4,348.70
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4,316.70 | 4,350.80 | 4,316.70 | 4,348.70 | 0.0M |
| 2025-09-25 | 4,322.80 | 4,324.90 | 4,295.10 | 4,308.00 | 0.0M |
| 2025-09-24 | 4,355.70 | 4,379.00 | 4,322.40 | 4,331.20 | 0.0M |
| 2025-09-23 | 4,361.50 | 4,411.70 | 4,348.40 | 4,351.80 | 0.0M |
| 2025-09-22 | 4,343.90 | 4,362.40 | 4,329.80 | 4,360.60 | 0.0M |
| 2025-09-20 | 4,413.20 | 4,413.20 | 4,332.50 | 4,336.70 | 0.0M |
| 2025-09-19 | 4,413.20 | 4,413.20 | 4,332.50 | 4,339.50 | 0.0M |
| 2025-09-18 | 4,318.07 | 4,411.89 | 4,318.07 | 4,411.11 | 0.0M |
| 2025-09-17 | 4,308.82 | 4,406.96 | 4,297.73 | 4,304.39 | 0.0M |
| 2025-09-16 | 4,322.04 | 4,324.59 | 4,284.94 | 4,303.74 | 0.0M |
| 2025-09-15 | 4,316.56 | 4,330.88 | 4,308.09 | 4,323.72 | 0.0M |
| 2025-09-12 | 4,346.55 | 4,346.55 | 4,306.88 | 4,308.33 | 0.0M |
| 2025-09-11 | 4,272.68 | 4,355.78 | 4,272.00 | 4,354.67 | 0.0M |
| 2025-09-10 | 4,272.41 | 4,281.16 | 4,251.47 | 4,269.74 | 0.0M |
| 2025-09-09 | 4,299.73 | 4,309.69 | 4,257.33 | 4,265.26 | 0.0M |
| 2025-09-08 | 4,303.96 | 4,310.18 | 4,271.20 | 4,305.54 | 0.0M |
| 2025-09-05 | 4,314.70 | 4,355.48 | 4,269.71 | 4,298.57 | 0.0M |
| 2025-09-04 | 4,250.84 | 4,309.42 | 4,249.40 | 4,309.24 | 0.0M |
| 2025-09-03 | 4,235.03 | 4,264.06 | 4,223.49 | 4,244.73 | 0.0M |
| 2025-09-02 | 4,249.51 | 4,261.82 | 4,219.96 | 4,247.59 | 0.0M |
| 2025-08-29 | 4,284.50 | 4,288.34 | 4,256.74 | 4,269.60 | 0.0M |
| 2025-08-28 | 4,284.63 | 4,298.01 | 4,262.77 | 4,277.90 | 0.0M |
| 2025-08-27 | 4,244.16 | 4,278.25 | 4,238.11 | 4,272.72 | 0.0M |
| 2025-08-26 | 4,224.99 | 4,259.72 | 4,223.86 | 4,255.27 | 0.0M |
| 2025-08-25 | 4,268.54 | 4,268.54 | 4,226.05 | 4,226.43 | 0.0M |
| 2025-08-22 | 4,127.48 | 4,283.46 | 4,127.48 | 4,277.71 | 0.0M |
| 2025-08-21 | 4,096.38 | 4,112.82 | 4,078.37 | 4,112.10 | 0.0M |
| 2025-08-20 | 4,107.96 | 4,112.69 | 4,090.48 | 4,106.45 | 0.0M |
| 2025-08-19 | 4,114.90 | 4,150.88 | 4,100.54 | 4,106.81 | 0.0M |
| 2025-08-18 | 4,091.71 | 4,100.94 | 4,085.34 | 4,091.53 | 0.0M |
| 2025-08-15 | 4,156.76 | 4,162.49 | 4,086.99 | 4,091.26 | 0.0M |
| 2025-08-14 | 4,173.74 | 4,173.74 | 4,117.94 | 4,150.64 | 0.0M |
| 2025-08-13 | 4,155.15 | 4,193.94 | 4,135.75 | 4,188.00 | 0.0M |
| 2025-08-12 | 4,064.81 | 4,159.20 | 4,064.81 | 4,159.11 | 0.0M |
| 2025-08-11 | 4,072.07 | 4,075.36 | 4,033.88 | 4,056.45 | 0.0M |
| 2025-08-08 | 4,033.03 | 4,073.99 | 4,033.03 | 4,053.25 | 0.0M |
| 2025-08-07 | 4,067.36 | 4,085.95 | 4,011.70 | 4,049.36 | 0.0M |
| 2025-08-06 | 4,035.90 | 4,052.44 | 4,015.90 | 4,034.46 | 0.0M |
| 2025-08-05 | 4,003.05 | 4,031.12 | 3,960.68 | 4,011.10 | 0.0M |
| 2025-08-04 | 3,928.75 | 3,987.90 | 3,928.75 | 3,987.90 | 0.0M |
| 2025-08-01 | 3,980.55 | 3,980.55 | 3,892.18 | 3,917.65 | 0.0M |
| 2025-07-31 | 4,044.73 | 4,068.61 | 4,021.22 | 4,036.40 | 0.0M |
| 2025-07-30 | 4,081.34 | 4,117.05 | 4,030.72 | 4,047.55 | 0.0M |
| 2025-07-29 | 4,122.63 | 4,137.07 | 4,069.97 | 4,075.38 | 0.0M |
| 2025-07-28 | 4,139.44 | 4,146.12 | 4,088.09 | 4,111.52 | 0.0M |
| 2025-07-25 | 4,129.63 | 4,137.22 | 4,103.06 | 4,118.85 | 0.0M |
| 2025-07-24 | 4,157.57 | 4,163.08 | 4,117.40 | 4,118.53 | 0.0M |
| 2025-07-23 | 4,114.59 | 4,165.03 | 4,114.59 | 4,165.03 | 0.0M |
| 2025-07-22 | 4,061.22 | 4,110.67 | 4,040.87 | 4,092.13 | 0.0M |
| 2025-07-21 | 4,121.01 | 4,141.17 | 4,061.00 | 4,066.00 | 0.0M |
| 2025-07-18 | 4,141.74 | 4,154.45 | 4,110.17 | 4,114.86 | 0.0M |
| 2025-07-17 | 4,089.70 | 4,133.23 | 4,089.70 | 4,120.35 | 0.0M |
| 2025-07-16 | 4,064.70 | 4,101.50 | 4,013.69 | 4,092.43 | 0.0M |
| 2025-07-15 | 4,138.53 | 4,155.04 | 4,045.94 | 4,046.15 | 0.0M |
| 2025-07-14 | 4,096.59 | 4,139.37 | 4,083.99 | 4,138.68 | 0.0M |
| 2025-07-11 | 4,135.72 | 4,135.72 | 4,098.01 | 4,101.97 | 0.0M |
| 2025-07-10 | 4,149.86 | 4,171.67 | 4,134.56 | 4,149.10 | 0.0M |
| 2025-07-09 | 4,162.51 | 4,168.87 | 4,118.17 | 4,149.76 | 0.0M |
| 2025-07-08 | 4,180.61 | 4,192.20 | 4,145.01 | 4,145.01 | 0.0M |
| 2025-07-07 | 4,210.64 | 4,214.76 | 4,150.96 | 4,168.05 | 0.0M |
| 2025-07-03 | 4,183.31 | 4,226.48 | 4,180.62 | 4,226.15 | 0.0M |
| 2025-07-02 | 4,102.67 | 4,172.62 | 4,087.61 | 4,171.35 | 0.0M |
| 2025-07-01 | 4,054.65 | 4,135.20 | 4,041.95 | 4,098.59 | 0.0M |
| 2025-06-30 | 4,060.71 | 4,086.42 | 4,055.95 | 4,069.11 | 0.0M |
| 2025-06-27 | 4,039.04 | 4,062.41 | 4,008.76 | 4,049.45 | 0.0M |
| 2025-06-26 | 3,949.28 | 4,028.46 | 3,940.10 | 4,028.46 | 0.0M |
| 2025-06-25 | 4,025.69 | 4,036.63 | 3,955.43 | 3,957.47 | 0.0M |
| 2025-06-24 | 4,001.33 | 4,035.11 | 4,000.66 | 4,028.13 | 0.0M |
| 2025-06-23 | 3,939.10 | 3,979.40 | 3,898.46 | 3,978.78 | 0.0M |
| 2025-06-20 | 3,955.48 | 3,977.59 | 3,912.67 | 3,919.48 | 0.0M |
| 2025-06-18 | 3,924.18 | 3,964.92 | 3,914.27 | 3,928.50 | 0.0M |
| 2025-06-17 | 3,932.20 | 3,958.45 | 3,917.72 | 3,917.72 | 0.0M |
| 2025-06-16 | 3,910.15 | 3,957.13 | 3,910.15 | 3,937.17 | 0.0M |
| 2025-06-13 | 3,928.66 | 3,928.66 | 3,869.64 | 3,875.08 | 0.0M |
| 2025-06-12 | 3,927.56 | 3,954.94 | 3,915.01 | 3,954.39 | 0.0M |
| 2025-06-11 | 3,926.29 | 3,966.52 | 3,926.29 | 3,945.88 | 0.0M |
| 2025-06-10 | 3,930.93 | 3,930.93 | 3,903.11 | 3,914.50 | 0.0M |
| 2025-06-09 | 3,913.07 | 3,941.12 | 3,902.71 | 3,924.85 | 0.0M |
| 2025-06-06 | 3,856.05 | 3,897.25 | 3,856.05 | 3,896.15 | 0.0M |
| 2025-06-05 | 3,832.59 | 3,842.91 | 3,803.55 | 3,818.37 | 0.0M |
| 2025-06-04 | 3,843.95 | 3,852.40 | 3,811.41 | 3,828.30 | 0.0M |
| 2025-06-03 | 3,802.61 | 3,854.79 | 3,785.88 | 3,842.34 | 0.0M |
| 2025-06-02 | 3,796.48 | 3,804.27 | 3,753.02 | 3,789.97 | 0.0M |
| 2025-05-31 | 3,798.10 | 3,794.30 | 3,794.30 | 3,794.30 | 0.0M |
| 2025-05-30 | 3,798.07 | 3,812.73 | 3,775.00 | 3,794.26 | 0.0M |
| 2025-05-29 | 3,813.36 | 3,820.28 | 3,787.09 | 3,813.72 | 0.0M |
| 2025-05-28 | 3,840.27 | 3,845.75 | 3,797.86 | 3,799.61 | 0.0M |
| 2025-05-27 | 3,745.99 | 3,841.47 | 3,745.99 | 3,840.68 | 0.0M |
| 2025-05-23 | 3,704.33 | 3,739.20 | 3,665.39 | 3,724.07 | 0.0M |
| 2025-05-22 | 3,712.39 | 3,737.66 | 3,696.82 | 3,710.29 | 0.0M |
| 2025-05-21 | 3,776.57 | 3,788.45 | 3,716.33 | 3,719.84 | 0.0M |
| 2025-05-20 | 3,800.64 | 3,815.82 | 3,787.57 | 3,801.49 | 0.0M |
| 2025-05-19 | 3,786.14 | 3,807.23 | 3,764.27 | 3,807.23 | 0.0M |
| 2025-05-17 | 3,793.66 | 3,810.81 | 3,810.81 | 3,810.81 | 0.0M |
| 2025-05-16 | 3,793.66 | 3,817.22 | 3,788.79 | 3,810.81 | 0.0M |
| 2025-05-15 | 3,767.86 | 3,799.06 | 3,758.71 | 3,796.50 | 0.0M |
| 2025-05-14 | 3,793.37 | 3,794.78 | 3,769.57 | 3,775.69 | 0.0M |
| 2025-05-13 | 3,760.18 | 3,815.14 | 3,760.18 | 3,797.63 | 0.0M |
| 2025-05-12 | 3,733.57 | 3,787.48 | 3,723.54 | 3,745.86 | 0.0M |
| 2025-05-09 | 3,639.22 | 3,664.95 | 3,636.85 | 3,659.00 | 0.0M |
| 2025-05-08 | 3,539.42 | 3,655.84 | 3,539.42 | 3,638.13 | 0.0M |
| 2025-05-07 | 3,509.04 | 3,544.32 | 3,500.88 | 3,520.12 | 0.0M |
| 2025-05-06 | 3,525.43 | 3,525.43 | 3,475.35 | 3,503.28 | 0.0M |
| 2025-05-05 | 3,541.77 | 3,557.60 | 3,515.53 | 3,534.38 | 0.0M |
| 2025-05-02 | 3,487.13 | 3,558.01 | 3,487.13 | 3,553.47 | 0.0M |
| 2025-05-01 | 3,472.49 | 3,489.01 | 3,451.60 | 3,469.42 | 0.0M |
| 2025-04-30 | 3,468.03 | 3,483.30 | 3,408.84 | 3,471.66 | 0.0M |
| 2025-04-29 | 3,461.78 | 3,508.34 | 3,448.07 | 3,503.61 | 0.0M |
| 2025-04-28 | 3,459.36 | 3,472.48 | 3,418.39 | 3,457.05 | 0.0M |
| 2025-04-25 | 3,440.29 | 3,455.59 | 3,407.48 | 3,455.59 | 0.0M |
| 2025-04-24 | 3,409.08 | 3,453.81 | 3,400.83 | 3,452.57 | 0.0M |
| 2025-04-23 | 3,417.38 | 3,483.80 | 3,395.63 | 3,407.38 | 0.0M |
| 2025-04-22 | 3,309.66 | 3,383.94 | 3,309.66 | 3,376.67 | 0.0M |
| 2025-04-21 | 3,338.85 | 3,338.85 | 3,257.00 | 3,284.73 | 0.0M |
| 2025-04-17 | 3,328.25 | 3,368.55 | 3,328.25 | 3,357.12 | 0.0M |
| 2025-04-16 | 3,315.56 | 3,350.59 | 3,298.19 | 3,326.26 | 0.0M |
| 2025-04-15 | 3,315.68 | 3,358.95 | 3,313.79 | 3,327.17 | 0.0M |
| 2025-04-14 | 3,323.03 | 3,349.84 | 3,261.79 | 3,318.81 | 0.0M |
| 2025-04-11 | 3,260.02 | 3,298.35 | 3,210.89 | 3,294.58 | 0.0M |
| 2025-04-10 | 3,328.42 | 3,328.42 | 3,203.72 | 3,261.97 | 0.0M |
| 2025-04-09 | 3,131.45 | 3,429.90 | 3,121.43 | 3,377.20 | 0.0M |
| 2025-04-08 | 3,269.34 | 3,313.32 | 3,120.90 | 3,156.15 | 0.0M |
| 2025-04-07 | 3,168.42 | 3,330.93 | 3,075.97 | 3,208.79 | 0.0M |
| 2025-04-04 | 3,295.04 | 3,295.04 | 3,143.28 | 3,227.85 | 0.0M |
| 2025-04-03 | 3,477.70 | 3,477.70 | 3,339.88 | 3,348.34 | 0.0M |
| 2025-04-02 | 3,508.81 | 3,582.29 | 3,501.64 | 3,579.37 | 0.0M |
| 2025-04-01 | 3,520.42 | 3,564.13 | 3,490.14 | 3,545.34 | 0.0M |
| 2025-03-31 | 3,520.44 | 3,546.63 | 3,477.14 | 3,525.42 | 0.0M |
| 2025-03-28 | 3,616.21 | 3,616.21 | 3,531.15 | 3,544.58 | 0.0M |
| 2025-03-27 | 3,609.19 | 3,633.70 | 3,591.98 | 3,618.64 | 0.0M |
| 2025-03-26 | 3,631.92 | 3,649.20 | 3,597.48 | 3,613.10 | 0.0M |
| 2025-03-25 | 3,658.35 | 3,662.81 | 3,624.68 | 3,624.76 | 0.0M |
| 2025-03-24 | 3,610.82 | 3,661.23 | 3,610.82 | 3,661.07 | 0.0M |
| 2025-03-21 | 3,594.51 | 3,594.51 | 3,557.84 | 3,573.10 | 0.0M |
| 2025-03-20 | 3,615.45 | 3,648.85 | 3,605.77 | 3,614.73 | 0.0M |
| 2025-03-19 | 3,574.60 | 3,646.01 | 3,574.60 | 3,633.52 | 0.0M |
| 2025-03-18 | 3,578.55 | 3,579.68 | 3,552.92 | 3,569.06 | 0.0M |
| 2025-03-17 | 3,575.99 | 3,601.97 | 3,572.71 | 3,586.91 | 0.0M |
| 2025-03-14 | 3,519.13 | 3,577.24 | 3,519.13 | 3,576.20 | 0.0M |
| 2025-03-13 | 3,562.62 | 3,566.90 | 3,481.00 | 3,493.55 | 0.0M |
| 2025-03-12 | 3,573.10 | 3,601.32 | 3,527.73 | 3,560.49 | 0.0M |
| 2025-03-11 | 3,545.75 | 3,584.09 | 3,526.91 | 3,558.19 | 0.0M |
| 2025-03-10 | 3,620.72 | 3,620.72 | 3,516.24 | 3,538.54 | 0.0M |
| 2025-03-07 | 3,633.22 | 3,658.39 | 3,584.12 | 3,643.52 | 0.0M |
| 2025-03-06 | 3,671.37 | 3,675.01 | 3,613.68 | 3,636.99 | 0.0M |
| 2025-03-05 | 3,692.98 | 3,711.87 | 3,652.48 | 3,695.62 | 0.0M |
| 2025-03-04 | 3,746.84 | 3,753.83 | 3,659.00 | 3,699.07 | 0.0M |
| 2025-03-03 | 3,888.30 | 3,897.75 | 3,760.17 | 3,774.80 | 0.0M |
| 2025-02-28 | 3,832.49 | 3,879.41 | 3,817.06 | 3,879.27 | 0.0M |
| 2025-02-27 | 3,897.77 | 3,903.89 | 3,845.09 | 3,845.09 | 0.0M |
| 2025-02-26 | 3,892.76 | 3,927.00 | 3,881.05 | 3,901.18 | 0.0M |
| 2025-02-25 | 3,872.96 | 3,909.36 | 3,848.61 | 3,885.99 | 0.0M |
| 2025-02-24 | 3,922.40 | 3,934.25 | 3,862.48 | 3,863.49 | 0.0M |
| 2025-02-21 | 4,012.68 | 4,046.85 | 3,901.41 | 3,906.56 | 0.0M |
| 2025-02-20 | 4,018.59 | 4,018.59 | 3,953.18 | 3,987.90 | 0.0M |
| 2025-02-19 | 4,041.58 | 4,046.02 | 4,018.17 | 4,040.76 | 0.0M |
| 2025-02-18 | 4,066.49 | 4,082.65 | 4,053.95 | 4,067.11 | 0.0M |
| 2025-02-14 | 4,074.23 | 4,097.34 | 4,057.03 | 4,063.43 | 0.0M |
| 2025-02-13 | 4,036.57 | 4,069.90 | 4,019.17 | 4,069.57 | 0.0M |
| 2025-02-12 | 4,016.51 | 4,038.47 | 3,997.16 | 4,020.85 | 0.0M |
| 2025-02-11 | 4,021.20 | 4,054.93 | 4,010.22 | 4,053.99 | 0.0M |
| 2025-02-10 | 4,008.39 | 4,048.52 | 4,008.39 | 4,032.40 | 0.0M |
| 2025-02-07 | 4,039.27 | 4,045.06 | 3,987.33 | 3,997.05 | 0.0M |
| 2025-02-06 | 4,023.94 | 4,048.25 | 4,005.40 | 4,023.48 | 0.0M |
| 2025-02-05 | 3,986.06 | 4,011.51 | 3,980.51 | 4,011.51 | 0.0M |
| 2025-02-04 | 3,910.18 | 3,979.80 | 3,908.24 | 3,977.70 | 0.0M |
| 2025-02-03 | 3,935.75 | 3,939.91 | 3,867.57 | 3,909.49 | 0.0M |
| 2025-01-31 | 4,017.51 | 4,018.96 | 3,951.00 | 3,963.26 | 0.0M |
| 2025-01-30 | 4,003.02 | 4,041.82 | 3,997.56 | 4,016.09 | 0.0M |
| 2025-01-29 | 3,968.64 | 3,999.04 | 3,948.77 | 3,982.70 | 0.0M |
| 2025-01-28 | 3,956.60 | 3,981.24 | 3,933.70 | 3,969.80 | 0.0M |
| 2025-01-27 | 3,995.27 | 4,009.28 | 3,951.34 | 3,953.82 | 0.0M |
| 2025-01-24 | 4,008.75 | 4,026.49 | 3,996.52 | 4,013.06 | 0.0M |
| 2025-01-23 | 3,966.80 | 4,015.48 | 3,960.94 | 4,010.39 | 0.0M |
| 2025-01-22 | 4,009.19 | 4,017.53 | 3,975.07 | 3,978.99 | 0.0M |
| 2025-01-21 | 3,955.06 | 4,010.12 | 3,955.06 | 4,004.32 | 0.0M |
| 2025-01-17 | 3,935.45 | 3,959.30 | 3,917.62 | 3,937.65 | 0.0M |
| 2025-01-16 | 3,933.09 | 3,936.46 | 3,909.74 | 3,925.60 | 0.0M |
| 2025-01-15 | 3,881.03 | 3,934.44 | 3,881.03 | 3,922.65 | 0.0M |
| 2025-01-14 | 3,783.12 | 3,840.82 | 3,783.12 | 3,840.76 | 0.0M |
| 2025-01-13 | 3,702.43 | 3,766.27 | 3,686.80 | 3,765.18 | 0.0M |
| 2025-01-10 | 3,780.97 | 3,780.97 | 3,692.85 | 3,719.83 | 0.0M |
| 2025-01-08 | 3,801.40 | 3,807.23 | 3,754.61 | 3,801.91 | 0.0M |
| 2025-01-07 | 3,883.93 | 3,890.66 | 3,796.50 | 3,816.25 | 0.0M |
| 2025-01-06 | 3,908.27 | 3,930.15 | 3,879.77 | 3,880.49 | 0.0M |
| 2025-01-03 | 3,865.58 | 3,901.29 | 3,843.49 | 3,899.25 | 0.0M |
| 2025-01-02 | 3,878.67 | 3,915.46 | 3,829.85 | 3,855.98 | 0.0M |