3,536.67
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3,525.82 | 3,543.40 | 3,525.82 | 3,536.67 | 0.0M |
| 2025-09-25 | 3,526.05 | 3,526.05 | 3,526.05 | 3,526.05 | 0.0M |
| 2025-09-24 | 3,528.17 | 3,528.17 | 3,528.17 | 3,528.17 | 0.0M |
| 2025-09-23 | 3,526.43 | 3,526.43 | 3,526.43 | 3,526.43 | 0.0M |
| 2025-09-22 | 3,525.12 | 3,525.12 | 3,525.12 | 3,525.12 | 0.0M |
| 2025-09-19 | 3,522.06 | 3,529.62 | 3,518.47 | 3,524.84 | 0.0M |
| 2025-09-17 | 3,499.01 | 3,511.19 | 3,498.99 | 3,508.18 | 0.0M |
| 2025-09-16 | 3,490.84 | 3,500.36 | 3,485.73 | 3,499.50 | 0.0M |
| 2025-09-15 | 3,500.88 | 3,509.24 | 3,487.89 | 3,491.26 | 0.0M |
| 2025-09-12 | 3,500.95 | 3,506.78 | 3,492.64 | 3,500.94 | 0.0M |
| 2025-09-11 | 3,485.73 | 3,497.32 | 3,480.89 | 3,497.18 | 0.0M |
| 2025-09-10 | 3,469.80 | 3,484.94 | 3,469.68 | 3,479.48 | 0.0M |
| 2025-09-09 | 3,464.54 | 3,472.58 | 3,455.61 | 3,468.54 | 0.0M |
| 2025-09-08 | 3,456.84 | 3,467.31 | 3,456.39 | 3,465.68 | 0.0M |
| 2025-09-05 | 3,449.04 | 3,459.27 | 3,449.04 | 3,459.27 | 0.0M |
| 2025-09-04 | 3,442.86 | 3,448.97 | 3,437.97 | 3,448.97 | 0.0M |
| 2025-09-03 | 3,439.84 | 3,443.12 | 3,428.62 | 3,442.86 | 0.0M |
| 2025-09-02 | 3,448.58 | 3,448.58 | 3,433.61 | 3,439.80 | 0.0M |
| 2025-09-01 | 3,448.40 | 3,448.40 | 3,448.40 | 3,448.40 | 0.0M |
| 2025-08-29 | 3,434.52 | 3,448.45 | 3,434.04 | 3,448.40 | 0.0M |
| 2025-08-28 | 3,430.39 | 3,438.98 | 3,428.02 | 3,432.80 | 0.0M |
| 2025-08-27 | 3,429.58 | 3,441.17 | 3,428.88 | 3,431.16 | 0.0M |
| 2025-08-26 | 3,430.33 | 3,434.71 | 3,422.48 | 3,430.57 | 0.0M |
| 2025-08-25 | 3,418.91 | 3,431.12 | 3,416.47 | 3,429.91 | 0.0M |
| 2025-08-22 | 3,379.90 | 3,425.03 | 3,379.90 | 3,418.87 | 0.0M |
| 2025-08-21 | 3,374.27 | 3,381.69 | 3,370.90 | 3,378.31 | 0.0M |
| 2025-08-20 | 3,362.70 | 3,374.97 | 3,361.42 | 3,374.27 | 0.0M |
| 2025-08-19 | 3,360.03 | 3,376.89 | 3,360.03 | 3,362.70 | 0.0M |
| 2025-08-18 | 3,334.05 | 3,334.05 | 3,318.36 | 3,325.25 | 0.0M |
| 2025-08-15 | 3,332.30 | 3,339.54 | 3,329.97 | 3,335.88 | 0.0M |
| 2025-08-14 | 3,333.13 | 3,339.96 | 3,326.34 | 3,332.11 | 0.0M |
| 2025-08-13 | 3,322.63 | 3,333.06 | 3,321.48 | 3,333.06 | 0.0M |
| 2025-08-12 | 3,313.41 | 3,326.97 | 3,313.41 | 3,326.48 | 0.0M |
| 2025-08-11 | 3,316.04 | 3,319.34 | 3,309.62 | 3,313.81 | 0.0M |
| 2025-08-08 | 3,308.49 | 3,319.17 | 3,307.51 | 3,316.38 | 0.0M |
| 2025-08-07 | 3,316.44 | 3,318.57 | 3,304.09 | 3,310.87 | 0.0M |
| 2025-08-06 | 3,311.41 | 3,323.81 | 3,311.41 | 3,316.92 | 0.0M |
| 2025-08-05 | 3,310.68 | 3,321.93 | 3,307.27 | 3,310.76 | 0.0M |
| 2025-08-04 | 3,313.19 | 3,316.98 | 3,305.85 | 3,314.53 | 0.0M |
| 2025-08-01 | 3,323.20 | 3,325.20 | 3,306.85 | 3,316.69 | 0.0M |
| 2025-07-31 | 3,303.45 | 3,323.25 | 3,303.45 | 3,323.25 | 0.0M |
| 2025-07-30 | 3,293.28 | 3,307.90 | 3,290.82 | 3,302.88 | 0.0M |
| 2025-07-29 | 3,293.18 | 3,296.83 | 3,289.37 | 3,293.19 | 0.0M |
| 2025-07-28 | 3,293.31 | 3,300.07 | 3,289.21 | 3,291.47 | 0.0M |
| 2025-07-25 | 3,288.95 | 3,296.02 | 3,280.24 | 3,294.57 | 0.0M |
| 2025-07-24 | 3,272.15 | 3,290.12 | 3,272.15 | 3,288.95 | 0.0M |
| 2025-07-23 | 3,277.86 | 3,287.27 | 3,274.51 | 3,274.51 | 0.0M |
| 2025-07-22 | 3,269.65 | 3,277.93 | 3,266.06 | 3,277.86 | 0.0M |
| 2025-07-21 | 3,259.15 | 3,270.88 | 3,253.75 | 3,269.73 | 0.0M |
| 2025-07-18 | 3,256.80 | 3,259.69 | 3,247.07 | 3,258.25 | 0.0M |
| 2025-07-17 | 3,252.93 | 3,257.30 | 3,250.31 | 3,256.80 | 0.0M |
| 2025-07-16 | 3,255.94 | 3,256.50 | 3,251.07 | 3,252.93 | 0.0M |
| 2025-07-15 | 3,255.42 | 3,256.86 | 3,249.61 | 3,254.45 | 0.0M |
| 2025-07-14 | 3,238.36 | 3,255.01 | 3,238.09 | 3,255.01 | 0.0M |
| 2025-07-11 | 3,238.15 | 3,239.90 | 3,226.36 | 3,238.36 | 0.0M |
| 2025-07-10 | 3,239.60 | 3,246.67 | 3,237.79 | 3,239.32 | 0.0M |
| 2025-07-09 | 3,231.18 | 3,239.84 | 3,227.79 | 3,239.59 | 0.0M |
| 2025-07-08 | 3,216.87 | 3,232.65 | 3,216.22 | 3,231.18 | 0.0M |
| 2025-07-07 | 3,219.32 | 3,223.12 | 3,216.15 | 3,217.26 | 0.0M |
| 2025-07-04 | 3,222.34 | 3,222.34 | 3,222.34 | 3,222.34 | 0.0M |
| 2025-07-03 | 3,200.37 | 3,223.50 | 3,197.55 | 3,222.34 | 0.0M |
| 2025-07-02 | 3,193.43 | 3,206.64 | 3,193.43 | 3,204.93 | 0.0M |
| 2025-07-01 | 3,182.60 | 3,200.09 | 3,179.64 | 3,193.91 | 0.0M |
| 2025-06-30 | 3,181.44 | 3,185.34 | 3,179.73 | 3,183.00 | 0.0M |
| 2025-06-27 | 3,179.20 | 3,180.33 | 3,173.94 | 3,178.04 | 0.0M |
| 2025-06-26 | 3,168.57 | 3,179.54 | 3,166.87 | 3,179.02 | 0.0M |
| 2025-06-25 | 3,172.11 | 3,172.78 | 3,166.85 | 3,168.58 | 0.0M |
| 2025-06-24 | 3,158.30 | 3,172.69 | 3,158.30 | 3,172.69 | 0.0M |
| 2025-06-23 | 3,165.63 | 3,167.99 | 3,154.27 | 3,155.78 | 0.0M |
| 2025-06-20 | 3,168.09 | 3,173.37 | 3,164.84 | 3,166.54 | 0.0M |
| 2025-06-19 | 3,169.52 | 3,169.52 | 3,169.52 | 3,169.52 | 0.0M |
| 2025-06-18 | 3,164.46 | 3,171.19 | 3,163.38 | 3,169.52 | 0.0M |
| 2025-06-17 | 3,162.82 | 3,165.44 | 3,160.65 | 3,164.90 | 0.0M |
| 2025-06-16 | 3,131.34 | 3,173.70 | 3,130.44 | 3,163.08 | 0.0M |
| 2025-06-13 | 3,127.83 | 3,134.52 | 3,110.92 | 3,129.96 | 0.0M |
| 2025-06-12 | 3,116.38 | 3,127.77 | 3,113.74 | 3,127.20 | 0.0M |
| 2025-06-11 | 3,114.81 | 3,122.99 | 3,110.51 | 3,116.40 | 0.0M |
| 2025-06-10 | 3,123.82 | 3,126.05 | 3,114.48 | 3,114.75 | 0.0M |
| 2025-06-09 | 3,121.23 | 3,126.38 | 3,119.62 | 3,124.83 | 0.0M |
| 2025-06-06 | 3,114.78 | 3,123.24 | 3,110.85 | 3,121.27 | 0.0M |
| 2025-06-05 | 3,102.86 | 3,117.11 | 3,102.76 | 3,114.65 | 0.0M |
| 2025-06-04 | 3,100.48 | 3,109.22 | 3,096.54 | 3,102.86 | 0.0M |
| 2025-06-03 | 3,112.67 | 3,118.67 | 3,100.74 | 3,100.93 | 0.0M |
| 2025-06-02 | 3,118.89 | 3,118.93 | 3,110.67 | 3,112.67 | 0.0M |
| 2025-05-30 | 3,114.52 | 3,119.63 | 3,112.95 | 3,118.93 | 0.0M |
| 2025-05-29 | 3,113.69 | 3,119.56 | 3,111.54 | 3,113.09 | 0.0M |
| 2025-05-28 | 3,107.07 | 3,117.84 | 3,103.78 | 3,113.63 | 0.0M |
| 2025-05-27 | 3,099.03 | 3,108.69 | 3,093.32 | 3,107.09 | 0.0M |
| 2025-05-26 | 3,102.45 | 3,102.45 | 3,102.45 | 3,102.45 | 0.0M |
| 2025-05-23 | 3,099.67 | 3,103.60 | 3,098.56 | 3,102.33 | 0.0M |
| 2025-05-22 | 3,099.98 | 3,101.05 | 3,096.09 | 3,099.17 | 0.0M |
| 2025-05-21 | 3,099.77 | 3,106.52 | 3,096.42 | 3,099.88 | 0.0M |
| 2025-05-20 | 3,093.89 | 3,100.00 | 3,093.07 | 3,099.99 | 0.0M |
| 2025-05-19 | 3,092.28 | 3,099.45 | 3,090.16 | 3,094.81 | 0.0M |
| 2025-05-16 | 3,095.69 | 3,097.14 | 3,087.79 | 3,092.02 | 0.0M |
| 2025-05-15 | 3,094.07 | 3,097.10 | 3,087.81 | 3,091.62 | 0.0M |
| 2025-05-14 | 3,094.58 | 3,098.86 | 3,090.34 | 3,093.81 | 0.0M |
| 2025-05-13 | 3,087.92 | 3,094.43 | 3,087.92 | 3,094.09 | 0.0M |
| 2025-05-12 | 3,076.98 | 3,091.75 | 3,076.07 | 3,089.31 | 0.0M |
| 2025-05-09 | 3,073.23 | 3,081.99 | 3,072.45 | 3,075.96 | 0.0M |
| 2025-05-08 | 3,062.29 | 3,075.21 | 3,062.29 | 3,074.24 | 0.0M |
| 2025-05-07 | 3,062.20 | 3,066.96 | 3,056.18 | 3,062.55 | 0.0M |
| 2025-05-06 | 3,065.59 | 3,066.60 | 3,056.21 | 3,062.04 | 0.0M |
| 2025-05-05 | 3,062.19 | 3,067.35 | 3,051.16 | 3,064.94 | 0.0M |
| 2025-05-02 | 3,045.21 | 3,064.36 | 3,032.80 | 3,062.16 | 0.0M |
| 2025-05-01 | 3,034.91 | 3,045.40 | 3,034.37 | 3,045.40 | 0.0M |
| 2025-04-30 | 3,029.46 | 3,033.71 | 3,015.89 | 3,030.81 | 0.0M |
| 2025-04-29 | 3,020.70 | 3,030.19 | 3,020.70 | 3,029.38 | 0.0M |
| 2025-04-28 | 3,013.40 | 3,021.15 | 3,012.16 | 3,017.69 | 0.0M |
| 2025-04-25 | 3,007.21 | 3,015.35 | 3,003.18 | 3,015.35 | 0.0M |
| 2025-04-24 | 2,995.08 | 3,007.21 | 2,993.42 | 3,007.21 | 0.0M |
| 2025-04-23 | 2,978.54 | 2,996.16 | 2,978.54 | 2,994.96 | 0.0M |
| 2025-04-22 | 2,938.97 | 2,978.53 | 2,938.76 | 2,977.59 | 0.0M |
| 2025-04-21 | 2,932.11 | 2,944.19 | 2,932.11 | 2,938.91 | 0.0M |
| 2025-04-18 | 2,934.45 | 2,934.45 | 2,934.45 | 2,934.45 | 0.0M |
| 2025-04-17 | 2,925.88 | 2,938.97 | 2,924.17 | 2,934.45 | 0.0M |
| 2025-04-16 | 2,924.58 | 2,937.00 | 2,920.40 | 2,925.88 | 0.0M |
| 2025-04-15 | 2,924.81 | 2,931.89 | 2,920.52 | 2,927.74 | 0.0M |
| 2025-04-14 | 2,930.25 | 2,930.72 | 2,909.85 | 2,924.64 | 0.0M |
| 2025-04-11 | 2,923.00 | 2,928.01 | 2,915.67 | 2,927.89 | 0.0M |
| 2025-04-10 | 2,948.18 | 2,948.18 | 2,917.53 | 2,923.57 | 0.0M |
| 2025-04-09 | 2,927.93 | 2,948.28 | 2,909.25 | 2,948.18 | 0.0M |
| 2025-04-08 | 2,936.45 | 2,952.19 | 2,925.03 | 2,930.51 | 0.0M |
| 2025-04-07 | 2,957.24 | 2,957.24 | 2,931.74 | 2,937.34 | 0.0M |
| 2025-04-04 | 2,998.79 | 2,998.79 | 2,943.69 | 2,957.20 | 0.0M |
| 2025-04-03 | 3,033.91 | 3,033.91 | 2,995.34 | 3,005.34 | 0.0M |
| 2025-04-02 | 3,034.62 | 3,036.91 | 3,032.10 | 3,034.37 | 0.0M |
| 2025-04-01 | 3,035.07 | 3,035.53 | 3,028.96 | 3,034.96 | 0.0M |
| 2025-03-31 | 3,031.34 | 3,035.24 | 3,023.14 | 3,035.13 | 0.0M |
| 2025-03-28 | 3,037.72 | 3,038.61 | 3,026.98 | 3,031.49 | 0.0M |
| 2025-03-27 | 3,037.25 | 3,038.20 | 3,029.90 | 3,037.62 | 0.0M |
| 2025-03-26 | 3,035.83 | 3,039.63 | 3,035.75 | 3,037.56 | 0.0M |
| 2025-03-25 | 3,035.36 | 3,040.00 | 3,030.32 | 3,036.65 | 0.0M |
| 2025-03-24 | 3,041.52 | 3,043.64 | 3,035.33 | 3,042.11 | 0.0M |
| 2025-03-21 | 3,050.24 | 3,050.37 | 3,036.87 | 3,042.73 | 0.0M |
| 2025-03-20 | 3,048.58 | 3,050.24 | 3,040.36 | 3,050.24 | 0.0M |
| 2025-03-19 | 3,046.43 | 3,048.89 | 3,044.09 | 3,048.89 | 0.0M |
| 2025-03-18 | 3,050.80 | 3,050.80 | 3,040.37 | 3,046.43 | 0.0M |
| 2025-03-17 | 3,046.92 | 3,051.75 | 3,041.00 | 3,049.95 | 0.0M |
| 2025-03-14 | 3,039.69 | 3,052.83 | 3,035.01 | 3,046.71 | 0.0M |
| 2025-03-13 | 3,039.52 | 3,046.90 | 3,036.84 | 3,038.97 | 0.0M |
| 2025-03-12 | 3,030.04 | 3,044.24 | 3,026.48 | 3,041.76 | 0.0M |
| 2025-03-11 | 3,037.12 | 3,042.28 | 3,023.55 | 3,029.31 | 0.0M |
| 2025-03-10 | 3,062.39 | 3,070.89 | 3,034.43 | 3,038.67 | 0.0M |
| 2025-03-07 | 3,069.07 | 3,077.10 | 3,063.36 | 3,069.88 | 0.0M |
| 2025-03-06 | 3,063.41 | 3,076.26 | 3,061.51 | 3,069.40 | 0.0M |
| 2025-03-05 | 3,066.06 | 3,072.84 | 3,063.15 | 3,068.08 | 0.0M |
| 2025-03-04 | 3,092.99 | 3,094.13 | 3,065.78 | 3,066.89 | 0.0M |
| 2025-03-03 | 3,101.34 | 3,102.25 | 3,089.21 | 3,093.29 | 0.0M |
| 2025-02-28 | 3,094.79 | 3,101.72 | 3,092.34 | 3,100.49 | 0.0M |
| 2025-02-27 | 3,098.86 | 3,099.14 | 3,089.83 | 3,093.57 | 0.0M |
| 2025-02-26 | 3,098.24 | 3,104.30 | 3,090.89 | 3,097.06 | 0.0M |
| 2025-02-25 | 3,094.34 | 3,104.16 | 3,088.19 | 3,097.46 | 0.0M |
| 2025-02-24 | 3,099.96 | 3,100.24 | 3,088.19 | 3,094.95 | 0.0M |
| 2025-02-21 | 3,107.40 | 3,110.69 | 3,093.81 | 3,098.54 | 0.0M |
| 2025-02-20 | 3,109.13 | 3,110.72 | 3,102.94 | 3,107.57 | 0.0M |
| 2025-02-19 | 3,106.82 | 3,109.55 | 3,102.31 | 3,108.82 | 0.0M |
| 2025-02-18 | 3,105.42 | 3,111.03 | 3,103.16 | 3,109.58 | 0.0M |
| 2025-02-17 | 3,105.89 | 3,105.89 | 3,105.89 | 3,105.89 | 0.0M |
| 2025-02-14 | 3,108.90 | 3,112.32 | 3,104.51 | 3,105.89 | 0.0M |
| 2025-02-13 | 3,090.40 | 3,109.87 | 3,090.23 | 3,108.23 | 0.0M |
| 2025-02-12 | 3,090.32 | 3,097.01 | 3,083.97 | 3,088.64 | 0.0M |
| 2025-02-11 | 3,093.74 | 3,100.91 | 3,085.91 | 3,090.38 | 0.0M |
| 2025-02-10 | 3,101.75 | 3,109.88 | 3,094.65 | 3,095.12 | 0.0M |
| 2025-02-07 | 3,108.78 | 3,111.37 | 3,098.46 | 3,101.01 | 0.0M |
| 2025-02-06 | 3,104.28 | 3,110.00 | 3,097.74 | 3,108.50 | 0.0M |
| 2025-02-05 | 3,085.96 | 3,108.11 | 3,085.96 | 3,104.85 | 0.0M |
| 2025-02-04 | 3,092.76 | 3,092.76 | 3,083.38 | 3,085.54 | 0.0M |
| 2025-02-03 | 3,101.14 | 3,103.43 | 3,087.34 | 3,093.96 | 0.0M |
| 2025-01-31 | 3,097.75 | 3,101.56 | 3,095.44 | 3,101.25 | 0.0M |
| 2025-01-30 | 3,086.37 | 3,097.26 | 3,084.34 | 3,096.32 | 0.0M |
| 2025-01-29 | 3,080.93 | 3,089.09 | 3,080.60 | 3,087.27 | 0.0M |
| 2025-01-28 | 3,074.90 | 3,081.90 | 3,073.37 | 3,079.77 | 0.0M |
| 2025-01-27 | 3,073.77 | 3,083.04 | 3,070.27 | 3,076.32 | 0.0M |
| 2025-01-24 | 3,070.37 | 3,080.06 | 3,070.09 | 3,078.18 | 0.0M |
| 2025-01-23 | 3,067.21 | 3,076.40 | 3,066.82 | 3,073.04 | 0.0M |
| 2025-01-22 | 3,073.26 | 3,078.63 | 3,061.27 | 3,068.06 | 0.0M |
| 2025-01-21 | 3,060.78 | 3,078.75 | 3,060.78 | 3,075.27 | 0.0M |
| 2025-01-20 | 3,062.12 | 3,062.12 | 3,062.12 | 3,062.12 | 0.0M |
| 2025-01-17 | 3,045.58 | 3,063.37 | 3,045.58 | 3,062.12 | 0.0M |
| 2025-01-16 | 3,048.43 | 3,053.56 | 3,042.46 | 3,042.79 | 0.0M |
| 2025-01-15 | 3,035.33 | 3,059.46 | 3,034.62 | 3,050.15 | 0.0M |
| 2025-01-14 | 3,016.08 | 3,035.07 | 3,016.08 | 3,034.01 | 0.0M |
| 2025-01-13 | 3,023.67 | 3,031.57 | 3,014.24 | 3,017.01 | 0.0M |
| 2025-01-10 | 3,035.69 | 3,035.69 | 3,023.30 | 3,025.53 | 0.0M |
| 2025-01-09 | 3,036.12 | 3,036.12 | 3,036.12 | 3,036.12 | 0.0M |
| 2025-01-08 | 3,044.20 | 3,045.54 | 3,034.17 | 3,036.12 | 0.0M |
| 2025-01-07 | 3,047.89 | 3,050.77 | 3,045.02 | 3,045.17 | 0.0M |
| 2025-01-06 | 3,053.21 | 3,058.93 | 3,048.51 | 3,050.32 | 0.0M |
| 2025-01-03 | 3,065.34 | 3,068.67 | 3,052.77 | 3,058.41 | 0.0M |
| 2025-01-02 | 3,091.58 | 3,091.58 | 3,064.43 | 3,064.74 | 0.0M |
| 2025-01-01 | 3,091.58 | 3,091.58 | 3,091.58 | 3,091.58 | 0.0M |