4,242.77
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 | 4,263.76 | 4,289.04 | 4,231.64 | 4,242.77 | 0.2M |
| 2025-09-25 | 4,313.00 | 4,329.98 | 4,286.43 | 4,300.21 | 0.2M |
| 2025-09-24 | 4,227.15 | 4,312.22 | 4,221.33 | 4,305.54 | 0.2M |
| 2025-09-22 | 4,285.23 | 4,290.19 | 4,243.47 | 4,269.41 | 0.2M |
| 2025-09-19 | 4,303.61 | 4,312.73 | 4,271.76 | 4,293.12 | 0.2M |
| 2025-09-18 | 4,349.49 | 4,378.02 | 4,251.68 | 4,294.72 | 0.3M |
| 2025-09-17 | 4,293.83 | 4,354.27 | 4,290.23 | 4,352.33 | 0.2M |
| 2025-09-16 | 4,292.88 | 4,299.86 | 4,251.24 | 4,273.22 | 0.2M |
| 2025-09-15 | 4,263.70 | 4,296.14 | 4,251.88 | 4,278.76 | 0.2M |
| 2025-09-12 | 4,293.35 | 4,304.19 | 4,263.48 | 4,273.60 | 0.2M |
| 2025-09-11 | 4,189.79 | 4,240.40 | 4,170.03 | 4,215.96 | 0.2M |
| 2025-09-10 | 4,210.64 | 4,243.53 | 4,205.54 | 4,228.08 | 0.2M |
| 2025-09-09 | 4,156.23 | 4,205.47 | 4,151.10 | 4,191.81 | 0.2M |
| 2025-09-08 | 4,110.28 | 4,146.72 | 4,104.81 | 4,144.35 | 0.2M |
| 2025-09-06 | 4,049.83 | 4,103.86 | 4,103.86 | 4,103.86 | 0.2M |
| 2025-09-05 | 4,049.83 | 4,111.43 | 4,042.54 | 4,103.86 | 0.2M |
| 2025-09-04 | 4,115.03 | 4,116.43 | 4,026.90 | 4,037.83 | 0.2M |
| 2025-09-03 | 4,139.48 | 4,158.97 | 4,080.03 | 4,092.04 | 0.2M |
| 2025-09-02 | 4,137.33 | 4,152.38 | 4,098.28 | 4,112.60 | 0.2M |
| 2025-09-01 | 4,118.21 | 4,136.98 | 4,104.87 | 4,134.93 | 0.3M |
| 2025-08-29 | 4,044.68 | 4,074.87 | 4,040.73 | 4,040.81 | 0.2M |
| 2025-08-28 | 4,039.30 | 4,042.81 | 3,992.22 | 4,028.58 | 0.3M |
| 2025-08-27 | 4,141.77 | 4,141.77 | 4,051.21 | 4,063.14 | 0.2M |
| 2025-08-26 | 4,148.76 | 4,165.67 | 4,122.56 | 4,123.48 | 0.2M |
| 2025-08-25 | 4,136.80 | 4,178.67 | 4,128.29 | 4,166.03 | 0.2M |
| 2025-08-22 | 4,070.80 | 4,093.11 | 4,055.71 | 4,091.73 | 0.2M |
| 2025-08-21 | 4,063.70 | 4,068.66 | 4,032.83 | 4,052.63 | 0.2M |
| 2025-08-20 | 4,025.56 | 4,060.81 | 4,007.79 | 4,053.32 | 0.2M |
| 2025-08-19 | 4,067.91 | 4,070.76 | 4,040.09 | 4,048.25 | 0.2M |
| 2025-08-18 | 4,069.07 | 4,102.32 | 4,058.73 | 4,058.73 | 0.2M |
| 2025-08-15 | 4,058.27 | 4,067.59 | 4,042.54 | 4,062.66 | 0.2M |
| 2025-08-14 | 4,119.89 | 4,121.86 | 4,071.18 | 4,084.69 | 0.2M |
| 2025-08-13 | 4,022.19 | 4,091.83 | 4,022.19 | 4,091.83 | 0.2M |
| 2025-08-12 | 3,971.38 | 3,994.86 | 3,961.83 | 3,988.94 | 0.1M |
| 2025-08-11 | 3,987.98 | 3,990.52 | 3,956.85 | 3,983.21 | 0.1M |
| 2025-08-08 | 3,991.31 | 3,992.18 | 3,963.59 | 3,972.61 | 0.1M |
| 2025-08-07 | 3,995.22 | 4,009.54 | 3,964.80 | 4,006.80 | 0.2M |
| 2025-08-06 | 3,980.43 | 3,980.43 | 3,980.43 | 3,980.43 | 0.1M |
| 2025-08-05 | 3,973.43 | 3,973.43 | 3,973.43 | 3,973.43 | 0.1M |
| 2025-08-04 | 3,887.83 | 3,941.31 | 3,874.77 | 3,938.16 | 0.1M |
| 2025-08-01 | 3,940.87 | 3,959.66 | 3,897.21 | 3,897.77 | 0.2M |
| 2025-07-31 | 3,976.19 | 3,981.51 | 3,936.22 | 3,942.64 | 0.2M |
| 2025-07-30 | 4,030.22 | 4,055.54 | 3,982.77 | 4,003.46 | 0.2M |
| 2025-07-29 | 4,037.20 | 4,059.42 | 4,006.08 | 4,058.47 | 0.2M |
| 2025-07-28 | 4,039.24 | 4,067.91 | 4,026.36 | 4,053.92 | 0.2M |
| 2025-07-25 | 4,049.15 | 4,057.47 | 4,019.41 | 4,027.48 | 0.2M |
| 2025-07-24 | 4,040.81 | 4,074.02 | 4,036.56 | 4,068.66 | 0.2M |
| 2025-07-23 | 4,008.39 | 4,038.92 | 3,992.43 | 4,038.92 | 0.2M |
| 2025-07-22 | 3,959.99 | 3,976.64 | 3,940.36 | 3,976.48 | 0.2M |
| 2025-07-21 | 3,953.82 | 3,954.43 | 3,930.38 | 3,954.43 | 0.2M |
| 2025-07-19 | 3,919.17 | 3,928.86 | 3,928.86 | 3,928.86 | 0.1M |
| 2025-07-18 | 3,919.17 | 3,928.86 | 3,899.22 | 3,928.86 | 0.1M |
| 2025-07-17 | 3,882.37 | 3,903.24 | 3,866.43 | 3,880.93 | 0.1M |
| 2025-07-16 | 3,903.53 | 3,928.62 | 3,874.96 | 3,875.38 | 0.2M |
| 2025-07-15 | 3,835.80 | 3,887.12 | 3,811.76 | 3,887.12 | 0.2M |
| 2025-07-14 | 3,799.05 | 3,829.89 | 3,799.05 | 3,822.45 | 0.1M |
| 2025-07-11 | 3,788.14 | 3,858.45 | 3,788.14 | 3,803.39 | 0.2M |
| 2025-07-10 | 3,760.14 | 3,792.91 | 3,755.35 | 3,785.67 | 0.1M |
| 2025-07-09 | 3,790.19 | 3,790.19 | 3,753.36 | 3,763.84 | 0.1M |
| 2025-07-08 | 3,770.51 | 3,803.39 | 3,766.70 | 3,802.46 | 0.1M |
| 2025-07-07 | 3,754.01 | 3,765.51 | 3,735.26 | 3,764.79 | 0.1M |
| 2025-07-04 | 3,760.98 | 3,787.28 | 3,726.75 | 3,764.96 | 0.2M |
| 2025-07-03 | 3,800.99 | 3,805.28 | 3,755.25 | 3,783.20 | 0.1M |
| 2025-07-02 | 3,812.68 | 3,822.66 | 3,785.03 | 3,798.34 | 0.2M |
| 2025-06-30 | 3,804.54 | 3,804.54 | 3,775.84 | 3,776.85 | 0.1M |
| 2025-06-27 | 3,829.78 | 3,831.52 | 3,789.90 | 3,806.29 | 0.2M |
| 2025-06-26 | 3,820.68 | 3,829.28 | 3,800.04 | 3,816.01 | 0.1M |
| 2025-06-25 | 3,819.04 | 3,848.80 | 3,810.71 | 3,840.40 | 0.2M |
| 2025-06-24 | 3,742.44 | 3,802.55 | 3,742.44 | 3,795.44 | 0.2M |
| 2025-06-23 | 3,663.65 | 3,719.39 | 3,651.30 | 3,719.39 | 0.1M |
| 2025-06-20 | 3,659.87 | 3,693.96 | 3,659.87 | 3,693.96 | 0.2M |
| 2025-06-19 | 3,718.47 | 3,722.65 | 3,642.46 | 3,652.72 | 0.1M |
| 2025-06-18 | 3,750.60 | 3,752.54 | 3,716.01 | 3,730.96 | 0.1M |
| 2025-06-17 | 3,792.91 | 3,796.97 | 3,753.21 | 3,768.43 | 0.1M |
| 2025-06-16 | 3,743.55 | 3,791.44 | 3,732.44 | 3,782.31 | 0.1M |
| 2025-06-13 | 3,768.84 | 3,790.96 | 3,738.11 | 3,757.22 | 0.2M |
| 2025-06-12 | 3,803.10 | 3,816.43 | 3,775.20 | 3,780.31 | 0.2M |
| 2025-06-11 | 3,798.62 | 3,831.60 | 3,796.67 | 3,823.56 | 0.2M |
| 2025-06-10 | 3,798.96 | 3,811.63 | 3,765.65 | 3,793.53 | 0.2M |
| 2025-06-09 | 3,756.59 | 3,790.42 | 3,752.57 | 3,790.42 | 0.2M |
| 2025-06-06 | 3,747.71 | 3,748.45 | 3,721.41 | 3,729.74 | 0.2M |
| 2025-06-05 | 3,736.65 | 3,748.43 | 3,717.05 | 3,743.05 | 0.1M |
| 2025-06-04 | 3,680.93 | 3,714.64 | 3,679.42 | 3,708.33 | 0.1M |
| 2025-06-03 | 3,646.33 | 3,683.21 | 3,646.33 | 3,679.75 | 0.1M |
| 2025-06-02 | 3,613.59 | 3,628.44 | 3,552.05 | 3,627.60 | 0.1M |
| 2025-05-30 | 3,666.11 | 3,668.73 | 3,631.94 | 3,648.69 | 0.2M |
| 2025-05-29 | 3,647.17 | 3,701.42 | 3,640.02 | 3,698.18 | 0.2M |
| 2025-05-28 | 3,669.70 | 3,679.73 | 3,635.25 | 3,647.92 | 0.1M |
| 2025-05-27 | 3,640.88 | 3,672.85 | 3,635.83 | 3,667.25 | 0.1M |
| 2025-05-26 | 3,682.83 | 3,693.43 | 3,642.20 | 3,649.20 | 0.1M |
| 2025-05-23 | 3,689.52 | 3,716.98 | 3,676.27 | 3,694.31 | 0.1M |
| 2025-05-22 | 3,716.36 | 3,717.84 | 3,674.46 | 3,686.82 | 0.1M |
| 2025-05-21 | 3,711.44 | 3,738.19 | 3,706.42 | 3,725.74 | 0.1M |
| 2025-05-20 | 3,662.72 | 3,705.95 | 3,657.41 | 3,700.62 | 0.1M |
| 2025-05-19 | 3,627.69 | 3,662.75 | 3,610.19 | 3,651.41 | 0.1M |
| 2025-05-16 | 3,638.68 | 3,658.92 | 3,629.08 | 3,654.23 | 0.1M |
| 2025-05-15 | 3,708.37 | 3,715.21 | 3,663.06 | 3,676.41 | 0.1M |
| 2025-05-14 | 3,655.82 | 3,704.63 | 3,649.59 | 3,704.63 | 0.1M |
| 2025-05-13 | 3,684.45 | 3,684.45 | 3,618.89 | 3,625.57 | 0.1M |
| 2025-05-12 | 3,622.91 | 3,703.59 | 3,597.23 | 3,684.56 | 0.2M |
| 2025-05-09 | 3,576.73 | 3,585.60 | 3,551.83 | 3,579.12 | 0.1M |
| 2025-05-08 | 3,537.34 | 3,593.04 | 3,537.34 | 3,563.27 | 0.1M |
| 2025-05-07 | 3,630.81 | 3,634.82 | 3,552.55 | 3,552.55 | 0.2M |
| 2025-05-06 | 3,547.99 | 3,572.30 | 3,528.50 | 3,559.82 | 0.1M |
| 2025-05-02 | 3,488.21 | 3,542.37 | 3,468.56 | 3,536.24 | 0.1M |
| 2025-04-30 | 3,467.46 | 3,479.44 | 3,437.68 | 3,479.31 | 0.1M |
| 2025-04-29 | 3,467.00 | 3,488.33 | 3,445.53 | 3,459.44 | 0.1M |
| 2025-04-28 | 3,463.97 | 3,465.70 | 3,428.22 | 3,452.87 | 0.1M |
| 2025-04-25 | 3,473.39 | 3,497.84 | 3,443.26 | 3,452.36 | 0.1M |
| 2025-04-24 | 3,462.45 | 3,473.03 | 3,410.51 | 3,443.63 | 0.1M |
| 2025-04-23 | 3,464.54 | 3,473.22 | 3,432.11 | 3,463.83 | 0.2M |
| 2025-04-22 | 3,338.67 | 3,388.78 | 3,323.92 | 3,382.73 | 0.2M |
| 2025-04-17 | 3,298.69 | 3,353.16 | 3,294.64 | 3,347.88 | 0.1M |
| 2025-04-16 | 3,339.70 | 3,343.90 | 3,267.44 | 3,297.61 | 0.1M |
| 2025-04-15 | 3,388.37 | 3,388.37 | 3,337.65 | 3,363.66 | 0.1M |
| 2025-04-14 | 3,343.14 | 3,372.52 | 3,326.95 | 3,357.10 | 0.2M |
| 2025-04-11 | 3,219.02 | 3,307.40 | 3,202.53 | 3,273.18 | 0.2M |
| 2025-04-10 | 3,266.69 | 3,323.84 | 3,218.27 | 3,240.32 | 0.2M |
| 2025-04-09 | 3,051.49 | 3,203.42 | 3,010.67 | 3,176.12 | 0.3M |
| 2025-04-08 | 3,152.89 | 3,200.92 | 3,086.62 | 3,150.94 | 0.3M |
| 2025-04-07 | 3,246.61 | 3,292.20 | 3,079.88 | 3,098.03 | 0.4M |
| 2025-04-03 | 3,560.90 | 3,610.89 | 3,558.06 | 3,587.28 | 0.2M |
| 2025-04-02 | 3,636.13 | 3,673.76 | 3,612.49 | 3,646.84 | 0.1M |
| 2025-04-01 | 3,634.91 | 3,679.91 | 3,631.37 | 3,643.99 | 0.2M |
| 2025-03-31 | 3,635.82 | 3,659.51 | 3,596.47 | 3,618.27 | 0.2M |
| 2025-03-28 | 3,703.35 | 3,718.09 | 3,640.57 | 3,670.00 | 0.1M |
| 2025-03-27 | 3,676.75 | 3,728.43 | 3,648.83 | 3,686.95 | 0.2M |
| 2025-03-26 | 3,659.62 | 3,684.24 | 3,646.26 | 3,668.91 | 0.1M |
| 2025-03-25 | 3,694.44 | 3,710.19 | 3,639.31 | 3,642.82 | 0.2M |
| 2025-03-24 | 3,709.49 | 3,740.55 | 3,677.21 | 3,729.93 | 0.2M |
| 2025-03-21 | 3,766.61 | 3,785.68 | 3,681.28 | 3,700.37 | 0.2M |
| 2025-03-20 | 3,866.65 | 3,866.65 | 3,777.99 | 3,783.92 | 0.2M |
| 2025-03-19 | 3,860.63 | 3,883.77 | 3,841.85 | 3,868.07 | 0.2M |
| 2025-03-18 | 3,855.92 | 3,869.96 | 3,827.83 | 3,869.96 | 0.2M |
| 2025-03-17 | 3,786.72 | 3,805.44 | 3,763.36 | 3,776.24 | 0.2M |
| 2025-03-14 | 3,699.51 | 3,769.47 | 3,668.91 | 3,745.92 | 0.2M |
| 2025-03-13 | 3,696.71 | 3,707.87 | 3,625.85 | 3,669.82 | 0.2M |
| 2025-03-12 | 3,735.41 | 3,749.25 | 3,655.13 | 3,693.82 | 0.2M |
| 2025-03-11 | 3,629.66 | 3,726.86 | 3,624.37 | 3,715.19 | 0.2M |
| 2025-03-10 | 3,761.74 | 3,790.21 | 3,685.89 | 3,711.90 | 0.2M |
| 2025-03-07 | 3,772.66 | 3,845.23 | 3,753.00 | 3,777.21 | 0.3M |
| 2025-03-06 | 3,743.18 | 3,805.50 | 3,742.57 | 3,801.12 | 0.3M |
| 2025-03-05 | 3,622.97 | 3,686.40 | 3,606.07 | 3,679.95 | 0.2M |
| 2025-03-04 | 3,545.08 | 3,601.29 | 3,521.47 | 3,586.10 | 0.2M |
| 2025-03-03 | 3,608.73 | 3,655.42 | 3,570.01 | 3,593.26 | 0.2M |
| 2025-02-28 | 3,686.87 | 3,686.87 | 3,556.62 | 3,578.15 | 0.3M |
| 2025-02-27 | 3,710.76 | 3,754.00 | 3,656.55 | 3,700.87 | 0.3M |
| 2025-02-26 | 3,623.85 | 3,735.31 | 3,623.85 | 3,708.43 | 0.3M |
| 2025-02-25 | 3,547.99 | 3,628.30 | 3,547.99 | 3,593.77 | 0.2M |
| 2025-02-24 | 3,671.41 | 3,699.67 | 3,627.05 | 3,644.79 | 0.2M |
| 2025-02-21 | 3,608.62 | 3,670.85 | 3,579.72 | 3,670.85 | 0.3M |
| 2025-02-20 | 3,550.69 | 3,567.17 | 3,504.48 | 3,527.17 | 0.2M |
| 2025-02-19 | 3,560.95 | 3,588.17 | 3,539.20 | 3,582.43 | 0.2M |
| 2025-02-18 | 3,542.95 | 3,615.43 | 3,535.62 | 3,588.13 | 0.2M |
| 2025-02-17 | 3,558.49 | 3,589.44 | 3,488.82 | 3,535.86 | 0.3M |
| 2025-02-14 | 3,431.17 | 3,527.81 | 3,431.17 | 3,527.81 | 0.3M |
| 2025-02-13 | 3,426.81 | 3,507.69 | 3,385.60 | 3,398.80 | 0.3M |
| 2025-02-12 | 3,354.55 | 3,410.11 | 3,342.25 | 3,410.11 | 0.2M |
| 2025-02-11 | 3,379.56 | 3,381.60 | 3,319.27 | 3,322.14 | 0.2M |
| 2025-02-10 | 3,319.76 | 3,361.57 | 3,319.17 | 3,360.14 | 0.2M |
| 2025-02-07 | 3,266.19 | 3,319.13 | 3,256.99 | 3,305.88 | 0.2M |
| 2025-02-06 | 3,223.22 | 3,268.46 | 3,215.25 | 3,268.46 | 0.1M |
| 2025-02-05 | 3,256.17 | 3,256.17 | 3,194.17 | 3,223.22 | 0.1M |
| 2025-02-04 | 3,202.69 | 3,263.58 | 3,178.72 | 3,251.52 | 0.1M |
| 2025-02-03 | 3,144.92 | 3,166.96 | 3,097.72 | 3,166.80 | 0.1M |
| 2025-01-28 | 3,179.59 | 3,179.59 | 3,154.19 | 3,164.98 | 0.0M |
| 2025-01-27 | 3,144.11 | 3,173.72 | 3,144.11 | 3,159.47 | 0.1M |
| 2025-01-24 | 3,100.92 | 3,146.03 | 3,091.33 | 3,135.57 | 0.1M |
| 2025-01-23 | 3,107.20 | 3,133.61 | 3,073.39 | 3,081.62 | 0.1M |
| 2025-01-22 | 3,123.81 | 3,126.64 | 3,084.70 | 3,092.21 | 0.1M |
| 2025-01-21 | 3,141.15 | 3,153.30 | 3,111.97 | 3,139.34 | 0.1M |
| 2025-01-20 | 3,093.04 | 3,137.51 | 3,093.04 | 3,113.38 | 0.1M |
| 2025-01-17 | 3,048.82 | 3,070.09 | 3,036.94 | 3,062.51 | 0.1M |
| 2025-01-16 | 3,042.31 | 3,074.45 | 3,023.69 | 3,052.05 | 0.1M |
| 2025-01-15 | 3,003.50 | 3,025.98 | 3,001.38 | 3,018.29 | 0.1M |
| 2025-01-14 | 2,958.52 | 3,025.34 | 2,958.52 | 3,011.74 | 0.1M |
| 2025-01-13 | 2,962.03 | 2,963.17 | 2,926.83 | 2,955.16 | 0.1M |
| 2025-01-10 | 3,023.95 | 3,029.86 | 2,978.30 | 2,983.17 | 0.1M |
| 2025-01-09 | 3,009.28 | 3,035.83 | 3,006.18 | 3,012.70 | 0.1M |
| 2025-01-08 | 3,033.29 | 3,046.20 | 2,986.42 | 3,013.94 | 0.1M |
| 2025-01-07 | 3,049.26 | 3,073.90 | 3,012.33 | 3,042.33 | 0.1M |
| 2025-01-06 | 3,105.63 | 3,106.35 | 3,071.29 | 3,080.98 | 0.1M |
| 2025-01-03 | 3,093.86 | 3,116.11 | 3,074.78 | 3,093.19 | 0.1M |
| 2025-01-02 | 3,130.78 | 3,130.78 | 3,071.38 | 3,080.74 | 0.1M |