3,688.40
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3,738.00 | 3,740.00 | 3,679.60 | 3,688.40 | 2.6M |
| 2025-09-26 | 3,664.00 | 3,794.90 | 3,661.00 | 3,729.50 | 5.9M |
| 2025-09-25 | 3,684.00 | 3,704.00 | 3,635.70 | 3,644.40 | 2.0M |
| 2025-09-24 | 3,657.60 | 3,709.20 | 3,637.10 | 3,673.80 | 1.7M |
| 2025-09-23 | 3,646.90 | 3,673.50 | 3,613.20 | 3,657.60 | 1.3M |
| 2025-09-22 | 3,693.60 | 3,693.60 | 3,633.90 | 3,644.50 | 0.8M |
| 2025-09-19 | 3,679.00 | 3,705.00 | 3,671.00 | 3,675.40 | 2.2M |
| 2025-09-18 | 3,691.00 | 3,700.00 | 3,672.50 | 3,686.00 | 1.3M |
| 2025-09-17 | 3,672.00 | 3,704.00 | 3,662.70 | 3,685.50 | 1.6M |
| 2025-09-16 | 3,603.90 | 3,674.00 | 3,593.10 | 3,667.80 | 2.9M |
| 2025-09-15 | 3,581.00 | 3,607.00 | 3,575.50 | 3,586.20 | 1.2M |
| 2025-09-12 | 3,556.40 | 3,595.40 | 3,548.10 | 3,579.80 | 1.1M |
| 2025-09-11 | 3,548.00 | 3,564.70 | 3,533.00 | 3,539.70 | 1.2M |
| 2025-09-10 | 3,559.00 | 3,577.40 | 3,541.10 | 3,550.00 | 1.1M |
| 2025-09-09 | 3,547.20 | 3,550.00 | 3,516.40 | 3,525.00 | 1.5M |
| 2025-09-08 | 3,570.00 | 3,579.90 | 3,525.00 | 3,529.60 | 1.0M |
| 2025-09-05 | 3,592.80 | 3,609.10 | 3,549.10 | 3,553.60 | 0.8M |
| 2025-09-04 | 3,622.90 | 3,624.90 | 3,572.50 | 3,592.60 | 1.4M |
| 2025-09-03 | 3,594.00 | 3,606.30 | 3,560.00 | 3,600.80 | 1.3M |
| 2025-09-02 | 3,598.40 | 3,619.90 | 3,560.00 | 3,574.90 | 1.2M |
| 2025-09-01 | 3,601.00 | 3,628.60 | 3,581.90 | 3,598.40 | 1.1M |
| 2025-08-29 | 3,575.60 | 3,615.00 | 3,540.20 | 3,601.00 | 1.7M |
| 2025-08-28 | 3,540.00 | 3,576.90 | 3,537.20 | 3,560.10 | 1.7M |
| 2025-08-26 | 3,599.00 | 3,600.00 | 3,531.00 | 3,541.30 | 1.8M |
| 2025-08-25 | 3,616.00 | 3,617.90 | 3,584.30 | 3,603.10 | 1.0M |
| 2025-08-22 | 3,610.00 | 3,634.50 | 3,582.00 | 3,595.80 | 1.1M |
| 2025-08-21 | 3,599.00 | 3,648.00 | 3,588.00 | 3,612.60 | 1.6M |
| 2025-08-20 | 3,613.50 | 3,619.90 | 3,580.00 | 3,592.30 | 1.3M |
| 2025-08-19 | 3,648.90 | 3,654.00 | 3,608.20 | 3,613.00 | 1.4M |
| 2025-08-18 | 3,699.00 | 3,701.50 | 3,621.70 | 3,635.10 | 2.0M |
| 2025-08-14 | 3,700.00 | 3,708.50 | 3,641.70 | 3,677.00 | 1.8M |
| 2025-08-13 | 3,696.00 | 3,716.00 | 3,681.30 | 3,693.70 | 1.2M |
| 2025-08-12 | 3,680.00 | 3,727.90 | 3,673.10 | 3,686.10 | 2.3M |
| 2025-08-11 | 3,610.00 | 3,676.90 | 3,600.00 | 3,668.40 | 1.8M |
| 2025-08-08 | 3,641.60 | 3,662.30 | 3,600.00 | 3,607.60 | 1.3M |
| 2025-08-07 | 3,610.30 | 3,649.00 | 3,599.20 | 3,641.60 | 1.2M |
| 2025-08-06 | 3,650.00 | 3,671.00 | 3,622.20 | 3,628.40 | 0.9M |
| 2025-08-05 | 3,630.00 | 3,657.70 | 3,608.30 | 3,652.60 | 1.2M |
| 2025-08-04 | 3,595.20 | 3,636.80 | 3,577.00 | 3,631.10 | 1.0M |
| 2025-08-01 | 3,636.00 | 3,636.00 | 3,578.10 | 3,587.30 | 1.2M |
| 2025-07-31 | 3,625.00 | 3,662.90 | 3,621.00 | 3,636.50 | 1.9M |
| 2025-07-30 | 3,622.00 | 3,685.30 | 3,590.00 | 3,665.10 | 8.8M |
| 2025-07-29 | 3,418.00 | 3,504.30 | 3,406.50 | 3,495.60 | 1.2M |
| 2025-07-28 | 3,430.10 | 3,446.10 | 3,405.10 | 3,422.20 | 2.3M |
| 2025-07-25 | 3,470.00 | 3,477.00 | 3,437.40 | 3,442.90 | 1.3M |
| 2025-07-24 | 3,484.90 | 3,493.40 | 3,461.00 | 3,477.50 | 1.1M |
| 2025-07-23 | 3,476.20 | 3,490.00 | 3,458.60 | 3,484.90 | 1.2M |
| 2025-07-22 | 3,502.00 | 3,507.60 | 3,454.10 | 3,464.60 | 2.6M |
| 2025-07-21 | 3,467.60 | 3,508.10 | 3,444.90 | 3,502.80 | 1.5M |
| 2025-07-18 | 3,489.00 | 3,499.00 | 3,450.00 | 3,464.80 | 1.8M |
| 2025-07-17 | 3,515.00 | 3,515.00 | 3,467.50 | 3,474.00 | 2.2M |
| 2025-07-16 | 3,504.00 | 3,516.00 | 3,477.00 | 3,503.80 | 1.3M |
| 2025-07-15 | 3,519.00 | 3,521.00 | 3,481.70 | 3,494.00 | 1.6M |
| 2025-07-14 | 3,540.60 | 3,548.70 | 3,488.00 | 3,495.90 | 1.4M |
| 2025-07-11 | 3,575.00 | 3,586.60 | 3,535.50 | 3,540.60 | 1.4M |
| 2025-07-10 | 3,575.00 | 3,589.90 | 3,569.00 | 3,574.70 | 1.1M |
| 2025-07-09 | 3,605.00 | 3,605.10 | 3,568.20 | 3,579.70 | 1.0M |
| 2025-07-08 | 3,580.00 | 3,614.00 | 3,560.00 | 3,606.40 | 1.5M |
| 2025-07-07 | 3,599.90 | 3,609.80 | 3,575.10 | 3,581.40 | 0.7M |
| 2025-07-04 | 3,590.00 | 3,600.00 | 3,570.10 | 3,594.60 | 0.7M |
| 2025-07-03 | 3,605.00 | 3,625.00 | 3,576.00 | 3,582.90 | 1.2M |
| 2025-07-02 | 3,666.60 | 3,674.20 | 3,583.90 | 3,596.80 | 1.3M |
| 2025-07-01 | 3,669.80 | 3,678.90 | 3,645.00 | 3,666.70 | 1.1M |
| 2025-06-30 | 3,682.00 | 3,717.50 | 3,652.70 | 3,669.80 | 1.5M |
| 2025-06-27 | 3,665.00 | 3,731.40 | 3,665.00 | 3,679.20 | 2.7M |
| 2025-06-26 | 3,620.10 | 3,669.00 | 3,620.10 | 3,659.60 | 2.6M |
| 2025-06-25 | 3,640.00 | 3,642.00 | 3,608.90 | 3,619.80 | 1.4M |
| 2025-06-24 | 3,637.10 | 3,684.00 | 3,597.00 | 3,604.80 | 2.8M |
| 2025-06-23 | 3,645.00 | 3,660.00 | 3,574.60 | 3,583.70 | 1.9M |
| 2025-06-20 | 3,614.00 | 3,669.90 | 3,614.00 | 3,662.00 | 2.6M |
| 2025-06-19 | 3,607.00 | 3,643.00 | 3,591.10 | 3,621.10 | 1.6M |
| 2025-06-18 | 3,622.00 | 3,639.10 | 3,587.20 | 3,601.50 | 0.7M |
| 2025-06-17 | 3,622.00 | 3,627.60 | 3,602.00 | 3,622.30 | 0.9M |
| 2025-06-16 | 3,575.50 | 3,653.70 | 3,561.80 | 3,628.70 | 1.3M |
| 2025-06-13 | 3,501.20 | 3,596.00 | 3,485.90 | 3,587.40 | 2.0M |
| 2025-06-12 | 3,684.80 | 3,708.00 | 3,585.00 | 3,603.90 | 2.3M |
| 2025-06-11 | 3,689.90 | 3,692.00 | 3,656.10 | 3,684.80 | 1.3M |
| 2025-06-10 | 3,704.00 | 3,704.00 | 3,667.20 | 3,679.80 | 1.5M |
| 2025-06-09 | 3,664.00 | 3,708.90 | 3,662.20 | 3,678.90 | 0.9M |
| 2025-06-06 | 3,645.00 | 3,667.00 | 3,623.00 | 3,656.30 | 1.2M |
| 2025-06-05 | 3,629.90 | 3,677.40 | 3,612.00 | 3,642.60 | 1.5M |
| 2025-06-04 | 3,645.00 | 3,661.70 | 3,615.30 | 3,626.50 | 1.1M |
| 2025-06-03 | 3,655.00 | 3,669.20 | 3,615.30 | 3,644.80 | 2.5M |
| 2025-06-02 | 3,675.10 | 3,697.30 | 3,605.60 | 3,679.60 | 2.0M |
| 2025-05-30 | 3,655.30 | 3,695.30 | 3,654.50 | 3,675.10 | 2.6M |
| 2025-05-29 | 3,663.90 | 3,668.90 | 3,618.00 | 3,655.30 | 2.0M |
| 2025-05-28 | 3,660.00 | 3,663.00 | 3,620.00 | 3,646.30 | 1.3M |
| 2025-05-27 | 3,648.70 | 3,665.00 | 3,603.00 | 3,640.00 | 2.0M |
| 2025-05-26 | 3,615.80 | 3,672.50 | 3,608.40 | 3,648.70 | 1.7M |
| 2025-05-23 | 3,570.00 | 3,631.60 | 3,551.20 | 3,599.90 | 1.1M |
| 2025-05-22 | 3,585.00 | 3,592.00 | 3,536.90 | 3,551.40 | 1.6M |
| 2025-05-21 | 3,565.70 | 3,610.50 | 3,555.00 | 3,589.00 | 1.6M |
| 2025-05-20 | 3,630.00 | 3,634.00 | 3,556.00 | 3,567.80 | 1.5M |
| 2025-05-19 | 3,604.70 | 3,619.90 | 3,587.00 | 3,600.20 | 1.5M |
| 2025-05-16 | 3,642.00 | 3,642.00 | 3,600.00 | 3,604.70 | 1.3M |
| 2025-05-15 | 3,594.00 | 3,648.70 | 3,543.00 | 3,618.20 | 3.7M |
| 2025-05-14 | 3,587.00 | 3,617.00 | 3,567.00 | 3,573.10 | 2.4M |
| 2025-05-13 | 3,587.20 | 3,606.00 | 3,545.00 | 3,567.00 | 2.4M |
| 2025-05-12 | 3,513.00 | 3,602.80 | 3,490.00 | 3,587.20 | 3.1M |
| 2025-05-09 | 3,331.00 | 3,477.00 | 3,331.00 | 3,443.90 | 5.6M |
| 2025-05-08 | 3,310.10 | 3,366.00 | 3,299.80 | 3,323.90 | 3.2M |
| 2025-05-07 | 3,332.00 | 3,339.80 | 3,284.10 | 3,321.40 | 2.4M |
| 2025-05-06 | 3,346.00 | 3,353.00 | 3,302.80 | 3,334.00 | 1.7M |
| 2025-05-05 | 3,350.00 | 3,350.00 | 3,300.70 | 3,330.20 | 1.9M |
| 2025-05-02 | 3,325.00 | 3,374.90 | 3,321.50 | 3,329.80 | 1.7M |
| 2025-04-30 | 3,324.00 | 3,355.00 | 3,303.30 | 3,341.00 | 1.9M |
| 2025-04-29 | 3,335.00 | 3,376.40 | 3,315.00 | 3,322.30 | 1.8M |
| 2025-04-28 | 3,260.00 | 3,350.80 | 3,254.80 | 3,327.30 | 1.7M |
| 2025-04-25 | 3,310.00 | 3,335.70 | 3,230.10 | 3,272.10 | 2.0M |
| 2025-04-24 | 3,307.00 | 3,307.00 | 3,280.00 | 3,300.60 | 2.0M |
| 2025-04-23 | 3,275.40 | 3,315.00 | 3,266.70 | 3,301.00 | 2.4M |
| 2025-04-22 | 3,280.00 | 3,285.00 | 3,248.00 | 3,257.80 | 2.1M |
| 2025-04-21 | 3,249.50 | 3,290.00 | 3,225.10 | 3,280.50 | 1.6M |
| 2025-04-17 | 3,214.10 | 3,249.90 | 3,162.40 | 3,247.30 | 3.2M |
| 2025-04-16 | 3,270.00 | 3,276.80 | 3,224.10 | 3,227.70 | 1.6M |
| 2025-04-15 | 3,180.00 | 3,272.00 | 3,176.10 | 3,257.60 | 2.2M |
| 2025-04-11 | 3,114.00 | 3,157.00 | 3,100.15 | 3,115.95 | 4.0M |
| 2025-04-09 | 3,158.80 | 3,158.80 | 3,048.00 | 3,054.15 | 4.5M |
| 2025-04-08 | 3,124.95 | 3,193.90 | 3,092.70 | 3,161.10 | 2.9M |
| 2025-04-07 | 3,049.05 | 3,090.60 | 2,965.30 | 3,068.50 | 5.0M |
| 2025-04-04 | 3,400.00 | 3,403.80 | 3,237.30 | 3,260.15 | 2.4M |
| 2025-04-03 | 3,400.00 | 3,463.00 | 3,393.00 | 3,420.15 | 1.2M |
| 2025-04-02 | 3,433.00 | 3,457.75 | 3,408.00 | 3,419.90 | 1.3M |
| 2025-04-01 | 3,480.00 | 3,501.60 | 3,430.00 | 3,436.80 | 1.9M |
| 2025-03-28 | 3,509.90 | 3,514.00 | 3,472.55 | 3,492.30 | 1.3M |
| 2025-03-27 | 3,460.00 | 3,528.00 | 3,451.00 | 3,501.60 | 3.5M |
| 2025-03-26 | 3,473.00 | 3,496.80 | 3,418.50 | 3,444.80 | 2.3M |
| 2025-03-25 | 3,505.00 | 3,525.00 | 3,435.35 | 3,469.60 | 4.2M |
| 2025-03-24 | 3,449.00 | 3,517.00 | 3,446.00 | 3,481.85 | 2.0M |
| 2025-03-21 | 3,357.00 | 3,455.00 | 3,332.75 | 3,415.95 | 3.0M |
| 2025-03-20 | 3,335.25 | 3,358.90 | 3,276.90 | 3,351.05 | 2.4M |
| 2025-03-19 | 3,275.00 | 3,326.60 | 3,268.50 | 3,319.55 | 1.6M |
| 2025-03-18 | 3,194.00 | 3,278.65 | 3,189.30 | 3,270.70 | 2.0M |
| 2025-03-17 | 3,190.00 | 3,240.05 | 3,159.00 | 3,173.45 | 2.8M |
| 2025-03-13 | 3,202.25 | 3,233.15 | 3,178.05 | 3,187.30 | 1.4M |
| 2025-03-12 | 3,205.00 | 3,221.95 | 3,153.05 | 3,193.65 | 1.4M |
| 2025-03-11 | 3,170.30 | 3,204.40 | 3,161.10 | 3,195.45 | 1.3M |
| 2025-03-10 | 3,246.00 | 3,246.30 | 3,169.05 | 3,177.70 | 1.8M |
| 2025-03-07 | 3,259.90 | 3,289.00 | 3,240.10 | 3,244.70 | 0.9M |
| 2025-03-06 | 3,250.10 | 3,266.45 | 3,215.00 | 3,259.90 | 1.9M |
| 2025-03-05 | 3,213.00 | 3,245.00 | 3,187.85 | 3,239.65 | 1.9M |
| 2025-03-04 | 3,171.05 | 3,221.00 | 3,167.80 | 3,213.00 | 1.4M |
| 2025-03-03 | 3,165.95 | 3,227.00 | 3,160.00 | 3,197.30 | 1.4M |
| 2025-02-28 | 3,199.80 | 3,199.80 | 3,141.00 | 3,163.85 | 2.5M |
| 2025-02-27 | 3,238.00 | 3,258.50 | 3,184.00 | 3,209.50 | 2.6M |
| 2025-02-25 | 3,233.00 | 3,248.95 | 3,206.40 | 3,225.90 | 2.5M |
| 2025-02-24 | 3,289.70 | 3,325.50 | 3,250.00 | 3,257.70 | 1.5M |
| 2025-02-21 | 3,275.80 | 3,324.90 | 3,270.90 | 3,315.10 | 1.7M |
| 2025-02-20 | 3,260.05 | 3,285.45 | 3,247.75 | 3,275.80 | 1.2M |
| 2025-02-19 | 3,220.15 | 3,302.85 | 3,211.60 | 3,275.90 | 1.7M |
| 2025-02-18 | 3,227.00 | 3,241.00 | 3,183.00 | 3,220.15 | 2.4M |
| 2025-02-17 | 3,213.55 | 3,239.40 | 3,194.55 | 3,221.85 | 2.0M |
| 2025-02-14 | 3,275.05 | 3,285.80 | 3,221.55 | 3,237.65 | 1.4M |
| 2025-02-13 | 3,289.65 | 3,314.90 | 3,252.95 | 3,263.65 | 2.1M |
| 2025-02-12 | 3,259.00 | 3,300.00 | 3,222.25 | 3,289.65 | 1.6M |
| 2025-02-11 | 3,360.95 | 3,361.00 | 3,231.00 | 3,239.65 | 2.6M |
| 2025-02-10 | 3,347.80 | 3,349.00 | 3,294.05 | 3,328.65 | 1.2M |
| 2025-02-07 | 3,367.00 | 3,369.95 | 3,311.10 | 3,336.90 | 1.7M |
| 2025-02-06 | 3,404.00 | 3,404.00 | 3,342.70 | 3,352.75 | 2.9M |
| 2025-02-05 | 3,444.65 | 3,450.95 | 3,379.45 | 3,383.20 | 2.7M |
| 2025-02-04 | 3,316.00 | 3,449.00 | 3,307.25 | 3,439.15 | 4.7M |
| 2025-02-03 | 3,420.00 | 3,420.00 | 3,270.00 | 3,289.20 | 6.1M |
| 2025-02-01 | 3,578.00 | 3,629.20 | 3,402.00 | 3,447.50 | 4.8M |
| 2025-01-31 | 3,501.05 | 3,590.00 | 3,481.05 | 3,567.40 | 4.0M |
| 2025-01-30 | 3,455.00 | 3,517.80 | 3,395.00 | 3,420.95 | 2.7M |
| 2025-01-29 | 3,431.00 | 3,455.00 | 3,412.00 | 3,449.70 | 1.2M |
| 2025-01-28 | 3,464.95 | 3,482.15 | 3,404.05 | 3,413.90 | 1.7M |
| 2025-01-27 | 3,447.20 | 3,493.90 | 3,401.15 | 3,457.65 | 1.6M |
| 2025-01-24 | 3,514.50 | 3,521.10 | 3,446.05 | 3,458.20 | 1.2M |
| 2025-01-23 | 3,492.00 | 3,527.80 | 3,460.60 | 3,503.25 | 2.0M |
| 2025-01-22 | 3,563.00 | 3,582.35 | 3,490.10 | 3,518.20 | 1.6M |
| 2025-01-21 | 3,612.75 | 3,643.30 | 3,528.10 | 3,541.10 | 2.6M |
| 2025-01-20 | 3,574.90 | 3,617.15 | 3,556.50 | 3,593.00 | 1.6M |
| 2025-01-17 | 3,524.00 | 3,579.85 | 3,511.95 | 3,568.65 | 1.6M |
| 2025-01-16 | 3,535.00 | 3,543.45 | 3,483.75 | 3,507.90 | 2.3M |
| 2025-01-15 | 3,471.30 | 3,526.15 | 3,471.30 | 3,501.40 | 1.2M |
| 2025-01-14 | 3,465.85 | 3,491.95 | 3,448.60 | 3,462.60 | 2.9M |
| 2025-01-13 | 3,505.55 | 3,534.50 | 3,448.60 | 3,464.30 | 2.1M |
| 2025-01-10 | 3,499.95 | 3,552.20 | 3,492.30 | 3,536.15 | 1.8M |
| 2025-01-09 | 3,599.90 | 3,606.30 | 3,486.00 | 3,527.90 | 2.9M |
| 2025-01-08 | 3,662.00 | 3,663.85 | 3,590.00 | 3,596.35 | 1.8M |
| 2025-01-07 | 3,607.10 | 3,649.85 | 3,595.70 | 3,643.30 | 1.5M |
| 2025-01-06 | 3,684.75 | 3,692.25 | 3,585.50 | 3,603.20 | 1.2M |
| 2025-01-03 | 3,708.00 | 3,719.90 | 3,651.45 | 3,659.90 | 1.3M |
| 2025-01-02 | 3,676.60 | 3,724.10 | 3,650.05 | 3,713.50 | 1.9M |
| 2025-01-01 | 3,600.00 | 3,689.00 | 3,599.95 | 3,667.50 | 1.2M |