3,429.54
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 | 3,485.58 | 3,487.29 | 3,407.86 | 3,429.54 | 94.3M |
| 2025-09-25 | 3,502.41 | 3,529.05 | 3,498.83 | 3,520.47 | 91.7M |
| 2025-09-24 | 3,534.75 | 3,542.90 | 3,486.44 | 3,518.25 | 85.0M |
| 2025-09-23 | 3,529.90 | 3,535.42 | 3,507.88 | 3,528.60 | 87.8M |
| 2025-09-22 | 3,497.52 | 3,521.29 | 3,495.05 | 3,506.61 | 89.0M |
| 2025-09-19 | 3,494.71 | 3,502.87 | 3,466.68 | 3,477.20 | 115.1M |
| 2025-09-18 | 3,461.24 | 3,494.47 | 3,449.50 | 3,494.47 | 92.5M |
| 2025-09-17 | 3,462.19 | 3,462.19 | 3,432.75 | 3,440.58 | 82.2M |
| 2025-09-16 | 3,446.04 | 3,483.77 | 3,442.59 | 3,481.53 | 116.8M |
| 2025-09-15 | 3,436.33 | 3,449.57 | 3,415.94 | 3,430.85 | 94.5M |
| 2025-09-12 | 3,397.84 | 3,421.29 | 3,384.16 | 3,421.29 | 106.3M |
| 2025-09-11 | 3,356.83 | 3,366.85 | 3,330.21 | 3,363.44 | 107.6M |
| 2025-09-10 | 3,288.35 | 3,336.59 | 3,287.71 | 3,332.42 | 94.0M |
| 2025-09-09 | 3,243.11 | 3,275.05 | 3,233.67 | 3,275.05 | 74.6M |
| 2025-09-08 | 3,224.77 | 3,233.13 | 3,216.91 | 3,231.19 | 54.2M |
| 2025-09-05 | 3,225.70 | 3,230.55 | 3,211.75 | 3,219.23 | 75.7M |
| 2025-09-04 | 3,207.36 | 3,222.58 | 3,201.17 | 3,217.27 | 60.0M |
| 2025-09-03 | 3,197.12 | 3,206.75 | 3,186.16 | 3,202.96 | 64.1M |
| 2025-09-02 | 3,167.75 | 3,192.39 | 3,166.14 | 3,190.30 | 61.6M |
| 2025-09-01 | 3,174.79 | 3,190.49 | 3,146.53 | 3,153.95 | 58.8M |
| 2025-08-29 | 3,224.62 | 3,228.56 | 3,197.61 | 3,198.60 | 65.7M |
| 2025-08-28 | 3,192.63 | 3,229.37 | 3,180.43 | 3,211.87 | 71.6M |
| 2025-08-27 | 3,200.22 | 3,204.97 | 3,179.89 | 3,204.72 | 76.4M |
| 2025-08-26 | 3,218.10 | 3,218.10 | 3,191.60 | 3,194.42 | 114.7M |
| 2025-08-25 | 3,214.22 | 3,229.56 | 3,197.86 | 3,229.56 | 70.5M |
| 2025-08-22 | 3,182.00 | 3,199.36 | 3,176.99 | 3,187.06 | 69.1M |
| 2025-08-21 | 3,157.66 | 3,182.42 | 3,151.27 | 3,155.68 | 95.6M |
| 2025-08-20 | 3,136.04 | 3,149.91 | 3,096.74 | 3,146.55 | 113.0M |
| 2025-08-19 | 3,200.56 | 3,201.07 | 3,157.29 | 3,166.64 | 81.4M |
| 2025-08-18 | 3,218.68 | 3,223.66 | 3,192.03 | 3,192.06 | 81.7M |
| 2025-08-14 | 3,243.87 | 3,258.35 | 3,227.94 | 3,243.71 | 89.3M |
| 2025-08-13 | 3,238.35 | 3,242.29 | 3,207.89 | 3,242.29 | 101.9M |
| 2025-08-12 | 3,218.92 | 3,254.21 | 3,199.73 | 3,200.00 | 84.4M |
| 2025-08-11 | 3,225.26 | 3,228.49 | 3,206.36 | 3,215.19 | 79.6M |
| 2025-08-08 | 3,225.51 | 3,232.86 | 3,200.82 | 3,213.67 | 90.8M |
| 2025-08-07 | 3,220.42 | 3,234.04 | 3,203.43 | 3,234.04 | 93.8M |
| 2025-08-06 | 3,190.13 | 3,203.55 | 3,182.37 | 3,200.86 | 87.0M |
| 2025-08-05 | 3,199.69 | 3,225.89 | 3,185.14 | 3,207.96 | 93.6M |
| 2025-08-04 | 3,125.61 | 3,168.83 | 3,117.53 | 3,157.77 | 82.2M |
| 2025-08-01 | 3,220.13 | 3,220.13 | 3,129.14 | 3,130.89 | 117.4M |
| 2025-07-31 | 3,289.72 | 3,302.89 | 3,237.81 | 3,257.18 | 142.2M |
| 2025-07-30 | 3,241.07 | 3,282.02 | 3,236.00 | 3,266.04 | 121.5M |
| 2025-07-29 | 3,199.22 | 3,240.39 | 3,175.52 | 3,237.54 | 109.1M |
| 2025-07-28 | 3,231.59 | 3,231.59 | 3,184.07 | 3,218.86 | 130.6M |
| 2025-07-25 | 3,180.44 | 3,204.12 | 3,180.44 | 3,194.26 | 95.0M |
| 2025-07-24 | 3,203.39 | 3,234.28 | 3,178.75 | 3,186.92 | 92.7M |
| 2025-07-23 | 3,179.74 | 3,190.75 | 3,132.88 | 3,174.92 | 90.4M |
| 2025-07-22 | 3,203.03 | 3,214.64 | 3,145.84 | 3,159.55 | 98.4M |
| 2025-07-21 | 3,182.81 | 3,205.37 | 3,180.32 | 3,204.73 | 100.6M |
| 2025-07-18 | 3,189.75 | 3,193.87 | 3,159.80 | 3,177.95 | 94.0M |
| 2025-07-17 | 3,188.34 | 3,188.34 | 3,138.26 | 3,180.30 | 138.4M |
| 2025-07-16 | 3,191.67 | 3,193.56 | 3,162.45 | 3,173.21 | 97.6M |
| 2025-07-15 | 3,176.03 | 3,200.92 | 3,166.63 | 3,199.96 | 109.3M |
| 2025-07-14 | 3,157.58 | 3,185.06 | 3,154.05 | 3,185.04 | 96.0M |
| 2025-07-11 | 3,170.32 | 3,203.37 | 3,153.82 | 3,158.70 | 112.2M |
| 2025-07-10 | 3,126.58 | 3,167.92 | 3,116.47 | 3,167.92 | 107.7M |
| 2025-07-09 | 3,113.76 | 3,121.26 | 3,096.24 | 3,115.24 | 110.1M |
| 2025-07-08 | 3,065.36 | 3,108.74 | 3,058.44 | 3,106.53 | 123.6M |
| 2025-07-07 | 3,038.09 | 3,061.95 | 3,025.51 | 3,051.57 | 90.8M |
| 2025-07-04 | 3,115.73 | 3,117.46 | 3,046.76 | 3,048.56 | 127.1M |
| 2025-07-03 | 3,090.28 | 3,109.27 | 3,075.15 | 3,109.27 | 127.3M |
| 2025-07-02 | 3,070.43 | 3,077.84 | 3,022.16 | 3,063.20 | 117.8M |
| 2025-07-01 | 3,087.02 | 3,127.36 | 3,078.01 | 3,078.08 | 127.1M |
| 2025-06-30 | 3,071.83 | 3,084.86 | 3,060.18 | 3,068.85 | 115.6M |
| 2025-06-27 | 3,074.80 | 3,090.07 | 3,038.52 | 3,052.68 | 116.4M |
| 2025-06-26 | 3,106.68 | 3,111.79 | 3,035.51 | 3,077.42 | 157.7M |
| 2025-06-25 | 3,127.62 | 3,128.93 | 3,081.94 | 3,105.19 | 186.8M |
| 2025-06-24 | 3,053.77 | 3,101.85 | 3,053.77 | 3,100.04 | 196.7M |
| 2025-06-23 | 2,982.08 | 3,010.90 | 2,959.28 | 3,004.61 | 172.9M |
| 2025-06-20 | 2,972.49 | 3,012.85 | 2,959.50 | 3,012.63 | 168.0M |
| 2025-06-19 | 2,981.08 | 2,986.62 | 2,942.36 | 2,963.85 | 118.2M |
| 2025-06-18 | 2,922.08 | 2,971.11 | 2,922.08 | 2,963.06 | 125.6M |
| 2025-06-17 | 2,947.87 | 2,990.45 | 2,917.55 | 2,939.17 | 164.6M |
| 2025-06-16 | 2,892.24 | 2,934.35 | 2,874.97 | 2,933.46 | 128.1M |
| 2025-06-13 | 2,914.59 | 2,916.45 | 2,864.31 | 2,881.70 | 149.8M |
| 2025-06-12 | 2,894.98 | 2,918.64 | 2,892.74 | 2,902.81 | 155.2M |
| 2025-06-11 | 2,872.70 | 2,894.08 | 2,865.77 | 2,892.33 | 131.5M |
| 2025-06-10 | 2,856.67 | 2,868.47 | 2,833.39 | 2,855.46 | 149.1M |
| 2025-06-09 | 2,824.96 | 2,850.40 | 2,821.71 | 2,838.55 | 143.8M |
| 2025-06-05 | 2,769.39 | 2,815.34 | 2,766.97 | 2,794.37 | 132.2M |
| 2025-06-04 | 2,720.23 | 2,748.67 | 2,715.05 | 2,748.47 | 131.8M |
| 2025-06-02 | 2,670.55 | 2,701.00 | 2,664.44 | 2,678.92 | 88.2M |
| 2025-05-30 | 2,692.33 | 2,697.58 | 2,668.62 | 2,675.13 | 170.4M |
| 2025-05-29 | 2,677.36 | 2,704.20 | 2,670.93 | 2,702.42 | 118.4M |
| 2025-05-28 | 2,632.06 | 2,679.09 | 2,625.67 | 2,655.09 | 124.3M |
| 2025-05-27 | 2,612.95 | 2,625.22 | 2,608.40 | 2,619.50 | 104.9M |
| 2025-05-26 | 2,579.00 | 2,628.38 | 2,576.34 | 2,628.38 | 92.4M |
| 2025-05-23 | 2,587.83 | 2,589.56 | 2,569.57 | 2,572.63 | 90.6M |
| 2025-05-22 | 2,601.68 | 2,603.55 | 2,570.98 | 2,577.42 | 87.8M |
| 2025-05-21 | 2,602.48 | 2,621.48 | 2,600.98 | 2,612.48 | 83.5M |
| 2025-05-20 | 2,610.39 | 2,610.97 | 2,582.44 | 2,586.42 | 79.9M |
| 2025-05-19 | 2,599.46 | 2,606.69 | 2,579.93 | 2,590.66 | 73.0M |
| 2025-05-16 | 2,616.46 | 2,621.15 | 2,605.92 | 2,614.64 | 84.2M |
| 2025-05-15 | 2,620.64 | 2,631.16 | 2,602.76 | 2,606.47 | 75.9M |
| 2025-05-14 | 2,610.92 | 2,632.70 | 2,604.72 | 2,625.77 | 93.0M |
| 2025-05-13 | 2,586.85 | 2,607.13 | 2,585.54 | 2,592.10 | 96.2M |
| 2025-05-12 | 2,578.95 | 2,592.02 | 2,568.91 | 2,592.02 | 96.2M |
| 2025-05-09 | 2,572.53 | 2,574.18 | 2,554.64 | 2,561.56 | 67.1M |
| 2025-05-08 | 2,569.17 | 2,576.78 | 2,560.53 | 2,563.26 | 95.0M |
| 2025-05-07 | 2,564.31 | 2,570.75 | 2,547.82 | 2,561.30 | 99.5M |
| 2025-05-02 | 2,542.88 | 2,553.72 | 2,526.30 | 2,546.10 | 87.7M |
| 2025-04-30 | 2,548.14 | 2,557.73 | 2,530.80 | 2,543.11 | 93.6M |
| 2025-04-29 | 2,538.38 | 2,559.62 | 2,529.25 | 2,551.87 | 100.5M |
| 2025-04-28 | 2,540.47 | 2,547.91 | 2,529.99 | 2,537.64 | 98.6M |
| 2025-04-25 | 2,534.62 | 2,543.65 | 2,523.65 | 2,535.27 | 111.9M |
| 2025-04-24 | 2,514.63 | 2,520.48 | 2,493.57 | 2,510.38 | 76.2M |
| 2025-04-23 | 2,511.07 | 2,517.30 | 2,496.66 | 2,515.99 | 69.8M |
| 2025-04-22 | 2,470.14 | 2,484.41 | 2,464.66 | 2,474.75 | 60.6M |
| 2025-04-21 | 2,475.59 | 2,488.57 | 2,468.16 | 2,477.09 | 55.9M |
| 2025-04-18 | 2,463.02 | 2,475.81 | 2,456.69 | 2,472.08 | 59.7M |
| 2025-04-17 | 2,442.28 | 2,463.92 | 2,436.81 | 2,460.28 | 65.3M |
| 2025-04-16 | 2,465.24 | 2,468.52 | 2,432.49 | 2,437.65 | 65.4M |
| 2025-04-15 | 2,459.25 | 2,476.85 | 2,455.96 | 2,470.53 | 58.6M |
| 2025-04-14 | 2,450.73 | 2,463.15 | 2,445.28 | 2,450.92 | 64.4M |
| 2025-04-11 | 2,397.32 | 2,428.32 | 2,388.75 | 2,426.71 | 81.8M |
| 2025-04-10 | 2,392.66 | 2,445.02 | 2,389.87 | 2,445.02 | 110.0M |
| 2025-04-09 | 2,321.69 | 2,331.04 | 2,278.46 | 2,286.44 | 96.6M |
| 2025-04-08 | 2,376.46 | 2,376.46 | 2,320.17 | 2,325.84 | 96.8M |
| 2025-04-07 | 2,347.27 | 2,362.39 | 2,318.68 | 2,319.92 | 117.5M |
| 2025-04-04 | 2,449.47 | 2,509.11 | 2,434.81 | 2,460.47 | 108.9M |
| 2025-04-03 | 2,436.12 | 2,490.34 | 2,436.12 | 2,488.69 | 85.1M |
| 2025-04-02 | 2,526.65 | 2,534.08 | 2,501.19 | 2,508.00 | 70.1M |
| 2025-04-01 | 2,512.47 | 2,533.34 | 2,495.13 | 2,523.17 | 71.5M |
| 2025-03-31 | 2,513.12 | 2,514.78 | 2,478.24 | 2,479.81 | 87.4M |
| 2025-03-28 | 2,594.99 | 2,594.99 | 2,551.15 | 2,560.42 | 67.1M |
| 2025-03-27 | 2,624.40 | 2,637.84 | 2,607.11 | 2,611.85 | 74.5M |
| 2025-03-26 | 2,630.41 | 2,655.33 | 2,620.94 | 2,650.32 | 70.6M |
| 2025-03-25 | 2,655.44 | 2,657.04 | 2,615.43 | 2,617.89 | 81.3M |
| 2025-03-24 | 2,636.62 | 2,650.42 | 2,628.94 | 2,632.57 | 61.6M |
| 2025-03-21 | 2,633.28 | 2,647.37 | 2,618.14 | 2,645.42 | 154.5M |
| 2025-03-20 | 2,643.58 | 2,646.39 | 2,622.97 | 2,636.10 | 125.8M |
| 2025-03-19 | 2,606.10 | 2,638.48 | 2,606.10 | 2,622.54 | 130.8M |
| 2025-03-18 | 2,621.96 | 2,634.48 | 2,599.41 | 2,605.25 | 147.1M |
| 2025-03-17 | 2,576.24 | 2,603.92 | 2,576.24 | 2,603.37 | 144.3M |
| 2025-03-14 | 2,552.73 | 2,564.43 | 2,546.61 | 2,552.62 | 86.6M |
| 2025-03-13 | 2,589.89 | 2,591.68 | 2,548.09 | 2,563.04 | 156.8M |
| 2025-03-12 | 2,536.08 | 2,566.27 | 2,524.41 | 2,563.64 | 157.7M |
| 2025-03-11 | 2,497.31 | 2,531.17 | 2,487.44 | 2,520.09 | 133.9M |
| 2025-03-10 | 2,535.64 | 2,562.33 | 2,531.40 | 2,552.72 | 97.2M |
| 2025-03-07 | 2,535.38 | 2,557.23 | 2,523.47 | 2,545.50 | 120.1M |
| 2025-03-06 | 2,557.53 | 2,568.63 | 2,548.32 | 2,560.81 | 135.1M |
| 2025-03-05 | 2,537.57 | 2,550.58 | 2,518.36 | 2,541.60 | 155.1M |
| 2025-03-04 | 2,507.72 | 2,538.12 | 2,500.68 | 2,516.97 | 147.8M |
| 2025-02-28 | 2,572.93 | 2,575.35 | 2,515.71 | 2,518.59 | 207.2M |
| 2025-02-27 | 2,626.68 | 2,627.97 | 2,598.36 | 2,610.37 | 125.4M |
| 2025-02-26 | 2,620.40 | 2,639.13 | 2,609.34 | 2,630.68 | 140.8M |
| 2025-02-25 | 2,608.08 | 2,634.06 | 2,608.08 | 2,621.59 | 153.2M |
| 2025-02-24 | 2,629.68 | 2,638.68 | 2,621.26 | 2,638.68 | 157.1M |
| 2025-02-21 | 2,650.47 | 2,650.47 | 2,632.09 | 2,648.59 | 132.4M |
| 2025-02-20 | 2,659.12 | 2,665.75 | 2,641.81 | 2,651.19 | 175.9M |
| 2025-02-19 | 2,625.33 | 2,680.31 | 2,625.33 | 2,670.28 | 210.7M |
| 2025-02-18 | 2,605.69 | 2,620.42 | 2,596.53 | 2,617.87 | 129.9M |
| 2025-02-17 | 2,590.14 | 2,607.25 | 2,586.00 | 2,603.26 | 108.6M |
| 2025-02-14 | 2,580.22 | 2,595.72 | 2,576.63 | 2,585.29 | 167.9M |
| 2025-02-13 | 2,552.75 | 2,576.86 | 2,549.09 | 2,576.23 | 143.5M |
| 2025-02-12 | 2,528.92 | 2,543.96 | 2,522.95 | 2,542.49 | 130.2M |
| 2025-02-11 | 2,527.14 | 2,545.34 | 2,521.62 | 2,534.93 | 105.1M |
| 2025-02-10 | 2,503.26 | 2,521.59 | 2,491.24 | 2,515.06 | 112.8M |
| 2025-02-07 | 2,527.25 | 2,533.43 | 2,513.26 | 2,516.68 | 101.2M |
| 2025-02-06 | 2,518.46 | 2,531.86 | 2,510.25 | 2,531.86 | 132.7M |
| 2025-02-05 | 2,500.84 | 2,511.99 | 2,493.82 | 2,506.25 | 104.5M |
| 2025-02-04 | 2,479.52 | 2,506.80 | 2,465.39 | 2,476.07 | 126.3M |
| 2025-02-03 | 2,462.10 | 2,462.10 | 2,432.69 | 2,450.91 | 129.4M |
| 2025-01-31 | 2,529.89 | 2,533.64 | 2,490.97 | 2,514.05 | 143.9M |
| 2025-01-24 | 2,525.53 | 2,539.81 | 2,517.58 | 2,531.93 | 92.5M |
| 2025-01-23 | 2,535.14 | 2,536.77 | 2,510.69 | 2,510.69 | 98.9M |
| 2025-01-22 | 2,529.90 | 2,548.66 | 2,519.62 | 2,542.84 | 128.0M |
| 2025-01-21 | 2,528.77 | 2,545.77 | 2,502.03 | 2,510.94 | 93.3M |
| 2025-01-20 | 2,529.92 | 2,533.56 | 2,510.44 | 2,514.80 | 90.3M |
| 2025-01-17 | 2,516.79 | 2,525.62 | 2,507.81 | 2,518.29 | 109.0M |
| 2025-01-16 | 2,526.46 | 2,532.62 | 2,516.96 | 2,524.44 | 102.6M |
| 2025-01-15 | 2,508.01 | 2,522.73 | 2,487.94 | 2,491.76 | 122.3M |
| 2025-01-14 | 2,497.25 | 2,502.76 | 2,477.91 | 2,492.44 | 84.4M |
| 2025-01-13 | 2,504.98 | 2,511.43 | 2,478.77 | 2,484.18 | 87.4M |
| 2025-01-10 | 2,529.15 | 2,536.16 | 2,505.37 | 2,513.45 | 110.1M |
| 2025-01-09 | 2,526.86 | 2,538.61 | 2,516.83 | 2,521.77 | 110.1M |
| 2025-01-08 | 2,474.70 | 2,526.58 | 2,474.70 | 2,520.47 | 106.7M |
| 2025-01-07 | 2,512.30 | 2,520.84 | 2,486.20 | 2,486.20 | 104.5M |
| 2025-01-06 | 2,445.08 | 2,484.24 | 2,437.52 | 2,484.05 | 80.3M |
| 2025-01-03 | 2,392.11 | 2,447.49 | 2,392.11 | 2,432.81 | 88.8M |
| 2025-01-02 | 2,390.42 | 2,399.69 | 2,374.12 | 2,388.03 | 71.9M |