110,425.00
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 | 110,625.00 | 111,580.00 | 110,025.00 | 110,425.00 | 0.0M |
| 2025-09-25 | 114,255.00 | 114,540.00 | 109,225.00 | 110,020.00 | 0.0M |
| 2025-09-24 | 112,955.00 | 114,895.00 | 111,860.00 | 114,280.00 | 0.0M |
| 2025-09-23 | 113,675.00 | 114,240.00 | 112,365.00 | 112,515.00 | 0.0M |
| 2025-09-22 | 116,360.00 | 116,490.00 | 112,840.00 | 113,075.00 | 0.0M |
| 2025-09-21 | 116,490.00 | 116,490.00 | 116,195.00 | 116,490.00 | 0.0M |
| 2025-09-19 | 118,475.00 | 118,600.00 | 116,100.00 | 116,130.00 | 0.0M |
| 2025-09-18 | 116,935.00 | 119,165.00 | 116,935.00 | 118,630.00 | 0.0M |
| 2025-09-17 | 118,090.00 | 118,550.00 | 115,770.00 | 116,690.00 | 0.0M |
| 2025-09-16 | 116,730.00 | 118,175.00 | 115,815.00 | 117,975.00 | 0.0M |
| 2025-09-15 | 117,525.00 | 118,140.00 | 115,520.00 | 116,460.00 | 0.0M |
| 2025-09-14 | 116,525.00 | 117,525.00 | 116,430.00 | 116,525.00 | 0.0M |
| 2025-09-12 | 115,900.00 | 118,200.00 | 115,900.00 | 118,145.00 | 0.0M |
| 2025-09-11 | 115,200.00 | 116,000.00 | 114,595.00 | 115,800.00 | 0.0M |
| 2025-09-10 | 112,560.00 | 115,760.00 | 112,100.00 | 114,840.00 | 0.0M |
| 2025-09-09 | 113,715.00 | 114,665.00 | 111,970.00 | 112,545.00 | 0.0M |
| 2025-09-08 | 112,390.00 | 114,240.00 | 111,840.00 | 113,335.00 | 0.0M |
| 2025-09-05 | 111,850.00 | 114,610.00 | 111,530.00 | 112,815.00 | 0.0M |
| 2025-09-04 | 113,300.00 | 113,610.00 | 110,575.00 | 111,095.00 | 0.0M |
| 2025-09-03 | 112,615.00 | 114,060.00 | 111,995.00 | 113,685.00 | 0.0M |
| 2025-09-02 | 110,285.00 | 113,220.00 | 108,990.00 | 112,230.00 | 0.0M |
| 2025-09-01 | 110,545.00 | 111,120.00 | 108,990.00 | 110,545.00 | 0.0M |
| 2025-08-29 | 113,710.00 | 113,895.00 | 109,000.00 | 109,625.00 | 0.0M |
| 2025-08-28 | 112,375.00 | 114,225.00 | 111,700.00 | 112,740.00 | 0.0M |
| 2025-08-27 | 112,300.00 | 113,460.00 | 111,100.00 | 112,880.00 | 0.0M |
| 2025-08-26 | 110,675.00 | 112,185.00 | 109,555.00 | 111,915.00 | 0.0M |
| 2025-08-25 | 114,325.00 | 114,490.00 | 110,280.00 | 111,610.00 | 0.0M |
| 2025-08-22 | 113,375.00 | 118,345.00 | 112,525.00 | 117,590.00 | 0.0M |
| 2025-08-21 | 115,295.00 | 115,615.00 | 112,800.00 | 112,985.00 | 0.0M |
| 2025-08-20 | 114,260.00 | 115,255.00 | 113,170.00 | 115,170.00 | 0.0M |
| 2025-08-19 | 117,730.00 | 118,000.00 | 113,550.00 | 113,935.00 | 0.0M |
| 2025-08-18 | 118,890.00 | 119,030.00 | 115,710.00 | 117,335.00 | 0.0M |
| 2025-08-15 | 119,000.00 | 120,530.00 | 117,915.00 | 117,990.00 | 0.0M |
| 2025-08-14 | 124,140.00 | 125,890.00 | 118,370.00 | 119,175.00 | 0.0M |
| 2025-08-13 | 121,355.00 | 124,520.00 | 120,220.00 | 124,195.00 | 0.0M |
| 2025-08-12 | 119,505.00 | 121,500.00 | 119,315.00 | 120,890.00 | 0.0M |
| 2025-08-11 | 120,010.00 | 123,655.00 | 119,875.00 | 120,180.00 | 0.0M |
| 2025-08-08 | 118,450.00 | 119,040.00 | 116,980.00 | 117,660.00 | 0.0M |
| 2025-08-07 | 116,400.00 | 118,970.00 | 115,435.00 | 118,870.00 | 0.0M |
| 2025-08-06 | 114,970.00 | 117,020.00 | 114,650.00 | 116,525.00 | 0.0M |
| 2025-08-05 | 116,410.00 | 116,570.00 | 113,815.00 | 114,830.00 | 0.0M |
| 2025-08-04 | 115,480.00 | 116,980.00 | 115,000.00 | 115,980.00 | 0.0M |
| 2025-08-01 | 117,500.00 | 117,635.00 | 114,145.00 | 114,260.00 | 0.0M |
| 2025-07-31 | 118,870.00 | 120,520.00 | 117,820.00 | 118,180.00 | 0.0M |
| 2025-07-30 | 119,220.00 | 120,460.00 | 117,300.00 | 118,355.00 | 0.0M |
| 2025-07-29 | 119,860.00 | 121,000.00 | 118,555.00 | 119,055.00 | 0.0M |
| 2025-07-28 | 121,085.00 | 121,940.00 | 119,125.00 | 119,775.00 | 0.0M |
| 2025-07-25 | 120,540.00 | 120,590.00 | 116,460.00 | 118,610.00 | 0.0M |
| 2025-07-24 | 119,245.00 | 120,715.00 | 118,240.00 | 120,110.00 | 0.0M |
| 2025-07-23 | 121,000.00 | 121,475.00 | 118,340.00 | 119,475.00 | 0.0M |
| 2025-07-22 | 118,280.00 | 121,425.00 | 117,225.00 | 120,415.00 | 0.0M |
| 2025-07-21 | 119,080.00 | 120,700.00 | 117,500.00 | 117,675.00 | 0.0M |
| 2025-07-18 | 121,485.00 | 122,050.00 | 117,900.00 | 118,425.00 | 0.0M |
| 2025-07-17 | 120,635.00 | 121,130.00 | 118,665.00 | 120,175.00 | 0.0M |
| 2025-07-16 | 118,730.00 | 121,190.00 | 118,240.00 | 120,510.00 | 0.0M |
| 2025-07-15 | 121,300.00 | 121,480.00 | 116,970.00 | 117,610.00 | 0.0M |
| 2025-07-14 | 119,900.00 | 124,140.00 | 119,590.00 | 121,120.00 | 0.0M |
| 2025-07-11 | 117,730.00 | 120,125.00 | 116,500.00 | 119,405.00 | 0.0M |
| 2025-07-10 | 112,385.00 | 115,140.00 | 111,910.00 | 114,710.00 | 0.0M |
| 2025-07-09 | 110,140.00 | 113,230.00 | 109,545.00 | 113,055.00 | 0.0M |
| 2025-07-08 | 109,285.00 | 110,465.00 | 108,485.00 | 110,020.00 | 0.0M |
| 2025-07-07 | 110,485.00 | 110,800.00 | 108,650.00 | 109,255.00 | 0.0M |
| 2025-07-04 | 111,270.00 | 110,670.00 | 108,915.00 | 108,915.00 | 0.0M |
| 2025-07-03 | 110,420.00 | 111,995.00 | 110,165.00 | 111,220.00 | 0.0M |
| 2025-07-02 | 106,905.00 | 111,175.00 | 106,465.00 | 111,095.00 | 0.0M |
| 2025-07-01 | 108,505.00 | 108,880.00 | 106,430.00 | 106,550.00 | 0.0M |
| 2025-06-30 | 109,130.00 | 110,275.00 | 108,035.00 | 109,030.00 | 0.0M |
| 2025-06-27 | 108,560.00 | 109,295.00 | 107,945.00 | 108,250.00 | 0.0M |
| 2025-06-26 | 108,265.00 | 109,035.00 | 107,280.00 | 108,275.00 | 0.0M |
| 2025-06-25 | 106,660.00 | 109,000.00 | 106,615.00 | 108,510.00 | 0.0M |
| 2025-06-24 | 104,500.00 | 107,085.00 | 104,500.00 | 106,405.00 | 0.0M |
| 2025-06-23 | 100,240.00 | 104,705.00 | 99,800.00 | 103,920.00 | 0.0M |
| 2025-06-20 | 105,870.00 | 107,340.00 | 103,080.00 | 104,080.00 | 0.0M |
| 2025-06-19 | 105,550.00 | 105,880.00 | 104,850.00 | 105,550.00 | 0.0M |
| 2025-06-18 | 105,350.00 | 106,400.00 | 104,390.00 | 104,645.00 | 0.0M |
| 2025-06-17 | 109,670.00 | 109,965.00 | 104,235.00 | 105,605.00 | 0.0M |
| 2025-06-16 | 105,795.00 | 109,965.00 | 105,755.00 | 109,635.00 | 0.0M |
| 2025-06-13 | 107,030.00 | 107,090.00 | 103,670.00 | 106,080.00 | 0.0M |
| 2025-06-12 | 109,250.00 | 109,790.00 | 106,850.00 | 107,795.00 | 0.0M |
| 2025-06-11 | 111,025.00 | 111,505.00 | 109,490.00 | 109,865.00 | 0.0M |
| 2025-06-10 | 111,280.00 | 111,595.00 | 109,575.00 | 110,695.00 | 0.0M |
| 2025-06-09 | 106,830.00 | 110,085.00 | 106,595.00 | 109,825.00 | 0.0M |
| 2025-06-06 | 102,370.00 | 106,550.00 | 102,130.00 | 105,450.00 | 0.0M |
| 2025-06-05 | 106,290.00 | 107,200.00 | 101,570.00 | 102,885.00 | 0.0M |
| 2025-06-04 | 106,535.00 | 106,895.00 | 105,295.00 | 106,180.00 | 0.0M |
| 2025-06-03 | 106,505.00 | 108,150.00 | 106,160.00 | 107,540.00 | 0.0M |
| 2025-06-02 | 106,990.00 | 107,110.00 | 104,970.00 | 105,700.00 | 0.0M |
| 2025-05-30 | 107,590.00 | 107,590.00 | 105,055.00 | 105,835.00 | 0.0M |
| 2025-05-29 | 108,185.00 | 109,795.00 | 106,175.00 | 106,295.00 | 0.0M |
| 2025-05-28 | 109,795.00 | 110,205.00 | 107,450.00 | 107,720.00 | 0.0M |
| 2025-05-27 | 108,300.00 | 111,750.00 | 108,270.00 | 110,845.00 | 0.0M |
| 2025-05-26 | 110,385.00 | 111,260.00 | 109,865.00 | 110,385.00 | 0.0M |
| 2025-05-23 | 111,950.00 | 112,825.00 | 108,320.00 | 109,625.00 | 0.0M |
| 2025-05-22 | 109,530.00 | 113,055.00 | 109,520.00 | 112,185.00 | 0.0M |
| 2025-05-21 | 107,605.00 | 110,745.00 | 107,020.00 | 109,680.00 | 0.0M |
| 2025-05-20 | 106,535.00 | 108,325.00 | 105,130.00 | 108,035.00 | 0.0M |
| 2025-05-19 | 105,320.00 | 108,200.00 | 103,000.00 | 106,545.00 | 0.0M |
| 2025-05-16 | 104,840.00 | 105,625.00 | 104,160.00 | 105,055.00 | 0.0M |
| 2025-05-15 | 104,470.00 | 105,160.00 | 102,315.00 | 104,110.00 | 0.0M |
| 2025-05-14 | 105,460.00 | 105,565.00 | 103,560.00 | 104,235.00 | 0.0M |
| 2025-05-13 | 103,560.00 | 106,100.00 | 102,760.00 | 105,905.00 | 0.0M |
| 2025-05-12 | 105,470.00 | 106,870.00 | 102,010.00 | 102,745.00 | 0.0M |
| 2025-05-09 | 103,885.00 | 105,170.00 | 103,490.00 | 104,280.00 | 0.0M |
| 2025-05-08 | 98,380.00 | 103,890.00 | 98,100.00 | 102,410.00 | 0.0M |
| 2025-05-07 | 95,825.00 | 98,705.00 | 95,810.00 | 97,255.00 | 0.0M |
| 2025-05-06 | 95,790.00 | 96,215.00 | 94,455.00 | 96,010.00 | 0.0M |
| 2025-05-05 | 96,890.00 | 96,925.00 | 94,625.00 | 95,325.00 | 0.0M |
| 2025-05-02 | 97,730.00 | 99,355.00 | 97,610.00 | 98,140.00 | 0.0M |
| 2025-05-01 | 95,790.00 | 98,930.00 | 95,450.00 | 97,830.00 | 0.0M |
| 2025-04-30 | 96,080.00 | 96,490.00 | 94,305.00 | 95,310.00 | 0.0M |
| 2025-04-29 | 95,920.00 | 96,820.00 | 95,730.00 | 96,595.00 | 0.0M |
| 2025-04-28 | 96,260.00 | 97,035.00 | 94,400.00 | 96,115.00 | 0.0M |
| 2025-04-25 | 94,910.00 | 97,165.00 | 94,705.00 | 96,815.00 | 0.0M |
| 2025-04-24 | 94,380.00 | 94,640.00 | 92,525.00 | 94,460.00 | 0.0M |
| 2025-04-23 | 93,915.00 | 95,460.00 | 92,730.00 | 94,325.00 | 0.0M |
| 2025-04-22 | 87,935.00 | 92,595.00 | 87,720.00 | 92,360.00 | 0.0M |
| 2025-04-21 | 85,770.00 | 89,450.00 | 85,400.00 | 88,205.00 | 0.0M |
| 2025-04-17 | 85,405.00 | 86,330.00 | 84,475.00 | 85,720.00 | 0.0M |
| 2025-04-16 | 84,860.00 | 86,340.00 | 83,740.00 | 85,140.00 | 0.0M |
| 2025-04-15 | 85,470.00 | 87,125.00 | 84,545.00 | 84,745.00 | 0.0M |
| 2025-04-14 | 84,480.00 | 86,625.00 | 83,935.00 | 85,790.00 | 0.0M |
| 2025-04-11 | 80,450.00 | 85,000.00 | 79,650.00 | 84,690.00 | 0.0M |
| 2025-04-10 | 84,290.00 | 84,410.00 | 79,070.00 | 80,250.00 | 0.0M |
| 2025-04-09 | 77,610.00 | 83,830.00 | 75,770.00 | 83,185.00 | 0.0M |
| 2025-04-08 | 80,640.00 | 81,680.00 | 76,935.00 | 77,340.00 | 0.0M |
| 2025-04-07 | 80,000.00 | 81,955.00 | 75,270.00 | 78,775.00 | 0.0M |
| 2025-04-04 | 83,550.00 | 85,430.00 | 82,565.00 | 84,910.00 | 0.0M |
| 2025-04-03 | 85,385.00 | 85,385.00 | 82,075.00 | 82,710.00 | 0.0M |
| 2025-04-02 | 86,060.00 | 89,535.00 | 85,205.00 | 87,970.00 | 0.0M |
| 2025-04-01 | 83,110.00 | 86,455.00 | 83,110.00 | 85,940.00 | 0.0M |
| 2025-03-31 | 82,885.00 | 84,625.00 | 82,080.00 | 83,290.00 | 0.0M |
| 2025-03-28 | 88,000.00 | 88,000.00 | 84,415.00 | 84,635.00 | 0.0M |
| 2025-03-27 | 87,540.00 | 88,250.00 | 86,200.00 | 87,455.00 | 0.0M |
| 2025-03-26 | 88,490.00 | 88,825.00 | 86,255.00 | 86,965.00 | 0.0M |
| 2025-03-25 | 88,705.00 | 89,075.00 | 86,800.00 | 88,655.00 | 0.0M |
| 2025-03-24 | 85,600.00 | 89,335.00 | 85,600.00 | 88,915.00 | 0.0M |
| 2025-03-21 | 84,880.00 | 85,205.00 | 83,710.00 | 84,455.00 | 0.0M |
| 2025-03-20 | 86,040.00 | 88,050.00 | 84,190.00 | 84,680.00 | 0.0M |
| 2025-03-19 | 82,610.00 | 86,610.00 | 82,610.00 | 86,135.00 | 0.0M |
| 2025-03-18 | 84,770.00 | 84,770.00 | 81,590.00 | 82,700.00 | 0.0M |
| 2025-03-17 | 83,510.00 | 85,395.00 | 82,800.00 | 85,115.00 | 0.0M |
| 2025-03-14 | 81,390.00 | 86,110.00 | 81,390.00 | 85,405.00 | 0.0M |
| 2025-03-13 | 84,115.00 | 85,050.00 | 80,580.00 | 80,765.00 | 0.0M |
| 2025-03-12 | 83,955.00 | 85,125.00 | 81,285.00 | 83,700.00 | 0.0M |
| 2025-03-11 | 80,115.00 | 84,325.00 | 77,275.00 | 83,955.00 | 0.0M |
| 2025-03-10 | 82,945.00 | 84,450.00 | 78,050.00 | 79,530.00 | 0.0M |
| 2025-03-07 | 91,430.00 | 92,050.00 | 85,455.00 | 87,850.00 | 0.0M |
| 2025-03-06 | 91,510.00 | 93,790.00 | 88,815.00 | 90,095.00 | 0.0M |
| 2025-03-05 | 88,540.00 | 91,995.00 | 87,880.00 | 91,595.00 | 0.0M |
| 2025-03-04 | 87,465.00 | 89,835.00 | 82,560.00 | 87,940.00 | 0.0M |
| 2025-03-03 | 95,565.00 | 96,215.00 | 86,220.00 | 86,945.00 | 0.0M |
| 2025-02-28 | 85,595.00 | 86,305.00 | 79,250.00 | 85,270.00 | 0.0M |
| 2025-02-27 | 84,945.00 | 87,525.00 | 83,045.00 | 83,825.00 | 0.0M |
| 2025-02-26 | 89,135.00 | 89,885.00 | 82,625.00 | 84,785.00 | 0.0M |
| 2025-02-25 | 93,325.00 | 93,325.00 | 86,205.00 | 88,465.00 | 0.0M |
| 2025-02-24 | 96,315.00 | 97,255.00 | 94,090.00 | 94,530.00 | 0.0M |
| 2025-02-21 | 99,320.00 | 100,450.00 | 95,210.00 | 95,295.00 | 0.0M |
| 2025-02-20 | 97,620.00 | 99,720.00 | 97,580.00 | 99,425.00 | 0.0M |
| 2025-02-19 | 95,875.00 | 97,605.00 | 95,870.00 | 97,010.00 | 0.0M |
| 2025-02-18 | 97,865.00 | 97,865.00 | 94,005.00 | 94,750.00 | 0.0M |
| 2025-02-14 | 97,315.00 | 100,165.00 | 97,240.00 | 98,360.00 | 0.0M |
| 2025-02-13 | 98,815.00 | 99,280.00 | 96,090.00 | 97,300.00 | 0.0M |
| 2025-02-12 | 96,570.00 | 99,070.00 | 95,275.00 | 98,185.00 | 0.0M |
| 2025-02-11 | 98,505.00 | 99,765.00 | 95,805.00 | 96,180.00 | 0.0M |
| 2025-02-10 | 96,780.00 | 99,410.00 | 96,305.00 | 98,470.00 | 0.0M |
| 2025-02-07 | 97,800.00 | 101,560.00 | 96,715.00 | 96,770.00 | 0.0M |
| 2025-02-06 | 97,725.00 | 100,540.00 | 96,905.00 | 98,085.00 | 0.0M |
| 2025-02-05 | 99,095.00 | 100,500.00 | 97,765.00 | 98,520.00 | 0.0M |
| 2025-02-04 | 103,255.00 | 103,305.00 | 97,890.00 | 100,000.00 | 0.0M |
| 2025-02-03 | 99,535.00 | 103,600.00 | 92,195.00 | 102,800.00 | 0.0M |
| 2025-01-31 | 106,550.00 | 107,750.00 | 102,905.00 | 102,965.00 | 0.0M |
| 2025-01-30 | 104,775.00 | 107,500.00 | 104,095.00 | 105,735.00 | 0.0M |
| 2025-01-29 | 102,000.00 | 105,745.00 | 101,525.00 | 105,110.00 | 0.0M |
| 2025-01-28 | 102,455.00 | 104,670.00 | 101,090.00 | 101,975.00 | 0.0M |
| 2025-01-27 | 105,680.00 | 105,680.00 | 98,465.00 | 102,210.00 | 0.0M |
| 2025-01-24 | 104,985.00 | 108,330.00 | 103,615.00 | 105,920.00 | 0.0M |
| 2025-01-23 | 105,115.00 | 107,980.00 | 102,075.00 | 104,155.00 | 0.0M |
| 2025-01-22 | 107,095.00 | 107,565.00 | 104,440.00 | 105,310.00 | 0.0M |
| 2025-01-21 | 104,835.00 | 110,965.00 | 100,260.00 | 107,310.00 | 0.0M |
| 2025-01-17 | 101,490.00 | 107,495.00 | 101,445.00 | 106,255.00 | 0.0M |
| 2025-01-16 | 101,175.00 | 102,240.00 | 98,330.00 | 101,585.00 | 0.0M |
| 2025-01-15 | 97,705.00 | 102,080.00 | 97,705.00 | 100,940.00 | 0.0M |
| 2025-01-14 | 96,380.00 | 98,600.00 | 95,405.00 | 97,730.00 | 0.0M |
| 2025-01-13 | 95,180.00 | 97,330.00 | 90,195.00 | 94,650.00 | 0.0M |
| 2025-01-10 | 93,640.00 | 97,090.00 | 93,540.00 | 96,080.00 | 0.0M |
| 2025-01-09 | 96,080.00 | 96,290.00 | 92,280.00 | 92,950.00 | 0.0M |
| 2025-01-08 | 98,085.00 | 98,305.00 | 93,725.00 | 95,015.00 | 0.0M |
| 2025-01-07 | 103,965.00 | 104,365.00 | 97,445.00 | 97,680.00 | 0.0M |
| 2025-01-06 | 100,330.00 | 104,500.00 | 99,775.00 | 104,165.00 | 0.0M |
| 2025-01-03 | 98,770.00 | 100,865.00 | 97,880.00 | 100,215.00 | 0.0M |
| 2025-01-02 | 96,160.00 | 99,680.00 | 96,090.00 | 99,175.00 | 0.0M |