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 | 4,612.00 | 4,632.00 | 4,598.00 | 4,632.00 | 0.0M |
| 2025-09-25 | 4,644.00 | 4,644.00 | 4,604.00 | 4,626.00 | 0.0M |
| 2025-09-24 | 4,596.00 | 4,654.00 | 4,588.00 | 4,630.00 | 0.0M |
| 2025-09-23 | 4,534.00 | 4,590.00 | 4,518.00 | 4,558.00 | 0.0M |
| 2025-09-22 | 4,522.00 | 4,524.00 | 4,492.00 | 4,512.00 | 0.0M |
| 2025-09-19 | 4,562.00 | 4,580.00 | 4,534.00 | 4,562.00 | 0.0M |
| 2025-09-18 | 4,644.00 | 4,652.00 | 4,556.00 | 4,602.00 | 0.0M |
| 2025-09-17 | 4,674.00 | 4,718.00 | 4,628.00 | 4,674.00 | 0.0M |
| 2025-09-16 | 4,676.00 | 4,686.00 | 4,652.00 | 4,670.00 | 0.0M |
| 2025-09-15 | 4,646.00 | 4,684.00 | 4,640.00 | 4,662.00 | 0.0M |
| 2025-09-12 | 4,648.00 | 4,674.00 | 4,624.00 | 4,652.00 | 0.0M |
| 2025-09-11 | 4,632.00 | 4,644.00 | 4,598.00 | 4,616.00 | 0.0M |
| 2025-09-10 | 4,598.00 | 4,622.00 | 4,596.00 | 4,602.00 | 0.0M |
| 2025-09-09 | 4,586.00 | 4,628.00 | 4,580.00 | 4,598.00 | 0.0M |
| 2025-09-08 | 4,570.00 | 4,600.00 | 4,552.00 | 4,580.00 | 0.0M |
| 2025-09-05 | 4,524.00 | 4,578.00 | 4,506.00 | 4,544.00 | 0.0M |
| 2025-09-04 | 4,578.00 | 4,578.00 | 4,500.00 | 4,528.00 | 0.0M |
| 2025-09-03 | 4,630.00 | 4,652.00 | 4,564.00 | 4,594.00 | 0.0M |
| 2025-09-02 | 4,700.00 | 4,704.00 | 4,660.00 | 4,692.00 | 0.0M |
| 2025-09-01 | 4,700.00 | 4,734.00 | 4,690.00 | 4,714.00 | 0.0M |
| 2025-08-29 | 4,762.00 | 4,762.00 | 4,688.00 | 4,720.00 | 0.0M |
| 2025-08-28 | 4,734.00 | 4,742.00 | 4,692.00 | 4,718.00 | 0.1M |
| 2025-08-27 | 4,798.00 | 4,798.00 | 4,716.00 | 4,754.00 | 0.1M |
| 2025-08-26 | 4,830.00 | 4,848.00 | 4,776.00 | 4,816.00 | 0.1M |
| 2025-08-25 | 4,816.00 | 4,886.00 | 4,816.00 | 4,844.00 | 0.1M |
| 2025-08-22 | 4,860.00 | 4,886.00 | 4,808.00 | 4,844.00 | 0.1M |
| 2025-08-21 | 4,846.00 | 4,872.00 | 4,830.00 | 4,850.00 | 0.1M |
| 2025-08-20 | 4,730.00 | 4,894.00 | 4,714.00 | 4,802.00 | 0.4M |
| 2025-08-19 | 4,698.00 | 4,734.00 | 4,660.00 | 4,694.00 | 0.2M |
| 2025-08-18 | 4,708.00 | 4,714.00 | 4,676.00 | 4,696.00 | 0.1M |
| 2025-08-15 | 4,678.00 | 4,714.00 | 4,656.00 | 4,680.00 | 0.2M |
| 2025-08-14 | 4,650.00 | 4,694.00 | 4,644.00 | 4,672.00 | 0.2M |
| 2025-08-13 | 4,692.00 | 4,704.00 | 4,630.00 | 4,664.00 | 0.3M |
| 2025-08-12 | 4,700.00 | 4,700.00 | 4,680.00 | 4,700.00 | 0.0M |
| 2025-08-11 | 4,700.00 | 4,710.00 | 4,696.00 | 4,700.00 | 0.0M |
| 2025-08-08 | 4,690.00 | 4,706.00 | 4,676.00 | 4,690.00 | 0.0M |
| 2025-08-07 | 4,670.00 | 4,692.00 | 4,668.00 | 4,676.00 | 0.0M |
| 2025-08-06 | 4,694.00 | 4,694.00 | 4,666.00 | 4,676.00 | 0.0M |
| 2025-08-05 | 4,666.00 | 4,732.00 | 4,666.00 | 4,668.00 | 0.0M |
| 2025-08-04 | 4,660.00 | 4,678.00 | 4,660.00 | 4,666.00 | 0.0M |
| 2025-08-01 | 4,740.00 | 4,740.00 | 4,676.00 | 4,688.00 | 0.0M |
| 2025-07-31 | 4,790.00 | 4,790.00 | 4,732.00 | 4,772.00 | 0.0M |
| 2025-07-30 | 4,846.00 | 4,864.00 | 4,780.00 | 4,830.00 | 0.0M |
| 2025-07-29 | 4,844.00 | 4,880.00 | 4,826.00 | 4,846.00 | 0.0M |
| 2025-07-28 | 4,810.00 | 4,842.00 | 4,800.00 | 4,820.00 | 0.0M |
| 2025-07-25 | 4,930.00 | 4,934.00 | 4,770.00 | 4,826.00 | 0.0M |
| 2025-07-24 | 4,834.00 | 4,926.00 | 4,834.00 | 4,884.00 | 0.0M |
| 2025-07-23 | 4,780.00 | 4,868.00 | 4,772.00 | 4,816.00 | 0.0M |
| 2025-07-22 | 4,804.00 | 4,850.00 | 4,764.00 | 4,824.00 | 0.0M |
| 2025-07-21 | 4,788.00 | 4,798.00 | 4,734.00 | 4,762.00 | 0.0M |
| 2025-07-18 | 4,772.00 | 4,808.00 | 4,750.00 | 4,784.00 | 0.0M |
| 2025-07-17 | 4,726.00 | 4,814.00 | 4,718.00 | 4,760.00 | 0.0M |
| 2025-07-16 | 4,692.00 | 4,732.00 | 4,690.00 | 4,712.00 | 0.0M |
| 2025-07-15 | 4,706.00 | 4,722.00 | 4,696.00 | 4,708.00 | 0.0M |
| 2025-07-14 | 4,750.00 | 4,764.00 | 4,682.00 | 4,722.00 | 0.0M |
| 2025-07-11 | 4,706.00 | 4,764.00 | 4,698.00 | 4,732.00 | 0.0M |
| 2025-07-10 | 4,732.00 | 4,754.00 | 4,698.00 | 4,720.00 | 0.0M |
| 2025-07-09 | 4,740.00 | 4,748.00 | 4,720.00 | 4,732.00 | 0.0M |
| 2025-07-08 | 4,786.00 | 4,792.00 | 4,708.00 | 4,770.00 | 0.0M |
| 2025-07-07 | 4,800.00 | 4,808.00 | 4,770.00 | 4,786.00 | 0.0M |
| 2025-07-04 | 4,772.00 | 4,816.00 | 4,764.00 | 4,778.00 | 0.0M |
| 2025-07-03 | 4,864.00 | 4,882.00 | 4,784.00 | 4,828.00 | 0.0M |
| 2025-07-02 | 4,918.00 | 4,918.00 | 4,850.00 | 4,878.00 | 0.0M |
| 2025-07-01 | 4,946.00 | 4,950.00 | 4,894.00 | 4,918.00 | 0.0M |
| 2025-06-30 | 5,016.00 | 5,030.00 | 4,932.00 | 4,968.00 | 0.0M |
| 2025-06-27 | 5,002.00 | 5,084.00 | 4,982.00 | 5,016.00 | 0.0M |
| 2025-06-26 | 4,968.00 | 5,012.00 | 4,964.00 | 4,992.00 | 0.0M |
| 2025-06-25 | 5,012.00 | 5,016.00 | 4,952.00 | 4,974.00 | 0.0M |
| 2025-06-24 | 5,026.00 | 5,036.00 | 4,992.00 | 5,014.00 | 0.0M |
| 2025-06-23 | 5,212.00 | 5,234.00 | 4,906.00 | 5,060.00 | 0.0M |
| 2025-06-20 | 5,182.00 | 5,272.00 | 5,168.00 | 5,224.00 | 0.0M |
| 2025-06-19 | 5,244.00 | 5,308.00 | 5,184.00 | 5,238.00 | 0.0M |
| 2025-06-18 | 5,136.00 | 5,246.00 | 5,076.00 | 5,160.00 | 0.0M |
| 2025-06-17 | 5,050.00 | 5,222.00 | 5,040.00 | 5,138.00 | 0.0M |
| 2025-06-16 | 4,912.00 | 5,022.00 | 4,884.00 | 4,956.00 | 0.0M |
| 2025-06-13 | 4,980.00 | 4,994.00 | 4,916.00 | 4,948.00 | 0.0M |
| 2025-06-12 | 4,870.00 | 5,088.00 | 4,868.00 | 4,878.00 | 0.0M |
| 2025-06-11 | 4,912.00 | 4,912.00 | 4,830.00 | 4,906.00 | 0.0M |
| 2025-06-10 | 4,860.00 | 4,890.00 | 4,830.00 | 4,856.00 | 0.0M |
| 2025-06-09 | 4,876.00 | 4,950.00 | 4,840.00 | 4,880.00 | 0.0M |
| 2025-06-06 | 4,900.00 | 4,920.00 | 4,830.00 | 4,876.00 | 0.0M |
| 2025-06-05 | 4,852.00 | 4,940.00 | 4,852.00 | 4,894.00 | 0.0M |
| 2025-06-04 | 4,866.00 | 4,892.00 | 4,832.00 | 4,866.00 | 0.0M |
| 2025-06-03 | 4,862.00 | 4,914.00 | 4,850.00 | 4,882.00 | 0.0M |
| 2025-05-29 | 4,978.00 | 4,992.00 | 4,906.00 | 4,940.00 | 0.0M |
| 2025-05-28 | 4,898.00 | 5,038.00 | 4,870.00 | 4,946.00 | 0.0M |
| 2025-05-27 | 4,910.00 | 4,936.00 | 4,866.00 | 4,884.00 | 0.0M |
| 2025-05-26 | 4,876.00 | 4,936.00 | 4,848.00 | 4,880.00 | 0.0M |
| 2025-05-23 | 4,864.00 | 4,958.00 | 4,864.00 | 4,908.00 | 0.0M |
| 2025-05-22 | 4,820.00 | 4,904.00 | 4,820.00 | 4,872.00 | 0.0M |
| 2025-05-21 | 4,906.00 | 4,908.00 | 4,814.00 | 4,840.00 | 0.0M |
| 2025-05-20 | 4,846.00 | 4,912.00 | 4,840.00 | 4,878.00 | 0.0M |
| 2025-05-19 | 4,932.00 | 4,932.00 | 4,764.00 | 4,850.00 | 0.1M |
| 2025-05-16 | 4,932.00 | 5,016.00 | 4,910.00 | 4,976.00 | 0.1M |
| 2025-05-15 | 4,972.00 | 4,986.00 | 4,920.00 | 4,970.00 | 0.0M |
| 2025-05-14 | 5,070.00 | 5,070.00 | 4,936.00 | 5,024.00 | 0.0M |
| 2025-05-13 | 4,950.00 | 5,100.00 | 4,942.00 | 5,010.00 | 0.0M |
| 2025-05-12 | 4,874.00 | 4,908.00 | 4,840.00 | 4,866.00 | 0.0M |
| 2025-05-09 | 4,720.00 | 4,832.00 | 4,670.00 | 4,752.00 | 0.0M |
| 2025-05-08 | 4,670.00 | 4,694.00 | 4,642.00 | 4,676.00 | 0.0M |
| 2025-05-07 | 4,522.00 | 4,634.00 | 4,520.00 | 4,568.00 | 0.0M |
| 2025-05-06 | 4,462.00 | 4,590.00 | 4,462.00 | 4,544.00 | 0.0M |
| 2025-04-29 | 4,510.00 | 4,576.00 | 4,498.00 | 4,528.00 | 0.0M |
| 2025-04-28 | 4,542.00 | 4,546.00 | 4,498.00 | 4,524.00 | 0.0M |
| 2025-04-25 | 4,390.00 | 4,670.00 | 4,390.00 | 4,544.00 | 0.2M |
| 2025-04-24 | 4,372.00 | 4,478.00 | 4,350.00 | 4,398.00 | 0.2M |
| 2025-04-23 | 4,366.00 | 4,368.00 | 4,302.00 | 4,336.00 | 0.2M |
| 2025-04-22 | 4,290.00 | 4,396.00 | 4,246.00 | 4,326.00 | 0.2M |
| 2025-04-21 | 4,312.00 | 4,312.00 | 4,250.00 | 4,282.00 | 0.2M |
| 2025-04-18 | 4,292.00 | 4,358.00 | 4,282.00 | 4,322.00 | 0.2M |
| 2025-04-17 | 4,280.00 | 4,314.00 | 4,258.00 | 4,288.00 | 0.2M |
| 2025-04-16 | 4,236.00 | 4,334.00 | 4,212.00 | 4,272.00 | 0.3M |
| 2025-04-15 | 4,258.00 | 4,298.00 | 4,192.00 | 4,252.00 | 0.3M |
| 2025-04-14 | 4,358.00 | 4,360.00 | 4,276.00 | 4,316.00 | 0.3M |
| 2025-04-11 | 4,330.00 | 4,340.00 | 4,330.00 | 4,338.00 | 0.0M |
| 2025-04-10 | 4,302.00 | 4,360.00 | 4,260.00 | 4,300.00 | 0.0M |
| 2025-04-09 | 4,044.00 | 4,354.00 | 4,044.00 | 4,182.00 | 0.0M |
| 2025-04-08 | 4,300.00 | 4,306.00 | 4,096.00 | 4,156.00 | 0.0M |
| 2025-04-07 | 4,504.00 | 4,504.00 | 4,280.00 | 4,320.00 | 0.0M |
| 2025-04-02 | 4,898.00 | 4,898.00 | 4,786.00 | 4,790.00 | 0.0M |
| 2025-04-01 | 4,882.00 | 4,898.00 | 4,866.00 | 4,882.00 | 0.0M |
| 2025-03-31 | 4,848.00 | 4,916.00 | 4,848.00 | 4,872.00 | 0.0M |
| 2025-03-28 | 4,848.00 | 4,894.00 | 4,810.00 | 4,834.00 | 0.0M |
| 2025-03-27 | 4,930.00 | 4,952.00 | 4,880.00 | 4,906.00 | 0.0M |
| 2025-03-26 | 4,912.00 | 4,938.00 | 4,912.00 | 4,926.00 | 0.0M |
| 2025-03-25 | 4,888.00 | 4,934.00 | 4,882.00 | 4,916.00 | 0.0M |
| 2025-03-24 | 4,862.00 | 4,886.00 | 4,846.00 | 4,866.00 | 0.0M |
| 2025-03-21 | 4,868.00 | 4,886.00 | 4,824.00 | 4,852.00 | 0.0M |
| 2025-03-20 | 4,844.00 | 4,908.00 | 4,818.00 | 4,866.00 | 0.0M |
| 2025-03-19 | 4,822.00 | 4,864.00 | 4,802.00 | 4,838.00 | 0.0M |
| 2025-03-18 | 4,874.00 | 4,878.00 | 4,818.00 | 4,834.00 | 0.0M |
| 2025-03-17 | 4,824.00 | 4,872.00 | 4,796.00 | 4,836.00 | 0.0M |
| 2025-03-14 | 4,836.00 | 4,858.00 | 4,780.00 | 4,822.00 | 0.0M |
| 2025-03-13 | 4,748.00 | 4,830.00 | 4,736.00 | 4,794.00 | 0.0M |
| 2025-03-12 | 4,728.00 | 4,780.00 | 4,716.00 | 4,752.00 | 0.0M |
| 2025-03-11 | 4,790.00 | 4,790.00 | 4,694.00 | 4,746.00 | 0.0M |
| 2025-03-10 | 4,820.00 | 4,820.00 | 4,730.00 | 4,750.00 | 0.0M |
| 2025-03-07 | 4,854.00 | 4,860.00 | 4,798.00 | 4,826.00 | 0.0M |
| 2025-03-06 | 4,822.00 | 4,840.00 | 4,810.00 | 4,830.00 | 0.0M |
| 2025-03-05 | 4,840.00 | 4,840.00 | 4,792.00 | 4,822.00 | 0.0M |
| 2025-03-04 | 4,864.00 | 4,880.00 | 4,852.00 | 4,860.00 | 0.0M |
| 2025-03-03 | 5,006.00 | 5,006.00 | 4,860.00 | 4,900.00 | 0.0M |
| 2025-02-28 | 4,968.00 | 5,038.00 | 4,966.00 | 5,006.00 | 0.0M |
| 2025-02-27 | 4,984.00 | 4,992.00 | 4,964.00 | 4,982.00 | 0.0M |
| 2025-02-26 | 4,942.00 | 4,972.00 | 4,936.00 | 4,948.00 | 0.0M |
| 2025-02-25 | 4,994.00 | 5,028.00 | 4,954.00 | 4,976.00 | 0.0M |
| 2025-02-24 | 5,018.00 | 5,034.00 | 4,996.00 | 5,018.00 | 0.0M |
| 2025-02-21 | 5,066.00 | 5,090.00 | 5,010.00 | 5,034.00 | 0.0M |
| 2025-02-20 | 5,144.00 | 5,162.00 | 5,070.00 | 5,120.00 | 0.0M |
| 2025-02-19 | 5,126.00 | 5,150.00 | 5,100.00 | 5,122.00 | 0.0M |
| 2025-02-18 | 5,120.00 | 5,144.00 | 5,094.00 | 5,122.00 | 0.0M |
| 2025-02-17 | 5,088.00 | 5,146.00 | 5,078.00 | 5,122.00 | 0.0M |
| 2025-02-14 | 5,066.00 | 5,090.00 | 5,020.00 | 5,074.00 | 0.0M |
| 2025-02-13 | 5,040.00 | 5,142.00 | 5,040.00 | 5,072.00 | 0.0M |
| 2025-02-12 | 5,124.00 | 5,138.00 | 5,040.00 | 5,070.00 | 0.0M |
| 2025-02-11 | 5,158.00 | 5,174.00 | 5,140.00 | 5,158.00 | 0.0M |
| 2025-02-10 | 5,158.00 | 5,162.00 | 5,116.00 | 5,138.00 | 0.0M |
| 2025-02-07 | 5,050.00 | 5,148.00 | 5,038.00 | 5,120.00 | 0.0M |
| 2025-02-06 | 4,964.00 | 5,054.00 | 4,964.00 | 5,030.00 | 0.0M |
| 2025-02-05 | 4,946.00 | 4,974.00 | 4,902.00 | 4,930.00 | 0.0M |
| 2025-01-24 | 4,978.00 | 4,978.00 | 4,928.00 | 4,962.00 | 0.0M |
| 2025-01-23 | 5,022.00 | 5,030.00 | 4,964.00 | 4,984.00 | 0.0M |
| 2025-01-22 | 5,098.00 | 5,106.00 | 5,002.00 | 5,028.00 | 0.0M |
| 2025-01-21 | 5,112.00 | 5,120.00 | 5,066.00 | 5,086.00 | 0.0M |
| 2025-01-20 | 5,186.00 | 5,196.00 | 5,106.00 | 5,168.00 | 0.0M |
| 2025-01-17 | 5,200.00 | 5,236.00 | 5,148.00 | 5,200.00 | 0.0M |
| 2025-01-16 | 5,130.00 | 5,252.00 | 5,130.00 | 5,192.00 | 0.0M |
| 2025-01-15 | 5,080.00 | 5,120.00 | 5,080.00 | 5,096.00 | 0.0M |
| 2025-01-14 | 5,066.00 | 5,100.00 | 5,034.00 | 5,072.00 | 0.0M |
| 2025-01-13 | 5,008.00 | 5,128.00 | 5,002.00 | 5,084.00 | 0.0M |
| 2025-01-10 | 4,952.00 | 5,012.00 | 4,942.00 | 4,974.00 | 0.0M |
| 2025-01-09 | 4,856.00 | 4,980.00 | 4,856.00 | 4,930.00 | 0.0M |
| 2025-01-08 | 4,828.00 | 4,838.00 | 4,798.00 | 4,822.00 | 0.0M |
| 2025-01-07 | 4,910.00 | 4,924.00 | 4,810.00 | 4,866.00 | 0.0M |
| 2025-01-06 | 4,880.00 | 4,982.00 | 4,870.00 | 4,918.00 | 0.0M |
| 2025-01-03 | 4,900.00 | 4,920.00 | 4,878.00 | 4,896.00 | 0.0M |
| 2025-01-02 | 4,808.00 | 4,902.00 | 4,808.00 | 4,864.00 | 0.0M |