4,199.42
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 | 4,136.85 | 4,222.11 | 4,134.91 | 4,199.42 | 0.0M |
| 2025-09-26 | 4,181.71 | 4,188.45 | 4,136.84 | 4,136.85 | 0.0M |
| 2025-09-25 | 4,155.78 | 4,201.71 | 4,146.63 | 4,181.71 | 0.0M |
| 2025-09-24 | 4,113.25 | 4,156.78 | 4,087.92 | 4,155.78 | 0.0M |
| 2025-09-23 | 4,114.14 | 4,152.77 | 4,056.03 | 4,113.25 | 0.0M |
| 2025-09-22 | 4,100.70 | 4,116.29 | 4,083.87 | 4,114.14 | 0.0M |
| 2025-09-19 | 4,097.09 | 4,129.65 | 4,091.30 | 4,100.70 | 0.0M |
| 2025-09-18 | 4,141.58 | 4,160.98 | 4,058.16 | 4,097.09 | 0.0M |
| 2025-09-17 | 4,115.97 | 4,144.95 | 4,094.34 | 4,141.58 | 0.0M |
| 2025-09-16 | 4,124.71 | 4,141.81 | 4,085.18 | 4,115.97 | 0.0M |
| 2025-09-15 | 4,111.44 | 4,153.42 | 4,111.44 | 4,124.71 | 0.0M |
| 2025-09-12 | 4,138.17 | 4,150.52 | 4,108.21 | 4,111.44 | 0.0M |
| 2025-09-11 | 4,042.32 | 4,138.17 | 4,027.48 | 4,138.17 | 0.0M |
| 2025-09-10 | 4,029.73 | 4,060.97 | 4,010.15 | 4,042.32 | 0.0M |
| 2025-09-09 | 4,060.62 | 4,065.47 | 4,007.12 | 4,029.73 | 0.0M |
| 2025-09-08 | 4,051.05 | 4,075.59 | 4,030.87 | 4,060.62 | 0.0M |
| 2025-09-05 | 3,948.80 | 4,056.04 | 3,937.65 | 4,051.05 | 0.0M |
| 2025-09-04 | 4,031.79 | 4,043.38 | 3,912.75 | 3,948.80 | 0.0M |
| 2025-09-03 | 4,049.38 | 4,070.88 | 4,001.10 | 4,031.79 | 0.0M |
| 2025-09-02 | 4,086.02 | 4,109.05 | 4,016.76 | 4,049.38 | 0.0M |
| 2025-09-01 | 4,052.87 | 4,088.37 | 4,051.68 | 4,086.02 | 0.0M |
| 2025-08-29 | 4,008.63 | 4,069.72 | 4,002.93 | 4,052.87 | 0.0M |
| 2025-08-28 | 3,945.93 | 4,009.47 | 3,921.64 | 4,008.63 | 0.0M |
| 2025-08-27 | 4,006.59 | 4,044.01 | 3,945.93 | 3,945.93 | 0.0M |
| 2025-08-26 | 4,017.31 | 4,029.00 | 3,989.66 | 4,006.59 | 0.0M |
| 2025-08-25 | 3,931.34 | 4,017.88 | 3,931.34 | 4,017.31 | 0.0M |
| 2025-08-22 | 3,860.52 | 3,931.63 | 3,859.29 | 3,931.34 | 0.0M |
| 2025-08-21 | 3,849.98 | 3,878.91 | 3,847.58 | 3,860.52 | 0.0M |
| 2025-08-20 | 3,809.86 | 3,850.42 | 3,777.80 | 3,849.98 | 0.0M |
| 2025-08-19 | 3,819.18 | 3,845.37 | 3,800.95 | 3,809.86 | 0.0M |
| 2025-08-18 | 3,786.05 | 3,847.79 | 3,785.76 | 3,819.18 | 0.0M |
| 2025-08-15 | 3,758.24 | 3,797.67 | 3,747.58 | 3,786.05 | 0.0M |
| 2025-08-14 | 3,771.02 | 3,801.86 | 3,751.81 | 3,758.24 | 0.0M |
| 2025-08-13 | 3,736.35 | 3,778.59 | 3,736.35 | 3,771.02 | 0.0M |
| 2025-08-12 | 3,719.86 | 3,749.07 | 3,719.01 | 3,736.35 | 0.0M |
| 2025-08-11 | 3,698.22 | 3,730.30 | 3,698.22 | 3,719.86 | 0.0M |
| 2025-08-08 | 3,703.73 | 3,712.95 | 3,689.74 | 3,698.22 | 0.0M |
| 2025-08-07 | 3,702.13 | 3,716.85 | 3,684.07 | 3,703.73 | 0.0M |
| 2025-08-06 | 3,693.57 | 3,704.75 | 3,688.53 | 3,702.13 | 0.0M |
| 2025-08-05 | 3,664.91 | 3,695.65 | 3,664.91 | 3,693.57 | 0.0M |
| 2025-08-04 | 3,653.01 | 3,664.91 | 3,639.30 | 3,664.91 | 0.0M |
| 2025-08-01 | 3,670.76 | 3,680.18 | 3,639.19 | 3,653.01 | 0.0M |
| 2025-07-31 | 3,739.10 | 3,739.10 | 3,659.77 | 3,670.76 | 0.0M |
| 2025-07-30 | 3,738.84 | 3,769.52 | 3,717.47 | 3,739.10 | 0.0M |
| 2025-07-29 | 3,721.06 | 3,740.08 | 3,707.34 | 3,738.84 | 0.0M |
| 2025-07-28 | 3,709.15 | 3,726.19 | 3,697.54 | 3,721.06 | 0.0M |
| 2025-07-25 | 3,731.66 | 3,733.32 | 3,701.95 | 3,709.15 | 0.0M |
| 2025-07-24 | 3,703.53 | 3,733.43 | 3,697.72 | 3,731.66 | 0.0M |
| 2025-07-23 | 3,703.87 | 3,734.62 | 3,698.46 | 3,703.53 | 0.0M |
| 2025-07-22 | 3,672.00 | 3,703.87 | 3,658.01 | 3,703.87 | 0.0M |
| 2025-07-21 | 3,646.98 | 3,672.32 | 3,646.98 | 3,672.00 | 0.0M |
| 2025-07-18 | 3,627.41 | 3,654.30 | 3,627.41 | 3,646.98 | 0.0M |
| 2025-07-17 | 3,598.33 | 3,627.41 | 3,598.33 | 3,627.41 | 0.0M |
| 2025-07-16 | 3,611.05 | 3,618.62 | 3,587.70 | 3,598.33 | 0.0M |
| 2025-07-15 | 3,605.31 | 3,629.44 | 3,587.31 | 3,611.05 | 0.0M |
| 2025-07-14 | 3,601.64 | 3,618.85 | 3,601.64 | 3,605.31 | 0.0M |
| 2025-07-11 | 3,600.71 | 3,645.25 | 3,597.53 | 3,601.64 | 0.0M |
| 2025-07-10 | 3,582.63 | 3,620.84 | 3,582.63 | 3,600.71 | 0.0M |
| 2025-07-09 | 3,588.71 | 3,604.94 | 3,579.04 | 3,582.63 | 0.0M |
| 2025-07-08 | 3,552.72 | 3,591.84 | 3,552.72 | 3,588.71 | 0.0M |
| 2025-07-07 | 3,568.56 | 3,568.56 | 3,545.07 | 3,552.72 | 0.0M |
| 2025-07-04 | 3,558.06 | 3,596.91 | 3,549.12 | 3,568.56 | 0.0M |
| 2025-07-03 | 3,532.48 | 3,561.27 | 3,532.48 | 3,558.06 | 0.0M |
| 2025-07-02 | 3,532.21 | 3,539.48 | 3,519.52 | 3,532.48 | 0.0M |
| 2025-07-01 | 3,523.20 | 3,535.13 | 3,514.93 | 3,532.21 | 0.0M |
| 2025-06-30 | 3,508.92 | 3,526.97 | 3,500.41 | 3,523.20 | 0.0M |
| 2025-06-27 | 3,526.67 | 3,547.41 | 3,505.69 | 3,508.92 | 0.0M |
| 2025-06-26 | 3,538.82 | 3,544.00 | 3,525.65 | 3,526.67 | 0.0M |
| 2025-06-25 | 3,493.22 | 3,541.09 | 3,490.30 | 3,538.82 | 0.0M |
| 2025-06-24 | 3,451.80 | 3,500.58 | 3,451.80 | 3,493.22 | 0.0M |
| 2025-06-23 | 3,440.76 | 3,460.13 | 3,424.27 | 3,451.80 | 0.0M |
| 2025-06-20 | 3,437.94 | 3,450.54 | 3,437.72 | 3,440.76 | 0.0M |
| 2025-06-19 | 3,467.03 | 3,467.03 | 3,430.62 | 3,437.94 | 0.0M |
| 2025-06-18 | 3,462.33 | 3,472.46 | 3,448.28 | 3,467.03 | 0.0M |
| 2025-06-17 | 3,464.10 | 3,472.87 | 3,454.41 | 3,462.33 | 0.0M |
| 2025-06-16 | 3,454.03 | 3,466.33 | 3,445.85 | 3,464.10 | 0.0M |
| 2025-06-13 | 3,480.37 | 3,480.37 | 3,445.48 | 3,454.03 | 0.0M |
| 2025-06-12 | 3,482.14 | 3,487.29 | 3,462.25 | 3,480.37 | 0.0M |
| 2025-06-11 | 3,456.18 | 3,496.81 | 3,456.18 | 3,482.14 | 0.0M |
| 2025-06-10 | 3,474.43 | 3,484.97 | 3,441.99 | 3,456.18 | 0.0M |
| 2025-06-09 | 3,463.19 | 3,482.88 | 3,461.81 | 3,474.43 | 0.0M |
| 2025-06-06 | 3,466.43 | 3,476.94 | 3,459.02 | 3,463.19 | 0.0M |
| 2025-06-05 | 3,458.60 | 3,471.04 | 3,452.12 | 3,466.43 | 0.0M |
| 2025-06-04 | 3,443.38 | 3,464.73 | 3,443.38 | 3,458.60 | 0.0M |
| 2025-06-03 | 3,435.44 | 3,453.29 | 3,427.73 | 3,443.38 | 0.0M |
| 2025-06-02 | 3,454.42 | 3,454.42 | 3,427.47 | 3,435.44 | 0.0M |
| 2025-05-30 | 3,454.42 | 3,454.42 | 3,427.47 | 3,435.44 | 0.0M |
| 2025-05-29 | 3,432.77 | 3,464.84 | 3,428.53 | 3,454.42 | 0.0M |
| 2025-05-28 | 3,436.00 | 3,445.60 | 3,430.71 | 3,432.77 | 0.0M |
| 2025-05-27 | 3,454.26 | 3,458.11 | 3,431.56 | 3,436.00 | 0.0M |
| 2025-05-26 | 3,474.79 | 3,476.33 | 3,444.36 | 3,454.26 | 0.0M |
| 2025-05-23 | 3,501.96 | 3,519.28 | 3,474.79 | 3,474.79 | 0.0M |
| 2025-05-22 | 3,505.33 | 3,510.20 | 3,493.62 | 3,501.96 | 0.0M |
| 2025-05-21 | 3,488.98 | 3,516.36 | 3,488.98 | 3,505.33 | 0.0M |
| 2025-05-20 | 3,467.82 | 3,500.66 | 3,467.82 | 3,488.98 | 0.0M |
| 2025-05-19 | 3,478.59 | 3,478.59 | 3,457.92 | 3,467.82 | 0.0M |
| 2025-05-16 | 3,494.64 | 3,494.64 | 3,467.64 | 3,478.59 | 0.0M |
| 2025-05-15 | 3,526.59 | 3,526.59 | 3,492.73 | 3,494.64 | 0.0M |
| 2025-05-14 | 3,486.56 | 3,542.14 | 3,480.72 | 3,526.59 | 0.0M |
| 2025-05-13 | 3,480.53 | 3,502.19 | 3,480.53 | 3,486.56 | 0.0M |
| 2025-05-12 | 3,440.54 | 3,480.81 | 3,440.54 | 3,480.53 | 0.0M |
| 2025-05-09 | 3,444.63 | 3,447.35 | 3,432.04 | 3,440.54 | 0.0M |
| 2025-05-08 | 3,423.29 | 3,458.75 | 3,410.65 | 3,444.63 | 0.0M |
| 2025-05-07 | 3,404.42 | 3,452.39 | 3,404.42 | 3,423.29 | 0.0M |
| 2025-05-06 | 3,369.05 | 3,405.01 | 3,369.05 | 3,404.42 | 0.0M |
| 2025-05-05 | 3,373.27 | 3,383.28 | 3,367.53 | 3,369.05 | 0.0M |
| 2025-05-02 | 3,373.27 | 3,383.28 | 3,367.53 | 3,369.05 | 0.0M |
| 2025-05-01 | 3,373.27 | 3,383.28 | 3,367.53 | 3,369.05 | 0.0M |
| 2025-04-30 | 3,373.27 | 3,383.28 | 3,367.53 | 3,369.05 | 0.0M |
| 2025-04-29 | 3,378.57 | 3,382.85 | 3,366.66 | 3,373.27 | 0.0M |
| 2025-04-28 | 3,384.21 | 3,387.37 | 3,371.87 | 3,378.57 | 0.0M |
| 2025-04-25 | 3,379.13 | 3,397.14 | 3,378.95 | 3,384.21 | 0.0M |
| 2025-04-24 | 3,381.18 | 3,400.31 | 3,370.94 | 3,379.13 | 0.0M |
| 2025-04-23 | 3,375.03 | 3,399.16 | 3,374.69 | 3,381.18 | 0.0M |
| 2025-04-22 | 3,375.18 | 3,388.89 | 3,369.07 | 3,375.03 | 0.0M |
| 2025-04-21 | 3,363.69 | 3,379.44 | 3,354.05 | 3,375.18 | 0.0M |
| 2025-04-18 | 3,361.34 | 3,371.89 | 3,347.01 | 3,363.69 | 0.0M |
| 2025-04-17 | 3,363.55 | 3,368.91 | 3,343.49 | 3,361.34 | 0.0M |
| 2025-04-16 | 3,358.49 | 3,366.26 | 3,317.85 | 3,363.55 | 0.0M |
| 2025-04-15 | 3,357.01 | 3,360.78 | 3,338.44 | 3,358.49 | 0.0M |
| 2025-04-14 | 3,346.94 | 3,373.12 | 3,346.94 | 3,357.01 | 0.0M |
| 2025-04-11 | 3,330.58 | 3,357.32 | 3,308.89 | 3,346.94 | 0.0M |
| 2025-04-10 | 3,283.74 | 3,351.50 | 3,283.74 | 3,330.58 | 0.0M |
| 2025-04-09 | 3,257.94 | 3,285.13 | 3,196.23 | 3,283.74 | 0.0M |
| 2025-04-08 | 3,208.32 | 3,257.94 | 3,199.30 | 3,257.94 | 0.0M |
| 2025-04-07 | 3,459.82 | 3,459.82 | 3,143.95 | 3,208.32 | 0.0M |
| 2025-04-04 | 3,483.87 | 3,483.87 | 3,448.33 | 3,459.82 | 0.0M |
| 2025-04-03 | 3,483.87 | 3,483.87 | 3,448.33 | 3,459.82 | 0.0M |
| 2025-04-02 | 3,487.50 | 3,499.28 | 3,476.71 | 3,483.87 | 0.0M |
| 2025-04-01 | 3,487.74 | 3,503.73 | 3,482.74 | 3,487.50 | 0.0M |
| 2025-03-31 | 3,512.36 | 3,524.50 | 3,474.58 | 3,487.74 | 0.0M |
| 2025-03-28 | 3,528.16 | 3,529.98 | 3,505.79 | 3,512.36 | 0.0M |
| 2025-03-14 | 3,503.78 | 3,597.44 | 3,503.78 | 3,591.04 | 0.0M |
| 2025-03-13 | 3,515.99 | 3,527.52 | 3,490.98 | 3,503.78 | 0.0M |
| 2025-03-12 | 3,527.45 | 3,537.89 | 3,509.91 | 3,515.99 | 0.0M |
| 2025-03-11 | 3,518.16 | 3,527.45 | 3,483.23 | 3,527.45 | 0.0M |
| 2025-03-10 | 3,530.05 | 3,537.34 | 3,497.21 | 3,518.16 | 0.0M |
| 2025-03-06 | 3,494.83 | 3,548.11 | 3,494.83 | 3,540.45 | 0.0M |
| 2025-03-05 | 3,481.74 | 3,498.36 | 3,472.80 | 3,494.83 | 0.0M |
| 2025-03-04 | 3,486.51 | 3,486.51 | 3,454.80 | 3,481.74 | 0.0M |
| 2025-03-03 | 3,487.08 | 3,524.46 | 3,472.24 | 3,486.51 | 0.0M |
| 2025-02-28 | 3,557.06 | 3,561.70 | 3,483.03 | 3,487.08 | 0.0M |
| 2025-02-27 | 3,550.04 | 3,562.73 | 3,526.68 | 3,557.06 | 0.0M |
| 2025-02-26 | 3,520.32 | 3,550.63 | 3,520.32 | 3,550.04 | 0.0M |
| 2025-02-25 | 3,558.19 | 3,558.19 | 3,511.62 | 3,520.32 | 0.0M |
| 2025-02-24 | 3,565.50 | 3,580.45 | 3,539.28 | 3,558.19 | 0.0M |
| 2025-02-21 | 3,528.29 | 3,568.29 | 3,524.44 | 3,565.50 | 0.0M |
| 2025-02-20 | 3,535.06 | 3,537.32 | 3,516.07 | 3,528.29 | 0.0M |
| 2025-02-19 | 3,508.89 | 3,537.76 | 3,500.91 | 3,535.06 | 0.0M |
| 2025-02-18 | 3,539.36 | 3,557.22 | 3,498.62 | 3,508.89 | 0.0M |
| 2025-02-17 | 3,533.99 | 3,546.39 | 3,516.47 | 3,539.36 | 0.0M |
| 2025-02-14 | 3,501.75 | 3,537.01 | 3,499.82 | 3,533.99 | 0.0M |
| 2025-02-13 | 3,513.06 | 3,531.50 | 3,501.19 | 3,501.75 | 0.0M |
| 2025-02-12 | 3,476.45 | 3,513.93 | 3,462.69 | 3,513.06 | 0.0M |
| 2025-02-11 | 3,494.03 | 3,498.09 | 3,467.16 | 3,476.45 | 0.0M |
| 2025-02-10 | 3,488.51 | 3,499.70 | 3,472.50 | 3,494.03 | 0.0M |
| 2025-02-07 | 3,440.68 | 3,512.34 | 3,433.61 | 3,488.51 | 0.0M |
| 2025-02-06 | 3,394.28 | 3,441.30 | 3,388.10 | 3,440.68 | 0.0M |
| 2025-02-05 | 3,418.21 | 3,439.40 | 3,387.04 | 3,394.28 | 0.0M |
| 2025-02-04 | 3,432.98 | 3,450.71 | 3,418.21 | 3,418.21 | 0.0M |
| 2025-02-03 | 3,432.98 | 3,450.71 | 3,418.21 | 3,418.21 | 0.0M |
| 2025-01-31 | 3,432.98 | 3,450.71 | 3,418.21 | 3,418.21 | 0.0M |
| 2025-01-30 | 3,432.98 | 3,450.71 | 3,418.21 | 3,418.21 | 0.0M |
| 2025-01-29 | 3,432.98 | 3,450.71 | 3,418.21 | 3,418.21 | 0.0M |
| 2025-01-27 | 3,432.98 | 3,450.71 | 3,418.21 | 3,418.21 | 0.0M |
| 2025-01-24 | 3,406.09 | 3,446.88 | 3,396.75 | 3,432.98 | 0.0M |
| 2025-01-23 | 3,400.31 | 3,459.78 | 3,400.31 | 3,406.09 | 0.0M |
| 2025-01-22 | 3,433.83 | 3,433.83 | 3,388.40 | 3,400.31 | 0.0M |
| 2025-01-21 | 3,430.06 | 3,448.98 | 3,418.07 | 3,433.83 | 0.0M |
| 2025-01-20 | 3,411.85 | 3,455.87 | 3,411.85 | 3,430.06 | 0.0M |
| 2025-01-17 | 3,403.90 | 3,428.70 | 3,385.49 | 3,411.85 | 0.0M |
| 2025-01-16 | 3,395.59 | 3,440.74 | 3,381.67 | 3,403.90 | 0.0M |
| 2025-01-15 | 3,418.67 | 3,418.67 | 3,389.81 | 3,395.59 | 0.0M |
| 2025-01-14 | 3,328.02 | 3,424.46 | 3,324.75 | 3,418.67 | 0.0M |
| 2025-01-13 | 3,336.03 | 3,342.92 | 3,312.90 | 3,328.02 | 0.0M |
| 2025-01-10 | 3,380.90 | 3,386.51 | 3,336.03 | 3,336.03 | 0.0M |
| 2025-01-09 | 3,390.70 | 3,395.67 | 3,372.52 | 3,380.90 | 0.0M |
| 2025-01-08 | 3,398.20 | 3,410.44 | 3,339.71 | 3,390.70 | 0.0M |
| 2025-01-07 | 3,376.56 | 3,399.69 | 3,357.99 | 3,398.20 | 0.0M |
| 2025-01-06 | 3,381.50 | 3,396.14 | 3,355.11 | 3,376.56 | 0.0M |
| 2025-01-03 | 3,421.46 | 3,437.53 | 3,374.94 | 3,381.50 | 0.0M |
| 2025-01-02 | 3,522.95 | 3,523.27 | 3,399.97 | 3,421.46 | 0.0M |
| 2025-01-01 | 3,579.56 | 3,584.97 | 3,522.95 | 3,522.95 | 0.0M |