4,006.51
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 | 3,956.42 | 4,018.40 | 3,940.92 | 4,006.51 | 5,978.0M |
| 2025-09-26 | 3,985.03 | 4,020.67 | 3,951.74 | 3,956.22 | 5,943.7M |
| 2025-09-25 | 3,994.11 | 4,022.08 | 3,983.11 | 4,000.66 | 6,494.2M |
| 2025-09-24 | 3,880.06 | 3,997.05 | 3,876.92 | 3,996.60 | 7,306.3M |
| 2025-09-23 | 3,930.15 | 3,949.63 | 3,821.70 | 3,906.85 | 7,916.7M |
| 2025-09-22 | 3,912.08 | 3,934.99 | 3,893.74 | 3,928.68 | 6,434.8M |
| 2025-09-19 | 3,922.62 | 3,949.29 | 3,891.31 | 3,908.05 | 6,206.9M |
| 2025-09-18 | 3,950.81 | 4,014.04 | 3,873.55 | 3,923.82 | 9,370.1M |
| 2025-09-17 | 3,895.43 | 3,953.85 | 3,880.11 | 3,948.40 | 7,539.2M |
| 2025-09-16 | 3,861.61 | 3,899.59 | 3,830.76 | 3,896.48 | 5,450.8M |
| 2025-09-15 | 3,875.25 | 3,880.15 | 3,847.41 | 3,847.45 | 5,558.5M |
| 2025-09-12 | 3,845.91 | 3,884.13 | 3,834.01 | 3,855.33 | 6,438.4M |
| 2025-09-11 | 3,747.20 | 3,847.28 | 3,724.62 | 3,846.78 | 5,718.1M |
| 2025-09-10 | 3,753.44 | 3,793.38 | 3,733.50 | 3,756.23 | 4,799.7M |
| 2025-09-09 | 3,782.76 | 3,804.10 | 3,753.96 | 3,764.45 | 5,827.6M |
| 2025-09-08 | 3,760.90 | 3,810.46 | 3,746.50 | 3,803.14 | 6,382.3M |
| 2025-09-05 | 3,630.03 | 3,750.34 | 3,619.68 | 3,746.37 | 5,917.0M |
| 2025-09-04 | 3,732.41 | 3,749.58 | 3,575.94 | 3,627.06 | 6,298.6M |
| 2025-09-03 | 3,784.91 | 3,793.89 | 3,714.69 | 3,727.70 | 5,906.4M |
| 2025-09-02 | 3,861.19 | 3,863.34 | 3,738.04 | 3,770.61 | 6,817.6M |
| 2025-09-01 | 3,876.69 | 3,887.12 | 3,829.50 | 3,868.04 | 7,017.1M |
| 2025-08-29 | 3,863.48 | 3,879.04 | 3,821.52 | 3,864.76 | 6,886.6M |
| 2025-08-28 | 3,779.91 | 3,854.70 | 3,736.95 | 3,854.70 | 7,114.8M |
| 2025-08-27 | 3,820.27 | 3,896.39 | 3,771.75 | 3,771.75 | 7,544.1M |
| 2025-08-26 | 3,787.34 | 3,837.95 | 3,773.66 | 3,807.92 | 6,552.7M |
| 2025-08-25 | 3,773.74 | 3,811.09 | 3,749.00 | 3,794.24 | 8,215.2M |
| 2025-08-22 | 3,660.96 | 3,737.91 | 3,660.96 | 3,737.91 | 6,173.9M |
| 2025-08-21 | 3,706.62 | 3,720.83 | 3,651.16 | 3,668.91 | 5,911.7M |
| 2025-08-20 | 3,646.61 | 3,705.12 | 3,628.23 | 3,705.12 | 6,744.2M |
| 2025-08-19 | 3,646.08 | 3,684.70 | 3,628.29 | 3,655.71 | 6,740.3M |
| 2025-08-18 | 3,621.60 | 3,682.39 | 3,595.98 | 3,652.44 | 7,900.3M |
| 2025-08-15 | 3,498.25 | 3,594.17 | 3,498.25 | 3,593.49 | 6,128.0M |
| 2025-08-14 | 3,553.75 | 3,554.60 | 3,487.63 | 3,501.78 | 5,506.3M |
| 2025-08-13 | 3,504.83 | 3,552.47 | 3,504.83 | 3,549.38 | 5,485.3M |
| 2025-08-12 | 3,495.05 | 3,500.70 | 3,468.61 | 3,499.44 | 4,330.9M |
| 2025-08-11 | 3,458.90 | 3,502.87 | 3,458.90 | 3,495.72 | 4,210.0M |
| 2025-08-08 | 3,460.42 | 3,472.11 | 3,442.66 | 3,452.67 | 4,047.1M |
| 2025-08-07 | 3,482.46 | 3,487.09 | 3,448.43 | 3,471.16 | 4,542.2M |
| 2025-08-06 | 3,442.19 | 3,485.45 | 3,432.19 | 3,484.54 | 4,406.9M |
| 2025-08-05 | 3,423.66 | 3,443.32 | 3,420.78 | 3,443.32 | 3,782.9M |
| 2025-08-04 | 3,374.50 | 3,412.11 | 3,371.94 | 3,412.08 | 3,633.2M |
| 2025-08-01 | 3,388.50 | 3,411.89 | 3,370.00 | 3,388.07 | 4,264.1M |
| 2025-07-31 | 3,425.28 | 3,453.42 | 3,377.51 | 3,389.43 | 5,239.3M |
| 2025-07-30 | 3,470.82 | 3,474.64 | 3,413.35 | 3,440.31 | 5,417.2M |
| 2025-07-29 | 3,435.86 | 3,479.60 | 3,424.06 | 3,479.60 | 5,429.0M |
| 2025-07-28 | 3,433.35 | 3,446.90 | 3,412.55 | 3,445.47 | 5,477.0M |
| 2025-07-25 | 3,421.96 | 3,431.29 | 3,410.10 | 3,429.61 | 5,674.0M |
| 2025-07-24 | 3,351.87 | 3,419.75 | 3,351.87 | 3,419.75 | 6,480.4M |
| 2025-07-23 | 3,362.12 | 3,391.51 | 3,351.61 | 3,357.21 | 6,682.7M |
| 2025-07-22 | 3,334.46 | 3,360.89 | 3,329.69 | 3,358.64 | 6,266.4M |
| 2025-07-21 | 3,302.33 | 3,332.82 | 3,301.54 | 3,331.66 | 5,561.7M |
| 2025-07-18 | 3,287.38 | 3,301.55 | 3,281.16 | 3,295.61 | 4,534.3M |
| 2025-07-17 | 3,251.75 | 3,284.91 | 3,246.69 | 3,284.91 | 4,518.8M |
| 2025-07-16 | 3,255.42 | 3,275.60 | 3,242.32 | 3,252.59 | 4,356.8M |
| 2025-07-15 | 3,255.32 | 3,273.84 | 3,229.51 | 3,252.28 | 5,019.3M |
| 2025-07-14 | 3,268.84 | 3,272.69 | 3,252.81 | 3,259.83 | 4,837.8M |
| 2025-07-11 | 3,235.76 | 3,277.13 | 3,222.01 | 3,262.30 | 5,782.9M |
| 2025-07-10 | 3,210.58 | 3,240.45 | 3,208.08 | 3,230.37 | 4,443.5M |
| 2025-07-09 | 3,233.98 | 3,242.05 | 3,210.36 | 3,217.62 | 4,031.3M |
| 2025-07-08 | 3,186.57 | 3,233.78 | 3,184.80 | 3,232.05 | 3,992.4M |
| 2025-07-07 | 3,181.81 | 3,190.36 | 3,178.05 | 3,186.89 | 2,949.4M |
| 2025-07-04 | 3,197.41 | 3,221.38 | 3,172.23 | 3,187.51 | 3,559.3M |
| 2025-07-03 | 3,180.02 | 3,203.05 | 3,176.49 | 3,201.68 | 3,276.6M |
| 2025-07-02 | 3,198.63 | 3,198.83 | 3,169.07 | 3,181.87 | 3,753.3M |
| 2025-07-01 | 3,197.95 | 3,209.52 | 3,178.21 | 3,206.73 | 3,789.7M |
| 2025-06-30 | 3,166.03 | 3,199.60 | 3,165.82 | 3,197.88 | 3,785.4M |
| 2025-06-27 | 3,159.72 | 3,183.39 | 3,149.32 | 3,160.31 | 4,204.9M |
| 2025-06-26 | 3,174.95 | 3,182.21 | 3,149.18 | 3,150.60 | 4,133.1M |
| 2025-06-25 | 3,130.84 | 3,175.83 | 3,128.50 | 3,173.24 | 4,174.4M |
| 2025-06-24 | 3,069.75 | 3,124.24 | 3,069.75 | 3,124.04 | 3,595.5M |
| 2025-06-23 | 3,029.85 | 3,068.91 | 3,027.16 | 3,064.03 | 2,899.4M |
| 2025-06-20 | 3,060.17 | 3,076.49 | 3,046.64 | 3,049.45 | 2,808.8M |
| 2025-06-19 | 3,088.74 | 3,108.03 | 3,053.51 | 3,063.02 | 3,030.6M |
| 2025-06-18 | 3,083.20 | 3,093.94 | 3,063.57 | 3,092.09 | 2,567.8M |
| 2025-06-17 | 3,098.71 | 3,105.93 | 3,079.60 | 3,088.85 | 2,780.5M |
| 2025-06-16 | 3,071.62 | 3,105.17 | 3,071.62 | 3,096.50 | 3,012.6M |
| 2025-06-13 | 3,106.68 | 3,116.28 | 3,072.42 | 3,082.90 | 3,193.8M |
| 2025-06-12 | 3,100.59 | 3,120.34 | 3,090.75 | 3,113.52 | 2,624.4M |
| 2025-06-11 | 3,085.64 | 3,120.04 | 3,085.64 | 3,106.29 | 2,783.3M |
| 2025-06-10 | 3,122.26 | 3,122.58 | 3,061.51 | 3,085.53 | 2,890.9M |
| 2025-06-09 | 3,105.79 | 3,134.80 | 3,102.88 | 3,123.17 | 2,817.3M |
| 2025-06-06 | 3,105.54 | 3,109.86 | 3,095.31 | 3,102.60 | 2,381.6M |
| 2025-06-05 | 3,076.85 | 3,111.29 | 3,068.17 | 3,107.42 | 2,654.8M |
| 2025-06-04 | 3,051.73 | 3,078.27 | 3,051.68 | 3,076.02 | 2,360.5M |
| 2025-06-03 | 3,030.12 | 3,064.50 | 3,029.04 | 3,052.40 | 2,393.8M |
| 2025-05-30 | 3,058.70 | 3,058.70 | 3,033.08 | 3,036.70 | 2,224.2M |
| 2025-05-29 | 3,019.55 | 3,073.71 | 3,019.55 | 3,069.41 | 2,350.9M |
| 2025-05-28 | 3,031.85 | 3,039.14 | 3,015.53 | 3,020.24 | 1,869.1M |
| 2025-05-27 | 3,054.76 | 3,056.38 | 3,019.89 | 3,032.68 | 1,973.9M |
| 2025-05-26 | 3,055.66 | 3,070.91 | 3,042.86 | 3,058.51 | 2,020.9M |
| 2025-05-23 | 3,071.76 | 3,101.48 | 3,052.37 | 3,052.37 | 2,276.9M |
| 2025-05-22 | 3,100.45 | 3,116.55 | 3,075.58 | 3,076.46 | 2,305.0M |
| 2025-05-21 | 3,107.89 | 3,112.41 | 3,092.80 | 3,107.96 | 2,520.3M |
| 2025-05-20 | 3,099.47 | 3,115.88 | 3,086.40 | 3,110.68 | 2,523.0M |
| 2025-05-19 | 3,100.77 | 3,107.03 | 3,066.47 | 3,102.27 | 2,779.3M |
| 2025-05-16 | 3,091.02 | 3,116.97 | 3,091.02 | 3,098.85 | 2,711.7M |
| 2025-05-15 | 3,143.58 | 3,143.72 | 3,095.80 | 3,096.53 | 2,796.1M |
| 2025-05-14 | 3,145.26 | 3,173.30 | 3,128.08 | 3,150.17 | 3,157.6M |
| 2025-05-13 | 3,189.29 | 3,189.44 | 3,148.80 | 3,153.33 | 2,882.8M |
| 2025-05-12 | 3,129.42 | 3,163.46 | 3,125.23 | 3,163.31 | 2,977.5M |
| 2025-05-09 | 3,152.58 | 3,152.58 | 3,096.79 | 3,107.22 | 2,702.4M |
| 2025-05-08 | 3,129.53 | 3,162.08 | 3,124.33 | 3,154.90 | 3,040.5M |
| 2025-05-07 | 3,168.08 | 3,181.96 | 3,118.00 | 3,141.20 | 3,454.8M |
| 2025-05-06 | 3,090.92 | 3,134.06 | 3,090.92 | 3,133.91 | 3,357.3M |
| 2025-04-30 | 3,039.30 | 3,077.15 | 3,039.30 | 3,067.74 | 3,188.0M |
| 2025-04-29 | 3,023.82 | 3,049.07 | 3,017.68 | 3,039.71 | 2,322.8M |
| 2025-04-28 | 3,054.93 | 3,057.02 | 3,028.74 | 3,036.92 | 2,525.3M |
| 2025-04-25 | 3,059.91 | 3,087.97 | 3,041.97 | 3,060.81 | 2,498.5M |
| 2025-04-24 | 3,087.39 | 3,091.08 | 3,046.48 | 3,055.98 | 2,406.0M |
| 2025-04-23 | 3,085.54 | 3,103.22 | 3,072.26 | 3,087.75 | 3,046.8M |
| 2025-04-22 | 3,080.31 | 3,090.20 | 3,067.94 | 3,073.30 | 2,686.0M |
| 2025-04-21 | 3,021.39 | 3,082.66 | 3,008.93 | 3,082.20 | 2,368.7M |
| 2025-04-18 | 3,020.56 | 3,029.46 | 2,999.01 | 3,019.46 | 2,041.6M |
| 2025-04-17 | 3,009.72 | 3,059.68 | 3,009.36 | 3,026.17 | 2,435.2M |
| 2025-04-16 | 3,048.40 | 3,049.17 | 2,986.74 | 3,022.22 | 2,474.5M |
| 2025-04-15 | 3,070.73 | 3,074.13 | 3,034.31 | 3,055.14 | 2,333.2M |
| 2025-04-14 | 3,079.59 | 3,096.01 | 3,062.73 | 3,073.25 | 2,948.7M |
| 2025-04-11 | 2,987.75 | 3,078.94 | 2,986.07 | 3,051.62 | 3,076.5M |
| 2025-04-10 | 2,991.12 | 3,041.88 | 2,985.44 | 3,002.14 | 3,716.7M |
| 2025-04-09 | 2,806.42 | 2,942.06 | 2,728.97 | 2,923.34 | 4,214.4M |
| 2025-04-08 | 2,861.06 | 2,912.67 | 2,815.51 | 2,858.46 | 4,233.2M |
| 2025-04-07 | 2,991.22 | 3,035.96 | 2,835.12 | 2,872.68 | 3,906.7M |
| 2025-04-03 | 3,219.04 | 3,256.95 | 3,186.32 | 3,196.47 | 2,623.5M |
| 2025-04-02 | 3,243.21 | 3,282.96 | 3,243.21 | 3,254.04 | 2,301.0M |
| 2025-04-01 | 3,241.87 | 3,275.60 | 3,237.24 | 3,249.92 | 3,174.0M |
| 2025-03-31 | 3,243.44 | 3,256.50 | 3,197.33 | 3,232.18 | 3,248.4M |
| 2025-03-28 | 3,280.94 | 3,301.66 | 3,257.47 | 3,261.37 | 2,811.5M |
| 2025-03-27 | 3,268.93 | 3,322.42 | 3,249.13 | 3,284.17 | 2,842.8M |
| 2025-03-26 | 3,265.68 | 3,303.92 | 3,265.68 | 3,279.60 | 3,085.2M |
| 2025-03-25 | 3,289.28 | 3,308.99 | 3,264.37 | 3,273.73 | 3,296.2M |
| 2025-03-24 | 3,277.27 | 3,289.65 | 3,233.45 | 3,286.91 | 3,312.4M |
| 2025-03-21 | 3,330.00 | 3,339.87 | 3,267.18 | 3,278.86 | 3,317.1M |
| 2025-03-20 | 3,352.18 | 3,371.50 | 3,339.36 | 3,342.68 | 2,987.2M |
| 2025-03-19 | 3,360.55 | 3,372.87 | 3,336.44 | 3,357.43 | 2,939.5M |
| 2025-03-18 | 3,361.55 | 3,383.45 | 3,353.45 | 3,373.72 | 3,588.1M |
| 2025-03-17 | 3,356.03 | 3,363.34 | 3,335.43 | 3,354.38 | 3,907.3M |
| 2025-03-14 | 3,279.82 | 3,345.05 | 3,270.13 | 3,343.18 | 4,226.7M |
| 2025-03-13 | 3,319.91 | 3,327.05 | 3,252.23 | 3,278.34 | 3,871.8M |
| 2025-03-12 | 3,345.45 | 3,356.48 | 3,324.90 | 3,325.74 | 3,827.7M |
| 2025-03-11 | 3,277.16 | 3,330.07 | 3,275.54 | 3,330.07 | 3,799.5M |
| 2025-03-10 | 3,306.29 | 3,325.53 | 3,289.25 | 3,319.10 | 3,452.4M |
| 2025-03-07 | 3,294.88 | 3,326.41 | 3,285.02 | 3,300.27 | 3,941.7M |
| 2025-03-06 | 3,273.08 | 3,319.88 | 3,270.06 | 3,310.93 | 3,851.8M |
| 2025-03-05 | 3,248.61 | 3,265.21 | 3,225.49 | 3,256.32 | 3,252.6M |
| 2025-03-04 | 3,198.01 | 3,257.68 | 3,195.84 | 3,253.38 | 3,239.1M |
| 2025-03-03 | 3,214.49 | 3,272.60 | 3,194.14 | 3,223.12 | 3,866.2M |
| 2025-02-28 | 3,292.59 | 3,296.94 | 3,196.04 | 3,205.30 | 4,105.3M |
| 2025-02-27 | 3,323.72 | 3,335.19 | 3,257.70 | 3,312.85 | 4,253.7M |
| 2025-02-26 | 3,282.36 | 3,332.85 | 3,276.21 | 3,325.73 | 4,352.5M |
| 2025-02-25 | 3,246.56 | 3,310.72 | 3,240.06 | 3,274.03 | 3,606.4M |
| 2025-02-24 | 3,297.69 | 3,314.91 | 3,265.50 | 3,291.54 | 4,192.5M |
| 2025-02-21 | 3,253.34 | 3,309.12 | 3,247.23 | 3,303.97 | 4,369.1M |
| 2025-02-20 | 3,239.06 | 3,265.92 | 3,222.72 | 3,254.55 | 3,915.3M |
| 2025-02-19 | 3,163.57 | 3,243.87 | 3,163.57 | 3,243.02 | 3,704.0M |
| 2025-02-18 | 3,215.54 | 3,225.28 | 3,150.00 | 3,166.51 | 3,701.4M |
| 2025-02-17 | 3,225.44 | 3,231.76 | 3,196.60 | 3,228.84 | 4,380.8M |
| 2025-02-14 | 3,189.36 | 3,217.17 | 3,186.12 | 3,210.07 | 3,679.6M |
| 2025-02-13 | 3,248.21 | 3,253.24 | 3,195.85 | 3,196.09 | 3,936.0M |
| 2025-02-12 | 3,180.38 | 3,251.07 | 3,179.82 | 3,250.70 | 3,549.5M |
| 2025-02-11 | 3,203.95 | 3,208.57 | 3,173.34 | 3,192.89 | 3,345.2M |
| 2025-02-10 | 3,195.98 | 3,209.31 | 3,166.43 | 3,205.43 | 3,731.4M |
| 2025-02-07 | 3,143.97 | 3,226.62 | 3,141.69 | 3,191.51 | 4,349.6M |
| 2025-02-06 | 3,038.44 | 3,136.18 | 3,036.87 | 3,135.79 | 3,435.9M |
| 2025-02-05 | 3,065.45 | 3,067.81 | 3,031.96 | 3,047.59 | 2,995.4M |
| 2025-01-27 | 3,084.43 | 3,093.04 | 3,041.38 | 3,041.38 | 2,695.8M |
| 2025-01-24 | 3,026.27 | 3,088.59 | 3,026.27 | 3,086.02 | 2,854.9M |
| 2025-01-23 | 3,078.85 | 3,106.49 | 3,034.63 | 3,034.63 | 2,979.2M |
| 2025-01-22 | 3,065.50 | 3,072.53 | 3,036.55 | 3,055.37 | 2,560.4M |
| 2025-01-21 | 3,069.47 | 3,078.86 | 3,034.42 | 3,075.67 | 2,876.1M |
| 2025-01-20 | 3,047.89 | 3,074.94 | 3,040.53 | 3,050.33 | 2,812.6M |
| 2025-01-17 | 2,983.89 | 3,047.77 | 2,975.25 | 3,027.70 | 2,553.3M |
| 2025-01-16 | 2,999.78 | 3,043.52 | 2,970.98 | 2,995.72 | 2,892.4M |
| 2025-01-15 | 3,005.29 | 3,013.62 | 2,980.77 | 2,989.53 | 2,887.6M |
| 2025-01-14 | 2,906.26 | 3,014.54 | 2,893.09 | 3,011.30 | 3,304.0M |
| 2025-01-13 | 2,864.91 | 2,925.34 | 2,862.70 | 2,897.40 | 2,478.5M |
| 2025-01-10 | 2,930.16 | 2,963.11 | 2,890.71 | 2,890.71 | 2,861.8M |
| 2025-01-09 | 2,915.89 | 2,954.21 | 2,914.70 | 2,935.22 | 2,789.8M |
| 2025-01-08 | 2,910.84 | 2,950.72 | 2,846.29 | 2,926.90 | 3,383.0M |
| 2025-01-07 | 2,882.56 | 2,924.71 | 2,870.67 | 2,924.32 | 2,850.7M |
| 2025-01-06 | 2,878.98 | 2,918.50 | 2,858.28 | 2,881.76 | 2,950.6M |
| 2025-01-03 | 2,950.33 | 2,965.63 | 2,873.73 | 2,880.19 | 3,360.2M |
| 2025-01-02 | 3,027.64 | 3,030.52 | 2,919.60 | 2,944.78 | 3,669.8M |