4,457.28
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 | 4,424.38 | 4,507.82 | 4,400.08 | 4,457.28 | 15,478.5M |
| 2025-09-26 | 4,414.68 | 4,444.88 | 4,397.49 | 4,426.39 | 10,926.7M |
| 2025-09-25 | 4,443.19 | 4,444.49 | 4,410.95 | 4,421.75 | 11,985.8M |
| 2025-09-24 | 4,429.64 | 4,460.05 | 4,419.99 | 4,443.31 | 13,348.7M |
| 2025-09-23 | 4,410.14 | 4,457.99 | 4,392.80 | 4,439.31 | 17,817.2M |
| 2025-09-22 | 4,445.72 | 4,448.73 | 4,406.48 | 4,419.28 | 12,944.9M |
| 2025-09-19 | 4,427.32 | 4,458.20 | 4,415.58 | 4,442.42 | 16,356.0M |
| 2025-09-18 | 4,519.04 | 4,519.04 | 4,413.80 | 4,430.73 | 19,596.0M |
| 2025-09-17 | 4,511.64 | 4,533.85 | 4,502.84 | 4,520.77 | 15,225.8M |
| 2025-09-16 | 4,556.21 | 4,570.49 | 4,508.31 | 4,514.69 | 14,699.9M |
| 2025-09-15 | 4,575.96 | 4,587.58 | 4,541.46 | 4,553.73 | 13,602.7M |
| 2025-09-12 | 4,625.17 | 4,634.40 | 4,571.16 | 4,577.16 | 15,141.7M |
| 2025-09-11 | 4,574.89 | 4,624.24 | 4,563.75 | 4,623.51 | 12,825.7M |
| 2025-09-10 | 4,581.74 | 4,596.28 | 4,565.72 | 4,579.37 | 10,863.4M |
| 2025-09-09 | 4,571.31 | 4,599.16 | 4,565.89 | 4,587.94 | 11,985.1M |
| 2025-09-08 | 4,571.66 | 4,594.18 | 4,560.15 | 4,572.51 | 14,118.2M |
| 2025-09-05 | 4,564.31 | 4,580.88 | 4,538.17 | 4,574.61 | 12,132.6M |
| 2025-09-04 | 4,566.74 | 4,583.62 | 4,514.65 | 4,570.95 | 15,711.1M |
| 2025-09-03 | 4,644.64 | 4,646.88 | 4,555.38 | 4,576.89 | 12,705.9M |
| 2025-09-02 | 4,606.44 | 4,635.68 | 4,591.08 | 4,635.68 | 16,112.6M |
| 2025-09-01 | 4,644.48 | 4,651.38 | 4,601.43 | 4,604.59 | 17,142.5M |
| 2025-08-29 | 4,656.96 | 4,720.89 | 4,637.61 | 4,637.61 | 18,330.0M |
| 2025-08-28 | 4,623.96 | 4,654.00 | 4,594.85 | 4,649.82 | 14,798.3M |
| 2025-08-27 | 4,723.06 | 4,725.48 | 4,626.62 | 4,626.62 | 16,436.7M |
| 2025-08-26 | 4,745.64 | 4,748.10 | 4,725.25 | 4,728.43 | 12,792.5M |
| 2025-08-25 | 4,720.14 | 4,755.70 | 4,713.27 | 4,753.77 | 17,620.7M |
| 2025-08-22 | 4,674.53 | 4,710.95 | 4,653.45 | 4,710.11 | 13,858.2M |
| 2025-08-21 | 4,659.64 | 4,688.16 | 4,649.20 | 4,677.56 | 13,483.2M |
| 2025-08-20 | 4,601.37 | 4,655.24 | 4,589.61 | 4,652.54 | 11,850.0M |
| 2025-08-19 | 4,636.63 | 4,649.86 | 4,601.57 | 4,607.83 | 12,048.6M |
| 2025-08-18 | 4,636.33 | 4,658.01 | 4,619.93 | 4,631.82 | 14,503.6M |
| 2025-08-15 | 4,615.08 | 4,640.39 | 4,587.94 | 4,622.42 | 14,702.7M |
| 2025-08-14 | 4,621.04 | 4,662.90 | 4,615.78 | 4,619.15 | 11,377.4M |
| 2025-08-13 | 4,642.87 | 4,655.74 | 4,613.60 | 4,619.16 | 12,012.6M |
| 2025-08-12 | 4,620.89 | 4,658.15 | 4,620.89 | 4,634.29 | 8,989.2M |
| 2025-08-11 | 4,643.56 | 4,647.00 | 4,615.27 | 4,618.17 | 9,980.5M |
| 2025-08-08 | 4,637.60 | 4,656.29 | 4,623.51 | 4,638.04 | 9,398.4M |
| 2025-08-07 | 4,636.16 | 4,653.35 | 4,617.42 | 4,638.77 | 8,863.5M |
| 2025-08-06 | 4,629.08 | 4,645.90 | 4,614.85 | 4,631.91 | 9,166.7M |
| 2025-08-05 | 4,579.90 | 4,633.27 | 4,577.68 | 4,628.99 | 9,648.6M |
| 2025-08-04 | 4,544.71 | 4,584.80 | 4,544.71 | 4,576.25 | 9,094.1M |
| 2025-08-01 | 4,572.96 | 4,593.71 | 4,550.94 | 4,558.39 | 10,182.6M |
| 2025-07-31 | 4,636.30 | 4,639.33 | 4,563.89 | 4,576.98 | 13,951.2M |
| 2025-07-30 | 4,629.26 | 4,683.22 | 4,623.35 | 4,650.49 | 13,266.3M |
| 2025-07-29 | 4,641.18 | 4,656.02 | 4,614.51 | 4,627.28 | 13,033.6M |
| 2025-07-28 | 4,637.65 | 4,680.21 | 4,627.14 | 4,646.00 | 13,354.6M |
| 2025-07-25 | 4,669.02 | 4,680.55 | 4,637.69 | 4,643.18 | 16,767.9M |
| 2025-07-24 | 4,665.19 | 4,691.61 | 4,646.63 | 4,676.34 | 21,643.0M |
| 2025-07-23 | 4,674.10 | 4,714.36 | 4,662.92 | 4,670.38 | 19,267.1M |
| 2025-07-22 | 4,633.76 | 4,657.83 | 4,588.96 | 4,654.27 | 17,074.9M |
| 2025-07-21 | 4,614.68 | 4,631.40 | 4,609.58 | 4,627.27 | 13,335.0M |
| 2025-07-18 | 4,576.25 | 4,605.24 | 4,570.42 | 4,596.38 | 8,820.8M |
| 2025-07-17 | 4,577.89 | 4,588.97 | 4,562.17 | 4,572.65 | 7,655.8M |
| 2025-07-16 | 4,602.33 | 4,607.46 | 4,558.61 | 4,583.64 | 8,311.9M |
| 2025-07-15 | 4,649.52 | 4,661.08 | 4,591.25 | 4,607.36 | 10,388.1M |
| 2025-07-14 | 4,631.56 | 4,677.01 | 4,631.56 | 4,643.16 | 11,941.5M |
| 2025-07-11 | 4,660.18 | 4,715.72 | 4,627.51 | 4,627.51 | 16,219.6M |
| 2025-07-10 | 4,621.99 | 4,696.48 | 4,621.99 | 4,665.72 | 12,404.5M |
| 2025-07-09 | 4,634.39 | 4,657.49 | 4,624.94 | 4,626.62 | 9,991.9M |
| 2025-07-08 | 4,629.33 | 4,642.28 | 4,609.99 | 4,636.80 | 8,968.7M |
| 2025-07-07 | 4,618.06 | 4,631.78 | 4,602.70 | 4,628.78 | 8,606.7M |
| 2025-07-04 | 4,574.92 | 4,652.97 | 4,569.03 | 4,622.33 | 9,836.9M |
| 2025-07-03 | 4,576.83 | 4,586.14 | 4,554.90 | 4,576.04 | 7,393.7M |
| 2025-07-02 | 4,550.28 | 4,581.71 | 4,542.07 | 4,573.32 | 9,219.2M |
| 2025-07-01 | 4,519.26 | 4,550.36 | 4,513.92 | 4,545.00 | 7,555.7M |
| 2025-06-30 | 4,509.14 | 4,522.41 | 4,486.82 | 4,513.42 | 8,123.9M |
| 2025-06-27 | 4,591.04 | 4,620.84 | 4,517.56 | 4,527.49 | 12,065.0M |
| 2025-06-26 | 4,590.10 | 4,605.13 | 4,568.85 | 4,594.13 | 9,101.8M |
| 2025-06-25 | 4,536.59 | 4,600.72 | 4,518.87 | 4,595.50 | 10,873.8M |
| 2025-06-24 | 4,498.68 | 4,558.38 | 4,496.75 | 4,542.36 | 10,110.9M |
| 2025-06-23 | 4,460.58 | 4,514.27 | 4,437.65 | 4,502.00 | 8,929.5M |
| 2025-06-20 | 4,434.70 | 4,474.57 | 4,432.50 | 4,468.44 | 7,597.4M |
| 2025-06-19 | 4,469.89 | 4,474.56 | 4,427.84 | 4,443.63 | 8,103.6M |
| 2025-06-18 | 4,477.71 | 4,484.34 | 4,446.04 | 4,474.48 | 7,403.5M |
| 2025-06-17 | 4,471.28 | 4,483.57 | 4,461.87 | 4,478.58 | 7,424.5M |
| 2025-06-16 | 4,440.76 | 4,474.94 | 4,438.40 | 4,473.10 | 8,712.3M |
| 2025-06-13 | 4,461.94 | 4,467.26 | 4,435.23 | 4,443.82 | 11,349.9M |
| 2025-06-12 | 4,456.49 | 4,469.63 | 4,436.20 | 4,460.70 | 7,556.8M |
| 2025-06-11 | 4,431.19 | 4,470.75 | 4,431.19 | 4,458.71 | 7,649.6M |
| 2025-06-10 | 4,434.04 | 4,469.19 | 4,413.90 | 4,429.78 | 9,062.0M |
| 2025-06-09 | 4,426.91 | 4,436.50 | 4,413.96 | 4,432.72 | 7,527.6M |
| 2025-06-06 | 4,418.99 | 4,436.66 | 4,411.94 | 4,421.19 | 6,815.1M |
| 2025-06-05 | 4,423.57 | 4,434.94 | 4,403.52 | 4,415.00 | 7,135.7M |
| 2025-06-04 | 4,412.41 | 4,427.89 | 4,409.64 | 4,421.64 | 6,746.8M |
| 2025-06-03 | 4,371.41 | 4,424.35 | 4,364.76 | 4,411.82 | 8,609.0M |
| 2025-05-30 | 4,367.36 | 4,388.65 | 4,351.19 | 4,373.36 | 7,015.7M |
| 2025-05-29 | 4,362.86 | 4,382.78 | 4,354.84 | 4,369.28 | 6,429.0M |
| 2025-05-28 | 4,365.64 | 4,378.41 | 4,349.74 | 4,360.90 | 5,781.8M |
| 2025-05-27 | 4,365.81 | 4,384.85 | 4,354.90 | 4,363.96 | 6,071.8M |
| 2025-05-26 | 4,372.65 | 4,392.06 | 4,353.87 | 4,362.50 | 6,411.9M |
| 2025-05-23 | 4,419.02 | 4,439.28 | 4,377.32 | 4,377.32 | 7,210.4M |
| 2025-05-22 | 4,403.92 | 4,425.43 | 4,390.40 | 4,421.55 | 6,629.5M |
| 2025-05-21 | 4,389.65 | 4,428.88 | 4,389.65 | 4,408.67 | 7,402.4M |
| 2025-05-20 | 4,382.92 | 4,401.43 | 4,375.11 | 4,385.96 | 6,570.4M |
| 2025-05-19 | 4,379.18 | 4,391.23 | 4,373.07 | 4,374.03 | 6,560.8M |
| 2025-05-16 | 4,409.25 | 4,417.80 | 4,359.61 | 4,378.86 | 7,714.4M |
| 2025-05-15 | 4,425.93 | 4,447.82 | 4,413.36 | 4,416.20 | 8,516.1M |
| 2025-05-14 | 4,369.26 | 4,442.49 | 4,358.67 | 4,433.64 | 10,150.6M |
| 2025-05-13 | 4,354.71 | 4,374.35 | 4,337.61 | 4,372.99 | 8,361.0M |
| 2025-05-12 | 4,324.26 | 4,352.09 | 4,307.57 | 4,338.28 | 7,929.1M |
| 2025-05-09 | 4,294.44 | 4,320.33 | 4,294.44 | 4,315.66 | 7,410.1M |
| 2025-05-08 | 4,261.84 | 4,309.82 | 4,258.82 | 4,294.59 | 7,406.1M |
| 2025-05-07 | 4,271.05 | 4,274.47 | 4,245.25 | 4,274.47 | 9,335.5M |
| 2025-05-06 | 4,224.01 | 4,227.86 | 4,197.44 | 4,225.90 | 9,411.8M |
| 2025-04-30 | 4,248.08 | 4,249.18 | 4,206.63 | 4,209.51 | 9,879.9M |
| 2025-04-29 | 4,265.32 | 4,285.13 | 4,254.32 | 4,257.35 | 7,660.0M |
| 2025-04-28 | 4,252.93 | 4,282.38 | 4,237.65 | 4,271.65 | 8,626.2M |
| 2025-04-25 | 4,271.96 | 4,280.94 | 4,252.38 | 4,261.55 | 7,925.2M |
| 2025-04-24 | 4,241.26 | 4,279.97 | 4,241.26 | 4,269.07 | 7,226.6M |
| 2025-04-23 | 4,263.99 | 4,265.51 | 4,236.30 | 4,241.24 | 6,803.8M |
| 2025-04-22 | 4,238.58 | 4,267.42 | 4,237.97 | 4,254.71 | 7,333.5M |
| 2025-04-21 | 4,254.71 | 4,281.29 | 4,238.81 | 4,238.81 | 7,251.2M |
| 2025-04-18 | 4,233.85 | 4,271.06 | 4,231.33 | 4,261.18 | 6,293.3M |
| 2025-04-17 | 4,232.22 | 4,248.46 | 4,214.75 | 4,247.36 | 7,366.3M |
| 2025-04-16 | 4,208.90 | 4,248.49 | 4,191.36 | 4,245.80 | 9,780.1M |
| 2025-04-15 | 4,179.03 | 4,217.13 | 4,174.42 | 4,213.32 | 8,223.6M |
| 2025-04-14 | 4,165.48 | 4,185.24 | 4,157.32 | 4,179.93 | 8,786.8M |
| 2025-04-11 | 4,163.38 | 4,163.38 | 4,131.87 | 4,155.42 | 8,488.3M |
| 2025-04-10 | 4,174.79 | 4,175.32 | 4,132.69 | 4,166.04 | 11,631.6M |
| 2025-04-09 | 4,108.43 | 4,139.50 | 4,056.05 | 4,139.50 | 14,448.8M |
| 2025-04-08 | 4,041.29 | 4,135.34 | 4,041.29 | 4,135.34 | 16,104.4M |
| 2025-04-07 | 4,132.13 | 4,157.92 | 3,950.43 | 4,033.67 | 19,758.1M |
| 2025-04-03 | 4,249.10 | 4,300.90 | 4,249.10 | 4,285.63 | 8,293.7M |
| 2025-04-02 | 4,266.50 | 4,291.75 | 4,265.98 | 4,283.82 | 7,362.8M |
| 2025-04-01 | 4,268.39 | 4,276.96 | 4,255.19 | 4,271.10 | 9,414.8M |
| 2025-03-31 | 4,278.38 | 4,307.10 | 4,257.94 | 4,267.73 | 11,203.0M |
| 2025-03-28 | 4,303.60 | 4,305.10 | 4,271.29 | 4,280.71 | 8,157.0M |
| 2025-03-27 | 4,293.36 | 4,325.00 | 4,290.21 | 4,302.62 | 7,887.6M |
| 2025-03-26 | 4,322.88 | 4,323.23 | 4,293.01 | 4,294.55 | 8,247.2M |
| 2025-03-25 | 4,310.05 | 4,331.53 | 4,304.93 | 4,328.81 | 8,944.3M |
| 2025-03-24 | 4,281.31 | 4,311.59 | 4,281.31 | 4,308.16 | 9,314.7M |
| 2025-03-21 | 4,309.18 | 4,335.05 | 4,269.17 | 4,280.56 | 10,161.8M |
| 2025-03-20 | 4,346.27 | 4,348.20 | 4,308.89 | 4,314.65 | 8,117.4M |
| 2025-03-19 | 4,325.85 | 4,351.44 | 4,316.79 | 4,345.53 | 8,742.0M |
| 2025-03-18 | 4,340.26 | 4,341.84 | 4,320.65 | 4,328.24 | 7,639.1M |
| 2025-03-17 | 4,329.37 | 4,343.82 | 4,322.00 | 4,328.78 | 9,609.6M |
| 2025-03-14 | 4,259.59 | 4,337.75 | 4,259.59 | 4,323.74 | 12,509.6M |
| 2025-03-13 | 4,235.53 | 4,273.47 | 4,235.47 | 4,256.26 | 10,649.1M |
| 2025-03-12 | 4,246.21 | 4,253.91 | 4,225.67 | 4,236.27 | 7,974.9M |
| 2025-03-11 | 4,201.18 | 4,248.37 | 4,199.90 | 4,248.37 | 7,609.0M |
| 2025-03-10 | 4,250.65 | 4,252.58 | 4,211.76 | 4,227.24 | 8,031.3M |
| 2025-03-07 | 4,253.71 | 4,269.99 | 4,248.02 | 4,254.01 | 8,730.7M |
| 2025-03-06 | 4,250.55 | 4,266.27 | 4,225.11 | 4,259.14 | 10,791.2M |
| 2025-03-05 | 4,206.57 | 4,245.29 | 4,196.38 | 4,242.29 | 9,444.9M |
| 2025-03-04 | 4,202.71 | 4,216.41 | 4,195.98 | 4,205.91 | 8,059.5M |
| 2025-03-03 | 4,224.36 | 4,239.98 | 4,205.77 | 4,216.71 | 9,604.3M |
| 2025-02-28 | 4,253.07 | 4,273.57 | 4,212.76 | 4,212.76 | 10,722.2M |
| 2025-02-27 | 4,241.71 | 4,262.73 | 4,222.19 | 4,261.47 | 10,372.6M |
| 2025-02-26 | 4,212.27 | 4,250.03 | 4,212.27 | 4,239.96 | 10,414.8M |
| 2025-02-25 | 4,233.26 | 4,249.46 | 4,196.77 | 4,204.96 | 9,966.6M |
| 2025-02-24 | 4,247.86 | 4,267.41 | 4,235.35 | 4,252.41 | 13,133.9M |
| 2025-02-21 | 4,266.35 | 4,275.99 | 4,234.96 | 4,256.05 | 12,356.9M |
| 2025-02-20 | 4,276.54 | 4,277.38 | 4,249.98 | 4,259.19 | 8,763.6M |
| 2025-02-19 | 4,285.47 | 4,302.86 | 4,274.23 | 4,284.92 | 10,219.3M |
| 2025-02-18 | 4,291.72 | 4,329.19 | 4,282.19 | 4,291.86 | 12,166.0M |
| 2025-02-17 | 4,308.11 | 4,309.33 | 4,270.15 | 4,298.75 | 12,170.5M |
| 2025-02-14 | 4,274.17 | 4,302.46 | 4,257.93 | 4,300.25 | 9,692.3M |
| 2025-02-13 | 4,270.83 | 4,302.51 | 4,266.43 | 4,276.31 | 9,344.0M |
| 2025-02-12 | 4,253.95 | 4,277.07 | 4,239.12 | 4,277.07 | 8,641.6M |
| 2025-02-11 | 4,249.59 | 4,260.49 | 4,238.05 | 4,258.67 | 9,588.3M |
| 2025-02-10 | 4,239.23 | 4,269.42 | 4,236.72 | 4,245.29 | 10,725.1M |
| 2025-02-07 | 4,204.57 | 4,257.04 | 4,188.58 | 4,237.81 | 11,511.3M |
| 2025-02-06 | 4,192.65 | 4,212.04 | 4,173.47 | 4,210.11 | 8,232.1M |
| 2025-02-05 | 4,272.89 | 4,272.89 | 4,184.53 | 4,193.71 | 8,533.3M |
| 2025-01-27 | 4,237.71 | 4,276.49 | 4,237.71 | 4,260.25 | 8,718.3M |
| 2025-01-24 | 4,192.43 | 4,245.74 | 4,176.57 | 4,226.77 | 8,207.0M |
| 2025-01-23 | 4,172.24 | 4,231.57 | 4,172.24 | 4,202.44 | 10,362.6M |
| 2025-01-22 | 4,184.18 | 4,184.37 | 4,128.73 | 4,140.25 | 7,229.3M |
| 2025-01-21 | 4,221.74 | 4,224.93 | 4,184.49 | 4,191.80 | 7,065.2M |
| 2025-01-20 | 4,235.87 | 4,244.04 | 4,202.32 | 4,205.70 | 7,784.2M |
| 2025-01-17 | 4,219.53 | 4,244.77 | 4,191.74 | 4,219.15 | 7,139.2M |
| 2025-01-16 | 4,213.96 | 4,242.64 | 4,206.84 | 4,228.65 | 8,157.1M |
| 2025-01-15 | 4,189.04 | 4,238.75 | 4,183.39 | 4,198.47 | 7,903.8M |
| 2025-01-14 | 4,130.66 | 4,204.83 | 4,121.18 | 4,195.31 | 9,196.9M |
| 2025-01-13 | 4,134.97 | 4,156.78 | 4,098.15 | 4,127.04 | 8,390.5M |
| 2025-01-10 | 4,204.96 | 4,219.82 | 4,156.09 | 4,156.09 | 7,638.7M |
| 2025-01-09 | 4,242.11 | 4,242.11 | 4,198.30 | 4,202.47 | 7,880.7M |
| 2025-01-08 | 4,233.23 | 4,265.91 | 4,200.35 | 4,249.88 | 10,216.9M |
| 2025-01-07 | 4,230.09 | 4,243.92 | 4,198.80 | 4,241.37 | 8,340.3M |
| 2025-01-06 | 4,238.97 | 4,247.60 | 4,182.75 | 4,239.79 | 9,781.7M |
| 2025-01-03 | 4,276.51 | 4,291.27 | 4,222.22 | 4,232.13 | 10,810.9M |
| 2025-01-02 | 4,390.75 | 4,405.15 | 4,246.97 | 4,266.85 | 13,543.9M |