62,884.00
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 | 62,485.00 | 62,975.00 | 62,485.00 | 62,884.00 | 0.0M |
| 2025-09-25 | 62,295.00 | 62,790.00 | 62,285.00 | 62,439.00 | 0.0M |
| 2025-09-24 | 62,975.00 | 63,495.00 | 62,045.00 | 62,309.00 | 0.0M |
| 2025-09-23 | 62,520.00 | 63,065.00 | 62,380.00 | 62,913.00 | 0.0M |
| 2025-09-22 | 61,740.00 | 62,650.00 | 61,645.00 | 62,613.00 | 0.0M |
| 2025-09-19 | 61,315.00 | 61,550.00 | 60,940.00 | 61,200.00 | 0.0M |
| 2025-09-18 | 61,160.00 | 61,435.00 | 60,820.00 | 61,381.00 | 0.0M |
| 2025-09-17 | 62,280.00 | 62,280.00 | 61,460.00 | 61,498.00 | 0.0M |
| 2025-09-15 | 62,005.00 | 62,380.00 | 61,900.00 | 62,185.00 | 0.0M |
| 2025-09-12 | 61,700.00 | 61,990.00 | 61,555.00 | 61,731.00 | 0.0M |
| 2025-09-11 | 60,940.00 | 62,020.00 | 60,855.00 | 61,616.00 | 0.0M |
| 2025-09-10 | 60,980.00 | 61,145.00 | 60,570.00 | 60,657.00 | 0.0M |
| 2025-09-09 | 60,700.00 | 61,070.00 | 60,700.00 | 60,799.00 | 0.0M |
| 2025-09-08 | 60,640.00 | 60,875.00 | 60,370.00 | 60,846.00 | 0.0M |
| 2025-09-05 | 60,300.00 | 60,795.00 | 60,280.00 | 60,754.00 | 0.0M |
| 2025-09-04 | 59,520.00 | 60,210.00 | 59,520.00 | 60,158.00 | 0.0M |
| 2025-09-03 | 59,890.00 | 60,295.00 | 59,700.00 | 59,807.00 | 0.0M |
| 2025-09-02 | 58,850.00 | 59,875.00 | 58,820.00 | 59,804.00 | 0.0M |
| 2025-09-01 | 58,830.00 | 60,000.00 | 58,540.00 | 59,208.00 | 0.0M |
| 2025-08-29 | 59,220.00 | 59,355.00 | 58,700.00 | 58,794.00 | 0.0M |
| 2025-08-28 | 58,990.00 | 59,610.00 | 58,755.00 | 59,565.00 | 0.0M |
| 2025-08-27 | 58,480.00 | 59,110.00 | 57,955.00 | 59,058.00 | 0.0M |
| 2025-08-26 | 58,735.00 | 59,060.00 | 58,440.00 | 58,580.00 | 0.0M |
| 2025-08-25 | 59,450.00 | 59,615.00 | 58,730.00 | 58,836.00 | 0.0M |
| 2025-08-22 | 59,000.00 | 59,750.00 | 58,890.00 | 59,617.00 | 0.0M |
| 2025-08-21 | 58,490.00 | 59,090.00 | 58,325.00 | 59,066.00 | 0.0M |
| 2025-08-20 | 58,785.00 | 59,005.00 | 58,260.00 | 58,552.00 | 0.0M |
| 2025-08-19 | 58,615.00 | 58,980.00 | 58,545.00 | 58,870.00 | 0.0M |
| 2025-08-18 | 58,765.00 | 58,765.00 | 58,425.00 | 58,601.00 | 0.0M |
| 2025-08-15 | 58,765.00 | 58,940.00 | 58,600.00 | 58,722.00 | 0.0M |
| 2025-08-14 | 58,635.00 | 58,875.00 | 58,400.00 | 58,627.00 | 0.0M |
| 2025-08-13 | 59,025.00 | 59,145.00 | 58,800.00 | 58,997.00 | 0.0M |
| 2025-08-12 | 58,695.00 | 59,185.00 | 58,455.00 | 59,105.00 | 0.0M |
| 2025-08-11 | 58,615.00 | 58,760.00 | 58,240.00 | 58,662.00 | 0.0M |
| 2025-08-08 | 59,260.00 | 59,500.00 | 58,375.00 | 58,530.00 | 0.0M |
| 2025-08-07 | 57,980.00 | 58,850.00 | 57,845.00 | 58,741.00 | 0.0M |
| 2025-08-06 | 57,725.00 | 58,000.00 | 57,580.00 | 57,666.00 | 0.0M |
| 2025-08-05 | 57,315.00 | 57,710.00 | 57,150.00 | 57,583.00 | 0.0M |
| 2025-08-04 | 57,385.00 | 57,500.00 | 56,875.00 | 57,025.00 | 0.0M |
| 2025-08-01 | 57,795.00 | 57,920.00 | 57,250.00 | 57,501.00 | 0.0M |
| 2025-07-31 | 57,630.00 | 58,245.00 | 57,630.00 | 57,869.00 | 0.0M |
| 2025-07-30 | 58,245.00 | 58,500.00 | 57,910.00 | 58,019.00 | 0.0M |
| 2025-07-29 | 57,930.00 | 58,550.00 | 57,200.00 | 58,486.00 | 0.0M |
| 2025-07-28 | 57,800.00 | 58,090.00 | 57,340.00 | 57,706.00 | 0.0M |
| 2025-07-25 | 57,750.00 | 57,995.00 | 57,400.00 | 57,918.00 | 0.0M |
| 2025-07-24 | 57,295.00 | 57,745.00 | 57,245.00 | 57,606.00 | 0.0M |
| 2025-07-23 | 56,475.00 | 57,230.00 | 56,395.00 | 57,150.00 | 0.0M |
| 2025-07-22 | 56,555.00 | 56,600.00 | 55,930.00 | 56,086.00 | 0.0M |
| 2025-07-21 | 57,050.00 | 57,050.00 | 56,500.00 | 56,557.00 | 0.0M |
| 2025-07-18 | 57,470.00 | 57,470.00 | 56,900.00 | 56,932.00 | 0.0M |
| 2025-07-17 | 57,345.00 | 57,695.00 | 57,110.00 | 57,514.00 | 0.0M |
| 2025-07-16 | 57,180.00 | 57,490.00 | 57,025.00 | 57,130.00 | 0.0M |
| 2025-07-15 | 57,215.00 | 57,270.00 | 56,810.00 | 57,039.00 | 0.0M |
| 2025-07-14 | 57,200.00 | 57,200.00 | 56,615.00 | 56,976.00 | 0.0M |
| 2025-07-11 | 57,435.00 | 57,435.00 | 56,715.00 | 57,315.00 | 0.0M |
| 2025-07-10 | 57,030.00 | 57,505.00 | 57,000.00 | 57,439.00 | 0.0M |
| 2025-07-09 | 57,810.00 | 57,890.00 | 57,200.00 | 57,235.00 | 0.0M |
| 2025-07-08 | 58,010.00 | 58,205.00 | 57,295.00 | 57,776.00 | 0.0M |
| 2025-07-07 | 58,590.00 | 58,760.00 | 58,130.00 | 58,236.00 | 0.0M |
| 2025-07-04 | 58,600.00 | 58,610.00 | 58,305.00 | 58,602.00 | 0.0M |
| 2025-07-03 | 59,000.00 | 59,475.00 | 58,700.00 | 58,738.00 | 0.0M |
| 2025-07-02 | 58,690.00 | 59,385.00 | 58,610.00 | 59,075.00 | 0.0M |
| 2025-07-01 | 58,230.00 | 58,720.00 | 58,230.00 | 58,576.00 | 0.0M |
| 2025-06-30 | 58,370.00 | 58,745.00 | 57,765.00 | 58,217.00 | 0.0M |
| 2025-06-27 | 58,500.00 | 58,600.00 | 58,150.00 | 58,191.00 | 0.0M |
| 2025-06-26 | 57,515.00 | 58,640.00 | 57,515.00 | 58,497.00 | 0.0M |
| 2025-06-25 | 58,000.00 | 58,025.00 | 57,590.00 | 57,755.00 | 0.0M |
| 2025-06-24 | 56,900.00 | 57,600.00 | 56,900.00 | 57,468.00 | 0.0M |
| 2025-06-23 | 57,010.00 | 57,280.00 | 56,460.00 | 56,802.00 | 0.0M |
| 2025-06-20 | 56,150.00 | 56,195.00 | 55,940.00 | 56,265.00 | 0.0M |
| 2025-06-19 | 56,720.00 | 56,725.00 | 56,720.00 | 56,250.00 | 0.0M |
| 2025-06-18 | 57,010.00 | 57,145.00 | 56,550.00 | 56,815.00 | 0.0M |
| 2025-06-17 | 56,730.00 | 57,315.00 | 56,510.00 | 56,621.00 | 0.0M |
| 2025-06-16 | 57,830.00 | 57,915.00 | 57,000.00 | 57,081.00 | 0.0M |
| 2025-06-13 | 57,640.00 | 57,700.00 | 57,250.00 | 57,416.00 | 0.0M |
| 2025-06-12 | 58,125.00 | 58,285.00 | 57,700.00 | 58,019.00 | 0.0M |
| 2025-06-11 | 58,175.00 | 58,645.00 | 57,955.00 | 58,015.00 | 0.0M |
| 2025-06-10 | 58,275.00 | 58,300.00 | 57,820.00 | 58,159.00 | 0.0M |
| 2025-06-09 | 58,225.00 | 58,250.00 | 57,885.00 | 57,924.00 | 0.0M |
| 2025-06-06 | 58,005.00 | 58,460.00 | 57,305.00 | 58,131.00 | 0.0M |
| 2025-06-05 | 57,900.00 | 58,030.00 | 57,800.00 | 57,893.00 | 0.0M |
| 2025-06-04 | 58,065.00 | 58,185.00 | 57,615.00 | 57,687.00 | 0.0M |
| 2025-06-03 | 57,900.00 | 58,255.00 | 57,635.00 | 57,730.00 | 0.0M |
| 2025-06-02 | 58,435.00 | 58,635.00 | 57,710.00 | 57,784.00 | 0.0M |
| 2025-05-30 | 59,150.00 | 59,150.00 | 57,895.00 | 57,979.00 | 0.0M |
| 2025-05-29 | 59,195.00 | 59,345.00 | 58,740.00 | 58,954.00 | 0.0M |
| 2025-05-28 | 59,025.00 | 59,290.00 | 58,705.00 | 59,156.00 | 0.0M |
| 2025-05-27 | 58,920.00 | 59,870.00 | 58,605.00 | 58,643.00 | 0.0M |
| 2025-05-26 | 58,470.00 | 58,680.00 | 58,400.00 | 58,650.00 | 0.0M |
| 2025-05-23 | 57,195.00 | 58,595.00 | 57,195.00 | 58,517.00 | 0.0M |
| 2025-05-22 | 58,445.00 | 58,585.00 | 57,680.00 | 57,789.00 | 0.0M |
| 2025-05-21 | 58,100.00 | 58,820.00 | 58,055.00 | 58,776.00 | 0.0M |
| 2025-05-20 | 58,785.00 | 58,935.00 | 58,350.00 | 58,375.00 | 0.0M |
| 2025-05-19 | 57,820.00 | 58,890.00 | 57,790.00 | 58,733.00 | 0.0M |
| 2025-05-16 | 58,000.00 | 58,280.00 | 57,715.00 | 58,063.00 | 0.0M |
| 2025-05-15 | 57,505.00 | 58,185.00 | 57,255.00 | 57,949.00 | 0.0M |
| 2025-05-14 | 57,520.00 | 57,880.00 | 57,245.00 | 57,776.00 | 0.0M |
| 2025-05-13 | 56,935.00 | 57,925.00 | 56,560.00 | 57,529.00 | 0.0M |
| 2025-05-12 | 57,235.00 | 57,250.00 | 56,135.00 | 56,889.00 | 0.0M |
| 2025-05-09 | 57,450.00 | 57,595.00 | 56,630.00 | 56,675.00 | 0.0M |
| 2025-05-08 | 58,380.00 | 58,400.00 | 56,915.00 | 57,017.00 | 0.0M |
| 2025-05-07 | 57,300.00 | 58,200.00 | 57,300.00 | 58,023.00 | 0.0M |
| 2025-05-06 | 55,685.00 | 57,645.00 | 55,660.00 | 57,546.00 | 0.0M |
| 2025-05-05 | 55,875.00 | 56,185.00 | 55,695.00 | 55,902.00 | 0.0M |
| 2025-05-02 | 56,390.00 | 56,560.00 | 55,610.00 | 56,070.00 | 0.0M |
| 2025-04-30 | 55,340.00 | 56,295.00 | 55,165.00 | 56,234.00 | 0.0M |
| 2025-04-29 | 56,905.00 | 57,110.00 | 55,375.00 | 55,495.00 | 0.0M |
| 2025-04-28 | 57,055.00 | 57,285.00 | 56,720.00 | 57,056.00 | 0.0M |
| 2025-04-25 | 56,435.00 | 56,885.00 | 56,000.00 | 56,767.00 | 0.0M |
| 2025-04-24 | 55,765.00 | 56,655.00 | 55,600.00 | 56,450.00 | 0.0M |
| 2025-04-23 | 55,360.00 | 56,145.00 | 55,185.00 | 55,669.00 | 0.0M |
| 2025-04-22 | 54,080.00 | 54,770.00 | 53,850.00 | 54,701.00 | 0.0M |
| 2025-04-21 | 53,605.00 | 54,680.00 | 53,200.00 | 53,790.00 | 0.0M |
| 2025-04-16 | 52,500.00 | 53,465.00 | 52,500.00 | 53,047.00 | 0.0M |
| 2025-04-15 | 52,460.00 | 52,830.00 | 52,135.00 | 52,546.00 | 0.0M |
| 2025-04-14 | 52,145.00 | 52,675.00 | 52,015.00 | 52,484.00 | 0.0M |
| 2025-04-11 | 51,700.00 | 52,160.00 | 51,335.00 | 51,481.00 | 0.0M |
| 2025-04-10 | 52,925.00 | 52,925.00 | 51,290.00 | 51,774.00 | 0.0M |
| 2025-04-09 | 49,730.00 | 52,775.00 | 49,715.00 | 52,451.00 | 0.0M |
| 2025-04-08 | 51,030.00 | 51,445.00 | 50,130.00 | 50,433.00 | 0.0M |
| 2025-04-07 | 50,805.00 | 51,700.00 | 49,680.00 | 50,456.00 | 0.0M |
| 2025-04-04 | 53,645.00 | 53,645.00 | 51,060.00 | 51,302.00 | 0.0M |
| 2025-04-03 | 53,790.00 | 54,980.00 | 53,790.00 | 54,336.00 | 0.0M |
| 2025-04-02 | 53,160.00 | 54,180.00 | 53,160.00 | 54,066.00 | 0.0M |
| 2025-04-01 | 52,545.00 | 53,660.00 | 52,445.00 | 53,478.00 | 0.0M |
| 2025-03-31 | 52,780.00 | 52,795.00 | 52,385.00 | 52,650.00 | 0.0M |
| 2025-03-28 | 53,575.00 | 53,695.00 | 52,915.00 | 53,331.00 | 0.0M |
| 2025-03-27 | 52,975.00 | 53,795.00 | 52,770.00 | 53,640.00 | 0.0M |
| 2025-03-26 | 53,465.00 | 53,575.00 | 52,850.00 | 52,910.00 | 0.0M |
| 2025-03-25 | 53,805.00 | 53,805.00 | 53,100.00 | 53,551.00 | 0.0M |
| 2025-03-24 | 53,380.00 | 53,510.00 | 53,150.00 | 53,248.00 | 0.0M |
| 2025-03-21 | 53,050.00 | 53,050.00 | 52,650.00 | 52,672.00 | 0.0M |
| 2025-03-20 | 53,455.00 | 53,455.00 | 52,910.00 | 53,305.00 | 0.0M |
| 2025-03-19 | 52,840.00 | 53,440.00 | 52,800.00 | 53,185.00 | 0.0M |
| 2025-03-18 | 53,150.00 | 53,320.00 | 52,745.00 | 52,910.00 | 0.0M |
| 2025-03-14 | 52,000.00 | 52,840.00 | 52,000.00 | 52,695.00 | 0.0M |
| 2025-03-13 | 51,885.00 | 52,750.00 | 51,885.00 | 51,942.00 | 0.0M |
| 2025-03-12 | 51,870.00 | 52,190.00 | 51,400.00 | 52,097.00 | 0.0M |
| 2025-03-11 | 51,850.00 | 51,920.00 | 51,275.00 | 51,513.00 | 0.0M |
| 2025-03-10 | 52,560.00 | 52,705.00 | 51,650.00 | 51,982.00 | 0.0M |
| 2025-03-07 | 52,980.00 | 53,190.00 | 52,100.00 | 53,038.00 | 0.0M |
| 2025-03-06 | 52,780.00 | 53,500.00 | 52,600.00 | 52,947.00 | 0.0M |
| 2025-03-05 | 52,950.00 | 53,040.00 | 52,550.00 | 52,950.00 | 0.0M |
| 2025-03-04 | 52,450.00 | 53,095.00 | 51,290.00 | 52,770.00 | 0.0M |
| 2025-03-03 | 53,210.00 | 53,560.00 | 52,020.00 | 52,232.00 | 0.0M |
| 2025-02-28 | 52,680.00 | 53,100.00 | 52,440.00 | 52,574.00 | 0.0M |
| 2025-02-27 | 52,955.00 | 53,700.00 | 52,520.00 | 52,894.00 | 0.0M |
| 2025-02-26 | 53,250.00 | 53,620.00 | 53,005.00 | 53,498.00 | 0.0M |
| 2025-02-25 | 53,735.00 | 53,830.00 | 53,295.00 | 53,458.00 | 0.0M |
| 2025-02-24 | 53,915.00 | 54,305.00 | 53,715.00 | 53,915.00 | 0.0M |
| 2025-02-21 | 54,740.00 | 54,740.00 | 53,850.00 | 54,020.00 | 0.0M |
| 2025-02-20 | 54,560.00 | 54,845.00 | 54,200.00 | 54,742.00 | 0.0M |
| 2025-02-19 | 54,700.00 | 54,715.00 | 54,320.00 | 54,385.00 | 0.0M |
| 2025-02-18 | 54,525.00 | 55,075.00 | 54,485.00 | 54,883.00 | 0.0M |
| 2025-02-17 | 54,455.00 | 54,865.00 | 54,200.00 | 54,825.00 | 0.0M |
| 2025-02-14 | 54,518.00 | 54,940.00 | 54,350.00 | 54,518.00 | 0.0M |
| 2025-02-13 | 54,405.00 | 54,850.00 | 54,405.00 | 54,696.00 | 0.0M |
| 2025-02-12 | 53,665.00 | 54,660.00 | 53,415.00 | 54,344.00 | 0.0M |
| 2025-02-11 | 52,900.00 | 53,885.00 | 52,865.00 | 53,808.00 | 0.0M |
| 2025-02-10 | 53,350.00 | 53,745.00 | 53,180.00 | 53,281.00 | 0.0M |
| 2025-02-07 | 53,005.00 | 53,280.00 | 52,955.00 | 53,247.00 | 0.0M |
| 2025-02-06 | 52,370.00 | 53,180.00 | 52,105.00 | 52,965.00 | 0.0M |
| 2025-02-05 | 52,700.00 | 53,095.00 | 51,845.00 | 51,930.00 | 0.0M |
| 2025-02-04 | 51,845.00 | 52,690.00 | 51,805.00 | 52,486.00 | 0.0M |
| 2025-01-31 | 52,410.00 | 52,910.00 | 51,700.00 | 51,808.00 | 0.0M |
| 2025-01-30 | 52,200.00 | 53,000.00 | 52,200.00 | 52,825.00 | 0.0M |
| 2025-01-29 | 51,400.00 | 52,285.00 | 51,400.00 | 52,240.00 | 0.0M |
| 2025-01-28 | 52,225.00 | 52,495.00 | 51,945.00 | 52,047.00 | 0.0M |
| 2025-01-27 | 51,940.00 | 52,440.00 | 51,750.00 | 52,191.00 | 0.0M |
| 2025-01-24 | 52,000.00 | 52,175.00 | 51,630.00 | 52,065.00 | 0.0M |
| 2025-01-23 | 51,630.00 | 52,145.00 | 51,170.00 | 51,868.00 | 0.0M |
| 2025-01-22 | 51,145.00 | 52,135.00 | 50,960.00 | 51,604.00 | 0.0M |
| 2025-01-21 | 51,015.00 | 51,440.00 | 51,015.00 | 51,176.00 | 0.0M |
| 2025-01-20 | 50,775.00 | 51,185.00 | 50,665.00 | 50,996.00 | 0.0M |
| 2025-01-17 | 50,700.00 | 51,115.00 | 50,450.00 | 50,511.00 | 0.0M |
| 2025-01-16 | 50,905.00 | 51,185.00 | 50,580.00 | 50,669.00 | 0.0M |
| 2025-01-15 | 50,800.00 | 50,995.00 | 50,555.00 | 50,901.00 | 0.0M |
| 2025-01-14 | 50,525.00 | 50,845.00 | 50,420.00 | 50,717.00 | 0.0M |
| 2025-01-13 | 50,160.00 | 50,710.00 | 50,150.00 | 50,615.00 | 0.0M |
| 2025-01-10 | 50,420.00 | 50,445.00 | 50,015.00 | 50,234.00 | 0.0M |
| 2025-01-09 | 50,375.00 | 51,375.00 | 50,215.00 | 50,375.00 | 0.0M |
| 2025-01-08 | 50,890.00 | 50,890.00 | 50,220.00 | 50,370.00 | 0.0M |
| 2025-01-07 | 50,595.00 | 51,320.00 | 50,595.00 | 51,073.00 | 0.0M |
| 2025-01-06 | 50,155.00 | 50,795.00 | 50,010.00 | 50,368.00 | 0.0M |
| 2025-01-03 | 50,410.00 | 50,410.00 | 49,465.00 | 49,681.00 | 0.0M |
| 2025-01-02 | 50,730.00 | 50,745.00 | 50,285.00 | 50,386.00 | 0.0M |