3,790.00
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 | 3,805.00 | 3,805.00 | 3,735.00 | 3,790.00 | 0.0M |
| 2025-09-26 | 3,755.00 | 3,765.00 | 3,715.00 | 3,735.00 | 0.0M |
| 2025-09-25 | 3,795.00 | 3,795.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2025-09-24 | 3,795.00 | 3,800.00 | 3,770.00 | 3,775.00 | 0.0M |
| 2025-09-22 | 3,780.00 | 3,800.00 | 3,745.00 | 3,770.00 | 0.0M |
| 2025-09-19 | 3,755.00 | 3,755.00 | 3,680.00 | 3,745.00 | 0.0M |
| 2025-09-18 | 3,770.00 | 3,775.00 | 3,695.00 | 3,750.00 | 0.0M |
| 2025-09-17 | 3,810.00 | 3,840.00 | 3,755.00 | 3,785.00 | 0.0M |
| 2025-09-16 | 3,860.00 | 3,860.00 | 3,815.00 | 3,840.00 | 0.0M |
| 2025-09-12 | 3,925.00 | 3,925.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2025-09-11 | 3,905.00 | 3,930.00 | 3,850.00 | 3,870.00 | 0.0M |
| 2025-09-10 | 3,935.00 | 3,950.00 | 3,875.00 | 3,905.00 | 0.0M |
| 2025-09-09 | 3,840.00 | 3,940.00 | 3,840.00 | 3,930.00 | 0.0M |
| 2025-09-08 | 3,800.00 | 3,860.00 | 3,770.00 | 3,810.00 | 0.0M |
| 2025-09-05 | 3,755.00 | 3,800.00 | 3,755.00 | 3,800.00 | 0.0M |
| 2025-09-04 | 3,800.00 | 3,800.00 | 3,750.00 | 3,790.00 | 0.0M |
| 2025-09-03 | 3,835.00 | 3,835.00 | 3,725.00 | 3,730.00 | 0.0M |
| 2025-09-02 | 3,765.00 | 3,810.00 | 3,765.00 | 3,810.00 | 0.0M |
| 2025-09-01 | 3,810.00 | 3,810.00 | 3,750.00 | 3,760.00 | 0.0M |
| 2025-08-29 | 3,845.00 | 3,855.00 | 3,805.00 | 3,815.00 | 0.0M |
| 2025-08-28 | 3,900.00 | 3,900.00 | 3,825.00 | 3,845.00 | 0.0M |
| 2025-08-27 | 3,970.00 | 3,970.00 | 3,880.00 | 3,890.00 | 0.0M |
| 2025-08-26 | 3,955.00 | 3,955.00 | 3,900.00 | 3,950.00 | 0.0M |
| 2025-08-25 | 3,970.00 | 3,970.00 | 3,900.00 | 3,920.00 | 0.0M |
| 2025-08-22 | 3,860.00 | 3,925.00 | 3,845.00 | 3,910.00 | 0.0M |
| 2025-08-21 | 3,830.00 | 3,860.00 | 3,830.00 | 3,845.00 | 0.0M |
| 2025-08-20 | 3,915.00 | 3,915.00 | 3,840.00 | 3,860.00 | 0.0M |
| 2025-08-19 | 3,890.00 | 3,920.00 | 3,825.00 | 3,920.00 | 0.0M |
| 2025-08-18 | 3,770.00 | 3,895.00 | 3,770.00 | 3,825.00 | 0.0M |
| 2025-08-15 | 3,720.00 | 3,770.00 | 3,685.00 | 3,755.00 | 0.0M |
| 2025-08-14 | 3,685.00 | 3,720.00 | 3,630.00 | 3,720.00 | 0.0M |
| 2025-08-13 | 3,705.00 | 3,715.00 | 3,665.00 | 3,675.00 | 0.0M |
| 2025-08-12 | 3,720.00 | 3,770.00 | 3,690.00 | 3,705.00 | 0.0M |
| 2025-08-08 | 3,700.00 | 3,730.00 | 3,650.00 | 3,720.00 | 0.0M |
| 2025-08-07 | 3,725.00 | 3,795.00 | 3,650.00 | 3,705.00 | 0.0M |
| 2025-08-06 | 3,550.00 | 3,560.00 | 3,510.00 | 3,560.00 | 0.0M |
| 2025-08-05 | 3,630.00 | 3,630.00 | 3,495.00 | 3,510.00 | 0.0M |
| 2025-08-04 | 3,440.00 | 3,645.00 | 3,415.00 | 3,560.00 | 0.0M |
| 2025-08-01 | 3,400.00 | 3,495.00 | 3,400.00 | 3,475.00 | 0.0M |
| 2025-07-31 | 3,210.00 | 3,370.00 | 3,110.00 | 3,370.00 | 0.0M |
| 2025-07-30 | 3,195.00 | 3,210.00 | 3,185.00 | 3,195.00 | 0.0M |
| 2025-07-29 | 3,200.00 | 3,225.00 | 3,170.00 | 3,195.00 | 0.0M |
| 2025-07-28 | 3,100.00 | 3,195.00 | 3,100.00 | 3,175.00 | 0.0M |
| 2025-07-25 | 3,080.00 | 3,080.00 | 3,045.00 | 3,075.00 | 0.0M |
| 2025-07-24 | 3,025.00 | 3,065.00 | 3,025.00 | 3,040.00 | 0.0M |
| 2025-07-23 | 3,030.00 | 3,050.00 | 3,005.00 | 3,010.00 | 0.0M |
| 2025-07-22 | 3,010.00 | 3,030.00 | 3,010.00 | 3,030.00 | 0.0M |
| 2025-07-18 | 3,030.00 | 3,030.00 | 2,930.00 | 3,005.00 | 0.0M |
| 2025-07-17 | 3,025.00 | 3,030.00 | 3,005.00 | 3,030.00 | 0.0M |
| 2025-07-16 | 3,025.00 | 3,025.00 | 3,005.00 | 3,025.00 | 0.0M |
| 2025-07-15 | 3,020.00 | 3,045.00 | 3,005.00 | 3,005.00 | 0.0M |
| 2025-07-14 | 3,020.00 | 3,050.00 | 3,000.00 | 3,015.00 | 0.0M |
| 2025-07-11 | 2,998.00 | 3,030.00 | 2,985.00 | 3,020.00 | 0.0M |
| 2025-07-10 | 2,993.00 | 3,005.00 | 2,981.00 | 2,991.00 | 0.0M |
| 2025-07-09 | 2,998.00 | 3,010.00 | 2,979.00 | 2,990.00 | 0.0M |
| 2025-07-08 | 2,980.00 | 2,987.00 | 2,970.00 | 2,987.00 | 0.0M |
| 2025-07-07 | 2,971.00 | 2,980.00 | 2,970.00 | 2,970.00 | 0.0M |
| 2025-07-04 | 2,993.00 | 2,995.00 | 2,970.00 | 2,971.00 | 0.0M |
| 2025-07-03 | 2,995.00 | 2,995.00 | 2,970.00 | 2,981.00 | 0.0M |
| 2025-07-02 | 2,998.00 | 3,010.00 | 2,990.00 | 2,995.00 | 0.0M |
| 2025-07-01 | 2,991.00 | 3,035.00 | 2,987.00 | 2,993.00 | 0.0M |
| 2025-06-30 | 2,989.00 | 3,010.00 | 2,970.00 | 2,980.00 | 0.0M |
| 2025-06-27 | 2,966.00 | 2,993.00 | 2,966.00 | 2,971.00 | 0.0M |
| 2025-06-26 | 3,020.00 | 3,020.00 | 2,956.00 | 2,986.00 | 0.0M |
| 2025-06-25 | 3,020.00 | 3,020.00 | 2,966.00 | 2,991.00 | 0.0M |
| 2025-06-24 | 3,020.00 | 3,020.00 | 2,988.00 | 2,999.00 | 0.0M |
| 2025-06-23 | 2,979.00 | 3,080.00 | 2,979.00 | 3,005.00 | 0.0M |
| 2025-06-20 | 2,979.00 | 2,997.00 | 2,975.00 | 2,975.00 | 0.0M |
| 2025-06-19 | 3,030.00 | 3,035.00 | 2,980.00 | 2,990.00 | 0.0M |
| 2025-06-18 | 3,045.00 | 3,045.00 | 3,010.00 | 3,010.00 | 0.0M |
| 2025-06-17 | 3,045.00 | 3,045.00 | 3,000.00 | 3,035.00 | 0.0M |
| 2025-06-16 | 3,035.00 | 3,035.00 | 2,995.00 | 2,998.00 | 0.0M |
| 2025-06-13 | 3,020.00 | 3,020.00 | 2,991.00 | 3,010.00 | 0.0M |
| 2025-06-12 | 3,035.00 | 3,050.00 | 3,005.00 | 3,020.00 | 0.0M |
| 2025-06-11 | 3,020.00 | 3,040.00 | 3,015.00 | 3,030.00 | 0.0M |
| 2025-06-10 | 3,075.00 | 3,095.00 | 3,015.00 | 3,025.00 | 0.0M |
| 2025-06-09 | 2,952.00 | 3,100.00 | 2,950.00 | 3,040.00 | 0.0M |
| 2025-06-06 | 2,943.00 | 2,950.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2025-06-05 | 2,960.00 | 2,960.00 | 2,941.00 | 2,943.00 | 0.0M |
| 2025-06-04 | 2,931.00 | 2,960.00 | 2,930.00 | 2,960.00 | 0.0M |
| 2025-06-03 | 2,940.00 | 2,954.00 | 2,930.00 | 2,940.00 | 0.0M |
| 2025-06-02 | 2,948.00 | 2,948.00 | 2,909.00 | 2,939.00 | 0.0M |
| 2025-05-30 | 2,910.00 | 2,925.00 | 2,910.00 | 2,925.00 | 0.0M |
| 2025-05-29 | 2,895.00 | 2,928.00 | 2,895.00 | 2,922.00 | 0.0M |
| 2025-05-28 | 2,893.00 | 2,893.00 | 2,874.00 | 2,876.00 | 0.0M |
| 2025-05-27 | 2,894.00 | 2,894.00 | 2,863.00 | 2,889.00 | 0.0M |
| 2025-05-26 | 2,896.00 | 2,903.00 | 2,880.00 | 2,889.00 | 0.0M |
| 2025-05-23 | 2,881.00 | 2,898.00 | 2,876.00 | 2,898.00 | 0.0M |
| 2025-05-22 | 2,866.00 | 2,907.00 | 2,863.00 | 2,880.00 | 0.0M |
| 2025-05-21 | 2,877.00 | 2,889.00 | 2,863.00 | 2,882.00 | 0.0M |
| 2025-05-20 | 2,864.00 | 2,888.00 | 2,864.00 | 2,879.00 | 0.0M |
| 2025-05-19 | 2,866.00 | 2,877.00 | 2,855.00 | 2,876.00 | 0.0M |
| 2025-05-16 | 2,862.00 | 2,878.00 | 2,841.00 | 2,841.00 | 0.0M |
| 2025-05-15 | 2,885.00 | 2,885.00 | 2,822.00 | 2,862.00 | 0.0M |
| 2025-05-14 | 2,883.00 | 2,980.00 | 2,845.00 | 2,900.00 | 0.0M |
| 2025-05-13 | 2,885.00 | 2,885.00 | 2,835.00 | 2,870.00 | 0.0M |
| 2025-05-12 | 2,870.00 | 2,891.00 | 2,850.00 | 2,862.00 | 0.0M |
| 2025-05-09 | 2,810.00 | 2,871.00 | 2,805.00 | 2,859.00 | 0.0M |
| 2025-05-08 | 2,810.00 | 2,810.00 | 2,796.00 | 2,808.00 | 0.0M |
| 2025-05-07 | 2,819.00 | 2,819.00 | 2,787.00 | 2,817.00 | 0.0M |
| 2025-05-02 | 2,796.00 | 2,822.00 | 2,777.00 | 2,822.00 | 0.0M |
| 2025-05-01 | 2,821.00 | 2,821.00 | 2,791.00 | 2,796.00 | 0.0M |
| 2025-04-30 | 2,798.00 | 2,816.00 | 2,792.00 | 2,815.00 | 0.0M |
| 2025-04-28 | 2,805.00 | 2,818.00 | 2,771.00 | 2,797.00 | 0.0M |
| 2025-04-25 | 2,778.00 | 2,800.00 | 2,775.00 | 2,792.00 | 0.0M |
| 2025-04-24 | 2,762.00 | 2,769.00 | 2,756.00 | 2,761.00 | 0.0M |
| 2025-04-23 | 2,745.00 | 2,768.00 | 2,740.00 | 2,754.00 | 0.0M |
| 2025-04-22 | 2,728.00 | 2,737.00 | 2,722.00 | 2,729.00 | 0.0M |
| 2025-04-21 | 2,708.00 | 2,730.00 | 2,704.00 | 2,728.00 | 0.0M |
| 2025-04-18 | 2,720.00 | 2,727.00 | 2,701.00 | 2,724.00 | 0.0M |
| 2025-04-17 | 2,697.00 | 2,700.00 | 2,696.00 | 2,700.00 | 0.0M |
| 2025-04-16 | 2,713.00 | 2,713.00 | 2,685.00 | 2,689.00 | 0.0M |
| 2025-04-15 | 2,698.00 | 2,730.00 | 2,697.00 | 2,703.00 | 0.0M |
| 2025-04-14 | 2,692.00 | 2,699.00 | 2,662.00 | 2,675.00 | 0.0M |
| 2025-04-11 | 2,661.00 | 2,692.00 | 2,652.00 | 2,692.00 | 0.0M |
| 2025-04-10 | 2,652.00 | 2,712.00 | 2,652.00 | 2,687.00 | 0.0M |
| 2025-04-09 | 2,640.00 | 2,640.00 | 2,593.00 | 2,602.00 | 0.0M |
| 2025-04-08 | 2,692.00 | 2,692.00 | 2,656.00 | 2,677.00 | 0.0M |
| 2025-04-07 | 2,599.00 | 2,637.00 | 2,537.00 | 2,571.00 | 0.0M |
| 2025-04-04 | 2,700.00 | 2,709.00 | 2,626.00 | 2,709.00 | 0.0M |
| 2025-04-03 | 2,716.00 | 2,764.00 | 2,706.00 | 2,718.00 | 0.0M |
| 2025-04-02 | 2,764.00 | 2,764.00 | 2,750.00 | 2,751.00 | 0.0M |
| 2025-04-01 | 2,784.00 | 2,795.00 | 2,762.00 | 2,762.00 | 0.0M |
| 2025-03-31 | 2,808.00 | 2,811.00 | 2,762.00 | 2,788.00 | 0.0M |
| 2025-03-28 | 2,800.00 | 2,850.00 | 2,800.00 | 2,843.00 | 0.0M |
| 2025-03-27 | 2,888.00 | 2,925.00 | 2,852.00 | 2,900.00 | 0.0M |
| 2025-03-26 | 2,884.00 | 2,914.00 | 2,884.00 | 2,887.00 | 0.0M |
| 2025-03-25 | 2,897.00 | 2,897.00 | 2,856.00 | 2,897.00 | 0.0M |
| 2025-03-24 | 2,892.00 | 2,900.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-03-21 | 2,888.00 | 2,903.00 | 2,875.00 | 2,878.00 | 0.0M |
| 2025-03-19 | 2,880.00 | 2,890.00 | 2,871.00 | 2,888.00 | 0.0M |
| 2025-03-18 | 2,842.00 | 2,885.00 | 2,842.00 | 2,881.00 | 0.0M |
| 2025-03-17 | 2,816.00 | 2,835.00 | 2,815.00 | 2,826.00 | 0.0M |
| 2025-03-14 | 2,809.00 | 2,817.00 | 2,804.00 | 2,805.00 | 0.0M |
| 2025-03-13 | 2,809.00 | 2,811.00 | 2,795.00 | 2,804.00 | 0.0M |
| 2025-03-12 | 2,791.00 | 2,802.00 | 2,791.00 | 2,800.00 | 0.0M |
| 2025-03-11 | 2,795.00 | 2,795.00 | 2,780.00 | 2,791.00 | 0.0M |
| 2025-03-10 | 2,818.00 | 2,824.00 | 2,803.00 | 2,808.00 | 0.0M |
| 2025-03-07 | 2,809.00 | 2,828.00 | 2,807.00 | 2,818.00 | 0.0M |
| 2025-03-06 | 2,820.00 | 2,822.00 | 2,806.00 | 2,817.00 | 0.0M |
| 2025-03-05 | 2,789.00 | 2,800.00 | 2,788.00 | 2,790.00 | 0.0M |
| 2025-03-04 | 2,775.00 | 2,785.00 | 2,774.00 | 2,776.00 | 0.0M |
| 2025-03-03 | 2,760.00 | 2,785.00 | 2,760.00 | 2,785.00 | 0.0M |
| 2025-02-28 | 2,763.00 | 2,769.00 | 2,752.00 | 2,760.00 | 0.0M |
| 2025-02-27 | 2,759.00 | 2,776.00 | 2,759.00 | 2,769.00 | 0.0M |
| 2025-02-26 | 2,780.00 | 2,800.00 | 2,759.00 | 2,759.00 | 0.0M |
| 2025-02-25 | 2,757.00 | 2,780.00 | 2,757.00 | 2,780.00 | 0.0M |
| 2025-02-21 | 2,763.00 | 2,770.00 | 2,750.00 | 2,752.00 | 0.0M |
| 2025-02-20 | 2,780.00 | 2,781.00 | 2,762.00 | 2,762.00 | 0.0M |
| 2025-02-19 | 2,781.00 | 2,785.00 | 2,775.00 | 2,776.00 | 0.0M |
| 2025-02-18 | 2,793.00 | 2,810.00 | 2,778.00 | 2,781.00 | 0.0M |
| 2025-02-17 | 2,788.00 | 2,794.00 | 2,775.00 | 2,794.00 | 0.0M |
| 2025-02-14 | 2,778.00 | 2,781.00 | 2,776.00 | 2,776.00 | 0.0M |
| 2025-02-13 | 2,788.00 | 2,794.00 | 2,782.00 | 2,784.00 | 0.0M |
| 2025-02-12 | 2,789.00 | 2,799.00 | 2,770.00 | 2,787.00 | 0.0M |
| 2025-02-10 | 2,786.00 | 2,797.00 | 2,786.00 | 2,787.00 | 0.0M |
| 2025-02-07 | 2,790.00 | 2,800.00 | 2,776.00 | 2,782.00 | 0.0M |
| 2025-02-06 | 2,778.00 | 2,790.00 | 2,777.00 | 2,790.00 | 0.0M |
| 2025-02-05 | 2,772.00 | 2,788.00 | 2,772.00 | 2,778.00 | 0.0M |
| 2025-02-04 | 2,795.00 | 2,803.00 | 2,768.00 | 2,775.00 | 0.0M |
| 2025-02-03 | 2,786.00 | 2,787.00 | 2,755.00 | 2,770.00 | 0.0M |
| 2025-01-31 | 2,816.00 | 2,817.00 | 2,746.00 | 2,787.00 | 0.0M |
| 2025-01-30 | 2,804.00 | 2,811.00 | 2,786.00 | 2,800.00 | 0.0M |
| 2025-01-29 | 2,806.00 | 2,809.00 | 2,780.00 | 2,795.00 | 0.0M |
| 2025-01-28 | 2,795.00 | 2,813.00 | 2,776.00 | 2,776.00 | 0.0M |
| 2025-01-27 | 2,785.00 | 2,798.00 | 2,777.00 | 2,790.00 | 0.0M |
| 2025-01-24 | 2,792.00 | 2,792.00 | 2,763.00 | 2,768.00 | 0.0M |
| 2025-01-23 | 2,787.00 | 2,787.00 | 2,760.00 | 2,786.00 | 0.0M |
| 2025-01-22 | 2,768.00 | 2,786.00 | 2,749.00 | 2,779.00 | 0.0M |
| 2025-01-21 | 2,762.00 | 2,869.00 | 2,762.00 | 2,767.00 | 0.0M |
| 2025-01-20 | 2,735.00 | 2,775.00 | 2,735.00 | 2,761.00 | 0.0M |
| 2025-01-17 | 2,732.00 | 2,751.00 | 2,702.00 | 2,735.00 | 0.0M |
| 2025-01-16 | 2,747.00 | 2,755.00 | 2,732.00 | 2,738.00 | 0.0M |
| 2025-01-15 | 2,761.00 | 2,761.00 | 2,733.00 | 2,738.00 | 0.0M |
| 2025-01-14 | 2,768.00 | 2,768.00 | 2,712.00 | 2,747.00 | 0.0M |
| 2025-01-10 | 2,780.00 | 2,780.00 | 2,755.00 | 2,770.00 | 0.0M |
| 2025-01-09 | 2,790.00 | 2,802.00 | 2,776.00 | 2,780.00 | 0.0M |
| 2025-01-08 | 2,793.00 | 2,824.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2025-01-07 | 2,781.00 | 2,781.00 | 2,770.00 | 2,779.00 | 0.0M |
| 2025-01-06 | 2,781.00 | 2,799.00 | 2,768.00 | 2,780.00 | 0.0M |