8,670.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 8,570.00 | 8,570.00 | 8,548.08 | 8,670.00 | 0.0M |
| 2025-09-25 | 8,570.00 | 8,570.00 | 8,548.08 | 8,670.00 | 0.0M |
| 2025-09-24 | 8,919.88 | 8,919.88 | 8,919.88 | 8,670.00 | 0.0M |
| 2025-09-23 | 8,794.00 | 8,794.00 | 8,683.00 | 8,794.00 | 0.0M |
| 2025-09-22 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0M |
| 2025-09-21 | 8,655.00 | 8,655.00 | 8,655.00 | 8,655.00 | 0.0M |
| 2025-09-19 | 8,736.21 | 8,736.21 | 8,565.00 | 8,563.00 | 0.0M |
| 2025-09-18 | 8,522.80 | 8,530.00 | 8,522.80 | 8,522.80 | 0.0M |
| 2025-09-17 | 8,202.00 | 8,204.22 | 8,200.00 | 8,234.00 | 0.0M |
| 2025-09-15 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 0.0M |
| 2025-09-12 | 7,962.00 | 7,962.00 | 7,962.00 | 7,962.00 | 0.0M |
| 2025-09-11 | 7,950.00 | 7,962.00 | 7,950.00 | 7,962.00 | 0.0M |
| 2025-09-10 | 7,900.00 | 7,900.00 | 7,705.50 | 7,840.00 | 0.0M |
| 2025-09-09 | 7,945.33 | 7,945.33 | 7,945.33 | 7,860.00 | 0.0M |
| 2025-09-08 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 0.0M |
| 2025-09-05 | 7,793.10 | 7,793.10 | 7,793.10 | 7,860.00 | 0.0M |
| 2025-09-04 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 0.0M |
| 2025-09-03 | 7,730.11 | 7,730.11 | 7,730.11 | 7,749.00 | 0.0M |
| 2025-09-02 | 7,749.00 | 7,749.00 | 7,749.00 | 7,749.00 | 0.0M |
| 2025-09-01 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0.0M |
| 2025-08-29 | 7,800.00 | 7,800.00 | 7,800.00 | 8,130.00 | 0.0M |
| 2025-08-28 | 8,097.00 | 8,097.00 | 8,097.00 | 8,130.00 | 0.0M |
| 2025-08-27 | 8,075.00 | 8,075.00 | 8,075.00 | 8,075.00 | 0.0M |
| 2025-08-26 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0.0M |
| 2025-08-25 | 7,983.36 | 7,983.36 | 7,983.36 | 8,130.00 | 0.0M |
| 2025-08-22 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 0.0M |
| 2025-08-21 | 7,820.00 | 7,820.00 | 7,820.00 | 7,757.00 | 0.0M |
| 2025-08-20 | 7,780.00 | 7,868.00 | 7,780.00 | 7,868.00 | 0.0M |
| 2025-08-19 | 7,813.60 | 7,813.60 | 7,813.60 | 7,813.00 | 0.0M |
| 2025-08-18 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 0.0M |
| 2025-08-15 | 7,680.00 | 7,680.00 | 7,650.00 | 7,712.33 | 0.0M |
| 2025-08-14 | 7,749.52 | 7,870.00 | 7,749.52 | 7,886.00 | 0.0M |
| 2025-08-13 | 7,675.37 | 7,675.37 | 7,675.00 | 7,675.00 | 0.0M |
| 2025-08-12 | 7,667.70 | 7,716.50 | 7,667.70 | 7,682.78 | 0.0M |
| 2025-08-11 | 7,634.00 | 7,634.00 | 7,634.00 | 7,634.00 | 0.0M |
| 2025-08-08 | 7,705.00 | 7,705.00 | 7,705.00 | 7,705.00 | 0.0M |
| 2025-08-07 | 7,900.00 | 7,900.00 | 7,694.00 | 7,760.89 | 0.0M |
| 2025-08-06 | 8,094.22 | 8,094.22 | 8,094.22 | 8,094.22 | 0.0M |
| 2025-08-05 | 8,250.00 | 8,250.00 | 8,140.00 | 8,094.22 | 0.0M |
| 2025-08-04 | 8,150.00 | 8,210.00 | 8,150.00 | 8,195.00 | 0.0M |
| 2025-08-01 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2025-07-31 | 8,225.00 | 8,289.57 | 8,225.00 | 8,250.00 | 0.0M |
| 2025-07-30 | 8,081.85 | 8,081.85 | 8,081.85 | 8,180.00 | 0.0M |
| 2025-07-29 | 8,151.00 | 8,151.00 | 7,871.50 | 7,965.64 | 0.0M |
| 2025-07-28 | 8,127.28 | 8,127.28 | 8,120.00 | 8,120.00 | 0.0M |
| 2025-07-25 | 7,996.00 | 8,026.00 | 7,996.00 | 8,052.00 | 0.0M |
| 2025-07-24 | 7,950.00 | 7,950.00 | 7,948.00 | 7,950.00 | 0.0M |
| 2025-07-23 | 7,906.00 | 7,906.00 | 7,906.00 | 7,903.00 | 0.0M |
| 2025-07-22 | 7,888.68 | 7,888.68 | 7,888.68 | 7,742.11 | 0.0M |
| 2025-07-21 | 7,742.11 | 7,742.11 | 7,742.11 | 7,742.11 | 0.0M |
| 2025-07-18 | 7,744.23 | 7,745.26 | 7,742.11 | 7,742.11 | 0.0M |
| 2025-07-17 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.0M |
| 2025-07-16 | 7,697.28 | 7,697.28 | 7,697.28 | 7,697.28 | 0.0M |
| 2025-07-15 | 7,628.00 | 7,628.00 | 7,628.00 | 7,560.00 | 0.0M |
| 2025-07-14 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0M |
| 2025-07-11 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.0M |
| 2025-07-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,629.20 | 0.0M |
| 2025-07-09 | 7,343.37 | 7,343.37 | 7,343.37 | 7,501.91 | 0.0M |
| 2025-07-08 | 7,201.35 | 7,350.00 | 7,201.35 | 7,271.00 | 0.0M |
| 2025-07-07 | 7,272.00 | 7,272.00 | 7,272.00 | 7,271.00 | 0.0M |
| 2025-07-04 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 0.0M |
| 2025-07-03 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 0.0M |
| 2025-07-02 | 7,272.26 | 7,428.00 | 7,272.26 | 7,459.00 | 0.0M |
| 2025-07-01 | 7,243.00 | 7,243.00 | 7,184.79 | 7,295.43 | 0.0M |
| 2025-06-30 | 7,305.00 | 7,305.00 | 7,185.39 | 7,295.43 | 0.0M |
| 2025-06-27 | 7,292.15 | 7,292.15 | 7,258.71 | 7,260.00 | 0.0M |
| 2025-06-26 | 7,142.50 | 7,142.50 | 7,142.50 | 7,205.00 | 0.0M |
| 2025-06-25 | 6,934.41 | 6,934.41 | 6,934.41 | 6,806.01 | 0.0M |
| 2025-06-24 | 7,000.00 | 7,054.00 | 7,000.00 | 6,806.01 | 0.0M |
| 2025-06-23 | 6,806.01 | 6,806.01 | 6,806.01 | 6,806.01 | 0.0M |
| 2025-06-20 | 6,900.00 | 6,900.00 | 6,900.00 | 6,925.00 | 0.0M |
| 2025-06-19 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | 0.0M |
| 2025-06-18 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | 0.0M |
| 2025-06-17 | 6,833.00 | 6,833.00 | 6,740.37 | 6,807.00 | 0.0M |
| 2025-06-16 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0.0M |
| 2025-06-13 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0.0M |
| 2025-06-12 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.0M |
| 2025-06-11 | 6,854.00 | 6,854.00 | 6,854.00 | 6,854.00 | 0.0M |
| 2025-06-10 | 6,816.00 | 6,887.56 | 6,756.69 | 6,820.00 | 0.0M |
| 2025-06-09 | 6,793.20 | 6,793.20 | 6,793.20 | 6,673.00 | 0.0M |
| 2025-06-06 | 6,670.00 | 6,670.00 | 6,670.00 | 6,673.00 | 0.0M |
| 2025-06-05 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-06-04 | 6,724.00 | 6,730.00 | 6,724.00 | 6,800.00 | 0.0M |
| 2025-06-03 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-06-02 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-05-30 | 6,837.29 | 6,837.29 | 6,837.00 | 6,800.00 | 0.0M |
| 2025-05-29 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-05-28 | 6,672.02 | 6,672.02 | 6,672.02 | 6,602.00 | 0.0M |
| 2025-05-27 | 6,797.65 | 6,797.65 | 6,623.08 | 6,602.00 | 0.0M |
| 2025-05-26 | 6,602.00 | 6,602.00 | 6,602.00 | 6,602.00 | 0.0M |
| 2025-05-23 | 6,700.00 | 6,700.00 | 6,601.00 | 6,602.00 | 0.0M |
| 2025-05-22 | 6,695.49 | 6,695.49 | 6,695.49 | 6,695.49 | 0.0M |
| 2025-05-21 | 6,695.50 | 6,695.50 | 6,695.50 | 6,695.50 | 0.0M |
| 2025-05-20 | 6,812.00 | 6,812.00 | 6,812.00 | 6,812.00 | 0.0M |
| 2025-05-19 | 6,859.95 | 6,859.95 | 6,859.95 | 6,800.00 | 0.0M |
| 2025-05-16 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-05-15 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2025-05-14 | 6,765.00 | 6,765.00 | 6,765.00 | 6,765.00 | 0.0M |
| 2025-05-13 | 6,850.00 | 6,897.16 | 6,850.00 | 6,839.00 | 0.0M |
| 2025-05-12 | 6,500.00 | 6,768.45 | 6,500.00 | 6,748.00 | 0.0M |
| 2025-05-09 | 6,324.00 | 6,324.00 | 6,324.00 | 6,324.00 | 0.0M |
| 2025-05-08 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2025-05-07 | 6,284.40 | 6,284.40 | 6,284.40 | 6,257.85 | 0.0M |
| 2025-05-06 | 6,325.00 | 6,325.00 | 6,325.00 | 6,325.00 | 0.0M |
| 2025-05-05 | 6,383.13 | 6,383.13 | 6,383.13 | 6,371.16 | 0.0M |
| 2025-05-02 | 6,335.00 | 6,360.00 | 6,335.00 | 6,330.00 | 0.0M |
| 2025-04-30 | 6,033.00 | 6,033.00 | 5,966.00 | 6,002.80 | 0.0M |
| 2025-04-29 | 5,962.00 | 6,033.00 | 5,962.00 | 6,024.00 | 0.0M |
| 2025-04-28 | 6,087.00 | 6,147.08 | 5,960.00 | 6,010.00 | 0.0M |
| 2025-04-25 | 5,962.00 | 5,998.07 | 5,955.00 | 5,990.00 | 0.0M |
| 2025-04-24 | 5,964.00 | 6,000.00 | 5,964.00 | 6,000.00 | 0.0M |
| 2025-04-23 | 5,872.45 | 5,872.45 | 5,840.00 | 5,816.00 | 0.0M |
| 2025-04-22 | 5,702.00 | 5,702.00 | 5,702.00 | 5,705.95 | 0.0M |
| 2025-04-21 | 5,645.00 | 5,724.18 | 5,590.00 | 5,575.03 | 0.0M |
| 2025-04-16 | 5,873.86 | 5,873.86 | 5,859.41 | 5,765.00 | 0.0M |
| 2025-04-15 | 5,955.00 | 5,955.00 | 5,955.00 | 5,955.00 | 0.0M |
| 2025-04-14 | 6,025.00 | 6,025.00 | 6,025.00 | 6,010.00 | 0.0M |
| 2025-04-11 | 5,857.98 | 5,857.98 | 5,857.98 | 5,980.00 | 0.0M |
| 2025-04-10 | 6,000.00 | 6,033.93 | 6,000.00 | 6,080.00 | 0.0M |
| 2025-04-04 | 6,075.60 | 6,075.60 | 6,075.60 | 6,238.00 | 0.0M |
| 2025-04-03 | 6,180.00 | 6,180.00 | 6,180.00 | 6,238.00 | 0.0M |
| 2025-04-02 | 6,819.00 | 6,819.00 | 6,819.00 | 6,851.00 | 0.0M |
| 2025-04-01 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | 0.0M |
| 2025-03-31 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 0.0M |
| 2025-03-28 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 0.0M |
| 2025-03-27 | 6,752.71 | 6,752.71 | 6,752.71 | 6,752.71 | 0.0M |
| 2025-03-26 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | 0.0M |
| 2025-03-25 | 6,898.34 | 6,898.34 | 6,898.34 | 6,901.00 | 0.0M |
| 2025-03-24 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 0.0M |
| 2025-03-21 | 6,764.00 | 6,764.00 | 6,764.00 | 6,764.00 | 0.0M |
| 2025-03-20 | 6,850.00 | 6,850.00 | 6,850.00 | 6,793.67 | 0.0M |
| 2025-03-19 | 6,793.67 | 6,793.67 | 6,793.67 | 6,793.67 | 0.0M |
| 2025-03-18 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 0.0M |
| 2025-03-14 | 6,614.24 | 6,710.00 | 6,614.24 | 6,710.00 | 0.0M |
| 2025-03-13 | 6,678.00 | 6,678.00 | 6,678.00 | 6,692.66 | 0.0M |
| 2025-03-12 | 6,886.00 | 6,886.00 | 6,867.00 | 6,871.00 | 0.0M |
| 2025-03-11 | 6,932.00 | 6,932.00 | 6,880.00 | 6,880.00 | 0.0M |
| 2025-03-10 | 7,088.64 | 7,112.00 | 7,068.00 | 7,020.00 | 0.0M |
| 2025-03-07 | 6,875.14 | 7,075.00 | 6,875.14 | 7,105.00 | 0.0M |
| 2025-03-06 | 6,962.27 | 6,962.27 | 6,848.00 | 6,874.00 | 0.0M |
| 2025-03-05 | 6,784.18 | 6,891.78 | 6,784.18 | 6,848.00 | 0.0M |
| 2025-03-04 | 6,721.00 | 6,855.00 | 6,721.00 | 6,787.00 | 0.0M |
| 2025-03-03 | 6,930.00 | 6,930.00 | 6,930.00 | 6,853.00 | 0.0M |
| 2025-02-28 | 6,968.07 | 7,056.99 | 6,968.07 | 7,057.99 | 0.0M |
| 2025-02-27 | 7,004.00 | 7,004.00 | 6,958.00 | 6,964.99 | 0.0M |
| 2025-02-26 | 6,984.45 | 6,995.67 | 6,948.00 | 6,982.00 | 0.0M |
| 2025-02-25 | 7,000.00 | 7,025.00 | 6,980.00 | 7,008.40 | 0.0M |
| 2025-02-24 | 6,977.80 | 6,977.80 | 6,922.20 | 6,956.00 | 0.0M |
| 2025-02-21 | 6,997.76 | 7,000.00 | 6,910.00 | 6,960.00 | 0.0M |
| 2025-02-20 | 7,235.58 | 7,235.58 | 7,072.97 | 7,089.00 | 0.0M |
| 2025-02-19 | 7,185.98 | 7,238.14 | 7,185.98 | 7,212.00 | 0.0M |
| 2025-02-18 | 7,203.70 | 7,203.70 | 7,184.00 | 7,184.00 | 0.0M |
| 2025-02-17 | 7,176.00 | 7,176.00 | 7,176.00 | 7,176.00 | 0.0M |
| 2025-02-14 | 7,280.00 | 7,280.00 | 7,173.29 | 7,176.00 | 0.0M |
| 2025-02-13 | 7,249.00 | 7,392.62 | 7,230.00 | 7,253.02 | 0.0M |
| 2025-02-12 | 7,382.00 | 7,444.04 | 7,245.00 | 7,212.56 | 0.0M |
| 2025-02-11 | 7,464.00 | 7,464.00 | 7,464.00 | 7,452.00 | 0.0M |
| 2025-02-10 | 7,507.00 | 7,507.00 | 7,507.00 | 7,505.00 | 0.0M |
| 2025-02-06 | 7,520.00 | 7,520.00 | 7,455.21 | 7,491.00 | 0.0M |
| 2025-02-05 | 7,400.00 | 7,400.00 | 7,390.00 | 7,405.00 | 0.0M |
| 2025-02-04 | 7,437.00 | 7,448.00 | 7,435.00 | 7,398.00 | 0.0M |
| 2025-01-31 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 0.0M |
| 2025-01-23 | 8,207.00 | 8,211.00 | 8,156.52 | 8,150.00 | 0.0M |
| 2025-01-22 | 8,180.00 | 8,180.00 | 8,161.00 | 8,161.00 | 0.0M |
| 2025-01-21 | 8,139.39 | 8,195.65 | 8,102.04 | 8,219.00 | 0.0M |
| 2025-01-20 | 7,997.00 | 7,997.00 | 7,997.00 | 7,999.98 | 0.0M |
| 2025-01-17 | 7,999.98 | 7,999.98 | 7,999.98 | 7,999.98 | 0.0M |
| 2025-01-16 | 7,776.48 | 7,880.00 | 7,776.48 | 7,870.00 | 0.0M |
| 2025-01-15 | 7,742.20 | 7,742.20 | 7,742.20 | 7,745.00 | 0.0M |
| 2025-01-14 | 7,570.00 | 7,645.00 | 7,570.00 | 7,631.78 | 0.0M |
| 2025-01-13 | 7,488.00 | 7,490.00 | 7,488.00 | 7,509.60 | 0.0M |
| 2025-01-10 | 7,304.00 | 7,328.96 | 7,254.00 | 7,300.01 | 0.0M |
| 2025-01-09 | 7,365.00 | 7,365.00 | 7,365.00 | 7,365.00 | 0.0M |
| 2025-01-08 | 7,355.00 | 7,355.00 | 7,355.00 | 7,365.00 | 0.0M |
| 2025-01-07 | 7,440.00 | 7,440.00 | 7,360.00 | 7,380.00 | 0.0M |
| 2025-01-06 | 7,521.00 | 7,521.00 | 7,521.00 | 7,455.01 | 0.0M |
| 2025-01-03 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | 0.0M |
| 2025-01-02 | 7,460.00 | 7,460.00 | 7,460.00 | 7,460.00 | 0.0M |