3,975.84
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 | 3,997.01 | 4,029.65 | 3,905.02 | 3,975.84 | 0.0M |
| 2025-09-25 | 3,999.99 | 4,000.00 | 3,970.00 | 3,997.70 | 0.0M |
| 2025-09-24 | 4,000.10 | 4,036.70 | 3,902.11 | 4,000.00 | 0.0M |
| 2025-09-23 | 4,049.90 | 4,049.90 | 3,902.10 | 4,038.81 | 0.0M |
| 2025-09-22 | 3,950.10 | 4,099.00 | 3,900.00 | 4,006.51 | 0.0M |
| 2025-09-19 | 4,000.10 | 4,125.00 | 3,850.50 | 3,999.95 | 0.0M |
| 2025-09-18 | 3,900.01 | 4,019.87 | 3,900.00 | 4,001.34 | 0.0M |
| 2025-09-17 | 4,079.00 | 4,099.00 | 3,900.00 | 3,946.97 | 0.0M |
| 2025-09-16 | 3,900.01 | 4,020.00 | 3,900.01 | 3,998.00 | 0.0M |
| 2025-09-15 | 4,089.99 | 4,089.99 | 3,900.00 | 3,997.48 | 0.0M |
| 2025-09-12 | 4,099.99 | 4,100.00 | 4,006.00 | 4,038.40 | 0.0M |
| 2025-09-11 | 4,101.01 | 4,101.51 | 4,000.00 | 4,002.99 | 0.0M |
| 2025-09-10 | 4,094.10 | 4,100.00 | 4,055.01 | 4,098.57 | 0.0M |
| 2025-09-09 | 4,021.00 | 4,130.00 | 4,000.00 | 4,094.15 | 0.0M |
| 2025-09-08 | 4,000.10 | 4,099.80 | 3,950.00 | 4,020.50 | 0.0M |
| 2025-09-05 | 4,200.01 | 4,290.00 | 4,000.00 | 4,004.48 | 0.0M |
| 2025-09-04 | 4,050.00 | 4,120.00 | 3,900.00 | 4,101.27 | 0.0M |
| 2025-09-03 | 3,859.10 | 4,099.99 | 3,859.01 | 3,999.38 | 0.0M |
| 2025-09-02 | 4,026.70 | 4,050.00 | 3,737.51 | 3,789.35 | 0.0M |
| 2025-09-01 | 3,711.46 | 4,190.80 | 3,675.00 | 4,026.63 | 0.0M |
| 2025-08-29 | 3,727.99 | 3,825.25 | 3,701.00 | 3,809.82 | 0.0M |
| 2025-08-28 | 3,806.00 | 3,809.00 | 3,676.00 | 3,731.71 | 0.0M |
| 2025-08-27 | 3,858.00 | 3,858.00 | 3,707.91 | 3,715.97 | 0.0M |
| 2025-08-26 | 3,765.01 | 3,810.50 | 3,660.01 | 3,807.16 | 0.0M |
| 2025-08-25 | 3,973.00 | 3,973.00 | 3,691.01 | 3,768.70 | 0.0M |
| 2025-08-22 | 3,775.55 | 3,850.00 | 3,655.00 | 3,831.59 | 0.0M |
| 2025-08-21 | 3,844.00 | 3,850.00 | 3,772.51 | 3,825.55 | 0.0M |
| 2025-08-20 | 3,823.90 | 3,848.00 | 3,770.05 | 3,839.77 | 0.0M |
| 2025-08-19 | 3,830.00 | 3,852.00 | 3,760.00 | 3,812.50 | 0.0M |
| 2025-08-18 | 3,506.00 | 3,850.00 | 3,506.00 | 3,830.59 | 0.0M |
| 2025-08-15 | 3,300.00 | 3,525.00 | 3,250.00 | 3,506.71 | 0.0M |
| 2025-08-13 | 3,002.40 | 3,310.00 | 3,000.00 | 3,225.80 | 0.0M |
| 2025-08-12 | 3,008.39 | 3,130.00 | 3,000.00 | 3,024.70 | 0.0M |
| 2025-08-11 | 2,972.00 | 3,050.00 | 2,972.00 | 3,008.39 | 0.0M |
| 2025-08-08 | 3,069.00 | 3,069.00 | 2,950.06 | 3,011.26 | 0.0M |
| 2025-08-07 | 2,989.99 | 3,000.00 | 2,967.45 | 2,983.78 | 0.0M |
| 2025-08-06 | 3,000.00 | 3,000.00 | 2,925.66 | 2,970.45 | 0.0M |
| 2025-08-05 | 3,019.99 | 3,020.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2025-08-04 | 3,025.00 | 3,025.00 | 2,930.00 | 2,999.00 | 0.0M |
| 2025-08-01 | 3,050.01 | 3,050.01 | 3,020.01 | 3,021.34 | 0.0M |
| 2025-07-31 | 3,099.99 | 3,298.90 | 3,030.00 | 3,031.45 | 0.0M |
| 2025-07-30 | 3,050.00 | 3,089.88 | 3,050.00 | 3,062.09 | 0.0M |
| 2025-07-29 | 3,054.47 | 3,080.00 | 3,031.00 | 3,050.00 | 0.0M |
| 2025-07-28 | 3,100.25 | 3,100.25 | 3,050.00 | 3,054.46 | 0.0M |
| 2025-07-25 | 3,100.00 | 3,100.00 | 3,080.00 | 3,091.14 | 0.0M |
| 2025-07-24 | 3,100.01 | 3,100.01 | 3,075.01 | 3,096.62 | 0.0M |
| 2025-07-23 | 3,150.00 | 3,150.00 | 2,950.00 | 3,082.60 | 0.0M |
| 2025-07-22 | 3,299.00 | 3,393.00 | 3,091.00 | 3,134.25 | 0.0M |
| 2025-07-21 | 3,150.00 | 3,200.00 | 3,125.00 | 3,147.15 | 0.0M |
| 2025-07-18 | 3,200.25 | 3,200.25 | 3,100.00 | 3,115.20 | 0.0M |
| 2025-07-17 | 3,297.99 | 3,309.00 | 3,180.00 | 3,200.00 | 0.0M |
| 2025-07-16 | 3,189.99 | 3,200.00 | 3,155.06 | 3,198.66 | 0.0M |
| 2025-07-15 | 3,348.00 | 3,348.00 | 3,141.51 | 3,145.00 | 0.0M |
| 2025-07-14 | 3,300.00 | 3,500.00 | 3,250.00 | 3,251.27 | 0.0M |
| 2025-07-11 | 3,300.01 | 3,300.01 | 3,260.02 | 3,283.58 | 0.0M |
| 2025-07-10 | 3,250.10 | 3,319.99 | 3,250.00 | 3,300.00 | 0.0M |
| 2025-07-09 | 3,580.00 | 3,699.99 | 3,329.10 | 3,350.63 | 0.0M |
| 2025-07-08 | 3,499.99 | 3,499.99 | 3,300.00 | 3,447.08 | 0.0M |
| 2025-07-07 | 3,398.01 | 3,539.99 | 3,270.10 | 3,526.13 | 0.0M |
| 2025-07-04 | 3,398.01 | 3,400.00 | 3,398.00 | 3,368.02 | 0.0M |
| 2025-07-03 | 3,338.99 | 3,648.00 | 3,296.60 | 3,368.02 | 0.0M |
| 2025-07-02 | 3,299.01 | 3,323.00 | 3,285.01 | 3,321.11 | 0.0M |
| 2025-07-01 | 3,157.00 | 3,299.99 | 3,157.00 | 3,290.91 | 0.0M |
| 2025-06-30 | 3,299.99 | 3,299.99 | 3,299.99 | 3,282.70 | 0.0M |
| 2025-06-27 | 3,354.90 | 3,354.90 | 3,200.10 | 3,282.70 | 0.0M |
| 2025-06-26 | 3,279.99 | 3,290.00 | 3,235.52 | 3,250.08 | 0.0M |
| 2025-06-25 | 3,190.10 | 3,190.10 | 3,190.00 | 3,190.00 | 0.0M |
| 2025-06-24 | 3,350.00 | 3,350.00 | 3,154.60 | 3,154.54 | 0.0M |
| 2025-06-23 | 3,150.01 | 3,189.99 | 3,120.00 | 3,154.54 | 0.0M |
| 2025-06-20 | 3,206.00 | 3,206.00 | 3,140.00 | 3,198.50 | 0.0M |
| 2025-06-19 | 3,206.51 | 3,206.51 | 3,150.00 | 3,150.76 | 0.0M |
| 2025-06-18 | 3,215.20 | 3,399.99 | 3,200.00 | 3,250.00 | 0.0M |
| 2025-06-17 | 3,255.01 | 3,339.99 | 3,255.00 | 3,300.00 | 0.0M |
| 2025-06-16 | 3,344.01 | 3,469.00 | 3,275.01 | 3,307.68 | 0.0M |
| 2025-06-13 | 3,389.00 | 3,650.00 | 3,255.01 | 3,444.54 | 0.0M |
| 2025-06-12 | 3,486.00 | 3,486.00 | 3,303.02 | 3,429.51 | 0.0M |
| 2025-06-11 | 3,211.00 | 3,485.00 | 3,200.30 | 3,307.07 | 0.0M |
| 2025-06-10 | 3,211.01 | 3,250.00 | 3,211.00 | 3,211.00 | 0.0M |
| 2025-06-05 | 3,200.01 | 3,254.99 | 3,190.05 | 3,213.00 | 0.0M |
| 2025-06-04 | 3,250.00 | 3,250.00 | 3,164.01 | 3,248.08 | 0.0M |
| 2025-06-03 | 3,399.00 | 3,399.00 | 3,200.01 | 3,245.18 | 0.0M |
| 2025-06-02 | 3,150.00 | 3,200.00 | 3,150.00 | 3,199.37 | 0.0M |
| 2025-05-30 | 3,165.00 | 3,165.00 | 3,165.00 | 3,142.44 | 0.0M |
| 2025-05-29 | 3,102.11 | 3,286.00 | 3,102.11 | 3,142.44 | 0.0M |
| 2025-05-27 | 3,186.87 | 3,225.00 | 3,150.00 | 3,181.25 | 0.0M |
| 2025-05-26 | 3,286.89 | 3,286.89 | 3,130.04 | 3,215.48 | 0.0M |
| 2025-05-23 | 3,100.02 | 3,295.90 | 3,100.02 | 3,202.50 | 0.0M |
| 2025-05-22 | 3,297.11 | 3,460.00 | 3,063.00 | 3,188.65 | 0.0M |
| 2025-05-21 | 3,226.11 | 3,425.00 | 3,180.00 | 3,185.50 | 0.0M |
| 2025-05-20 | 3,198.04 | 3,277.00 | 3,150.00 | 3,150.14 | 0.0M |
| 2025-05-19 | 3,281.00 | 3,284.00 | 3,152.02 | 3,198.04 | 0.0M |
| 2025-05-16 | 3,157.00 | 3,348.00 | 3,157.00 | 3,249.00 | 0.0M |
| 2025-05-15 | 3,231.57 | 3,250.00 | 3,051.00 | 3,155.10 | 0.0M |
| 2025-05-14 | 3,204.02 | 3,459.00 | 3,203.33 | 3,260.00 | 0.0M |
| 2025-05-13 | 3,397.93 | 3,397.93 | 3,397.92 | 3,397.93 | 0.0M |
| 2025-05-12 | 3,249.00 | 3,495.00 | 3,249.00 | 3,397.93 | 0.0M |
| 2025-05-09 | 3,230.00 | 3,250.00 | 3,230.00 | 3,249.87 | 0.0M |
| 2025-05-08 | 3,163.69 | 3,500.00 | 3,101.00 | 3,234.60 | 0.0M |
| 2025-05-07 | 3,129.69 | 3,284.00 | 3,054.00 | 3,185.00 | 0.0M |
| 2025-05-06 | 3,200.00 | 3,520.88 | 3,200.00 | 3,294.41 | 0.0M |
| 2025-05-05 | 3,173.37 | 3,485.00 | 3,060.00 | 3,200.80 | 0.0M |
| 2025-05-02 | 3,186.00 | 3,241.00 | 3,003.00 | 3,173.37 | 0.0M |
| 2025-04-30 | 3,039.00 | 3,198.00 | 2,950.00 | 2,950.00 | 0.0M |
| 2025-04-29 | 3,000.00 | 3,040.00 | 2,901.01 | 3,017.27 | 0.0M |
| 2025-04-28 | 3,100.00 | 3,285.00 | 3,000.00 | 3,011.88 | 0.0M |
| 2025-04-25 | 3,070.00 | 3,199.00 | 2,900.00 | 3,003.85 | 0.0M |
| 2025-04-24 | 3,063.00 | 3,381.93 | 3,063.00 | 3,108.71 | 0.0M |
| 2025-04-23 | 3,158.00 | 3,235.00 | 3,063.00 | 3,074.48 | 0.0M |
| 2025-04-22 | 3,198.00 | 3,198.00 | 3,035.10 | 3,158.50 | 0.0M |
| 2025-04-21 | 3,051.21 | 3,251.00 | 3,000.00 | 3,012.30 | 0.0M |
| 2025-04-18 | 3,120.00 | 3,200.00 | 3,054.00 | 3,197.00 | 0.0M |
| 2025-04-17 | 3,249.90 | 3,250.00 | 2,876.00 | 3,041.09 | 0.0M |
| 2025-04-16 | 3,300.00 | 3,300.00 | 3,122.00 | 3,194.95 | 0.0M |
| 2025-04-15 | 3,250.00 | 3,250.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2025-04-14 | 3,210.00 | 3,400.00 | 3,210.00 | 3,233.01 | 0.0M |
| 2025-04-11 | 3,220.00 | 3,520.00 | 3,100.00 | 3,321.97 | 0.0M |
| 2025-04-10 | 3,246.98 | 3,250.00 | 3,100.00 | 3,200.00 | 0.0M |
| 2025-04-09 | 3,180.00 | 3,285.00 | 2,950.00 | 3,055.69 | 0.0M |
| 2025-04-08 | 3,189.99 | 3,222.99 | 3,180.00 | 3,190.00 | 0.0M |
| 2025-04-07 | 3,205.00 | 3,205.00 | 3,000.00 | 3,202.63 | 0.0M |
| 2025-04-04 | 3,299.00 | 3,299.00 | 3,178.10 | 3,202.33 | 0.0M |
| 2025-04-03 | 3,131.55 | 3,270.00 | 3,131.55 | 3,244.01 | 0.0M |
| 2025-03-27 | 3,101.00 | 3,299.99 | 3,101.00 | 3,242.50 | 0.0M |
| 2025-03-26 | 3,299.00 | 3,299.00 | 3,131.01 | 3,193.87 | 0.0M |
| 2025-03-25 | 3,309.40 | 3,309.43 | 3,251.15 | 3,293.41 | 0.0M |
| 2025-03-24 | 3,250.01 | 3,300.00 | 3,250.01 | 3,297.98 | 0.0M |
| 2025-03-21 | 3,300.00 | 3,300.00 | 3,221.00 | 3,250.00 | 0.0M |
| 2025-03-20 | 3,248.80 | 3,248.80 | 3,200.00 | 3,243.98 | 0.0M |
| 2025-03-19 | 3,200.00 | 3,250.00 | 3,200.00 | 3,248.78 | 0.0M |
| 2025-03-18 | 3,152.05 | 3,299.00 | 3,150.00 | 3,271.47 | 0.0M |
| 2025-03-17 | 3,199.87 | 3,200.00 | 3,101.77 | 3,193.71 | 0.0M |
| 2025-03-14 | 3,195.00 | 3,200.00 | 3,100.00 | 3,192.32 | 0.0M |
| 2025-03-13 | 3,100.00 | 3,200.00 | 3,100.00 | 3,199.88 | 0.0M |
| 2025-03-12 | 3,110.00 | 3,119.99 | 3,100.00 | 3,114.58 | 0.0M |
| 2025-03-11 | 3,104.80 | 3,109.99 | 3,100.00 | 3,109.99 | 0.0M |
| 2025-03-07 | 3,025.00 | 3,114.00 | 3,025.00 | 3,112.13 | 0.0M |
| 2025-03-06 | 3,104.00 | 3,200.00 | 3,025.01 | 3,112.13 | 0.0M |
| 2025-03-05 | 3,185.00 | 3,185.00 | 3,100.01 | 3,102.44 | 0.0M |
| 2025-03-04 | 3,200.00 | 3,205.00 | 3,180.00 | 3,183.27 | 0.0M |
| 2025-03-03 | 3,010.00 | 3,188.00 | 3,010.00 | 3,182.81 | 0.0M |
| 2025-02-28 | 3,100.00 | 3,187.99 | 3,000.00 | 3,008.42 | 0.0M |
| 2025-02-27 | 3,199.00 | 3,205.00 | 2,901.00 | 3,002.79 | 0.0M |
| 2025-02-26 | 2,876.00 | 3,380.00 | 2,876.00 | 3,187.47 | 0.0M |
| 2025-02-25 | 3,199.00 | 3,199.00 | 2,870.00 | 3,194.00 | 0.0M |
| 2025-02-24 | 3,050.00 | 3,050.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-02-21 | 2,902.00 | 3,044.98 | 2,850.01 | 2,999.07 | 0.0M |
| 2025-02-20 | 3,023.99 | 3,075.00 | 2,888.00 | 2,968.05 | 0.0M |
| 2025-02-19 | 2,900.00 | 2,900.00 | 2,802.00 | 2,843.02 | 0.0M |
| 2025-02-18 | 2,840.00 | 2,875.00 | 2,821.00 | 2,843.02 | 0.0M |
| 2025-02-17 | 2,900.00 | 2,900.00 | 2,812.00 | 2,812.00 | 0.0M |
| 2025-02-14 | 2,839.77 | 2,839.77 | 2,800.79 | 2,839.77 | 0.0M |
| 2025-02-13 | 2,803.00 | 2,920.00 | 2,803.00 | 2,839.77 | 0.0M |
| 2025-02-12 | 2,837.40 | 2,945.00 | 2,827.60 | 2,866.18 | 0.0M |
| 2025-02-11 | 2,862.19 | 2,950.00 | 2,860.00 | 2,860.28 | 0.0M |
| 2025-02-10 | 3,000.00 | 3,000.00 | 2,861.00 | 2,862.19 | 0.0M |
| 2025-02-07 | 2,861.00 | 2,861.00 | 2,861.00 | 2,861.00 | 0.0M |
| 2025-02-06 | 2,861.00 | 2,861.00 | 2,861.00 | 2,861.00 | 0.0M |
| 2025-02-04 | 2,888.00 | 2,888.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-02-03 | 2,900.00 | 2,902.00 | 2,900.00 | 2,900.10 | 0.0M |
| 2025-01-31 | 3,012.00 | 3,020.00 | 2,961.00 | 2,961.24 | 0.0M |
| 2025-01-30 | 2,960.00 | 3,000.00 | 2,950.00 | 2,951.92 | 0.0M |
| 2025-01-29 | 3,000.00 | 3,000.00 | 2,950.00 | 2,951.92 | 0.0M |
| 2025-01-28 | 3,000.00 | 3,045.00 | 2,960.00 | 3,000.00 | 0.0M |
| 2025-01-27 | 3,070.00 | 3,100.00 | 2,991.00 | 3,066.70 | 0.0M |
| 2025-01-24 | 2,991.00 | 3,480.00 | 2,991.00 | 3,092.46 | 0.0M |
| 2025-01-22 | 3,300.00 | 3,350.00 | 3,200.00 | 3,291.79 | 0.0M |
| 2025-01-21 | 3,100.00 | 3,199.99 | 3,090.00 | 3,108.52 | 0.0M |
| 2025-01-20 | 2,865.00 | 2,999.00 | 2,865.00 | 2,986.68 | 0.0M |
| 2025-01-17 | 2,849.87 | 2,999.97 | 2,800.00 | 2,819.76 | 0.0M |
| 2025-01-16 | 2,890.00 | 2,890.00 | 2,700.00 | 2,733.38 | 0.0M |
| 2025-01-15 | 2,700.00 | 2,900.00 | 2,700.00 | 2,850.13 | 0.0M |
| 2025-01-14 | 2,848.97 | 2,848.97 | 2,847.88 | 2,729.64 | 0.0M |
| 2025-01-13 | 2,750.00 | 2,750.10 | 2,750.00 | 2,729.64 | 0.0M |
| 2025-01-10 | 2,839.88 | 2,839.88 | 2,839.88 | 2,729.64 | 0.0M |
| 2025-01-09 | 3,030.00 | 3,030.00 | 2,700.00 | 2,729.64 | 0.0M |
| 2025-01-08 | 2,701.00 | 2,790.00 | 2,701.00 | 2,762.70 | 0.0M |
| 2025-01-07 | 2,849.00 | 2,850.00 | 2,701.01 | 2,701.01 | 0.0M |
| 2025-01-06 | 2,700.01 | 2,859.00 | 2,700.01 | 2,705.01 | 0.0M |
| 2025-01-03 | 2,705.00 | 2,705.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2025-01-02 | 2,720.00 | 2,849.00 | 2,720.00 | 2,849.00 | 0.0M |
| 2025-01-01 | 2,800.00 | 2,850.00 | 2,550.00 | 2,848.00 | 0.0M |