Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 3,406.67 | 3,406.70 | 3,406.66 | 3,406.67 | 0.0M |
| 2025-09-29 | 3,406.47 | 3,406.50 | 3,406.48 | 3,406.50 | 0.0M |
| 2025-09-28 | 3,406.29 | 3,406.31 | 3,406.28 | 3,406.30 | 0.0M |
| 2025-09-26 | 3,406.29 | 3,406.31 | 3,406.28 | 3,406.30 | 0.0M |
| 2025-09-25 | 3,406.14 | 3,406.21 | 3,406.12 | 3,406.12 | 0.0M |
| 2025-09-24 | 3,405.63 | 3,405.73 | 3,405.63 | 3,405.63 | 0.0M |
| 2025-09-23 | 3,404.27 | 3,405.52 | 3,404.27 | 3,405.46 | 0.0M |
| 2025-09-22 | 3,404.08 | 3,404.09 | 3,404.04 | 3,404.09 | 0.0M |
| 2025-09-21 | 3,403.85 | 3,404.76 | 3,403.76 | 3,403.89 | 0.0M |
| 2025-09-19 | 3,403.85 | 3,404.76 | 3,403.76 | 3,403.89 | 0.0M |
| 2025-09-18 | 3,403.72 | 3,403.74 | 3,403.67 | 3,403.67 | 0.0M |
| 2025-09-17 | 3,403.18 | 3,403.24 | 3,403.16 | 3,403.17 | 0.0M |
| 2025-09-16 | 3,403.07 | 3,403.10 | 3,402.98 | 3,403.00 | 0.0M |
| 2025-09-15 | 3,402.89 | 3,402.92 | 3,402.84 | 3,402.89 | 0.0M |
| 2025-09-12 | 3,402.72 | 3,402.72 | 3,402.58 | 3,402.71 | 0.0M |
| 2025-09-11 | 3,402.63 | 3,402.67 | 3,402.54 | 3,402.54 | 0.0M |
| 2025-09-10 | 3,402.10 | 3,402.26 | 3,402.09 | 3,402.09 | 0.0M |
| 2025-09-09 | 3,401.92 | 3,402.15 | 3,401.92 | 3,401.92 | 0.0M |
| 2025-09-08 | 3,401.74 | 3,401.87 | 3,401.69 | 3,401.74 | 0.0M |
| 2025-09-05 | 3,401.58 | 3,401.58 | 3,401.42 | 3,401.56 | 0.0M |
| 2025-09-04 | 3,401.28 | 3,401.39 | 3,401.22 | 3,401.39 | 0.0M |
| 2025-09-03 | 3,400.84 | 3,400.86 | 3,400.73 | 3,400.73 | 0.0M |
| 2025-09-02 | 3,400.69 | 3,400.71 | 3,400.60 | 3,400.65 | 0.0M |
| 2025-09-01 | 3,400.51 | 3,400.51 | 3,400.41 | 3,400.51 | 0.0M |
| 2025-08-29 | 3,400.33 | 3,400.35 | 3,400.32 | 3,400.33 | 0.0M |
| 2025-08-28 | 3,400.15 | 3,400.17 | 3,400.15 | 3,400.15 | 0.0M |
| 2025-08-27 | 3,399.59 | 3,399.62 | 3,399.55 | 3,399.60 | 0.0M |
| 2025-08-26 | 3,399.41 | 3,399.42 | 3,399.40 | 3,399.41 | 0.0M |
| 2025-08-25 | 3,399.23 | 3,399.25 | 3,399.17 | 3,399.23 | 0.0M |
| 2025-08-22 | 3,398.99 | 3,399.04 | 3,398.84 | 3,399.04 | 0.0M |
| 2025-08-21 | 3,398.79 | 3,398.82 | 3,398.76 | 3,398.81 | 0.0M |
| 2025-08-20 | 3,398.28 | 3,398.33 | 3,398.23 | 3,398.24 | 0.0M |
| 2025-08-19 | 3,398.09 | 3,398.10 | 3,398.08 | 3,398.10 | 0.0M |
| 2025-08-18 | 3,397.90 | 3,397.91 | 3,397.87 | 3,397.91 | 0.0M |
| 2025-08-15 | 3,397.72 | 3,397.74 | 3,397.68 | 3,397.72 | 0.0M |
| 2025-08-14 | 3,397.54 | 3,397.56 | 3,397.53 | 3,397.54 | 0.0M |
| 2025-08-13 | 3,396.99 | 3,397.01 | 3,396.97 | 3,396.98 | 0.0M |
| 2025-08-12 | 3,396.70 | 3,396.80 | 3,396.70 | 3,396.80 | 0.0M |
| 2025-08-11 | 3,396.49 | 3,396.52 | 3,396.49 | 3,396.52 | 0.0M |
| 2025-08-08 | 3,396.32 | 3,396.38 | 3,396.30 | 3,396.30 | 0.0M |
| 2025-08-07 | 3,396.11 | 3,396.16 | 3,396.11 | 3,396.13 | 0.0M |
| 2025-08-06 | 3,395.55 | 3,395.58 | 3,395.55 | 3,395.55 | 0.0M |
| 2025-08-05 | 3,395.33 | 3,395.39 | 3,395.33 | 3,395.37 | 0.0M |
| 2025-08-04 | 3,395.16 | 3,395.24 | 3,395.14 | 3,395.14 | 0.0M |
| 2025-08-01 | 3,394.91 | 3,394.98 | 3,394.87 | 3,394.98 | 0.0M |
| 2025-07-31 | 3,394.77 | 3,394.79 | 3,394.72 | 3,394.73 | 0.0M |
| 2025-07-30 | 3,394.20 | 3,394.25 | 3,394.19 | 3,394.21 | 0.0M |
| 2025-07-29 | 3,394.01 | 3,394.06 | 3,394.01 | 3,394.01 | 0.0M |
| 2025-07-28 | 3,393.85 | 3,393.87 | 3,393.82 | 3,393.82 | 0.0M |
| 2025-07-27 | 3,393.73 | 3,393.66 | 3,393.66 | 3,393.66 | 0.0M |
| 2025-07-25 | 3,393.73 | 3,393.73 | 3,393.66 | 3,393.66 | 0.0M |
| 2025-07-24 | 3,393.59 | 3,393.62 | 3,393.54 | 3,393.54 | 0.0M |
| 2025-07-23 | 3,392.98 | 3,393.04 | 3,392.97 | 3,393.04 | 0.0M |
| 2025-07-22 | 3,392.79 | 3,392.82 | 3,392.78 | 3,392.79 | 0.0M |
| 2025-07-21 | 3,392.63 | 3,392.64 | 3,392.61 | 3,392.61 | 0.0M |
| 2025-07-18 | 3,392.45 | 3,392.46 | 3,392.44 | 3,392.45 | 0.0M |
| 2025-07-17 | 3,392.30 | 3,392.97 | 3,392.25 | 3,392.27 | 0.0M |
| 2025-07-16 | 3,391.76 | 3,391.77 | 3,391.70 | 3,391.75 | 0.0M |
| 2025-07-15 | 3,391.41 | 3,391.60 | 3,391.41 | 3,391.57 | 0.0M |
| 2025-07-14 | 3,391.22 | 3,391.24 | 3,391.22 | 3,391.22 | 0.0M |
| 2025-07-11 | 3,391.01 | 3,391.08 | 3,391.01 | 3,391.04 | 0.0M |
| 2025-07-10 | 3,390.80 | 3,390.82 | 3,390.78 | 3,390.82 | 0.0M |
| 2025-07-09 | 3,390.22 | 3,390.24 | 3,390.20 | 3,390.24 | 0.0M |
| 2025-07-08 | 3,390.04 | 3,390.05 | 3,390.02 | 3,390.03 | 0.0M |
| 2025-07-07 | 3,390.15 | 3,390.16 | 3,389.83 | 3,389.85 | 0.0M |
| 2025-07-04 | 3,389.96 | 3,389.98 | 3,389.87 | 3,389.97 | 0.0M |
| 2025-07-03 | 3,389.80 | 3,389.82 | 3,389.78 | 3,389.78 | 0.0M |
| 2025-07-02 | 3,389.19 | 3,389.30 | 3,389.18 | 3,389.24 | 0.0M |
| 2025-07-01 | 3,388.95 | 3,389.00 | 3,388.92 | 3,389.00 | 0.0M |
| 2025-06-30 | 3,388.66 | 3,388.77 | 3,388.66 | 3,388.76 | 0.0M |
| 2025-06-27 | 3,388.41 | 3,388.48 | 3,388.28 | 3,388.48 | 0.0M |
| 2025-06-26 | 3,388.01 | 3,388.23 | 3,387.93 | 3,388.23 | 0.0M |
| 2025-06-25 | 3,387.34 | 3,387.44 | 3,387.30 | 3,387.44 | 0.0M |
| 2025-06-24 | 3,387.14 | 3,387.27 | 3,387.14 | 3,387.15 | 0.0M |
| 2025-06-23 | 3,386.71 | 3,386.71 | 3,386.71 | 3,386.71 | 0.0M |
| 2025-06-19 | 3,386.61 | 3,386.76 | 3,386.61 | 3,386.71 | 0.0M |
| 2025-06-18 | 3,386.14 | 3,386.52 | 3,386.12 | 3,386.41 | 0.0M |
| 2025-06-17 | 3,385.32 | 3,385.37 | 3,385.27 | 3,385.36 | 0.0M |
| 2025-06-16 | 3,385.09 | 3,385.14 | 3,384.99 | 3,385.13 | 0.0M |
| 2025-06-13 | 3,384.84 | 3,384.90 | 3,384.73 | 3,384.90 | 0.0M |
| 2025-06-12 | 3,384.65 | 3,384.66 | 3,384.60 | 3,384.65 | 0.0M |
| 2025-06-11 | 3,384.14 | 3,384.15 | 3,384.00 | 3,384.06 | 0.0M |
| 2025-06-10 | 3,383.88 | 3,383.94 | 3,383.78 | 3,383.94 | 0.0M |
| 2025-06-09 | 3,383.71 | 3,383.89 | 3,383.65 | 3,383.68 | 0.0M |
| 2025-06-07 | 3,383.23 | 3,383.51 | 3,383.51 | 3,383.51 | 0.0M |
| 2025-06-05 | 3,383.23 | 3,383.64 | 3,383.07 | 3,383.51 | 0.0M |
| 2025-06-04 | 3,383.10 | 3,383.15 | 3,383.03 | 3,383.03 | 0.0M |
| 2025-06-03 | 3,382.09 | 3,382.31 | 3,382.09 | 3,382.31 | 0.0M |
| 2025-06-02 | 3,381.81 | 3,382.01 | 3,381.73 | 3,381.89 | 0.0M |
| 2025-05-30 | 3,381.40 | 3,381.61 | 3,381.40 | 3,381.61 | 0.0M |
| 2025-05-28 | 3,381.21 | 3,381.27 | 3,381.20 | 3,381.20 | 0.0M |
| 2025-05-27 | 3,380.60 | 3,380.70 | 3,380.59 | 3,380.60 | 0.0M |
| 2025-05-26 | 3,380.22 | 3,380.35 | 3,380.15 | 3,380.20 | 0.0M |
| 2025-05-23 | 3,379.91 | 3,380.01 | 3,379.79 | 3,380.01 | 0.0M |
| 2025-05-22 | 3,379.73 | 3,379.73 | 3,379.56 | 3,379.71 | 0.0M |
| 2025-05-21 | 3,379.15 | 3,379.18 | 3,378.89 | 3,379.12 | 0.0M |
| 2025-05-20 | 3,378.95 | 3,378.99 | 3,378.88 | 3,378.95 | 0.0M |
| 2025-05-19 | 3,378.59 | 3,378.74 | 3,378.47 | 3,378.74 | 0.0M |
| 2025-05-16 | 3,378.20 | 3,378.39 | 3,378.15 | 3,378.39 | 0.0M |
| 2025-05-15 | 3,378.01 | 3,378.02 | 3,377.94 | 3,378.00 | 0.0M |
| 2025-05-14 | 3,377.35 | 3,377.40 | 3,377.26 | 3,377.40 | 0.0M |
| 2025-05-13 | 3,377.25 | 3,377.26 | 3,377.09 | 3,377.14 | 0.0M |
| 2025-05-12 | 3,377.39 | 3,377.39 | 3,377.03 | 3,377.05 | 0.0M |
| 2025-05-09 | 3,377.34 | 3,377.34 | 3,377.19 | 3,377.19 | 0.0M |
| 2025-05-08 | 3,377.11 | 3,377.25 | 3,377.09 | 3,377.14 | 0.0M |
| 2025-05-07 | 3,376.42 | 3,376.51 | 3,376.34 | 3,376.51 | 0.0M |
| 2025-05-06 | 3,376.27 | 3,376.28 | 3,376.21 | 3,376.21 | 0.0M |
| 2025-05-05 | 3,376.11 | 3,376.72 | 3,375.97 | 3,376.07 | 0.0M |
| 2025-05-02 | 3,376.05 | 3,376.16 | 3,375.87 | 3,375.91 | 0.0M |
| 2025-04-30 | 3,375.92 | 3,375.95 | 3,375.82 | 3,375.85 | 0.0M |
| 2025-04-29 | 3,375.59 | 3,375.60 | 3,375.32 | 3,375.32 | 0.0M |
| 2025-04-28 | 3,375.23 | 3,375.83 | 3,375.18 | 3,375.19 | 0.0M |
| 2025-04-25 | 3,375.30 | 3,375.30 | 3,375.04 | 3,375.04 | 0.0M |
| 2025-04-24 | 3,375.08 | 3,375.20 | 3,375.02 | 3,375.11 | 0.0M |
| 2025-04-23 | 3,374.52 | 3,374.52 | 3,374.48 | 3,374.50 | 0.0M |
| 2025-04-22 | 3,373.94 | 3,374.34 | 3,373.91 | 3,374.33 | 0.0M |
| 2025-04-17 | 3,373.77 | 3,373.78 | 3,373.73 | 3,373.74 | 0.0M |
| 2025-04-16 | 3,373.59 | 3,373.59 | 3,373.56 | 3,373.58 | 0.0M |
| 2025-04-15 | 3,372.43 | 3,372.65 | 3,372.36 | 3,372.61 | 0.0M |
| 2025-04-14 | 3,372.16 | 3,372.23 | 3,372.00 | 3,372.23 | 0.0M |
| 2025-04-11 | 3,371.76 | 3,371.97 | 3,371.76 | 3,371.97 | 0.0M |
| 2025-04-10 | 3,372.05 | 3,372.05 | 3,371.51 | 3,371.56 | 0.0M |
| 2025-04-09 | 3,371.18 | 3,371.49 | 3,371.17 | 3,371.46 | 0.0M |
| 2025-04-08 | 3,371.01 | 3,371.04 | 3,370.94 | 3,370.98 | 0.0M |
| 2025-04-07 | 3,370.55 | 3,370.83 | 3,370.53 | 3,370.81 | 0.0M |
| 2025-04-04 | 3,369.79 | 3,370.37 | 3,369.77 | 3,370.34 | 0.0M |
| 2025-04-03 | 3,369.57 | 3,369.59 | 3,369.50 | 3,369.58 | 0.0M |
| 2025-04-02 | 3,369.01 | 3,369.01 | 3,368.95 | 3,368.95 | 0.0M |
| 2025-04-01 | 3,368.82 | 3,368.82 | 3,368.78 | 3,368.81 | 0.0M |
| 2025-03-31 | 3,368.60 | 3,368.61 | 3,368.57 | 3,368.61 | 0.0M |
| 2025-03-28 | 3,368.40 | 3,368.41 | 3,368.38 | 3,368.40 | 0.0M |
| 2025-03-27 | 3,368.12 | 3,368.20 | 3,368.11 | 3,368.20 | 0.0M |
| 2025-03-26 | 3,367.54 | 3,367.57 | 3,367.49 | 3,367.50 | 0.0M |
| 2025-03-25 | 3,367.34 | 3,367.37 | 3,367.34 | 3,367.34 | 0.0M |
| 2025-03-24 | 3,367.14 | 3,367.25 | 3,367.11 | 3,367.13 | 0.0M |
| 2025-03-21 | 3,366.94 | 3,366.95 | 3,366.90 | 3,366.93 | 0.0M |
| 2025-03-20 | 3,366.65 | 3,366.75 | 3,366.64 | 3,366.74 | 0.0M |
| 2025-03-19 | 3,366.33 | 3,366.42 | 3,366.03 | 3,366.03 | 0.0M |
| 2025-03-18 | 3,366.21 | 3,366.30 | 3,366.13 | 3,366.13 | 0.0M |
| 2025-03-17 | 3,365.94 | 3,366.26 | 3,365.91 | 3,366.01 | 0.0M |
| 2025-03-14 | 3,365.76 | 3,366.06 | 3,365.71 | 3,365.73 | 0.0M |
| 2025-03-13 | 3,365.56 | 3,365.86 | 3,365.50 | 3,365.56 | 0.0M |
| 2025-03-12 | 3,364.95 | 3,365.25 | 3,364.95 | 3,364.95 | 0.0M |
| 2025-03-11 | 3,364.81 | 3,365.11 | 3,364.74 | 3,364.74 | 0.0M |
| 2025-03-10 | 3,364.59 | 3,364.91 | 3,364.52 | 3,364.61 | 0.0M |
| 2025-03-07 | 3,364.38 | 3,364.71 | 3,364.38 | 3,364.38 | 0.0M |
| 2025-03-06 | 3,364.31 | 3,364.86 | 3,364.18 | 3,364.18 | 0.0M |
| 2025-03-05 | 3,363.95 | 3,364.27 | 3,363.70 | 3,363.70 | 0.0M |
| 2025-03-04 | 3,363.76 | 3,363.86 | 3,363.75 | 3,363.75 | 0.0M |
| 2025-03-03 | 3,363.59 | 3,363.87 | 3,363.56 | 3,363.56 | 0.0M |
| 2025-02-28 | 3,363.46 | 3,363.59 | 3,363.39 | 3,363.39 | 0.0M |
| 2025-02-27 | 3,363.22 | 3,363.39 | 3,363.19 | 3,363.26 | 0.0M |
| 2025-02-26 | 3,362.61 | 3,362.79 | 3,362.60 | 3,362.62 | 0.0M |
| 2025-02-25 | 3,362.38 | 3,362.44 | 3,362.37 | 3,362.41 | 0.0M |
| 2025-02-24 | 3,362.19 | 3,362.46 | 3,362.16 | 3,362.18 | 0.0M |
| 2025-02-21 | 3,361.98 | 3,362.26 | 3,361.98 | 3,361.99 | 0.0M |
| 2025-02-20 | 3,361.87 | 3,362.06 | 3,361.77 | 3,361.77 | 0.0M |
| 2025-02-19 | 3,361.37 | 3,361.54 | 3,361.26 | 3,361.26 | 0.0M |
| 2025-02-18 | 3,361.15 | 3,361.34 | 3,361.08 | 3,361.17 | 0.0M |
| 2025-02-17 | 3,361.00 | 3,361.00 | 3,360.77 | 3,360.95 | 0.0M |
| 2025-02-14 | 3,360.79 | 3,360.94 | 3,360.73 | 3,360.80 | 0.0M |
| 2025-02-13 | 3,360.61 | 3,360.74 | 3,360.55 | 3,360.59 | 0.0M |
| 2025-02-12 | 3,360.01 | 3,360.14 | 3,359.96 | 3,360.00 | 0.0M |
| 2025-02-11 | 3,359.84 | 3,359.84 | 3,359.67 | 3,359.81 | 0.0M |
| 2025-02-10 | 3,359.60 | 3,359.66 | 3,359.44 | 3,359.64 | 0.0M |
| 2025-02-07 | 3,359.49 | 3,359.54 | 3,359.39 | 3,359.39 | 0.0M |
| 2025-02-06 | 3,359.38 | 3,359.38 | 3,358.96 | 3,359.28 | 0.0M |
| 2025-02-05 | 3,358.78 | 3,358.78 | 3,358.70 | 3,358.78 | 0.0M |
| 2025-02-04 | 3,358.57 | 3,358.62 | 3,358.50 | 3,358.58 | 0.0M |
| 2025-02-03 | 3,358.08 | 3,358.37 | 3,357.97 | 3,358.37 | 0.0M |
| 2025-01-31 | 3,357.80 | 3,357.88 | 3,357.78 | 3,357.88 | 0.0M |
| 2025-01-30 | 3,357.54 | 3,357.61 | 3,357.54 | 3,357.59 | 0.0M |
| 2025-01-29 | 3,356.86 | 3,356.92 | 3,356.86 | 3,356.92 | 0.0M |
| 2025-01-28 | 3,356.61 | 3,356.77 | 3,356.60 | 3,356.65 | 0.0M |
| 2025-01-27 | 3,356.38 | 3,356.56 | 3,356.31 | 3,356.40 | 0.0M |
| 2025-01-24 | 3,356.20 | 3,356.36 | 3,356.10 | 3,356.18 | 0.0M |
| 2025-01-23 | 3,356.14 | 3,356.15 | 3,355.99 | 3,355.99 | 0.0M |
| 2025-01-22 | 3,355.53 | 3,355.54 | 3,355.48 | 3,355.52 | 0.0M |
| 2025-01-21 | 3,355.34 | 3,355.34 | 3,355.33 | 3,355.33 | 0.0M |
| 2025-01-20 | 3,355.11 | 3,355.14 | 3,355.05 | 3,355.14 | 0.0M |
| 2025-01-17 | 3,354.83 | 3,354.91 | 3,354.83 | 3,354.91 | 0.0M |
| 2025-01-16 | 3,354.59 | 3,354.63 | 3,354.59 | 3,354.62 | 0.0M |
| 2025-01-15 | 3,353.85 | 3,353.97 | 3,353.82 | 3,353.97 | 0.0M |
| 2025-01-14 | 3,353.63 | 3,353.64 | 3,353.53 | 3,353.64 | 0.0M |
| 2025-01-13 | 3,353.39 | 3,353.42 | 3,353.32 | 3,353.42 | 0.0M |
| 2025-01-10 | 3,353.15 | 3,353.18 | 3,353.03 | 3,353.18 | 0.0M |
| 2025-01-09 | 3,352.92 | 3,352.94 | 3,352.82 | 3,352.94 | 0.0M |
| 2025-01-08 | 3,352.05 | 3,352.39 | 3,352.05 | 3,352.28 | 0.0M |
| 2025-01-07 | 3,351.79 | 3,352.18 | 3,351.74 | 3,351.83 | 0.0M |
| 2025-01-03 | 3,351.55 | 3,351.97 | 3,351.49 | 3,351.57 | 0.0M |
| 2025-01-02 | 3,351.34 | 3,351.76 | 3,351.29 | 3,351.34 | 0.0M |