3,392.71
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 | 3,376.98 | 3,399.14 | 3,373.22 | 3,392.71 | 7.3M |
| 2025-09-25 | 3,371.08 | 3,381.79 | 3,361.45 | 3,376.98 | 7.7M |
| 2025-09-24 | 3,375.15 | 3,378.71 | 3,348.42 | 3,371.08 | 8.5M |
| 2025-09-23 | 3,363.64 | 3,392.20 | 3,351.52 | 3,380.37 | 9.9M |
| 2025-09-22 | 3,376.98 | 3,393.94 | 3,362.30 | 3,363.64 | 7.6M |
| 2025-09-19 | 3,366.34 | 3,381.61 | 3,347.88 | 3,376.98 | 22.5M |
| 2025-09-18 | 3,413.91 | 3,413.91 | 3,352.05 | 3,366.34 | 12.3M |
| 2025-09-17 | 3,395.08 | 3,424.71 | 3,395.08 | 3,413.91 | 18.5M |
| 2025-09-16 | 3,417.99 | 3,417.99 | 3,377.55 | 3,395.08 | 9.1M |
| 2025-09-15 | 3,454.36 | 3,454.36 | 3,401.09 | 3,417.99 | 9.8M |
| 2025-09-12 | 3,443.62 | 3,447.57 | 3,420.92 | 3,439.19 | 9.2M |
| 2025-09-11 | 3,427.22 | 3,447.51 | 3,417.71 | 3,443.62 | 9.5M |
| 2025-09-10 | 3,468.78 | 3,468.78 | 3,412.96 | 3,427.22 | 11.9M |
| 2025-09-09 | 3,453.59 | 3,456.78 | 3,417.08 | 3,445.49 | 11.4M |
| 2025-09-08 | 3,491.30 | 3,491.30 | 3,421.57 | 3,453.59 | 13.1M |
| 2025-09-05 | 3,450.84 | 3,492.01 | 3,450.84 | 3,484.22 | 7.8M |
| 2025-09-04 | 3,445.67 | 3,474.05 | 3,445.67 | 3,450.84 | 10.7M |
| 2025-09-03 | 3,423.29 | 3,449.15 | 3,411.02 | 3,445.67 | 10.1M |
| 2025-09-02 | 3,449.40 | 3,462.90 | 3,411.03 | 3,423.29 | 10.6M |
| 2025-08-29 | 3,446.64 | 3,455.97 | 3,427.42 | 3,449.40 | 8.5M |
| 2025-08-28 | 3,462.90 | 3,462.90 | 3,428.37 | 3,446.64 | 7.0M |
| 2025-08-27 | 3,446.39 | 3,480.43 | 3,445.29 | 3,462.90 | 8.0M |
| 2025-08-26 | 3,482.79 | 3,488.29 | 3,443.00 | 3,446.39 | 24.5M |
| 2025-08-25 | 3,486.09 | 3,498.93 | 3,466.28 | 3,482.79 | 7.7M |
| 2025-08-22 | 3,518.11 | 3,544.20 | 3,489.98 | 3,493.45 | 10.3M |
| 2025-08-21 | 3,491.62 | 3,522.09 | 3,486.55 | 3,516.12 | 6.0M |
| 2025-08-20 | 3,487.15 | 3,520.35 | 3,487.15 | 3,500.57 | 9.7M |
| 2025-08-19 | 3,472.60 | 3,500.51 | 3,472.29 | 3,487.15 | 6.6M |
| 2025-08-18 | 3,471.50 | 3,513.88 | 3,471.50 | 3,472.60 | 7.9M |
| 2025-08-15 | 3,439.83 | 3,476.66 | 3,435.13 | 3,471.50 | 10.5M |
| 2025-08-14 | 3,409.78 | 3,442.39 | 3,409.53 | 3,439.83 | 8.2M |
| 2025-08-13 | 3,354.56 | 3,421.56 | 3,354.56 | 3,409.78 | 12.6M |
| 2025-08-12 | 3,334.29 | 3,384.51 | 3,334.29 | 3,354.56 | 7.3M |
| 2025-08-11 | 3,330.78 | 3,372.18 | 3,326.57 | 3,334.29 | 8.2M |
| 2025-08-08 | 3,288.85 | 3,353.39 | 3,288.85 | 3,330.78 | 10.0M |
| 2025-08-07 | 3,250.70 | 3,293.56 | 3,215.52 | 3,288.85 | 11.1M |
| 2025-08-06 | 3,278.99 | 3,299.37 | 3,241.30 | 3,250.70 | 16.9M |
| 2025-08-05 | 3,270.17 | 3,310.68 | 3,270.17 | 3,278.99 | 10.2M |
| 2025-08-01 | 3,303.29 | 3,304.58 | 3,248.10 | 3,270.17 | 11.4M |
| 2025-07-31 | 3,319.21 | 3,319.21 | 3,292.95 | 3,303.29 | 7.5M |
| 2025-07-30 | 3,324.79 | 3,326.27 | 3,304.78 | 3,319.21 | 6.5M |
| 2025-07-29 | 3,327.96 | 3,335.88 | 3,310.71 | 3,324.79 | 5.8M |
| 2025-07-28 | 3,371.48 | 3,371.48 | 3,326.50 | 3,326.94 | 8.3M |
| 2025-07-25 | 3,373.14 | 3,373.53 | 3,335.37 | 3,371.48 | 9.8M |
| 2025-07-24 | 3,370.40 | 3,396.52 | 3,366.80 | 3,373.14 | 6.7M |
| 2025-07-23 | 3,355.12 | 3,382.68 | 3,345.99 | 3,370.40 | 10.0M |
| 2025-07-22 | 3,327.46 | 3,388.31 | 3,327.46 | 3,355.12 | 11.9M |
| 2025-07-21 | 3,301.40 | 3,354.73 | 3,301.40 | 3,327.46 | 9.4M |
| 2025-07-18 | 3,334.70 | 3,335.72 | 3,289.74 | 3,301.40 | 10.0M |
| 2025-07-17 | 3,354.97 | 3,364.84 | 3,333.10 | 3,338.58 | 8.8M |
| 2025-07-16 | 3,344.98 | 3,382.35 | 3,341.45 | 3,354.97 | 10.4M |
| 2025-07-15 | 3,333.28 | 3,359.34 | 3,328.31 | 3,344.98 | 12.2M |
| 2025-07-14 | 3,339.34 | 3,357.29 | 3,317.59 | 3,333.28 | 8.2M |
| 2025-07-11 | 3,339.62 | 3,359.33 | 3,321.91 | 3,339.34 | 12.8M |
| 2025-07-10 | 3,323.51 | 3,347.47 | 3,300.80 | 3,339.62 | 10.9M |
| 2025-07-09 | 3,326.96 | 3,336.54 | 3,296.92 | 3,323.51 | 8.2M |
| 2025-07-08 | 3,272.43 | 3,349.90 | 3,269.21 | 3,326.96 | 15.4M |
| 2025-07-07 | 3,228.30 | 3,276.09 | 3,228.30 | 3,272.43 | 14.0M |
| 2025-07-04 | 3,222.25 | 3,240.93 | 3,205.38 | 3,228.30 | 3.4M |
| 2025-07-03 | 3,212.78 | 3,243.04 | 3,168.87 | 3,222.25 | 10.6M |
| 2025-07-02 | 3,144.69 | 3,230.23 | 3,144.69 | 3,221.45 | 15.3M |
| 2025-06-30 | 3,109.78 | 3,145.04 | 3,099.45 | 3,144.69 | 10.6M |
| 2025-06-27 | 3,114.71 | 3,129.27 | 3,099.04 | 3,109.78 | 11.6M |
| 2025-06-26 | 3,132.44 | 3,142.98 | 3,109.72 | 3,115.22 | 8.3M |
| 2025-06-25 | 3,140.76 | 3,140.76 | 3,098.27 | 3,132.44 | 11.9M |
| 2025-06-24 | 3,133.92 | 3,157.52 | 3,127.33 | 3,140.76 | 11.5M |
| 2025-06-23 | 3,100.30 | 3,136.71 | 3,095.42 | 3,133.92 | 8.2M |
| 2025-06-20 | 3,127.19 | 3,127.19 | 3,086.67 | 3,100.30 | 17.1M |
| 2025-06-19 | 3,091.30 | 3,106.36 | 3,085.47 | 3,091.51 | 3.3M |
| 2025-06-18 | 3,081.77 | 3,105.56 | 3,077.64 | 3,091.30 | 7.8M |
| 2025-06-17 | 3,111.09 | 3,111.09 | 3,071.98 | 3,081.77 | 7.1M |
| 2025-06-16 | 3,123.93 | 3,123.93 | 3,094.36 | 3,111.09 | 8.0M |
| 2025-06-13 | 3,126.96 | 3,136.79 | 3,105.96 | 3,109.18 | 10.8M |
| 2025-06-12 | 3,089.05 | 3,126.97 | 3,089.05 | 3,126.96 | 10.7M |
| 2025-06-11 | 3,092.80 | 3,097.88 | 3,077.63 | 3,089.05 | 9.5M |
| 2025-06-10 | 3,083.78 | 3,121.61 | 3,060.02 | 3,092.80 | 16.3M |
| 2025-06-09 | 3,049.63 | 3,086.80 | 3,041.56 | 3,060.67 | 14.8M |
| 2025-06-06 | 3,050.06 | 3,056.64 | 3,024.72 | 3,042.64 | 7.1M |
| 2025-06-05 | 3,061.58 | 3,063.92 | 3,041.72 | 3,050.06 | 6.9M |
| 2025-06-04 | 3,065.36 | 3,080.15 | 3,051.02 | 3,061.58 | 6.4M |
| 2025-06-03 | 3,086.35 | 3,094.51 | 3,043.75 | 3,065.36 | 7.7M |
| 2025-06-02 | 3,054.97 | 3,105.24 | 3,046.61 | 3,086.35 | 9.5M |
| 2025-05-30 | 3,031.55 | 3,066.70 | 3,031.26 | 3,054.97 | 13.4M |
| 2025-05-29 | 3,007.19 | 3,053.84 | 3,001.94 | 3,037.34 | 9.2M |
| 2025-05-28 | 3,026.74 | 3,026.74 | 2,995.10 | 3,007.19 | 7.2M |
| 2025-05-27 | 3,005.39 | 3,045.96 | 3,005.39 | 3,026.74 | 11.2M |
| 2025-05-26 | 3,003.90 | 3,023.26 | 3,003.90 | 3,005.39 | 4.5M |
| 2025-05-23 | 3,019.22 | 3,025.56 | 2,988.43 | 3,003.90 | 7.4M |
| 2025-05-22 | 3,015.80 | 3,035.16 | 2,996.28 | 3,017.22 | 8.2M |
| 2025-05-21 | 3,027.39 | 3,031.78 | 2,994.80 | 3,015.80 | 10.5M |
| 2025-05-20 | 3,015.17 | 3,056.60 | 3,008.61 | 3,027.39 | 7.9M |
| 2025-05-16 | 3,004.68 | 3,026.31 | 3,002.36 | 3,015.17 | 9.0M |
| 2025-05-15 | 2,970.16 | 3,016.97 | 2,970.16 | 3,004.68 | 8.4M |
| 2025-05-14 | 3,010.42 | 3,010.42 | 2,954.12 | 2,967.72 | 10.2M |
| 2025-05-13 | 3,081.48 | 3,087.11 | 3,001.79 | 3,010.42 | 9.9M |
| 2025-05-12 | 3,079.25 | 3,087.15 | 3,048.59 | 3,081.48 | 12.0M |
| 2025-05-09 | 2,971.63 | 3,101.08 | 2,971.63 | 3,079.25 | 18.6M |
| 2025-05-08 | 2,913.18 | 3,013.14 | 2,913.18 | 2,971.63 | 15.3M |
| 2025-05-07 | 2,936.06 | 2,964.75 | 2,902.87 | 2,913.18 | 15.0M |
| 2025-05-06 | 2,917.16 | 2,955.66 | 2,913.09 | 2,936.06 | 8.3M |
| 2025-05-05 | 2,913.84 | 2,929.77 | 2,882.30 | 2,917.16 | 5.1M |
| 2025-05-02 | 2,938.92 | 2,951.22 | 2,896.28 | 2,913.84 | 8.0M |
| 2025-05-01 | 2,989.36 | 2,990.69 | 2,932.95 | 2,938.92 | 9.0M |
| 2025-04-30 | 2,953.75 | 2,992.04 | 2,941.37 | 2,989.36 | 8.4M |
| 2025-04-29 | 2,930.71 | 2,970.92 | 2,930.71 | 2,953.75 | 6.4M |
| 2025-04-28 | 2,916.93 | 2,942.40 | 2,906.35 | 2,930.71 | 4.9M |
| 2025-04-25 | 2,938.63 | 2,939.14 | 2,877.41 | 2,916.93 | 6.3M |
| 2025-04-24 | 2,951.26 | 2,965.72 | 2,934.44 | 2,938.63 | 5.3M |
| 2025-04-23 | 2,959.66 | 2,977.38 | 2,938.17 | 2,951.26 | 7.8M |
| 2025-04-22 | 2,971.74 | 2,993.55 | 2,948.19 | 2,958.64 | 8.4M |
| 2025-04-21 | 2,943.84 | 2,971.74 | 2,939.84 | 2,971.74 | 7.1M |
| 2025-04-17 | 2,894.03 | 2,952.58 | 2,894.03 | 2,943.84 | 7.6M |
| 2025-04-16 | 2,881.06 | 2,919.20 | 2,881.06 | 2,894.03 | 8.2M |
| 2025-04-15 | 2,899.41 | 2,905.92 | 2,866.31 | 2,881.06 | 10.3M |
| 2025-04-14 | 2,846.47 | 2,905.60 | 2,846.47 | 2,899.41 | 14.6M |
| 2025-04-11 | 2,820.66 | 2,878.86 | 2,804.38 | 2,846.47 | 12.8M |
| 2025-04-10 | 2,836.70 | 2,836.70 | 2,775.42 | 2,820.66 | 15.9M |
| 2025-04-09 | 2,835.19 | 2,887.26 | 2,763.01 | 2,836.70 | 17.5M |
| 2025-04-08 | 2,944.79 | 2,963.83 | 2,809.15 | 2,835.19 | 20.6M |
| 2025-04-07 | 3,016.16 | 3,016.16 | 2,899.87 | 2,944.79 | 19.0M |
| 2025-04-04 | 3,002.02 | 3,063.38 | 3,000.78 | 3,016.16 | 22.2M |
| 2025-04-03 | 2,943.83 | 3,005.91 | 2,917.87 | 3,002.02 | 14.7M |
| 2025-04-02 | 3,018.53 | 3,029.62 | 2,920.08 | 2,943.83 | 15.5M |
| 2025-04-01 | 3,064.73 | 3,064.73 | 2,999.59 | 3,018.53 | 15.1M |
| 2025-03-31 | 3,055.16 | 3,112.13 | 3,050.57 | 3,064.73 | 10.8M |
| 2025-03-28 | 3,071.59 | 3,084.90 | 3,049.06 | 3,055.16 | 7.6M |
| 2025-03-27 | 3,027.07 | 3,084.90 | 3,027.07 | 3,071.59 | 9.5M |
| 2025-03-26 | 2,997.24 | 3,027.07 | 2,985.02 | 3,027.07 | 8.9M |
| 2025-03-25 | 2,985.71 | 3,008.31 | 2,985.71 | 2,997.24 | 8.0M |
| 2025-03-24 | 3,017.66 | 3,029.72 | 2,980.54 | 2,985.71 | 13.3M |
| 2025-03-21 | 3,096.01 | 3,097.06 | 3,010.68 | 3,017.66 | 28.9M |
| 2025-03-20 | 3,142.32 | 3,142.32 | 3,082.34 | 3,096.01 | 10.4M |
| 2025-03-19 | 3,174.05 | 3,174.05 | 3,133.79 | 3,142.32 | 8.1M |
| 2025-03-18 | 3,161.65 | 3,190.39 | 3,143.26 | 3,174.05 | 7.5M |
| 2025-03-17 | 3,157.24 | 3,179.10 | 3,149.48 | 3,161.65 | 10.7M |
| 2025-03-14 | 3,213.74 | 3,213.74 | 3,147.48 | 3,157.24 | 13.1M |
| 2025-03-13 | 3,177.75 | 3,207.30 | 3,158.29 | 3,178.67 | 12.4M |
| 2025-03-12 | 3,230.67 | 3,230.67 | 3,174.21 | 3,177.75 | 17.7M |
| 2025-03-11 | 3,303.90 | 3,303.90 | 3,202.49 | 3,230.67 | 19.8M |
| 2025-03-10 | 3,235.05 | 3,293.68 | 3,235.05 | 3,282.24 | 16.5M |
| 2025-03-07 | 3,182.35 | 3,260.00 | 3,181.70 | 3,228.19 | 15.6M |
| 2025-03-06 | 3,128.40 | 3,193.37 | 3,122.42 | 3,182.35 | 12.5M |
| 2025-03-05 | 3,131.31 | 3,172.08 | 3,115.67 | 3,128.40 | 9.2M |
| 2025-03-04 | 3,135.83 | 3,156.91 | 3,107.52 | 3,131.31 | 9.9M |
| 2025-03-03 | 3,103.39 | 3,147.10 | 3,103.39 | 3,135.83 | 10.2M |
| 2025-02-28 | 3,124.84 | 3,141.76 | 3,091.93 | 3,111.38 | 9.8M |
| 2025-02-27 | 3,124.14 | 3,144.31 | 3,116.10 | 3,124.84 | 7.2M |
| 2025-02-26 | 3,152.41 | 3,152.82 | 3,104.46 | 3,124.14 | 8.9M |
| 2025-02-25 | 3,138.52 | 3,179.55 | 3,138.52 | 3,152.41 | 12.9M |
| 2025-02-24 | 3,118.24 | 3,158.79 | 3,116.86 | 3,138.52 | 9.5M |
| 2025-02-21 | 3,070.68 | 3,127.96 | 3,061.91 | 3,118.24 | 12.4M |
| 2025-02-20 | 3,063.68 | 3,081.65 | 3,043.24 | 3,070.68 | 7.2M |
| 2025-02-19 | 3,044.85 | 3,069.01 | 3,023.36 | 3,063.68 | 8.0M |
| 2025-02-18 | 3,074.69 | 3,083.06 | 3,044.85 | 3,044.85 | 9.5M |
| 2025-02-14 | 3,070.92 | 3,100.81 | 3,062.39 | 3,081.91 | 10.2M |
| 2025-02-13 | 3,011.42 | 3,083.19 | 3,011.42 | 3,070.92 | 11.1M |
| 2025-02-12 | 2,981.30 | 3,016.32 | 2,968.40 | 3,011.42 | 7.6M |
| 2025-02-11 | 2,953.35 | 2,989.00 | 2,937.54 | 2,981.30 | 9.0M |
| 2025-02-10 | 2,926.53 | 2,966.71 | 2,926.53 | 2,953.35 | 12.4M |
| 2025-02-07 | 3,011.95 | 3,011.95 | 2,912.00 | 2,926.53 | 19.0M |
| 2025-02-06 | 3,115.98 | 3,116.96 | 2,994.69 | 3,011.95 | 20.5M |
| 2025-02-05 | 3,078.23 | 3,118.90 | 3,070.89 | 3,118.90 | 24.6M |
| 2025-02-04 | 3,081.06 | 3,100.31 | 3,075.01 | 3,078.23 | 10.1M |
| 2025-02-03 | 3,067.02 | 3,088.05 | 2,994.82 | 3,081.06 | 12.5M |
| 2025-01-31 | 3,083.30 | 3,083.30 | 3,054.12 | 3,067.02 | 11.4M |
| 2025-01-30 | 3,059.46 | 3,102.12 | 3,040.68 | 3,083.30 | 8.8M |
| 2025-01-29 | 3,080.09 | 3,098.35 | 3,053.82 | 3,059.46 | 7.1M |
| 2025-01-28 | 3,078.66 | 3,117.10 | 3,076.44 | 3,088.23 | 9.7M |
| 2025-01-27 | 3,002.81 | 3,094.16 | 3,002.81 | 3,078.66 | 10.9M |
| 2025-01-24 | 2,989.87 | 3,012.89 | 2,983.40 | 3,001.81 | 9.3M |
| 2025-01-23 | 2,988.73 | 3,009.96 | 2,978.66 | 2,989.87 | 7.2M |
| 2025-01-22 | 2,982.85 | 2,992.67 | 2,953.08 | 2,985.01 | 11.0M |
| 2025-01-21 | 2,999.41 | 2,999.41 | 2,962.47 | 2,982.85 | 11.5M |
| 2025-01-20 | 2,981.02 | 3,007.52 | 2,981.02 | 2,999.41 | 4.8M |
| 2025-01-17 | 2,954.96 | 2,990.92 | 2,954.96 | 2,981.02 | 11.6M |
| 2025-01-16 | 2,923.12 | 2,963.37 | 2,919.53 | 2,954.96 | 9.8M |
| 2025-01-15 | 2,931.89 | 2,962.50 | 2,921.85 | 2,923.12 | 11.4M |
| 2025-01-14 | 2,996.68 | 2,996.68 | 2,863.68 | 2,931.89 | 16.2M |
| 2025-01-13 | 2,960.36 | 3,000.74 | 2,951.59 | 2,996.68 | 12.4M |
| 2025-01-10 | 3,026.61 | 3,026.61 | 2,966.33 | 2,971.65 | 12.6M |
| 2025-01-09 | 3,046.80 | 3,052.22 | 3,007.68 | 3,026.61 | 7.1M |
| 2025-01-08 | 3,076.55 | 3,076.55 | 3,027.38 | 3,046.80 | 10.3M |
| 2025-01-07 | 3,060.53 | 3,095.75 | 3,060.53 | 3,076.55 | 9.1M |
| 2025-01-06 | 3,061.92 | 3,087.15 | 3,046.14 | 3,060.53 | 8.5M |
| 2025-01-03 | 3,008.63 | 3,079.05 | 3,008.63 | 3,061.92 | 10.7M |
| 2025-01-02 | 2,999.26 | 3,049.35 | 2,994.02 | 3,008.63 | 7.9M |