3,845.50
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 | 3,950.00 | 3,950.00 | 3,822.00 | 3,845.50 | 0.0M |
| 2025-09-26 | 3,801.00 | 4,000.00 | 3,801.00 | 3,891.60 | 0.0M |
| 2025-09-25 | 3,850.00 | 3,850.00 | 3,844.00 | 3,845.00 | 0.0M |
| 2025-09-24 | 3,744.20 | 3,900.00 | 3,744.20 | 3,796.20 | 0.0M |
| 2025-09-23 | 3,789.50 | 3,850.00 | 3,730.00 | 3,744.20 | 0.0M |
| 2025-09-22 | 3,925.40 | 3,939.00 | 3,771.10 | 3,789.50 | 0.0M |
| 2025-09-19 | 3,840.40 | 3,850.00 | 3,790.00 | 3,849.80 | 0.0M |
| 2025-09-18 | 3,888.00 | 3,894.40 | 3,820.40 | 3,833.30 | 0.0M |
| 2025-09-17 | 3,792.00 | 3,900.00 | 3,792.00 | 3,854.70 | 0.0M |
| 2025-09-16 | 3,850.00 | 3,888.00 | 3,805.00 | 3,826.10 | 0.0M |
| 2025-09-15 | 3,889.40 | 3,889.40 | 3,750.00 | 3,862.00 | 0.0M |
| 2025-09-12 | 3,751.00 | 3,898.90 | 3,751.00 | 3,895.00 | 0.0M |
| 2025-09-11 | 3,800.00 | 3,850.00 | 3,770.00 | 3,791.90 | 0.0M |
| 2025-09-10 | 3,820.40 | 3,889.30 | 3,771.50 | 3,801.90 | 0.0M |
| 2025-09-09 | 3,816.00 | 3,924.00 | 3,761.00 | 3,809.20 | 0.0M |
| 2025-09-08 | 3,860.10 | 3,915.00 | 3,801.00 | 3,839.70 | 0.0M |
| 2025-09-05 | 3,865.70 | 3,917.60 | 3,770.00 | 3,837.70 | 0.0M |
| 2025-09-04 | 3,921.00 | 3,970.00 | 3,800.00 | 3,850.50 | 0.0M |
| 2025-09-03 | 3,999.30 | 3,999.40 | 3,862.10 | 3,899.80 | 0.0M |
| 2025-09-02 | 4,003.80 | 4,070.60 | 3,905.00 | 3,940.80 | 0.0M |
| 2025-09-01 | 3,921.20 | 4,085.00 | 3,921.00 | 3,968.20 | 0.0M |
| 2025-08-29 | 3,998.00 | 4,040.00 | 3,950.00 | 3,976.80 | 0.0M |
| 2025-08-28 | 3,971.60 | 4,037.40 | 3,963.60 | 4,023.60 | 0.0M |
| 2025-08-26 | 4,064.80 | 4,098.00 | 4,000.00 | 4,010.90 | 0.0M |
| 2025-08-25 | 4,149.20 | 4,158.80 | 4,060.60 | 4,077.50 | 0.0M |
| 2025-08-22 | 4,125.00 | 4,150.00 | 4,100.00 | 4,149.20 | 0.0M |
| 2025-08-21 | 4,113.00 | 4,148.80 | 4,057.40 | 4,139.00 | 0.0M |
| 2025-08-20 | 4,098.50 | 4,211.90 | 4,095.00 | 4,143.40 | 0.0M |
| 2025-08-19 | 4,018.70 | 4,161.00 | 4,018.70 | 4,118.10 | 0.0M |
| 2025-08-18 | 4,175.50 | 4,249.00 | 4,130.40 | 4,163.30 | 0.0M |
| 2025-08-14 | 4,195.00 | 4,357.40 | 4,044.00 | 4,130.40 | 0.0M |
| 2025-08-13 | 3,999.00 | 4,197.00 | 3,901.00 | 3,997.60 | 0.0M |
| 2025-08-12 | 4,018.00 | 4,200.00 | 3,766.00 | 3,904.00 | 0.0M |
| 2025-08-11 | 4,207.90 | 4,207.90 | 4,060.00 | 4,098.70 | 0.0M |
| 2025-08-08 | 3,976.00 | 4,027.30 | 3,976.00 | 4,018.80 | 0.0M |
| 2025-08-07 | 3,902.00 | 4,200.00 | 3,902.00 | 4,127.00 | 0.0M |
| 2025-08-06 | 4,128.10 | 4,129.40 | 4,000.00 | 4,029.40 | 0.0M |
| 2025-08-05 | 4,150.00 | 4,150.00 | 4,062.60 | 4,133.40 | 0.0M |
| 2025-08-04 | 4,090.00 | 4,090.00 | 4,020.00 | 4,062.30 | 0.0M |
| 2025-08-01 | 4,055.90 | 4,179.40 | 4,032.90 | 4,084.70 | 0.0M |
| 2025-07-31 | 3,980.00 | 4,139.00 | 3,980.00 | 4,055.90 | 0.0M |
| 2025-07-30 | 4,060.10 | 4,233.50 | 3,805.00 | 3,934.30 | 0.0M |
| 2025-07-29 | 4,269.40 | 4,269.40 | 4,010.00 | 4,069.40 | 0.0M |
| 2025-07-28 | 4,150.80 | 4,206.80 | 4,050.00 | 4,096.80 | 0.0M |
| 2025-07-25 | 4,200.00 | 4,210.00 | 4,040.40 | 4,181.60 | 0.0M |
| 2025-07-24 | 4,278.00 | 4,324.80 | 4,030.40 | 4,108.80 | 0.0M |
| 2025-07-23 | 4,125.00 | 4,300.00 | 4,110.40 | 4,263.40 | 0.0M |
| 2025-07-22 | 4,245.00 | 4,245.00 | 4,062.10 | 4,106.70 | 0.0M |
| 2025-07-21 | 4,001.90 | 4,200.00 | 4,000.00 | 4,119.70 | 0.0M |
| 2025-07-18 | 4,201.70 | 4,201.70 | 4,099.90 | 4,117.30 | 0.0M |
| 2025-07-17 | 4,168.90 | 4,219.30 | 4,167.00 | 4,181.80 | 0.0M |
| 2025-07-16 | 4,159.60 | 4,232.90 | 4,130.00 | 4,167.00 | 0.0M |
| 2025-07-15 | 4,319.30 | 4,319.40 | 4,102.00 | 4,136.80 | 0.0M |
| 2025-07-14 | 4,133.20 | 4,280.00 | 4,109.30 | 4,207.10 | 0.0M |
| 2025-07-11 | 4,229.00 | 4,373.10 | 4,122.00 | 4,153.90 | 0.0M |
| 2025-07-10 | 4,266.90 | 4,269.40 | 4,165.40 | 4,228.40 | 0.0M |
| 2025-07-09 | 4,296.70 | 4,349.40 | 4,186.80 | 4,214.80 | 0.0M |
| 2025-07-08 | 4,252.00 | 4,398.30 | 4,203.00 | 4,271.90 | 0.0M |
| 2025-07-07 | 4,390.00 | 4,390.00 | 4,200.00 | 4,250.10 | 0.0M |
| 2025-07-04 | 4,336.10 | 4,430.00 | 4,330.80 | 4,365.40 | 0.0M |
| 2025-07-03 | 4,332.00 | 4,427.80 | 4,326.00 | 4,334.80 | 0.0M |
| 2025-07-02 | 4,313.80 | 4,487.00 | 4,313.80 | 4,373.80 | 0.0M |
| 2025-07-01 | 4,426.90 | 4,450.00 | 4,369.10 | 4,372.60 | 0.0M |
| 2025-06-30 | 4,329.00 | 4,427.90 | 4,220.40 | 4,368.60 | 0.0M |
| 2025-06-27 | 4,255.90 | 4,355.00 | 4,250.00 | 4,332.00 | 0.0M |
| 2025-06-26 | 4,322.50 | 4,329.40 | 4,222.00 | 4,242.00 | 0.0M |
| 2025-06-25 | 4,214.00 | 4,335.20 | 4,206.30 | 4,330.00 | 0.0M |
| 2025-06-24 | 4,338.80 | 4,375.00 | 4,180.40 | 4,214.00 | 0.0M |
| 2025-06-23 | 4,201.80 | 4,293.30 | 4,201.80 | 4,286.50 | 0.0M |
| 2025-06-20 | 4,243.40 | 4,243.40 | 4,100.00 | 4,200.00 | 0.0M |
| 2025-06-19 | 4,279.90 | 4,279.90 | 4,160.00 | 4,160.20 | 0.0M |
| 2025-06-18 | 4,209.30 | 4,325.90 | 4,209.30 | 4,250.80 | 0.0M |
| 2025-06-17 | 4,306.50 | 4,367.90 | 4,160.30 | 4,234.70 | 0.0M |
| 2025-06-16 | 4,206.60 | 4,350.00 | 4,197.90 | 4,306.50 | 0.0M |
| 2025-06-13 | 4,111.90 | 4,207.10 | 4,110.80 | 4,187.30 | 0.0M |
| 2025-06-12 | 4,312.00 | 4,387.20 | 4,110.80 | 4,207.10 | 0.0M |
| 2025-06-11 | 4,416.90 | 4,420.00 | 4,380.00 | 4,387.20 | 0.0M |
| 2025-06-10 | 4,530.60 | 4,537.40 | 4,405.00 | 4,419.40 | 0.0M |
| 2025-06-09 | 4,650.00 | 4,650.00 | 4,520.00 | 4,552.30 | 0.0M |
| 2025-06-06 | 4,300.00 | 4,685.40 | 4,300.00 | 4,570.00 | 0.0M |
| 2025-06-05 | 4,318.20 | 4,334.40 | 4,290.00 | 4,299.80 | 0.0M |
| 2025-06-04 | 4,347.90 | 4,347.90 | 4,329.00 | 4,340.80 | 0.0M |
| 2025-06-03 | 4,279.00 | 4,415.90 | 4,278.10 | 4,329.00 | 0.0M |
| 2025-06-02 | 4,310.00 | 4,380.00 | 4,301.90 | 4,329.20 | 0.0M |
| 2025-05-30 | 4,290.00 | 4,379.00 | 4,282.00 | 4,321.80 | 0.0M |
| 2025-05-29 | 4,167.10 | 4,290.00 | 4,167.10 | 4,266.40 | 0.0M |
| 2025-05-28 | 4,121.00 | 4,377.00 | 4,113.00 | 4,231.60 | 0.0M |
| 2025-05-27 | 4,162.30 | 4,162.30 | 4,070.00 | 4,112.70 | 0.0M |
| 2025-05-26 | 4,202.00 | 4,299.80 | 4,140.00 | 4,160.40 | 0.0M |
| 2025-05-23 | 4,226.10 | 4,302.00 | 4,210.00 | 4,261.60 | 0.0M |
| 2025-05-22 | 4,161.00 | 4,449.90 | 4,161.00 | 4,210.80 | 0.0M |
| 2025-05-21 | 4,487.60 | 4,487.90 | 4,318.10 | 4,359.40 | 0.0M |
| 2025-05-20 | 4,400.50 | 4,450.00 | 4,353.00 | 4,387.60 | 0.0M |
| 2025-05-19 | 4,250.70 | 4,418.00 | 4,226.00 | 4,378.00 | 0.0M |
| 2025-05-16 | 4,200.50 | 4,350.00 | 4,200.50 | 4,227.80 | 0.0M |
| 2025-05-15 | 4,320.40 | 4,320.40 | 4,153.00 | 4,239.30 | 0.0M |
| 2025-05-14 | 4,292.00 | 4,335.00 | 4,100.00 | 4,249.20 | 0.0M |
| 2025-05-13 | 4,062.00 | 4,501.60 | 4,055.00 | 4,287.30 | 0.0M |
| 2025-05-12 | 4,050.60 | 4,272.60 | 4,050.00 | 4,161.50 | 0.0M |
| 2025-05-09 | 4,121.40 | 4,121.40 | 3,841.00 | 4,007.10 | 0.0M |
| 2025-05-08 | 3,988.00 | 4,289.80 | 3,915.00 | 4,121.40 | 0.0M |
| 2025-05-07 | 4,066.10 | 4,150.00 | 3,979.00 | 3,987.70 | 0.0M |
| 2025-05-06 | 4,143.00 | 4,244.90 | 4,012.00 | 4,064.20 | 0.0M |
| 2025-05-05 | 4,199.00 | 4,630.50 | 4,080.00 | 4,143.00 | 0.0M |
| 2025-05-02 | 3,899.90 | 3,938.00 | 3,849.00 | 3,858.80 | 0.0M |
| 2025-04-30 | 4,096.30 | 4,197.70 | 3,807.00 | 3,919.40 | 0.0M |
| 2025-04-29 | 4,201.30 | 4,279.40 | 4,109.00 | 4,116.80 | 0.0M |
| 2025-04-28 | 4,112.10 | 4,300.00 | 4,100.00 | 4,150.30 | 0.0M |
| 2025-04-25 | 4,400.00 | 4,400.00 | 4,150.10 | 4,310.40 | 0.0M |
| 2025-04-24 | 4,302.60 | 4,500.00 | 4,293.50 | 4,367.30 | 0.0M |
| 2025-04-23 | 4,424.90 | 4,424.90 | 4,285.00 | 4,300.70 | 0.0M |
| 2025-04-22 | 4,456.10 | 4,463.80 | 4,290.00 | 4,382.10 | 0.0M |
| 2025-04-21 | 4,360.50 | 4,362.30 | 4,155.00 | 4,234.60 | 0.0M |
| 2025-04-17 | 4,272.90 | 4,320.00 | 4,200.40 | 4,275.00 | 0.0M |
| 2025-04-16 | 4,297.50 | 4,297.50 | 4,243.90 | 4,263.70 | 0.0M |
| 2025-04-15 | 4,110.00 | 4,355.80 | 4,110.00 | 4,300.00 | 0.0M |
| 2025-04-11 | 4,114.80 | 4,209.85 | 3,980.00 | 4,180.05 | 0.0M |
| 2025-04-09 | 4,115.60 | 4,124.85 | 4,010.00 | 4,055.60 | 0.0M |
| 2025-04-08 | 4,036.00 | 4,349.40 | 4,035.40 | 4,114.50 | 0.0M |
| 2025-04-07 | 3,967.00 | 4,398.40 | 3,850.00 | 4,030.95 | 0.0M |
| 2025-04-04 | 4,495.10 | 4,563.00 | 4,230.00 | 4,333.75 | 0.0M |
| 2025-04-03 | 4,167.40 | 4,563.50 | 4,167.40 | 4,406.95 | 0.0M |
| 2025-04-02 | 4,248.40 | 4,250.00 | 4,125.40 | 4,148.65 | 0.0M |
| 2025-04-01 | 4,128.00 | 4,179.40 | 4,062.00 | 4,159.25 | 0.0M |
| 2025-03-28 | 3,890.00 | 4,184.00 | 3,890.00 | 4,128.05 | 0.0M |
| 2025-03-27 | 4,061.30 | 4,099.00 | 3,737.00 | 3,847.15 | 0.0M |
| 2025-03-26 | 4,210.40 | 4,210.40 | 3,951.00 | 3,984.05 | 0.0M |
| 2025-03-25 | 4,249.95 | 4,249.95 | 3,860.55 | 4,008.10 | 0.0M |
| 2025-03-24 | 3,639.60 | 3,960.55 | 3,639.60 | 3,960.55 | 0.0M |
| 2025-03-21 | 3,489.25 | 3,601.00 | 3,489.25 | 3,600.50 | 0.0M |
| 2025-03-20 | 3,534.45 | 3,624.00 | 3,464.00 | 3,486.40 | 0.0M |
| 2025-03-19 | 3,455.90 | 3,574.05 | 3,452.00 | 3,531.25 | 0.0M |
| 2025-03-18 | 3,436.05 | 3,475.00 | 3,404.10 | 3,447.30 | 0.0M |
| 2025-03-17 | 3,427.00 | 3,427.00 | 3,314.65 | 3,373.55 | 0.0M |
| 2025-03-13 | 3,475.00 | 3,675.00 | 3,277.05 | 3,312.65 | 0.0M |
| 2025-03-12 | 3,695.00 | 3,695.00 | 3,456.05 | 3,471.25 | 0.0M |
| 2025-03-11 | 3,498.00 | 3,598.00 | 3,412.55 | 3,474.60 | 0.0M |
| 2025-03-10 | 3,577.15 | 3,700.00 | 3,575.00 | 3,598.00 | 0.0M |
| 2025-03-07 | 3,671.00 | 3,672.00 | 3,500.00 | 3,559.40 | 0.0M |
| 2025-03-06 | 3,698.70 | 3,698.70 | 3,575.15 | 3,653.50 | 0.0M |
| 2025-03-05 | 3,347.50 | 3,567.55 | 3,345.95 | 3,507.50 | 0.0M |
| 2025-03-04 | 3,300.95 | 3,350.00 | 3,211.00 | 3,243.25 | 0.0M |
| 2025-03-03 | 3,315.70 | 3,315.70 | 3,210.95 | 3,272.55 | 0.0M |
| 2025-02-28 | 3,391.75 | 3,484.40 | 3,311.30 | 3,316.70 | 0.0M |
| 2025-02-27 | 3,525.00 | 3,530.15 | 3,251.00 | 3,391.55 | 0.0M |
| 2025-02-25 | 3,609.40 | 3,609.40 | 3,400.00 | 3,547.90 | 0.0M |
| 2025-02-24 | 3,699.40 | 3,699.40 | 3,421.55 | 3,599.40 | 0.0M |
| 2025-02-21 | 3,620.00 | 3,660.00 | 3,547.00 | 3,552.75 | 0.0M |
| 2025-02-20 | 3,573.00 | 3,660.00 | 3,550.00 | 3,620.00 | 0.0M |
| 2025-02-19 | 3,686.75 | 3,686.75 | 3,577.00 | 3,593.00 | 0.0M |
| 2025-02-18 | 3,441.00 | 3,676.00 | 3,401.30 | 3,567.20 | 0.0M |
| 2025-02-17 | 3,502.00 | 3,641.00 | 3,502.00 | 3,511.20 | 0.0M |
| 2025-02-14 | 3,824.00 | 3,858.40 | 3,501.00 | 3,501.00 | 0.0M |
| 2025-02-13 | 3,500.00 | 3,675.00 | 3,500.00 | 3,674.70 | 0.0M |
| 2025-02-12 | 3,331.00 | 3,635.00 | 3,311.00 | 3,500.00 | 0.0M |
| 2025-02-11 | 3,640.00 | 3,640.00 | 3,331.00 | 3,484.95 | 0.0M |
| 2025-02-10 | 3,283.00 | 3,517.00 | 3,283.00 | 3,506.10 | 0.0M |
| 2025-02-07 | 3,380.00 | 3,380.00 | 3,300.00 | 3,350.00 | 0.0M |
| 2025-02-06 | 3,401.60 | 3,401.60 | 3,360.00 | 3,380.00 | 0.0M |
| 2025-02-05 | 3,427.00 | 3,485.00 | 3,399.00 | 3,401.60 | 0.0M |
| 2025-02-04 | 3,439.00 | 3,439.00 | 3,331.25 | 3,427.00 | 0.0M |
| 2025-02-03 | 3,499.95 | 3,568.90 | 3,427.00 | 3,427.00 | 0.0M |
| 2025-02-01 | 3,235.05 | 3,548.85 | 3,235.05 | 3,500.00 | 0.0M |
| 2025-01-31 | 3,600.00 | 3,600.00 | 3,324.50 | 3,400.05 | 0.0M |
| 2025-01-30 | 3,460.00 | 3,489.00 | 3,400.00 | 3,475.00 | 0.0M |
| 2025-01-29 | 3,300.00 | 3,490.00 | 3,300.00 | 3,408.50 | 0.0M |
| 2025-01-28 | 3,496.90 | 3,496.90 | 3,325.00 | 3,400.90 | 0.0M |
| 2025-01-27 | 3,800.00 | 3,800.00 | 3,489.00 | 3,496.90 | 0.0M |
| 2025-01-24 | 3,840.00 | 3,840.00 | 3,657.50 | 3,667.90 | 0.0M |
| 2025-01-23 | 3,919.00 | 3,919.00 | 3,770.15 | 3,850.00 | 0.0M |
| 2025-01-22 | 3,975.00 | 3,979.80 | 3,636.00 | 3,763.40 | 0.0M |
| 2025-01-21 | 3,978.00 | 3,978.00 | 3,800.00 | 3,801.25 | 0.0M |
| 2025-01-20 | 4,050.00 | 4,050.00 | 3,975.00 | 3,979.50 | 0.0M |
| 2025-01-17 | 3,999.85 | 4,050.00 | 3,997.80 | 3,997.80 | 0.0M |
| 2025-01-16 | 3,975.00 | 4,073.00 | 3,885.25 | 3,999.85 | 0.0M |
| 2025-01-15 | 3,949.00 | 3,999.00 | 3,937.00 | 3,975.00 | 0.0M |
| 2025-01-14 | 3,700.00 | 3,927.95 | 3,700.00 | 3,893.30 | 0.0M |
| 2025-01-13 | 3,811.25 | 4,069.00 | 3,778.10 | 3,786.95 | 0.0M |
| 2025-01-10 | 4,378.95 | 4,378.95 | 3,974.20 | 3,976.95 | 0.0M |
| 2025-01-09 | 4,253.00 | 4,253.00 | 4,063.00 | 4,183.35 | 0.0M |
| 2025-01-08 | 4,376.00 | 4,499.95 | 4,251.00 | 4,253.05 | 0.0M |
| 2025-01-07 | 3,973.00 | 4,389.00 | 3,973.00 | 4,375.00 | 0.0M |
| 2025-01-06 | 4,395.85 | 4,395.85 | 4,155.30 | 4,180.00 | 0.0M |
| 2025-01-03 | 4,399.00 | 4,399.00 | 4,301.80 | 4,374.00 | 0.0M |
| 2025-01-02 | 4,395.00 | 4,395.00 | 4,200.00 | 4,303.60 | 0.0M |
| 2025-01-01 | 4,400.00 | 4,499.70 | 4,211.00 | 4,282.45 | 0.0M |