46,556.00
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 | 46,276.00 | 46,666.00 | 46,233.00 | 46,556.00 | 0.1M |
| 2025-09-25 | 46,489.00 | 46,538.00 | 46,098.00 | 46,268.00 | 0.1M |
| 2025-09-24 | 46,635.00 | 46,788.00 | 46,414.00 | 46,441.00 | 0.1M |
| 2025-09-23 | 46,706.00 | 47,056.00 | 46,546.00 | 46,637.00 | 0.1M |
| 2025-09-22 | 46,607.00 | 46,767.00 | 46,362.00 | 46,724.00 | 0.1M |
| 2025-09-21 | 46,576.00 | 46,632.00 | 46,573.00 | 46,576.00 | 0.0M |
| 2025-09-19 | 46,215.00 | 46,386.00 | 46,060.00 | 46,327.57 | 0.0M |
| 2025-09-18 | 46,057.00 | 46,379.00 | 45,959.00 | 46,168.00 | 0.0M |
| 2025-09-17 | 45,820.00 | 46,292.00 | 45,701.00 | 46,021.00 | 0.0M |
| 2025-09-16 | 45,899.00 | 45,990.00 | 45,680.00 | 45,784.00 | 0.0M |
| 2025-09-15 | 45,857.00 | 46,010.00 | 45,796.00 | 45,921.00 | 0.0M |
| 2025-09-14 | 45,861.00 | 45,889.00 | 45,840.00 | 45,861.00 | 0.0M |
| 2025-09-12 | 46,131.00 | 46,168.00 | 45,902.00 | 45,854.00 | 0.1M |
| 2025-09-11 | 45,508.00 | 46,176.00 | 45,487.00 | 46,141.00 | 0.1M |
| 2025-09-10 | 45,700.00 | 45,892.00 | 45,415.00 | 45,540.00 | 0.1M |
| 2025-09-09 | 45,580.00 | 45,806.00 | 45,470.00 | 45,757.00 | 0.1M |
| 2025-09-08 | 45,462.00 | 45,578.00 | 45,321.00 | 45,575.00 | 0.1M |
| 2025-09-05 | 45,695.00 | 45,832.00 | 45,257.00 | 45,459.00 | 0.1M |
| 2025-09-04 | 45,255.00 | 45,705.00 | 45,223.00 | 45,688.00 | 0.1M |
| 2025-09-03 | 45,315.00 | 45,377.00 | 45,036.00 | 45,308.00 | 0.1M |
| 2025-09-02 | 45,652.00 | 45,748.00 | 45,002.00 | 45,351.00 | 0.1M |
| 2025-09-01 | 45,575.00 | 45,747.00 | 45,531.00 | 45,575.00 | 0.0M |
| 2025-08-29 | 45,667.00 | 45,688.00 | 45,433.00 | 45,601.00 | 0.1M |
| 2025-08-28 | 45,632.00 | 45,800.00 | 45,501.00 | 45,706.00 | 0.1M |
| 2025-08-27 | 45,529.00 | 45,684.00 | 45,445.00 | 45,642.00 | 0.1M |
| 2025-08-26 | 45,383.00 | 45,473.00 | 45,184.00 | 45,489.00 | 0.1M |
| 2025-08-25 | 45,726.00 | 45,749.00 | 45,360.00 | 45,351.00 | 0.1M |
| 2025-08-22 | 44,887.00 | 45,841.00 | 44,745.00 | 45,715.00 | 0.1M |
| 2025-08-21 | 44,984.00 | 45,028.00 | 44,642.00 | 44,854.00 | 0.1M |
| 2025-08-20 | 45,020.00 | 45,122.00 | 44,828.00 | 44,995.00 | 0.1M |
| 2025-08-19 | 44,989.00 | 45,289.00 | 44,834.00 | 44,999.00 | 0.1M |
| 2025-08-18 | 45,016.00 | 45,115.00 | 44,900.00 | 44,986.00 | 0.1M |
| 2025-08-15 | 45,108.00 | 45,368.00 | 44,981.00 | 45,040.00 | 0.1M |
| 2025-08-14 | 45,018.00 | 45,066.00 | 44,768.00 | 44,997.00 | 0.1M |
| 2025-08-13 | 44,566.00 | 45,016.00 | 44,505.00 | 45,025.00 | 0.1M |
| 2025-08-12 | 44,062.00 | 44,603.00 | 44,026.00 | 44,558.00 | 0.1M |
| 2025-08-11 | 44,344.00 | 44,415.00 | 44,013.00 | 44,084.00 | 0.1M |
| 2025-08-08 | 44,125.00 | 44,385.00 | 44,084.00 | 44,278.00 | 0.1M |
| 2025-08-07 | 44,312.00 | 44,615.00 | 43,899.00 | 44,080.00 | 0.1M |
| 2025-08-06 | 44,262.00 | 44,482.00 | 44,125.00 | 44,312.00 | 0.1M |
| 2025-08-05 | 44,374.00 | 44,433.00 | 44,040.00 | 44,236.00 | 0.1M |
| 2025-08-04 | 43,693.00 | 44,310.00 | 43,629.00 | 44,303.00 | 0.1M |
| 2025-08-01 | 44,312.00 | 44,327.00 | 43,464.00 | 43,710.00 | 0.1M |
| 2025-07-31 | 44,711.00 | 44,852.00 | 44,311.00 | 44,305.00 | 0.1M |
| 2025-07-30 | 44,800.00 | 44,912.00 | 44,419.00 | 44,633.00 | 0.1M |
| 2025-07-29 | 45,013.00 | 45,122.00 | 44,746.00 | 44,816.00 | 0.1M |
| 2025-07-28 | 45,229.00 | 45,314.00 | 44,911.00 | 45,012.00 | 0.1M |
| 2025-07-25 | 44,945.00 | 45,110.00 | 44,817.00 | 45,084.00 | 0.1M |
| 2025-07-24 | 45,146.00 | 45,146.00 | 44,860.00 | 44,899.00 | 0.1M |
| 2025-07-23 | 44,720.00 | 45,194.00 | 44,718.00 | 45,214.00 | 0.1M |
| 2025-07-22 | 44,578.00 | 44,716.00 | 44,424.00 | 44,711.00 | 0.1M |
| 2025-07-21 | 44,536.00 | 44,814.00 | 44,491.00 | 44,547.00 | 0.1M |
| 2025-07-18 | 44,727.00 | 44,860.00 | 44,424.00 | 44,540.00 | 0.1M |
| 2025-07-17 | 44,438.00 | 44,773.00 | 44,352.00 | 44,718.00 | 0.1M |
| 2025-07-16 | 44,192.00 | 44,478.00 | 43,973.00 | 44,459.00 | 0.1M |
| 2025-07-15 | 44,660.00 | 44,829.00 | 44,273.00 | 44,247.00 | 0.1M |
| 2025-07-14 | 44,454.00 | 44,698.00 | 44,321.00 | 44,692.00 | 0.1M |
| 2025-07-11 | 44,880.00 | 44,943.00 | 44,511.00 | 44,599.00 | 0.1M |
| 2025-07-10 | 44,730.00 | 45,042.00 | 44,564.00 | 44,908.00 | 0.1M |
| 2025-07-09 | 44,513.00 | 44,831.00 | 44,418.00 | 44,719.00 | 0.1M |
| 2025-07-08 | 44,561.00 | 44,716.00 | 44,471.00 | 44,512.00 | 0.1M |
| 2025-07-07 | 44,906.00 | 45,133.00 | 44,429.00 | 44,677.00 | 0.1M |
| 2025-07-04 | 45,041.00 | 45,054.00 | 44,790.00 | 44,840.00 | 0.0M |
| 2025-07-03 | 44,788.00 | 45,178.00 | 44,747.00 | 45,098.00 | 0.1M |
| 2025-07-02 | 44,821.00 | 44,960.00 | 44,642.00 | 44,776.00 | 0.1M |
| 2025-07-01 | 44,345.00 | 44,917.00 | 44,281.00 | 44,807.00 | 0.1M |
| 2025-06-30 | 44,203.00 | 44,434.00 | 44,186.00 | 44,389.00 | 0.1M |
| 2025-06-27 | 43,743.00 | 44,288.00 | 43,743.00 | 44,125.00 | 0.1M |
| 2025-06-26 | 43,349.00 | 43,722.00 | 43,272.00 | 43,718.00 | 0.1M |
| 2025-06-25 | 43,409.00 | 43,467.00 | 43,175.00 | 43,306.00 | 0.1M |
| 2025-06-24 | 42,900.00 | 43,466.00 | 42,892.00 | 43,424.00 | 0.1M |
| 2025-06-23 | 42,268.00 | 42,859.00 | 42,101.00 | 42,901.00 | 0.1M |
| 2025-06-20 | 42,185.00 | 42,377.00 | 41,755.00 | 42,356.44 | 0.0M |
| 2025-06-19 | 42,036.00 | 42,176.00 | 41,774.00 | 42,036.00 | 0.0M |
| 2025-06-18 | 42,228.00 | 42,539.00 | 42,096.00 | 42,188.00 | 0.0M |
| 2025-06-17 | 42,581.00 | 42,587.00 | 42,149.00 | 42,228.00 | 0.0M |
| 2025-06-16 | 42,085.00 | 42,748.00 | 41,847.00 | 42,537.00 | 0.0M |
| 2025-06-13 | 42,950.00 | 42,960.00 | 42,090.00 | 42,207.00 | 0.1M |
| 2025-06-12 | 42,898.00 | 42,995.00 | 42,587.00 | 42,990.00 | 0.1M |
| 2025-06-11 | 42,856.00 | 43,156.00 | 42,754.00 | 42,908.00 | 0.1M |
| 2025-06-10 | 42,804.00 | 42,967.00 | 42,673.00 | 42,911.00 | 0.1M |
| 2025-06-09 | 42,830.00 | 42,935.00 | 42,599.00 | 42,796.00 | 0.1M |
| 2025-06-06 | 42,376.00 | 42,978.00 | 42,343.00 | 42,809.00 | 0.1M |
| 2025-06-05 | 42,477.00 | 42,739.00 | 42,265.00 | 42,369.00 | 0.1M |
| 2025-06-04 | 42,569.00 | 42,708.00 | 42,540.00 | 42,500.00 | 0.1M |
| 2025-06-03 | 42,375.00 | 42,637.00 | 42,115.00 | 42,598.00 | 0.1M |
| 2025-06-02 | 42,275.00 | 42,369.00 | 41,904.00 | 42,374.00 | 0.1M |
| 2025-05-30 | 42,225.00 | 42,439.00 | 41,956.00 | 42,294.00 | 0.1M |
| 2025-05-29 | 42,180.00 | 42,775.00 | 41,873.00 | 42,267.00 | 0.1M |
| 2025-05-28 | 42,477.00 | 42,514.00 | 42,131.00 | 42,170.00 | 0.1M |
| 2025-05-27 | 41,674.00 | 42,421.00 | 41,649.00 | 42,410.00 | 0.1M |
| 2025-05-26 | 42,063.00 | 42,171.00 | 41,935.00 | 42,063.00 | 0.0M |
| 2025-05-23 | 41,986.00 | 42,027.00 | 41,238.00 | 41,674.00 | 0.1M |
| 2025-05-22 | 41,913.00 | 42,177.00 | 41,692.00 | 41,925.00 | 0.1M |
| 2025-05-21 | 42,750.00 | 42,750.00 | 41,869.00 | 41,947.00 | 0.1M |
| 2025-05-20 | 42,896.00 | 42,974.00 | 42,569.00 | 42,772.00 | 0.1M |
| 2025-05-19 | 42,469.00 | 42,940.00 | 42,300.00 | 42,885.00 | 0.1M |
| 2025-05-16 | 42,450.00 | 42,763.00 | 42,325.00 | 42,736.00 | 0.1M |
| 2025-05-15 | 42,106.00 | 42,418.00 | 41,840.00 | 42,385.00 | 0.1M |
| 2025-05-14 | 42,235.00 | 42,340.00 | 42,026.00 | 42,117.00 | 0.1M |
| 2025-05-13 | 42,530.00 | 42,536.00 | 42,215.00 | 42,228.00 | 0.1M |
| 2025-05-12 | 41,698.00 | 42,503.00 | 41,674.00 | 42,493.00 | 0.1M |
| 2025-05-09 | 41,470.00 | 41,617.00 | 41,223.00 | 41,323.00 | 0.1M |
| 2025-05-08 | 41,186.00 | 41,875.00 | 41,113.00 | 41,468.00 | 0.1M |
| 2025-05-07 | 40,822.00 | 41,340.00 | 40,817.00 | 41,214.00 | 0.1M |
| 2025-05-06 | 41,281.00 | 41,350.00 | 40,845.00 | 40,918.00 | 0.1M |
| 2025-05-05 | 41,423.00 | 41,554.00 | 41,102.00 | 41,319.00 | 0.1M |
| 2025-05-02 | 40,810.00 | 41,507.00 | 40,766.00 | 41,427.00 | 0.1M |
| 2025-05-01 | 40,862.00 | 41,222.00 | 40,839.00 | 40,855.00 | 0.1M |
| 2025-04-30 | 40,723.00 | 40,750.00 | 39,867.00 | 40,770.00 | 0.2M |
| 2025-04-29 | 40,346.00 | 40,777.00 | 40,289.00 | 40,658.00 | 0.1M |
| 2025-04-28 | 40,249.00 | 40,566.00 | 40,012.00 | 40,368.00 | 0.1M |
| 2025-04-25 | 40,257.00 | 40,380.00 | 39,861.00 | 40,254.00 | 0.2M |
| 2025-04-24 | 39,780.00 | 40,283.00 | 39,404.00 | 40,262.00 | 0.1M |
| 2025-04-23 | 39,574.00 | 40,558.00 | 39,574.00 | 39,775.00 | 0.2M |
| 2025-04-22 | 38,277.00 | 39,449.00 | 38,243.00 | 39,357.00 | 0.2M |
| 2025-04-21 | 39,309.00 | 39,309.00 | 37,997.00 | 38,328.00 | 0.1M |
| 2025-04-17 | 39,831.00 | 40,291.00 | 39,129.00 | 39,329.00 | 0.2M |
| 2025-04-16 | 40,481.00 | 40,713.00 | 39,585.00 | 39,853.00 | 0.2M |
| 2025-04-15 | 40,678.00 | 41,010.00 | 40,534.00 | 40,575.00 | 0.2M |
| 2025-04-14 | 40,660.00 | 40,991.00 | 40,038.00 | 40,741.00 | 0.2M |
| 2025-04-11 | 39,794.00 | 40,615.00 | 39,206.00 | 40,399.00 | 0.3M |
| 2025-04-10 | 40,979.00 | 41,143.00 | 38,630.00 | 39,797.00 | 0.3M |
| 2025-04-09 | 37,697.00 | 40,729.00 | 36,882.00 | 40,836.00 | 0.4M |
| 2025-04-08 | 38,485.00 | 39,649.00 | 37,714.00 | 37,862.00 | 0.4M |
| 2025-04-07 | 37,931.00 | 39,426.00 | 36,664.00 | 38,165.00 | 0.5M |
| 2025-04-04 | 40,675.00 | 40,750.00 | 38,568.00 | 38,530.00 | 0.4M |
| 2025-04-03 | 41,916.00 | 41,968.00 | 40,848.00 | 40,776.00 | 0.2M |
| 2025-04-02 | 42,228.00 | 42,657.00 | 41,877.00 | 42,492.00 | 0.2M |
| 2025-04-01 | 42,222.00 | 42,418.00 | 41,774.00 | 42,241.00 | 0.2M |
| 2025-03-31 | 41,595.00 | 42,332.00 | 41,428.00 | 42,259.00 | 0.2M |
| 2025-03-28 | 42,603.00 | 42,665.00 | 41,816.00 | 41,851.00 | 0.1M |
| 2025-03-27 | 42,656.00 | 42,875.00 | 42,460.00 | 42,602.00 | 0.1M |
| 2025-03-26 | 42,930.00 | 43,143.00 | 42,635.00 | 42,746.00 | 0.1M |
| 2025-03-25 | 42,900.00 | 43,025.00 | 42,788.00 | 42,906.00 | 0.1M |
| 2025-03-24 | 42,410.00 | 42,920.00 | 42,410.00 | 42,898.00 | 0.1M |
| 2025-03-21 | 41,958.00 | 42,003.00 | 41,567.00 | 41,620.47 | 0.0M |
| 2025-03-20 | 41,986.00 | 42,265.00 | 41,701.00 | 41,961.00 | 0.0M |
| 2025-03-19 | 41,592.00 | 42,208.00 | 41,534.00 | 41,995.00 | 0.0M |
| 2025-03-18 | 41,890.00 | 41,987.00 | 41,434.00 | 41,600.00 | 0.0M |
| 2025-03-17 | 41,457.00 | 42,042.00 | 41,252.00 | 41,883.00 | 0.0M |
| 2025-03-14 | 40,930.00 | 41,527.00 | 40,923.00 | 41,510.00 | 0.1M |
| 2025-03-13 | 41,373.00 | 41,496.00 | 40,708.00 | 40,863.00 | 0.1M |
| 2025-03-12 | 41,523.00 | 42,025.00 | 41,046.00 | 41,395.00 | 0.2M |
| 2025-03-11 | 42,020.00 | 42,128.00 | 41,220.00 | 41,475.00 | 0.2M |
| 2025-03-10 | 42,780.00 | 42,780.00 | 41,666.00 | 41,947.00 | 0.2M |
| 2025-03-07 | 42,694.00 | 42,944.00 | 42,207.00 | 42,838.00 | 0.2M |
| 2025-03-06 | 43,030.00 | 43,096.00 | 42,425.00 | 42,616.00 | 0.2M |
| 2025-03-05 | 42,828.00 | 43,197.00 | 42,473.00 | 43,066.00 | 0.2M |
| 2025-03-04 | 43,300.00 | 43,364.00 | 42,420.00 | 42,594.00 | 0.2M |
| 2025-03-03 | 43,904.00 | 44,119.00 | 43,047.00 | 43,247.00 | 0.2M |
| 2025-02-28 | 43,337.00 | 43,629.00 | 43,154.00 | 43,889.00 | 0.2M |
| 2025-02-27 | 43,510.00 | 43,948.00 | 43,303.00 | 43,297.00 | 0.2M |
| 2025-02-26 | 43,790.00 | 43,935.00 | 43,370.00 | 43,506.00 | 0.1M |
| 2025-02-25 | 43,571.00 | 43,841.00 | 43,346.00 | 43,690.00 | 0.1M |
| 2025-02-24 | 43,532.00 | 43,826.00 | 43,419.00 | 43,535.00 | 0.1M |
| 2025-02-21 | 44,252.00 | 44,332.00 | 43,419.00 | 43,486.00 | 0.1M |
| 2025-02-20 | 44,664.00 | 44,685.00 | 44,033.00 | 44,268.00 | 0.1M |
| 2025-02-19 | 44,643.00 | 44,702.00 | 44,396.00 | 44,711.00 | 0.1M |
| 2025-02-18 | 44,655.00 | 44,760.00 | 44,409.00 | 44,643.00 | 0.1M |
| 2025-02-14 | 44,802.00 | 44,881.00 | 44,610.00 | 44,635.00 | 0.1M |
| 2025-02-13 | 44,518.00 | 44,874.00 | 44,356.00 | 44,811.00 | 0.1M |
| 2025-02-12 | 44,700.00 | 44,733.00 | 44,189.00 | 44,462.00 | 0.1M |
| 2025-02-11 | 44,558.00 | 44,745.00 | 44,395.00 | 44,708.00 | 0.1M |
| 2025-02-10 | 44,250.00 | 44,734.00 | 44,150.00 | 44,580.00 | 0.1M |
| 2025-02-07 | 44,782.00 | 44,962.00 | 44,384.00 | 44,421.00 | 0.1M |
| 2025-02-06 | 45,043.00 | 45,178.00 | 44,659.00 | 44,863.00 | 0.1M |
| 2025-02-05 | 44,677.00 | 45,023.00 | 44,468.00 | 45,004.00 | 0.1M |
| 2025-02-04 | 44,826.00 | 44,829.00 | 44,347.00 | 44,697.00 | 0.1M |
| 2025-02-03 | 44,486.00 | 44,737.00 | 43,965.00 | 44,565.00 | 0.2M |
| 2025-01-31 | 45,057.00 | 45,226.00 | 44,656.00 | 44,698.00 | 0.1M |
| 2025-01-30 | 44,946.00 | 45,190.00 | 44,782.00 | 45,055.00 | 0.1M |
| 2025-01-29 | 45,018.00 | 45,140.00 | 44,747.00 | 44,890.00 | 0.1M |
| 2025-01-28 | 44,886.00 | 45,160.00 | 44,742.00 | 45,031.00 | 0.1M |
| 2025-01-27 | 44,475.00 | 44,912.00 | 44,010.00 | 44,904.00 | 0.2M |
| 2025-01-24 | 44,696.00 | 44,775.00 | 44,546.00 | 44,602.00 | 0.1M |
| 2025-01-23 | 44,336.00 | 44,739.00 | 44,310.00 | 44,749.00 | 0.1M |
| 2025-01-22 | 44,250.00 | 44,415.00 | 44,197.00 | 44,353.00 | 0.1M |
| 2025-01-21 | 43,681.00 | 44,213.00 | 43,495.00 | 44,238.00 | 0.1M |
| 2025-01-17 | 43,344.00 | 43,867.00 | 43,315.00 | 43,695.00 | 0.1M |
| 2025-01-16 | 43,486.00 | 43,570.00 | 43,286.00 | 43,372.00 | 0.1M |
| 2025-01-15 | 42,800.00 | 43,569.00 | 42,752.00 | 43,466.00 | 0.1M |
| 2025-01-14 | 42,560.00 | 42,795.00 | 42,373.00 | 42,752.00 | 0.1M |
| 2025-01-13 | 42,202.00 | 42,519.00 | 41,968.00 | 42,523.00 | 0.1M |
| 2025-01-10 | 42,828.00 | 42,906.00 | 42,105.00 | 42,160.00 | 0.2M |
| 2025-01-09 | 42,884.00 | 42,907.00 | 42,723.00 | 42,829.00 | 0.0M |
| 2025-01-08 | 42,771.00 | 42,941.00 | 42,591.00 | 42,878.00 | 0.1M |
| 2025-01-07 | 43,029.00 | 43,211.00 | 42,698.00 | 42,803.00 | 0.1M |
| 2025-01-06 | 43,001.00 | 43,408.00 | 42,911.00 | 42,982.00 | 0.1M |
| 2025-01-03 | 42,708.00 | 43,079.00 | 42,654.00 | 43,021.00 | 0.1M |
| 2025-01-02 | 42,888.00 | 43,245.00 | 42,462.00 | 42,694.00 | 0.1M |