828.5M |
| 2025-07-16 | 3,539.27 | 3,553.43 | 3,526.40 | 3,537.67 | 1,957.0M |
| 2025-07-15 | 3,555.41 | 3,565.08 | 3,510.37 | 3,536.34 | 2,121.5M |
| 2025-07-14 | 3,519.04 | 3,561.14 | 3,519.04 | 3,545.08 | 1,927.3M |
| 2025-07-11 | 3,524.65 | 3,574.79 | 3,519.52 | 3,519.52 | 2,997.7M |
| 2025-07-10 | 3,471.72 | 3,530.10 | 3,467.91 | 3,526.29 | 2,497.1M |
| 2025-07-09 | 3,479.18 | 3,486.68 | 3,453.53 | 3,470.67 | 1,775.2M |
| 2025-07-08 | 3,494.99 | 3,504.84 | 3,482.37 | 3,488.69 | 1,891.8M |
| 2025-07-07 | 3,482.65 | 3,490.36 | 3,464.15 | 3,483.47 | 1,463.2M |
| 2025-07-04 | 3,472.08 | 3,493.92 | 3,453.82 | 3,487.33 | 2,035.8M |
| 2025-07-03 | 3,505.54 | 3,518.28 | 3,462.19 | 3,484.18 | 2,019.6M |
| 2025-07-02 | 3,471.94 | 3,513.78 | 3,471.94 | 3,501.01 | 2,556.5M |
| 2025-07-01 | 3,480.00 | 3,480.00 | 3,431.10 | 3,444.40 | 2,582.4M |
| 2025-06-30 | 3,480.00 | 3,480.00 | 3,431.10 | 3,444.40 | 2,582.4M |
| 2025-06-27 | 3,509.97 | 3,532.64 | 3,458.31 | 3,480.81 | 4,346.0M |
| 2025-06-26 | 3,502.98 | 3,520.87 | 3,493.05 | 3,508.28 | 2,157.5M |
| 2025-06-25 | 3,511.47 | 3,528.73 | 3,489.14 | 3,524.86 | 2,779.8M |
| 2025-06-24 | 3,460.71 | 3,508.03 | 3,460.71 | 3,503.30 | 2,759.0M |
| 2025-06-23 | 3,429.58 | 3,466.42 | 3,410.06 | 3,463.78 | 2,477.8M |
| 2025-06-20 | 3,382.38 | 3,445.71 | 3,382.38 | 3,433.46 | 3,486.6M |
| 2025-06-19 | 3,443.71 | 3,446.17 | 3,378.26 | 3,386.31 | 2,596.3M |
| 2025-06-18 | 3,461.20 | 3,473.31 | 3,436.27 | 3,447.85 | 2,280.4M |
| 2025-06-17 | 3,486.12 | 3,486.12 | 3,448.35 | 3,460.76 | 2,196.4M |
| 2025-06-16 | 3,476.46 | 3,496.67 | 3,458.42 | 3,492.60 | 2,382.6M |
| 2025-06-13 | 3,463.04 | 3,489.50 | 3,459.90 | 3,473.44 | 3,161.3M |
| 2025-06-12 | 3,474.68 | 3,486.56 | 3,455.95 | 3,455.95 | 2,617.7M |
| 2025-06-11 | 3,429.01 | 3,481.73 | 3,426.81 | 3,480.54 | 2,707.2M |
| 2025-06-10 | 3,391.78 | 3,433.35 | 3,379.15 | 3,425.80 | 2,474.8M |
| 2025-06-09 | 3,386.03 | 3,392.33 | 3,355.82 | 3,390.10 | 2,482.6M |
| 2025-06-06 | 3,366.03 | 3,385.60 | 3,355.34 | 3,363.55 | 2,603.7M |
| 2025-06-05 | 3,359.95 | 3,372.95 | 3,351.27 | 3,371.74 | 2,135.6M |
| 2025-06-04 | 3,342.94 | 3,359.11 | 3,338.05 | 3,357.59 | 2,223.0M |
| 2025-06-03 | 3,292.02 | 3,346.66 | 3,292.02 | 3,346.66 | 2,468.2M |
| 2025-06-02 | 3,296.99 | 3,301.25 | 3,220.20 | 3,277.88 | 1,404.1M |
| 2025-05-30 | 3,310.39 | 3,319.96 | 3,300.90 | 3,313.77 | 3,284.3M |
| 2025-05-29 | 3,325.17 | 3,338.55 | 3,316.49 | 3,336.63 | 2,102.9M |
| 2025-05-28 | 3,316.37 | 3,331.95 | 3,311.29 | 3,326.88 | 1,658.8M |
| 2025-05-27 | 3,324.26 | 3,334.78 | 3,306.26 | 3,317.02 | 2,000.0M |
| 2025-05-26 | 3,309.68 | 3,350.69 | 3,305.35 | 3,312.81 | 2,044.7M |
| 2025-05-23 | 3,303.32 | 3,324.25 | 3,298.62 | 3,314.09 | 2,008.1M |
| 2025-05-22 | 3,307.49 | 3,318.26 | 3,293.22 | 3,299.98 | 1,936.5M |
| 2025-05-21 | 3,291.62 | 3,325.23 | 3,279.94 | 3,312.16 | 2,023.1M |
| 2025-05-20 | 3,262.12 | 3,295.12 | 3,258.37 | 3,291.65 | 1,737.3M |
| 2025-05-19 | 3,240.20 | 3,260.94 | 3,236.71 | 3,252.01 | 1,864.1M |
| 2025-05-16 | 3,255.59 | 3,258.36 | 3,226.04 | 3,250.39 | 1,718.2M |
| 2025-05-15 | 3,266.39 | 3,281.23 | 3,252.71 | 3,257.88 | 2,112.8M |
| 2025-05-14 | 3,222.82 | 3,270.83 | 3,213.65 | 3,270.24 | 2,803.2M |
| 2025-05-13 | 3,193.33 | 3,218.07 | 3,190.49 | 3,207.01 | 2,214.1M |
| 2025-05-12 | 3,175.15 | 3,208.41 | 3,149.07 | 3,199.37 | 3,199.4M |
| 2025-05-09 | 3,124.64 | 3,146.37 | 3,122.25 | 3,146.37 | 1,433.7M |
| 2025-05-08 | 3,109.43 | 3,136.91 | 3,109.43 | 3,119.59 | 1,620.7M |
| 2025-05-07 | 3,122.85 | 3,145.89 | 3,106.78 | 3,112.74 | 2,265.6M |
| 2025-05-06 | 3,048.45 | 3,086.98 | 3,036.63 | 3,080.87 | 1,925.9M |
| 2025-05-05 | 3,061.30 | 3,075.12 | 3,048.89 | 3,068.59 | 983.6M |
| 2025-05-02 | 3,061.30 | 3,075.12 | 3,048.89 | 3,068.59 | 983.6M |
| 2025-05-01 | 3,074.15 | 3,076.62 | 3,014.05 | 3,060.97 | 3,592.2M |
| 2025-04-30 | 3,074.15 | 3,076.62 | 3,014.05 | 3,060.97 | 3,592.2M |
| 2025-04-29 | 3,112.81 | 3,123.31 | 3,079.80 | 3,086.85 | 1,954.1M |
| 2025-04-28 | 3,086.39 | 3,116.87 | 3,071.34 | 3,107.59 | 1,839.0M |
| 2025-04-25 | 3,099.90 | 3,102.48 | 3,082.34 | 3,084.94 | 1,991.6M |
| 2025-04-24 | 3,069.69 | 3,090.28 | 3,066.63 | 3,087.03 | 1,577.1M |
| 2025-04-23 | 3,107.94 | 3,107.94 | 3,072.09 | 3,086.75 | 1,870.5M |
| 2025-04-22 | 3,063.45 | 3,077.70 | 3,047.84 | 3,077.70 | 2,240.5M |
| 2025-04-21 | 3,047.53 | 3,076.18 | 3,041.67 | 3,072.62 | 1,578.8M |
| 2025-04-18 | 3,047.53 | 3,076.18 | 3,041.67 | 3,072.62 | 0.0M |
| 2025-04-17 | 3,047.53 | 3,076.18 | 3,041.67 | 3,072.62 | 1,578.8M |
| 2025-04-16 | 3,059.73 | 3,077.60 | 3,027.55 | 3,040.67 | 1,890.3M |
| 2025-04-15 | 3,053.61 | 3,068.81 | 3,042.01 | 3,065.94 | 1,625.4M |
| 2025-04-14 | 3,028.34 | 3,054.21 | 3,018.44 | 3,049.41 | 2,403.8M |
| 2025-04-11 | 2,938.04 | 3,007.67 | 2,924.46 | 2,992.92 | 2,897.8M |
| 2025-04-10 | 2,939.65 | 2,992.74 | 2,930.54 | 2,946.02 | 3,562.4M |
| 2025-04-09 | 2,854.25 | 2,923.12 | 2,818.92 | 2,904.83 | 5,137.2M |
| 2025-04-08 | 2,883.34 | 2,932.61 | 2,883.34 | 2,907.41 | 4,946.1M |
| 2025-04-07 | 2,994.19 | 3,010.60 | 2,862.16 | 2,873.17 | 7,520.8M |
| 2025-04-04 | 3,187.84 | 3,222.63 | 3,183.05 | 3,201.12 | 2,363.5M |
| 2025-04-03 | 3,187.84 | 3,222.63 | 3,183.05 | 3,201.12 | 2,363.5M |
| 2025-04-02 | 3,224.86 | 3,242.58 | 3,207.74 | 3,238.51 | 1,756.8M |
| 2025-04-01 | 3,215.48 | 3,239.69 | 3,200.77 | 3,229.01 | 1,901.0M |
| 2025-03-31 | 3,169.66 | 3,228.08 | 3,162.45 | 3,203.73 | 3,226.3M |
| 2025-03-28 | 3,210.69 | 3,210.80 | 3,166.17 | 3,181.13 | 1,953.6M |
| 2025-03-27 | 3,194.53 | 3,224.61 | 3,193.26 | 3,203.17 | 2,087.6M |
| 2025-03-26 | 3,218.81 | 3,223.81 | 3,177.63 | 3,197.64 | 1,985.3M |
| 2025-03-25 | 3,227.77 | 3,235.98 | 3,200.14 | 3,207.10 | 2,095.3M |
| 2025-03-24 | 3,227.66 | 3,248.48 | 3,197.37 | 3,242.91 | 2,133.0M |
| 2025-03-21 | 3,241.42 | 3,267.53 | 3,213.85 | 3,216.42 | 2,681.5M |
| 2025-03-20 | 3,271.30 | 3,275.32 | 3,238.29 | 3,243.02 | 2,157.9M |
| 2025-03-19 | 3,279.16 | 3,289.14 | 3,267.82 | 3,274.83 | 1,937.9M |
| 2025-03-18 | 3,253.09 | 3,279.87 | 3,245.29 | 3,277.96 | 2,150.2M |
| 2025-03-17 | 3,219.18 | 3,248.21 | 3,212.09 | 3,235.27 | 1,924.3M |
| 2025-03-14 | 3,189.65 | 3,232.93 | 3,184.64 | 3,215.47 | 2,609.7M |
| 2025-03-13 | 3,160.96 | 3,197.13 | 3,155.18 | 3,177.17 | 1,915.1M |
| 2025-03-12 | 3,150.68 | 3,170.87 | 3,145.02 | 3,161.36 | 2,048.2M |
| 2025-03-11 | 3,135.08 | 3,165.44 | 3,118.70 | 3,161.24 | 1,854.2M |
| 2025-03-10 | 3,168.18 | 3,182.18 | 3,136.98 | 3,158.75 | 1,931.4M |
| 2025-03-07 | 3,149.92 | 3,183.88 | 3,146.98 | 3,169.43 | 2,248.9M |
| 2025-03-06 | 3,157.08 | 3,162.66 | 3,137.55 | 3,161.23 | 2,430.6M |
| 2025-03-05 | 3,087.04 | 3,152.24 | 3,086.28 | 3,144.07 | 2,529.9M |
| 2025-03-04 | 3,078.69 | 3,086.44 | 3,051.60 | 3,078.58 | 2,207.9M |
| 2025-03-03 | 3,083.40 | 3,121.03 | 3,083.40 | 3,096.20 | 2,176.8M |
| 2025-02-28 | 3,109.12 | 3,124.43 | 3,072.61 | 3,081.81 | 3,642.8M |
| 2025-02-27 | 3,098.59 | 3,127.21 | 3,084.91 | 3,117.09 | 3,344.7M |
| 2025-02-26 | 3,111.07 | 3,135.60 | 3,097.65 | 3,120.11 | 3,021.7M |
| 2025-02-25 | 3,113.86 | 3,118.94 | 3,087.68 | 3,094.91 | 2,775.5M |
| 2025-02-24 | 3,133.17 | 3,163.62 | 3,115.16 | 3,130.70 | 3,127.9M |
| 2025-02-21 | 3,134.38 | 3,152.55 | 3,116.62 | 3,148.96 | 3,544.1M |
| 2025-02-20 | 3,107.88 | 3,118.12 | 3,081.40 | 3,112.07 | 2,302.9M |
| 2025-02-19 | 3,116.27 | 3,123.51 | 3,098.86 | 3,115.14 | 2,432.0M |
| 2025-02-18 | 3,132.58 | 3,149.72 | 3,110.49 | 3,133.32 | 3,051.4M |
| 2025-02-17 | 3,094.85 | 3,133.49 | 3,092.44 | 3,126.79 | 3,870.7M |
| 2025-02-14 | 3,078.03 | 3,106.50 | 3,060.84 | 3,106.09 | 3,184.0M |
| 2025-02-13 | 3,084.83 | 3,108.39 | 3,063.38 | 3,065.07 | 3,448.3M |
| 2025-02-12 | 3,051.98 | 3,088.55 | 3,046.77 | 3,086.03 | 2,999.9M |
| 2025-02-11 | 3,030.45 | 3,053.04 | 3,028.50 | 3,038.88 | 2,054.3M |
| 2025-02-10 | 3,005.18 | 3,037.58 | 3,005.18 | 3,029.33 | 2,319.9M |
| 2025-02-07 | 3,006.09 | 3,012.25 | 2,979.36 | 3,007.14 | 2,388.9M |
| 2025-02-06 | 2,995.77 | 3,015.31 | 2,988.68 | 3,014.80 | 1,678.0M |
| 2025-02-05 | 3,009.61 | 3,009.61 | 2,969.75 | 2,994.08 | 1,753.5M |
| 2025-02-04 | 2,997.82 | 3,028.80 | 2,958.21 | 3,014.02 | 1,545.2M |
| 2025-02-03 | 2,935.24 | 2,971.55 | 2,916.99 | 2,971.55 | 1,114.5M |
| 2025-01-31 | 3,011.66 | 3,011.66 | 2,970.56 | 2,984.28 | 505.0M |
| 2025-01-30 | 3,011.66 | 3,011.66 | 2,970.56 | 2,984.28 | 0.0M |
| 2025-01-29 | 3,011.66 | 3,011.66 | 2,970.56 | 2,984.28 | 0.0M |
| 2025-01-28 | 3,011.66 | 3,011.66 | 2,970.56 | 2,984.28 | 505.0M |
| 2025-01-27 | 2,972.35 | 3,018.70 | 2,972.35 | 3,011.35 | 1,877.4M |
| 2025-01-24 | 2,947.69 | 2,983.15 | 2,934.63 | 2,974.39 | 2,235.9M |
| 2025-01-23 | 2,926.88 | 2,964.07 | 2,926.88 | 2,945.62 | 2,315.2M |
| 2025-01-22 | 2,936.84 | 2,940.42 | 2,911.73 | 2,916.49 | 1,424.7M |
| 2025-01-21 | 2,945.55 | 2,951.47 | 2,917.07 | 2,944.49 | 1,512.9M |
| 2025-01-20 | 2,950.46 | 2,956.71 | 2,927.02 | 2,935.74 | 1,773.3M |
| 2025-01-17 | 2,949.03 | 2,954.85 | 2,929.42 | 2,935.42 | 1,652.5M |
| 2025-01-16 | 2,939.88 | 2,958.55 | 2,933.19 | 2,953.91 | 1,576.1M |
| 2025-01-15 | 2,913.06 | 2,938.92 | 2,907.48 | 2,926.98 | 1,347.0M |
| 2025-01-14 | 2,889.12 | 2,919.64 | 2,883.49 | 2,912.84 | 1,805.1M |
| 2025-01-13 | 2,894.60 | 2,899.41 | 2,853.70 | 2,889.57 | 1,856.7M |
| 2025-01-10 | 2,929.34 | 2,946.87 | 2,895.41 | 2,898.33 | 1,674.0M |
| 2025-01-09 | 2,947.41 | 2,947.41 | 2,914.43 | 2,919.80 | 1,726.3M |
| 2025-01-08 | 2,945.72 | 2,966.66 | 2,923.76 | 2,941.88 | 2,378.8M |
| 2025-01-07 | 2,950.81 | 2,959.58 | 2,915.96 | 2,946.12 | 2,332.8M |
| 2025-01-06 | 2,967.81 | 2,983.51 | 2,946.61 | 2,961.60 | 1,841.7M |
| 2025-01-03 | 2,944.61 | 2,969.78 | 2,943.02 | 2,959.82 | 2,592.8M |
| 2025-01-02 | 3,009.58 | 3,009.58 | 2,928.44 | 2,942.25 | 3,215.0M |
| 2025-01-01 | 3,017.40 | 3,050.72 | 3,017.15 | 3,039.01 | 1,439.6M |