2,706.00
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 | 2,640.00 | 2,724.00 | 2,640.00 | 2,706.00 | 3.4M |
| 2025-09-25 | 2,644.00 | 2,684.00 | 2,622.00 | 2,638.00 | 0.9M |
| 2025-09-24 | 2,686.00 | 2,692.00 | 2,654.00 | 2,664.00 | 2.3M |
| 2025-09-23 | 2,678.00 | 2,708.00 | 2,674.00 | 2,696.00 | 1.6M |
| 2025-09-22 | 2,648.00 | 2,670.00 | 2,630.00 | 2,664.00 | 0.9M |
| 2025-09-19 | 2,638.00 | 2,652.00 | 2,622.00 | 2,644.00 | 1.3M |
| 2025-09-18 | 2,594.00 | 2,632.00 | 2,590.00 | 2,622.00 | 0.7M |
| 2025-09-17 | 2,618.00 | 2,618.00 | 2,580.00 | 2,580.00 | 0.6M |
| 2025-09-16 | 2,620.00 | 2,656.00 | 2,610.00 | 2,612.00 | 0.8M |
| 2025-09-15 | 2,612.00 | 2,632.00 | 2,592.00 | 2,616.00 | 0.5M |
| 2025-09-12 | 2,594.00 | 2,626.00 | 2,580.00 | 2,606.00 | 0.5M |
| 2025-09-11 | 2,558.00 | 2,580.00 | 2,548.00 | 2,580.00 | 0.5M |
| 2025-09-10 | 2,588.00 | 2,598.00 | 2,548.00 | 2,558.00 | 0.5M |
| 2025-09-09 | 2,586.00 | 2,600.00 | 2,570.00 | 2,576.00 | 0.4M |
| 2025-09-08 | 2,546.00 | 2,584.00 | 2,536.00 | 2,576.00 | 0.6M |
| 2025-09-05 | 2,514.00 | 2,548.00 | 2,500.00 | 2,532.00 | 0.7M |
| 2025-09-04 | 2,464.00 | 2,510.00 | 2,464.00 | 2,504.00 | 0.4M |
| 2025-09-03 | 2,446.00 | 2,486.00 | 2,442.00 | 2,460.00 | 0.4M |
| 2025-09-02 | 2,470.00 | 2,472.00 | 2,442.00 | 2,464.00 | 0.6M |
| 2025-09-01 | 2,462.00 | 2,476.00 | 2,450.00 | 2,466.00 | 0.3M |
| 2025-08-29 | 2,494.00 | 2,494.00 | 2,464.00 | 2,464.00 | 0.4M |
| 2025-08-28 | 2,456.00 | 2,506.00 | 2,456.00 | 2,496.00 | 0.4M |
| 2025-08-27 | 2,484.00 | 2,484.00 | 2,440.00 | 2,454.00 | 0.3M |
| 2025-08-26 | 2,484.00 | 2,492.00 | 2,450.00 | 2,470.00 | 1.0M |
| 2025-08-22 | 2,480.00 | 2,520.00 | 2,476.00 | 2,512.00 | 0.4M |
| 2025-08-21 | 2,480.00 | 2,498.00 | 2,474.00 | 2,482.00 | 0.6M |
| 2025-08-20 | 2,450.00 | 2,478.00 | 2,434.00 | 2,470.00 | 0.3M |
| 2025-08-19 | 2,418.00 | 2,472.00 | 2,418.00 | 2,458.00 | 0.4M |
| 2025-08-18 | 2,438.00 | 2,440.00 | 2,410.00 | 2,416.00 | 1.6M |
| 2025-08-15 | 2,470.00 | 2,470.00 | 2,430.00 | 2,436.00 | 0.5M |
| 2025-08-14 | 2,466.00 | 2,474.00 | 2,452.00 | 2,456.00 | 0.4M |
| 2025-08-13 | 2,496.00 | 2,502.00 | 2,464.00 | 2,470.00 | 0.9M |
| 2025-08-12 | 2,474.00 | 2,498.00 | 2,460.00 | 2,498.00 | 1.3M |
| 2025-08-11 | 2,486.00 | 2,492.00 | 2,462.00 | 2,462.00 | 0.2M |
| 2025-08-08 | 2,486.00 | 2,492.00 | 2,464.00 | 2,492.00 | 0.3M |
| 2025-08-07 | 2,504.00 | 2,512.00 | 2,472.00 | 2,484.00 | 0.9M |
| 2025-08-06 | 2,496.00 | 2,500.00 | 2,470.00 | 2,492.00 | 0.7M |
| 2025-08-05 | 2,488.00 | 2,498.00 | 2,466.00 | 2,478.00 | 1.1M |
| 2025-08-04 | 2,510.00 | 2,514.00 | 2,470.00 | 2,486.00 | 0.5M |
| 2025-08-01 | 2,632.00 | 2,642.00 | 2,502.00 | 2,502.00 | 2.3M |
| 2025-07-31 | 2,630.00 | 2,708.00 | 2,536.00 | 2,666.00 | 0.9M |
| 2025-07-30 | 2,650.00 | 2,668.00 | 2,630.00 | 2,634.00 | 0.3M |
| 2025-07-29 | 2,632.00 | 2,662.00 | 2,618.00 | 2,640.00 | 0.7M |
| 2025-07-28 | 2,670.00 | 2,676.00 | 2,618.00 | 2,628.00 | 0.5M |
| 2025-07-25 | 2,654.00 | 2,662.00 | 2,634.00 | 2,654.00 | 0.4M |
| 2025-07-24 | 2,670.00 | 2,682.00 | 2,656.00 | 2,666.00 | 0.3M |
| 2025-07-23 | 2,666.00 | 2,674.00 | 2,650.00 | 2,654.00 | 0.6M |
| 2025-07-22 | 2,658.00 | 2,666.00 | 2,646.00 | 2,654.00 | 0.4M |
| 2025-07-21 | 2,612.00 | 2,688.00 | 2,612.00 | 2,670.00 | 0.5M |
| 2025-07-18 | 2,700.00 | 2,710.00 | 2,652.00 | 2,664.00 | 0.4M |
| 2025-07-17 | 2,642.00 | 2,682.00 | 2,642.00 | 2,674.00 | 0.3M |
| 2025-07-16 | 2,556.00 | 2,636.00 | 2,556.00 | 2,616.00 | 0.4M |
| 2025-07-15 | 2,596.00 | 2,612.00 | 2,580.00 | 2,594.00 | 0.9M |
| 2025-07-14 | 2,576.00 | 2,598.00 | 2,576.00 | 2,586.00 | 0.3M |
| 2025-07-11 | 2,602.00 | 2,602.00 | 2,566.00 | 2,598.00 | 0.3M |
| 2025-07-10 | 2,570.00 | 2,624.00 | 2,556.00 | 2,624.00 | 0.6M |
| 2025-07-09 | 2,546.00 | 2,560.00 | 2,532.00 | 2,544.00 | 0.6M |
| 2025-07-08 | 2,528.00 | 2,532.00 | 2,496.00 | 2,532.00 | 0.8M |
| 2025-07-07 | 2,544.00 | 2,552.00 | 2,504.00 | 2,524.00 | 0.3M |
| 2025-07-04 | 2,506.00 | 2,514.00 | 2,492.00 | 2,500.00 | 0.2M |
| 2025-07-03 | 2,476.00 | 2,530.00 | 2,476.00 | 2,524.00 | 0.4M |
| 2025-07-02 | 2,476.00 | 2,482.00 | 2,446.00 | 2,476.00 | 1.3M |
| 2025-07-01 | 2,494.00 | 2,496.00 | 2,454.00 | 2,468.00 | 0.4M |
| 2025-06-30 | 2,502.00 | 2,524.00 | 2,490.00 | 2,490.00 | 0.5M |
| 2025-06-27 | 2,470.00 | 2,522.00 | 2,470.00 | 2,516.00 | 0.6M |
| 2025-06-26 | 2,478.00 | 2,486.00 | 2,466.00 | 2,478.00 | 0.5M |
| 2025-06-25 | 2,474.00 | 2,480.00 | 2,448.00 | 2,468.00 | 0.5M |
| 2025-06-24 | 2,490.00 | 2,498.00 | 2,452.00 | 2,454.00 | 0.4M |
| 2025-06-23 | 2,428.00 | 2,450.00 | 2,428.00 | 2,440.00 | 0.3M |
| 2025-06-20 | 2,484.00 | 2,484.00 | 2,442.00 | 2,444.00 | 0.9M |
| 2025-06-19 | 2,494.00 | 2,504.00 | 2,464.00 | 2,466.00 | 0.2M |
| 2025-06-18 | 2,534.00 | 2,534.00 | 2,500.00 | 2,510.00 | 0.4M |
| 2025-06-17 | 2,534.00 | 2,546.00 | 2,506.00 | 2,530.00 | 0.3M |
| 2025-06-16 | 2,534.00 | 2,558.00 | 2,526.00 | 2,536.00 | 0.5M |
| 2025-06-13 | 2,472.00 | 2,526.00 | 2,466.00 | 2,516.00 | 1.3M |
| 2025-06-12 | 2,512.00 | 2,528.00 | 2,480.00 | 2,502.00 | 0.5M |
| 2025-06-11 | 2,494.00 | 2,538.00 | 2,494.00 | 2,524.00 | 0.4M |
| 2025-06-10 | 2,454.00 | 2,504.00 | 2,446.00 | 2,488.00 | 0.4M |
| 2025-06-09 | 2,446.00 | 2,456.00 | 2,424.00 | 2,456.00 | 0.3M |
| 2025-06-06 | 2,438.00 | 2,448.00 | 2,424.00 | 2,434.00 | 0.2M |
| 2025-06-05 | 2,424.00 | 2,446.00 | 2,418.00 | 2,446.00 | 0.3M |
| 2025-06-04 | 2,408.00 | 2,442.00 | 2,408.00 | 2,426.00 | 0.5M |
| 2025-06-03 | 2,410.00 | 2,414.00 | 2,378.00 | 2,406.00 | 0.4M |
| 2025-06-02 | 2,388.00 | 2,418.00 | 2,384.00 | 2,408.00 | 0.3M |
| 2025-05-30 | 2,420.00 | 2,456.00 | 2,416.00 | 2,426.00 | 0.7M |
| 2025-05-29 | 2,410.00 | 2,412.00 | 2,392.00 | 2,408.00 | 0.4M |
| 2025-05-28 | 2,380.00 | 2,392.00 | 2,376.00 | 2,380.00 | 0.2M |
| 2025-05-27 | 2,364.00 | 2,386.00 | 2,354.00 | 2,376.00 | 0.4M |
| 2025-05-23 | 2,364.00 | 2,368.00 | 2,274.00 | 2,336.00 | 0.4M |
| 2025-05-22 | 2,380.00 | 2,390.00 | 2,348.00 | 2,368.00 | 0.5M |
| 2025-05-21 | 2,416.00 | 2,416.00 | 2,384.00 | 2,402.00 | 0.3M |
| 2025-05-20 | 2,408.00 | 2,422.00 | 2,376.00 | 2,402.00 | 0.4M |
| 2025-05-19 | 2,388.00 | 2,406.00 | 2,372.00 | 2,404.00 | 0.4M |
| 2025-05-16 | 2,428.00 | 2,432.00 | 2,402.00 | 2,404.00 | 0.4M |
| 2025-05-15 | 2,410.00 | 2,424.00 | 2,398.00 | 2,424.00 | 0.5M |
| 2025-05-14 | 2,436.00 | 2,456.00 | 2,406.00 | 2,418.00 | 0.5M |
| 2025-05-13 | 2,404.00 | 2,454.00 | 2,398.00 | 2,444.00 | 0.4M |
| 2025-05-12 | 2,402.00 | 2,454.00 | 2,382.00 | 2,406.00 | 1.0M |
| 2025-05-09 | 2,406.00 | 2,414.00 | 2,380.00 | 2,398.00 | 1.2M |
| 2025-05-08 | 2,366.00 | 2,422.00 | 2,364.00 | 2,404.00 | 1.4M |
| 2025-05-07 | 2,320.00 | 2,324.00 | 2,292.00 | 2,310.00 | 0.3M |
| 2025-05-06 | 2,322.00 | 2,338.00 | 2,310.00 | 2,324.00 | 0.4M |
| 2025-05-02 | 2,288.00 | 2,336.00 | 2,288.00 | 2,312.00 | 0.6M |
| 2025-05-01 | 2,252.00 | 2,286.00 | 2,244.00 | 2,286.00 | 0.3M |
| 2025-04-30 | 2,240.00 | 2,264.00 | 2,204.00 | 2,248.00 | 0.8M |
| 2025-04-29 | 2,272.00 | 2,280.00 | 2,236.00 | 2,240.00 | 0.5M |
| 2025-04-28 | 2,310.00 | 2,326.00 | 2,264.00 | 2,264.00 | 0.5M |
| 2025-04-25 | 2,312.00 | 2,324.00 | 2,270.00 | 2,312.00 | 0.4M |
| 2025-04-24 | 2,186.00 | 2,322.00 | 2,182.00 | 2,302.00 | 1.1M |
| 2025-04-23 | 2,176.00 | 2,226.00 | 2,162.00 | 2,202.00 | 1.7M |
| 2025-04-22 | 2,154.00 | 2,156.00 | 2,118.00 | 2,148.00 | 1.4M |
| 2025-04-17 | 2,158.00 | 2,162.00 | 2,124.00 | 2,148.00 | 0.3M |
| 2025-04-16 | 2,180.00 | 2,190.00 | 2,154.00 | 2,174.00 | 1.0M |
| 2025-04-15 | 2,160.00 | 2,200.00 | 2,158.00 | 2,198.00 | 0.3M |
| 2025-04-14 | 2,160.00 | 2,162.00 | 2,140.00 | 2,156.00 | 0.4M |
| 2025-04-11 | 2,124.00 | 2,136.00 | 2,068.00 | 2,116.00 | 0.6M |
| 2025-04-10 | 2,178.00 | 2,204.00 | 2,098.00 | 2,102.00 | 0.7M |
| 2025-04-09 | 1,992.00 | 2,034.00 | 1,968.00 | 2,006.00 | 0.9M |
| 2025-04-08 | 2,024.00 | 2,070.00 | 2,000.00 | 2,048.00 | 1.1M |
| 2025-04-07 | 1,943.00 | 2,088.00 | 1,875.00 | 1,984.00 | 1.1M |
| 2025-04-04 | 2,198.00 | 2,210.00 | 2,028.00 | 2,052.00 | 1.7M |
| 2025-04-03 | 2,258.00 | 2,258.00 | 2,188.00 | 2,212.00 | 0.6M |
| 2025-04-02 | 2,284.00 | 2,288.00 | 2,250.00 | 2,286.00 | 0.6M |
| 2025-04-01 | 2,340.00 | 2,340.00 | 2,280.00 | 2,298.00 | 0.7M |
| 2025-03-31 | 2,350.00 | 2,350.00 | 2,294.00 | 2,320.00 | 0.4M |
| 2025-03-28 | 2,380.00 | 2,386.00 | 2,354.00 | 2,370.00 | 0.8M |
| 2025-03-27 | 2,418.00 | 2,422.00 | 2,390.00 | 2,392.00 | 0.4M |
| 2025-03-26 | 2,466.00 | 2,466.00 | 2,430.00 | 2,430.00 | 0.3M |
| 2025-03-25 | 2,384.00 | 2,464.00 | 2,378.00 | 2,448.00 | 0.6M |
| 2025-03-24 | 2,374.00 | 2,394.00 | 2,364.00 | 2,386.00 | 0.3M |
| 2025-03-21 | 2,374.00 | 2,382.00 | 2,350.00 | 2,362.00 | 0.7M |
| 2025-03-20 | 2,400.00 | 2,412.00 | 2,364.00 | 2,404.00 | 0.4M |
| 2025-03-19 | 2,392.00 | 2,400.00 | 2,368.00 | 2,400.00 | 0.6M |
| 2025-03-18 | 2,384.00 | 2,400.00 | 2,356.00 | 2,394.00 | 0.6M |
| 2025-03-17 | 2,376.00 | 2,384.00 | 2,358.00 | 2,364.00 | 0.4M |
| 2025-03-14 | 2,338.00 | 2,380.00 | 2,330.00 | 2,374.00 | 0.5M |
| 2025-03-13 | 2,352.00 | 2,376.00 | 2,334.00 | 2,334.00 | 0.7M |
| 2025-03-12 | 2,376.00 | 2,406.00 | 2,354.00 | 2,378.00 | 0.4M |
| 2025-03-11 | 2,412.00 | 2,426.00 | 2,348.00 | 2,366.00 | 0.9M |
| 2025-03-10 | 2,486.00 | 2,490.00 | 2,392.00 | 2,410.00 | 1.2M |
| 2025-03-07 | 2,454.00 | 2,476.00 | 2,440.00 | 2,476.00 | 0.6M |
| 2025-03-06 | 2,466.00 | 2,496.00 | 2,450.00 | 2,480.00 | 0.9M |
| 2025-03-05 | 2,420.00 | 2,464.00 | 2,398.00 | 2,440.00 | 1.1M |
| 2025-03-04 | 2,452.00 | 2,456.00 | 2,344.00 | 2,344.00 | 2.8M |
| 2025-03-03 | 2,438.00 | 2,474.00 | 2,426.00 | 2,464.00 | 1.3M |
| 2025-02-28 | 2,258.00 | 2,432.00 | 2,258.00 | 2,430.00 | 2.0M |
| 2025-02-27 | 2,276.00 | 2,310.00 | 2,268.00 | 2,286.00 | 0.7M |
| 2025-02-26 | 2,276.00 | 2,296.00 | 2,276.00 | 2,290.00 | 0.4M |
| 2025-02-25 | 2,254.00 | 2,278.00 | 2,250.00 | 2,260.00 | 0.5M |
| 2025-02-24 | 2,306.00 | 2,316.00 | 2,262.00 | 2,274.00 | 0.5M |
| 2025-02-21 | 2,308.00 | 2,328.00 | 2,298.00 | 2,304.00 | 0.7M |
| 2025-02-20 | 2,312.00 | 2,326.00 | 2,300.00 | 2,306.00 | 0.5M |
| 2025-02-19 | 2,354.00 | 2,354.00 | 2,296.00 | 2,300.00 | 0.6M |
| 2025-02-18 | 2,350.00 | 2,358.00 | 2,326.00 | 2,352.00 | 0.6M |
| 2025-02-17 | 2,332.00 | 2,350.00 | 2,326.00 | 2,344.00 | 0.3M |
| 2025-02-14 | 2,364.00 | 2,374.00 | 2,332.00 | 2,338.00 | 0.4M |
| 2025-02-13 | 2,356.00 | 2,388.00 | 2,328.00 | 2,362.00 | 0.8M |
| 2025-02-12 | 2,314.00 | 2,334.00 | 2,296.00 | 2,332.00 | 1.3M |
| 2025-02-11 | 2,322.00 | 2,330.00 | 2,310.00 | 2,312.00 | 1.4M |
| 2025-02-10 | 2,326.00 | 2,336.00 | 2,312.00 | 2,320.00 | 2.2M |
| 2025-02-07 | 2,362.00 | 2,372.00 | 2,328.00 | 2,328.00 | 2.0M |
| 2025-02-06 | 2,328.00 | 2,358.00 | 2,266.00 | 2,358.00 | 1.0M |
| 2025-02-05 | 2,336.00 | 2,358.00 | 2,312.00 | 2,358.00 | 0.4M |
| 2025-02-04 | 2,346.00 | 2,360.00 | 2,334.00 | 2,354.00 | 0.8M |
| 2025-02-03 | 2,372.00 | 2,386.00 | 2,336.00 | 2,354.00 | 0.4M |
| 2025-01-31 | 2,428.00 | 2,434.00 | 2,416.00 | 2,426.00 | 0.4M |
| 2025-01-30 | 2,398.00 | 2,426.00 | 2,386.00 | 2,426.00 | 0.4M |
| 2025-01-29 | 2,378.00 | 2,398.00 | 2,372.00 | 2,382.00 | 0.4M |
| 2025-01-28 | 2,378.00 | 2,392.00 | 2,364.00 | 2,364.00 | 0.5M |
| 2025-01-27 | 2,382.00 | 2,396.00 | 2,368.00 | 2,380.00 | 0.4M |
| 2025-01-24 | 2,408.00 | 2,418.00 | 2,394.00 | 2,416.00 | 0.8M |
| 2025-01-23 | 2,354.00 | 2,402.00 | 2,354.00 | 2,394.00 | 2.2M |
| 2025-01-22 | 2,340.00 | 2,360.00 | 2,330.00 | 2,350.00 | 0.6M |
| 2025-01-21 | 2,336.00 | 2,338.00 | 2,306.00 | 2,332.00 | 0.6M |
| 2025-01-20 | 2,316.00 | 2,334.00 | 2,308.00 | 2,334.00 | 0.3M |
| 2025-01-17 | 2,296.00 | 2,324.00 | 2,296.00 | 2,314.00 | 0.5M |
| 2025-01-16 | 2,206.00 | 2,282.00 | 2,206.00 | 2,278.00 | 0.5M |
| 2025-01-15 | 2,176.00 | 2,222.00 | 2,174.00 | 2,220.00 | 0.4M |
| 2025-01-14 | 2,204.00 | 2,210.00 | 2,162.00 | 2,168.00 | 0.3M |
| 2025-01-13 | 2,204.00 | 2,206.00 | 2,182.00 | 2,192.00 | 0.4M |
| 2025-01-10 | 2,232.00 | 2,244.00 | 2,206.00 | 2,206.00 | 0.3M |
| 2025-01-09 | 2,204.00 | 2,238.00 | 2,188.00 | 2,234.00 | 0.2M |
| 2025-01-08 | 2,194.00 | 2,208.00 | 2,186.00 | 2,198.00 | 0.3M |
| 2025-01-07 | 2,214.00 | 2,220.00 | 2,174.00 | 2,202.00 | 0.4M |
| 2025-01-06 | 2,208.00 | 2,228.00 | 2,194.00 | 2,210.00 | 0.3M |
| 2025-01-03 | 2,214.00 | 2,216.00 | 2,194.00 | 2,196.00 | 0.4M |
| 2025-01-02 | 2,190.00 | 2,210.00 | 2,184.00 | 2,210.00 | 0.3M |