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 | 3,463.19 | 3,475.57 | 3,463.19 | 3,466.89 | 0.0M |
| 2025-09-26 | 3,461.31 | 3,475.31 | 3,457.81 | 3,457.81 | 0.0M |
| 2025-09-25 | 3,455.81 | 3,465.44 | 3,453.43 | 3,461.11 | 0.0M |
| 2025-09-24 | 3,456.85 | 3,458.26 | 3,455.69 | 3,456.74 | 0.0M |
| 2025-09-23 | 3,455.33 | 3,457.75 | 3,448.34 | 3,457.66 | 0.0M |
| 2025-09-22 | 3,461.28 | 3,461.28 | 3,452.72 | 3,453.41 | 0.0M |
| 2025-09-19 | 3,450.52 | 3,461.92 | 3,450.52 | 3,460.38 | 0.0M |
| 2025-09-18 | 3,460.18 | 3,460.18 | 3,450.04 | 3,454.26 | 0.0M |
| 2025-09-17 | 3,447.15 | 3,458.38 | 3,438.89 | 3,458.38 | 0.0M |
| 2025-09-16 | 3,445.98 | 3,447.44 | 3,440.41 | 3,445.12 | 0.0M |
| 2025-09-15 | 3,445.73 | 3,448.72 | 3,443.42 | 3,443.42 | 0.0M |
| 2025-09-12 | 3,436.40 | 3,456.51 | 3,433.74 | 3,444.47 | 0.0M |
| 2025-09-11 | 3,441.59 | 3,443.13 | 3,431.78 | 3,436.43 | 0.0M |
| 2025-09-10 | 3,446.90 | 3,446.90 | 3,433.93 | 3,442.65 | 0.0M |
| 2025-09-09 | 3,458.85 | 3,464.12 | 3,440.13 | 3,440.13 | 0.0M |
| 2025-09-08 | 3,458.85 | 3,458.85 | 3,458.85 | 3,458.85 | 0.0M |
| 2025-09-05 | 3,435.50 | 3,435.50 | 3,435.50 | 3,435.50 | 0.0M |
| 2025-09-04 | 3,415.49 | 3,436.62 | 3,415.49 | 3,433.79 | 0.0M |
| 2025-09-03 | 3,391.73 | 3,414.33 | 3,391.73 | 3,414.26 | 0.0M |
| 2025-09-02 | 3,389.06 | 3,394.52 | 3,387.79 | 3,392.65 | 0.0M |
| 2025-09-01 | 3,391.76 | 3,391.77 | 3,380.63 | 3,385.73 | 0.0M |
| 2025-08-29 | 3,409.90 | 3,409.90 | 3,386.91 | 3,390.45 | 0.0M |
| 2025-08-28 | 3,388.86 | 3,410.00 | 3,388.86 | 3,408.53 | 0.0M |
| 2025-08-26 | 3,400.16 | 3,400.58 | 3,381.96 | 3,382.75 | 0.0M |
| 2025-08-25 | 3,421.09 | 3,421.09 | 3,396.13 | 3,396.13 | 0.0M |
| 2025-08-22 | 3,420.68 | 3,423.00 | 3,417.40 | 3,418.27 | 0.0M |
| 2025-08-21 | 3,428.65 | 3,428.65 | 3,418.87 | 3,419.99 | 0.0M |
| 2025-08-20 | 3,422.85 | 3,432.95 | 3,422.85 | 3,424.84 | 0.0M |
| 2025-08-19 | 3,426.46 | 3,426.79 | 3,412.24 | 3,422.55 | 0.0M |
| 2025-08-18 | 3,457.62 | 3,457.62 | 3,422.29 | 3,422.29 | 0.0M |
| 2025-08-14 | 3,428.80 | 3,456.42 | 3,423.39 | 3,454.34 | 0.0M |
| 2025-08-13 | 3,429.37 | 3,437.44 | 3,409.55 | 3,427.44 | 0.0M |
| 2025-08-12 | 3,445.74 | 3,447.64 | 3,425.95 | 3,425.95 | 0.0M |
| 2025-08-11 | 3,469.69 | 3,469.69 | 3,440.00 | 3,442.62 | 0.0M |
| 2025-08-08 | 3,474.77 | 3,478.35 | 3,474.57 | 3,478.35 | 0.0M |
| 2025-08-07 | 3,473.18 | 3,476.60 | 3,473.18 | 3,475.17 | 0.0M |
| 2025-08-06 | 3,500.01 | 3,500.01 | 3,491.28 | 3,491.28 | 0.0M |
| 2025-08-05 | 3,509.78 | 3,510.78 | 3,509.73 | 3,509.73 | 0.0M |
| 2025-08-04 | 3,500.11 | 3,503.90 | 3,500.11 | 3,503.01 | 0.0M |
| 2025-08-01 | 3,495.64 | 3,499.63 | 3,495.64 | 3,498.46 | 0.0M |
| 2025-07-31 | 3,493.02 | 3,493.03 | 3,490.02 | 3,490.02 | 0.0M |
| 2025-07-30 | 3,492.44 | 3,492.46 | 3,489.45 | 3,489.45 | 0.0M |
| 2025-07-29 | 3,500.25 | 3,500.25 | 3,495.73 | 3,495.73 | 0.0M |
| 2025-07-28 | 3,511.13 | 3,511.13 | 3,507.66 | 3,507.91 | 0.0M |
| 2025-07-25 | 3,524.58 | 3,525.76 | 3,506.29 | 3,509.67 | 0.0M |
| 2025-07-24 | 3,529.18 | 3,529.18 | 3,520.12 | 3,521.36 | 0.0M |
| 2025-07-23 | 3,533.34 | 3,533.34 | 3,527.39 | 3,529.28 | 0.0M |
| 2025-07-22 | 3,529.58 | 3,534.86 | 3,529.58 | 3,531.49 | 0.0M |
| 2025-07-21 | 3,525.34 | 3,536.25 | 3,525.34 | 3,529.10 | 0.0M |
| 2025-07-18 | 3,510.44 | 3,530.62 | 3,509.54 | 3,523.98 | 0.0M |
| 2025-07-17 | 3,507.86 | 3,513.71 | 3,506.14 | 3,512.50 | 0.0M |
| 2025-07-16 | 3,509.51 | 3,509.93 | 3,505.04 | 3,507.21 | 0.0M |
| 2025-07-15 | 3,510.70 | 3,512.27 | 3,507.11 | 3,509.03 | 0.0M |
| 2025-07-14 | 3,502.54 | 3,512.66 | 3,500.90 | 3,508.54 | 0.0M |
| 2025-07-11 | 3,479.27 | 3,501.42 | 3,474.13 | 3,501.42 | 0.0M |
| 2025-07-10 | 3,483.73 | 3,484.01 | 3,477.44 | 3,477.44 | 0.0M |
| 2025-07-09 | 3,487.78 | 3,487.78 | 3,482.02 | 3,483.30 | 0.0M |
| 2025-07-08 | 3,488.91 | 3,490.14 | 3,484.27 | 3,486.84 | 0.0M |
| 2025-07-07 | 3,489.16 | 3,490.88 | 3,487.34 | 3,488.75 | 0.0M |
| 2025-07-04 | 3,486.31 | 3,489.07 | 3,478.47 | 3,489.07 | 0.0M |
| 2025-07-03 | 3,493.34 | 3,494.09 | 3,481.48 | 3,484.21 | 0.0M |
| 2025-07-02 | 3,482.98 | 3,493.71 | 3,482.98 | 3,492.52 | 0.0M |
| 2025-07-01 | 3,471.41 | 3,486.14 | 3,471.40 | 3,485.89 | 0.0M |
| 2025-06-30 | 3,465.82 | 3,472.60 | 3,462.97 | 3,468.40 | 0.0M |
| 2025-06-27 | 3,469.84 | 3,475.19 | 3,462.93 | 3,463.71 | 0.0M |
| 2025-06-26 | 3,469.83 | 3,470.75 | 3,465.96 | 3,468.65 | 0.0M |
| 2025-06-25 | 3,485.47 | 3,485.47 | 3,465.56 | 3,468.06 | 0.0M |
| 2025-06-24 | 3,475.22 | 3,487.89 | 3,475.22 | 3,487.43 | 0.0M |
| 2025-06-23 | 3,471.49 | 3,477.94 | 3,460.88 | 3,475.75 | 0.0M |
| 2025-06-20 | 3,458.51 | 3,475.06 | 3,458.51 | 3,470.99 | 0.0M |
| 2025-06-19 | 3,472.26 | 3,472.26 | 3,457.11 | 3,458.73 | 0.0M |
| 2025-06-18 | 3,479.42 | 3,479.42 | 3,467.86 | 3,472.31 | 0.0M |
| 2025-06-17 | 3,486.51 | 3,490.57 | 3,477.10 | 3,478.95 | 0.0M |
| 2025-06-16 | 3,473.95 | 3,486.59 | 3,473.70 | 3,486.59 | 0.0M |
| 2025-06-13 | 3,482.21 | 3,482.21 | 3,464.15 | 3,471.89 | 0.0M |
| 2025-06-12 | 3,487.43 | 3,488.15 | 3,479.94 | 3,479.94 | 0.0M |
| 2025-06-11 | 3,495.58 | 3,497.23 | 3,489.48 | 3,489.48 | 0.0M |
| 2025-06-10 | 3,503.28 | 3,508.65 | 3,494.62 | 3,495.43 | 0.0M |
| 2025-06-09 | 3,526.20 | 3,527.19 | 3,500.24 | 3,501.84 | 0.0M |
| 2025-06-06 | 3,560.46 | 3,585.33 | 3,531.16 | 3,533.58 | 0.0M |
| 2025-06-05 | 3,557.79 | 3,561.48 | 3,556.79 | 3,558.01 | 0.0M |
| 2025-06-04 | 3,560.88 | 3,567.29 | 3,557.72 | 3,558.66 | 0.0M |
| 2025-06-03 | 3,560.19 | 3,564.17 | 3,559.76 | 3,559.76 | 0.0M |
| 2025-06-02 | 3,560.16 | 3,562.59 | 3,557.43 | 3,560.33 | 0.0M |
| 2025-05-30 | 3,568.59 | 3,575.29 | 3,554.34 | 3,556.56 | 0.0M |
| 2025-05-29 | 3,574.22 | 3,575.81 | 3,568.70 | 3,568.70 | 0.0M |
| 2025-05-28 | 3,570.98 | 3,576.41 | 3,570.98 | 3,573.61 | 0.0M |
| 2025-05-27 | 3,570.37 | 3,572.44 | 3,568.79 | 3,568.79 | 0.0M |
| 2025-05-26 | 3,569.37 | 3,572.90 | 3,565.88 | 3,571.43 | 0.0M |
| 2025-05-23 | 3,560.69 | 3,569.11 | 3,557.98 | 3,567.53 | 0.0M |
| 2025-05-22 | 3,571.86 | 3,572.10 | 3,565.84 | 3,567.62 | 0.0M |
| 2025-05-21 | 3,569.76 | 3,577.23 | 3,565.70 | 3,572.15 | 0.0M |
| 2025-05-20 | 3,566.75 | 3,570.03 | 3,565.93 | 3,568.01 | 0.0M |
| 2025-05-19 | 3,575.28 | 3,575.28 | 3,566.58 | 3,568.60 | 0.0M |
| 2025-05-16 | 3,565.87 | 3,571.15 | 3,564.92 | 3,571.15 | 0.0M |
| 2025-05-15 | 3,564.28 | 3,564.92 | 3,554.63 | 3,562.10 | 0.0M |
| 2025-05-14 | 3,550.34 | 3,558.59 | 3,544.35 | 3,557.30 | 0.0M |
| 2025-05-13 | 3,531.67 | 3,555.32 | 3,531.66 | 3,550.32 | 0.0M |
| 2025-05-12 | 3,531.67 | 3,531.67 | 3,531.67 | 3,531.67 | 0.0M |
| 2025-05-09 | 3,533.80 | 3,533.80 | 3,502.69 | 3,529.27 | 0.0M |
| 2025-05-08 | 3,562.27 | 3,567.29 | 3,540.71 | 3,540.71 | 0.0M |
| 2025-05-07 | 3,560.16 | 3,563.93 | 3,557.45 | 3,562.44 | 0.0M |
| 2025-05-06 | 3,570.71 | 3,570.82 | 3,560.10 | 3,560.99 | 0.0M |
| 2025-05-05 | 3,563.82 | 3,569.42 | 3,563.70 | 3,569.02 | 0.0M |
| 2025-05-02 | 3,561.50 | 3,563.73 | 3,559.34 | 3,561.88 | 0.0M |
| 2025-04-30 | 3,564.12 | 3,564.86 | 3,559.74 | 3,559.96 | 0.0M |
| 2025-04-29 | 3,546.97 | 3,568.50 | 3,546.96 | 3,565.47 | 0.0M |
| 2025-04-28 | 3,557.90 | 3,561.30 | 3,545.84 | 3,545.84 | 0.0M |
| 2025-04-25 | 3,567.50 | 3,567.50 | 3,545.76 | 3,553.74 | 0.0M |
| 2025-04-24 | 3,568.76 | 3,568.77 | 3,557.36 | 3,564.05 | 0.0M |
| 2025-04-23 | 3,562.83 | 3,571.74 | 3,560.86 | 3,566.80 | 0.0M |
| 2025-04-22 | 3,542.76 | 3,560.38 | 3,539.20 | 3,559.31 | 0.0M |
| 2025-04-21 | 3,523.19 | 3,541.29 | 3,523.19 | 3,541.29 | 0.0M |
| 2025-04-17 | 3,520.90 | 3,525.12 | 3,520.64 | 3,520.64 | 0.0M |
| 2025-04-16 | 3,519.87 | 3,521.68 | 3,516.65 | 3,518.50 | 0.0M |
| 2025-04-15 | 3,512.87 | 3,520.81 | 3,512.86 | 3,519.07 | 0.0M |
| 2025-04-11 | 3,507.65 | 3,518.54 | 3,504.88 | 3,513.29 | 0.0M |
| 2025-04-09 | 3,502.75 | 3,507.97 | 3,490.64 | 3,507.41 | 0.0M |
| 2025-04-08 | 3,505.99 | 3,505.99 | 3,500.16 | 3,503.02 | 0.0M |
| 2025-04-07 | 3,512.63 | 3,513.73 | 3,507.32 | 3,507.74 | 0.0M |
| 2025-04-04 | 3,504.01 | 3,513.66 | 3,504.01 | 3,511.67 | 0.0M |
| 2025-04-03 | 3,511.37 | 3,512.98 | 3,505.29 | 3,507.02 | 0.0M |
| 2025-04-02 | 3,482.12 | 3,511.76 | 3,482.11 | 3,509.20 | 0.0M |
| 2025-04-01 | 3,482.12 | 3,482.12 | 3,482.12 | 3,482.12 | 0.0M |
| 2025-03-28 | 3,467.51 | 3,481.97 | 3,466.94 | 3,477.31 | 0.0M |
| 2025-03-27 | 3,464.60 | 3,468.21 | 3,464.59 | 3,466.67 | 0.0M |
| 2025-03-26 | 3,453.42 | 3,465.95 | 3,453.42 | 3,465.70 | 0.0M |
| 2025-03-25 | 3,453.77 | 3,458.61 | 3,451.46 | 3,456.36 | 0.0M |
| 2025-03-24 | 3,455.04 | 3,455.04 | 3,452.08 | 3,452.15 | 0.0M |
| 2025-03-21 | 3,458.04 | 3,461.87 | 3,453.07 | 3,454.63 | 0.0M |
| 2025-03-20 | 3,451.02 | 3,464.08 | 3,451.02 | 3,463.75 | 0.0M |
| 2025-03-19 | 3,437.82 | 3,452.14 | 3,437.82 | 3,450.39 | 0.0M |
| 2025-03-18 | 3,432.01 | 3,439.46 | 3,429.15 | 3,438.82 | 0.0M |
| 2025-03-17 | 3,425.61 | 3,434.18 | 3,425.60 | 3,432.21 | 0.0M |
| 2025-03-13 | 3,419.06 | 3,423.26 | 3,419.06 | 3,423.00 | 0.0M |
| 2025-03-12 | 3,410.49 | 3,421.02 | 3,410.49 | 3,417.46 | 0.0M |
| 2025-03-11 | 3,404.36 | 3,412.06 | 3,404.36 | 3,410.48 | 0.0M |
| 2025-03-10 | 3,400.72 | 3,404.03 | 3,396.69 | 3,403.53 | 0.0M |
| 2025-03-07 | 3,394.50 | 3,399.95 | 3,394.40 | 3,398.80 | 0.0M |
| 2025-03-06 | 3,382.83 | 3,393.92 | 3,382.83 | 3,393.92 | 0.0M |
| 2025-03-05 | 3,371.20 | 3,381.87 | 3,371.20 | 3,380.98 | 0.0M |
| 2025-03-04 | 3,371.51 | 3,377.14 | 3,369.78 | 3,370.17 | 0.0M |
| 2025-03-03 | 3,373.86 | 3,373.86 | 3,367.84 | 3,370.06 | 0.0M |
| 2025-02-28 | 3,379.37 | 3,382.72 | 3,369.99 | 3,369.99 | 0.0M |
| 2025-02-27 | 3,386.68 | 3,388.89 | 3,378.45 | 3,378.45 | 0.0M |
| 2025-02-25 | 3,388.12 | 3,389.59 | 3,385.06 | 3,385.80 | 0.0M |
| 2025-02-24 | 3,387.76 | 3,390.53 | 3,386.89 | 3,386.89 | 0.0M |
| 2025-02-21 | 3,393.56 | 3,395.23 | 3,383.15 | 3,385.66 | 0.0M |
| 2025-02-20 | 3,398.67 | 3,399.45 | 3,393.12 | 3,393.70 | 0.0M |
| 2025-02-19 | 3,398.67 | 3,398.67 | 3,398.67 | 3,398.67 | 0.0M |
| 2025-02-18 | 3,397.00 | 3,398.98 | 3,396.62 | 3,397.34 | 0.0M |
| 2025-02-17 | 3,396.18 | 3,396.18 | 3,396.18 | 3,396.18 | 0.0M |
| 2025-02-14 | 3,392.88 | 3,392.88 | 3,392.88 | 3,392.88 | 0.0M |
| 2025-02-13 | 3,400.54 | 3,400.58 | 3,392.12 | 3,393.87 | 0.0M |
| 2025-02-12 | 3,396.94 | 3,401.02 | 3,395.93 | 3,396.08 | 0.0M |
| 2025-02-11 | 3,397.71 | 3,404.12 | 3,395.32 | 3,395.32 | 0.0M |
| 2025-02-10 | 3,399.70 | 3,400.28 | 3,394.91 | 3,396.62 | 0.0M |
| 2025-02-07 | 3,412.07 | 3,418.59 | 3,396.47 | 3,397.52 | 0.0M |
| 2025-02-06 | 3,400.91 | 3,412.47 | 3,400.91 | 3,411.73 | 0.0M |
| 2025-02-05 | 3,393.72 | 3,400.36 | 3,393.72 | 3,400.04 | 0.0M |
| 2025-02-04 | 3,393.69 | 3,395.17 | 3,390.12 | 3,393.83 | 0.0M |
| 2025-02-03 | 3,397.84 | 3,401.10 | 3,392.44 | 3,393.60 | 0.0M |
| 2025-02-01 | 3,397.84 | 3,397.84 | 3,397.84 | 3,397.84 | 0.0M |
| 2025-01-31 | 3,402.84 | 3,402.84 | 3,395.58 | 3,395.75 | 0.0M |
| 2025-01-30 | 3,401.57 | 3,405.27 | 3,400.15 | 3,401.18 | 0.0M |
| 2025-01-29 | 3,407.96 | 3,407.96 | 3,397.32 | 3,401.56 | 0.0M |
| 2025-01-28 | 3,413.22 | 3,420.70 | 3,407.70 | 3,410.91 | 0.0M |
| 2025-01-27 | 3,404.69 | 3,414.76 | 3,404.68 | 3,410.89 | 0.0M |
| 2025-01-24 | 3,397.63 | 3,406.75 | 3,397.62 | 3,402.63 | 0.0M |
| 2025-01-23 | 3,398.99 | 3,405.14 | 3,397.59 | 3,397.62 | 0.0M |
| 2025-01-22 | 3,388.80 | 3,400.39 | 3,388.79 | 3,399.87 | 0.0M |
| 2025-01-21 | 3,374.61 | 3,391.24 | 3,374.61 | 3,387.94 | 0.0M |
| 2025-01-20 | 3,367.91 | 3,376.43 | 3,366.17 | 3,374.65 | 0.0M |
| 2025-01-17 | 3,372.83 | 3,375.50 | 3,364.58 | 3,368.08 | 0.0M |
| 2025-01-16 | 3,359.35 | 3,372.78 | 3,359.35 | 3,371.00 | 0.0M |
| 2025-01-15 | 3,356.54 | 3,362.37 | 3,356.53 | 3,358.53 | 0.0M |
| 2025-01-14 | 3,353.96 | 3,359.59 | 3,346.20 | 3,359.59 | 0.0M |
| 2025-01-13 | 3,380.50 | 3,380.50 | 3,351.41 | 3,352.47 | 0.0M |
| 2025-01-10 | 3,381.69 | 3,384.89 | 3,378.10 | 3,378.10 | 0.0M |
| 2025-01-09 | 3,383.89 | 3,385.51 | 3,377.80 | 3,381.31 | 0.0M |
| 2025-01-08 | 3,387.14 | 3,391.23 | 3,382.80 | 3,383.06 | 0.0M |
| 2025-01-07 | 3,378.09 | 3,390.51 | 3,378.08 | 3,386.76 | 0.0M |
| 2025-01-06 | 3,375.96 | 3,378.47 | 3,369.60 | 3,378.47 | 0.0M |
| 2025-01-03 | 3,372.98 | 3,376.13 | 3,371.32 | 3,373.83 | 0.0M |
| 2025-01-02 | 3,370.83 | 3,373.11 | 3,366.88 | 3,371.47 | 0.0M |
| 2025-01-01 | 3,378.60 | 3,378.60 | 3,368.52 | 3,368.66 | 0.0M |