42,540.00
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 | 42,350.00 | 42,575.00 | 42,330.00 | 42,540.00 | 0.0M |
| 2025-09-25 | 42,130.00 | 42,280.00 | 41,880.00 | 42,123.00 | 0.0M |
| 2025-09-24 | 42,305.00 | 42,305.00 | 42,305.00 | 42,305.00 | 0.0M |
| 2025-09-23 | 42,650.00 | 42,650.00 | 42,150.00 | 42,358.00 | 0.0M |
| 2025-09-22 | 42,300.00 | 42,300.00 | 42,300.00 | 42,300.00 | 0.0M |
| 2025-09-19 | 42,070.00 | 42,430.00 | 41,975.00 | 42,049.00 | 0.0M |
| 2025-09-18 | 41,755.00 | 42,135.00 | 41,745.00 | 42,035.00 | 0.0M |
| 2025-09-17 | 42,340.00 | 42,385.00 | 41,605.00 | 41,681.00 | 0.0M |
| 2025-09-16 | 42,835.00 | 43,020.00 | 42,170.00 | 42,232.00 | 0.0M |
| 2025-09-15 | 42,305.00 | 42,835.00 | 42,305.00 | 42,784.00 | 0.0M |
| 2025-09-12 | 42,410.00 | 42,410.00 | 42,015.00 | 42,305.00 | 0.0M |
| 2025-09-11 | 41,820.00 | 42,315.00 | 41,750.00 | 42,172.00 | 0.0M |
| 2025-09-10 | 41,702.00 | 42,040.00 | 41,665.00 | 41,806.00 | 0.0M |
| 2025-09-09 | 41,560.00 | 41,730.00 | 41,530.00 | 41,757.00 | 0.0M |
| 2025-09-08 | 41,470.00 | 41,495.00 | 41,390.00 | 41,473.00 | 0.0M |
| 2025-09-05 | 41,985.00 | 41,985.00 | 41,330.00 | 41,361.00 | 0.0M |
| 2025-09-04 | 41,365.00 | 41,900.00 | 41,360.00 | 41,748.00 | 0.0M |
| 2025-09-03 | 41,505.00 | 41,710.00 | 41,455.00 | 41,542.00 | 0.0M |
| 2025-09-02 | 42,135.00 | 42,135.00 | 41,460.00 | 41,495.00 | 0.0M |
| 2025-09-01 | 42,105.00 | 42,105.00 | 42,105.00 | 42,180.00 | 0.0M |
| 2025-08-29 | 42,130.00 | 42,130.00 | 41,925.00 | 41,968.00 | 0.0M |
| 2025-08-28 | 42,435.00 | 42,435.00 | 42,250.00 | 42,228.00 | 0.0M |
| 2025-08-27 | 42,135.00 | 42,135.00 | 42,135.00 | 42,138.00 | 0.0M |
| 2025-08-26 | 42,442.00 | 42,442.00 | 42,442.00 | 42,442.00 | 0.0M |
| 2025-08-25 | 43,135.00 | 43,135.00 | 43,135.00 | 43,013.00 | 0.0M |
| 2025-08-22 | 42,800.00 | 43,215.00 | 42,800.00 | 43,110.00 | 0.0M |
| 2025-08-21 | 42,812.00 | 42,812.00 | 42,812.00 | 42,812.00 | 0.0M |
| 2025-08-20 | 42,590.00 | 42,590.00 | 42,590.00 | 42,666.00 | 0.0M |
| 2025-08-19 | 42,470.00 | 42,470.00 | 42,470.00 | 42,825.00 | 0.0M |
| 2025-08-18 | 42,345.00 | 42,345.00 | 42,345.00 | 42,446.00 | 0.0M |
| 2025-08-14 | 42,015.00 | 42,390.00 | 42,015.00 | 42,469.00 | 0.0M |
| 2025-08-13 | 41,940.00 | 42,030.00 | 41,940.00 | 42,004.00 | 0.0M |
| 2025-08-12 | 41,600.00 | 41,705.00 | 41,600.00 | 41,753.00 | 0.0M |
| 2025-08-11 | 41,380.00 | 41,380.00 | 41,380.00 | 41,402.00 | 0.0M |
| 2025-08-08 | 41,330.00 | 41,455.00 | 41,330.00 | 41,453.00 | 0.0M |
| 2025-08-07 | 40,865.00 | 41,160.00 | 40,865.00 | 41,216.00 | 0.0M |
| 2025-08-06 | 40,960.00 | 40,960.00 | 40,460.00 | 40,838.00 | 0.0M |
| 2025-08-05 | 40,571.00 | 40,571.00 | 40,571.00 | 40,571.00 | 0.0M |
| 2025-08-04 | 40,010.00 | 40,010.00 | 40,010.00 | 40,530.00 | 0.0M |
| 2025-08-01 | 40,305.00 | 40,320.00 | 39,660.00 | 39,776.00 | 0.0M |
| 2025-07-31 | 41,540.00 | 41,585.00 | 40,805.00 | 40,830.00 | 0.0M |
| 2025-07-30 | 41,025.00 | 41,440.00 | 41,025.00 | 41,494.00 | 0.0M |
| 2025-07-29 | 40,695.00 | 41,165.00 | 40,570.00 | 41,083.00 | 0.0M |
| 2025-07-28 | 41,100.00 | 41,100.00 | 40,525.00 | 40,580.00 | 0.0M |
| 2025-07-25 | 40,265.00 | 40,340.00 | 40,265.00 | 40,580.00 | 0.0M |
| 2025-07-24 | 41,065.00 | 41,065.00 | 40,270.00 | 40,451.00 | 0.0M |
| 2025-07-23 | 40,420.00 | 40,780.00 | 40,420.00 | 40,559.00 | 0.0M |
| 2025-07-22 | 39,865.00 | 39,865.00 | 39,865.00 | 40,028.00 | 0.0M |
| 2025-07-21 | 39,825.00 | 39,825.00 | 39,825.00 | 40,026.00 | 0.0M |
| 2025-07-18 | 40,035.00 | 40,035.00 | 40,035.00 | 40,049.00 | 0.0M |
| 2025-07-17 | 39,640.00 | 39,675.00 | 39,640.00 | 39,871.00 | 0.0M |
| 2025-07-16 | 39,509.00 | 39,509.00 | 39,509.00 | 39,509.00 | 0.0M |
| 2025-07-15 | 39,665.00 | 39,665.00 | 39,665.00 | 39,665.00 | 0.0M |
| 2025-07-14 | 39,934.00 | 39,934.00 | 39,934.00 | 39,934.00 | 0.0M |
| 2025-07-11 | 39,833.00 | 39,833.00 | 39,833.00 | 39,833.00 | 0.0M |
| 2025-07-10 | 40,292.00 | 40,292.00 | 40,292.00 | 40,292.00 | 0.0M |
| 2025-07-09 | 40,599.00 | 40,599.00 | 40,599.00 | 40,599.00 | 0.0M |
| 2025-07-08 | 39,957.00 | 39,957.00 | 39,957.00 | 39,957.00 | 0.0M |
| 2025-07-07 | 39,688.00 | 39,688.00 | 39,688.00 | 39,688.00 | 0.0M |
| 2025-07-04 | 39,392.00 | 39,392.00 | 39,392.00 | 39,392.00 | 0.0M |
| 2025-07-03 | 39,716.00 | 39,716.00 | 39,716.00 | 39,716.00 | 0.0M |
| 2025-07-02 | 39,561.00 | 39,561.00 | 39,561.00 | 39,561.00 | 0.0M |
| 2025-07-01 | 39,338.00 | 39,338.00 | 39,338.00 | 39,338.00 | 0.0M |
| 2025-06-30 | 39,505.00 | 39,580.00 | 39,475.00 | 39,572.00 | 0.0M |
| 2025-06-27 | 39,524.00 | 39,524.00 | 39,524.00 | 39,524.00 | 0.0M |
| 2025-06-26 | 39,200.00 | 39,215.00 | 39,200.00 | 39,132.00 | 0.0M |
| 2025-06-25 | 39,270.00 | 39,270.00 | 39,270.00 | 39,107.00 | 0.0M |
| 2025-06-24 | 39,178.00 | 39,400.00 | 39,178.00 | 39,268.00 | 0.0M |
| 2025-06-23 | 38,825.00 | 38,825.00 | 38,825.00 | 38,630.00 | 0.0M |
| 2025-06-20 | 39,160.00 | 39,505.00 | 38,940.00 | 39,219.00 | 0.0M |
| 2025-06-19 | 39,220.00 | 39,305.00 | 38,840.00 | 38,930.00 | 0.0M |
| 2025-06-18 | 39,350.00 | 39,550.00 | 39,227.00 | 39,413.00 | 0.0M |
| 2025-06-17 | 39,705.00 | 39,765.00 | 39,210.00 | 39,383.00 | 0.0M |
| 2025-06-16 | 39,410.00 | 39,980.00 | 39,410.00 | 39,923.00 | 0.0M |
| 2025-06-13 | 39,375.00 | 39,580.00 | 39,130.00 | 39,435.00 | 0.0M |
| 2025-06-12 | 40,000.00 | 40,070.00 | 39,615.00 | 39,945.00 | 0.0M |
| 2025-06-11 | 40,110.00 | 40,465.00 | 39,990.00 | 40,186.00 | 0.0M |
| 2025-06-10 | 40,470.00 | 40,490.00 | 40,240.00 | 40,217.00 | 0.0M |
| 2025-06-09 | 40,510.00 | 40,515.00 | 40,420.00 | 40,473.00 | 0.0M |
| 2025-06-06 | 40,395.00 | 40,640.00 | 40,250.00 | 40,609.00 | 0.0M |
| 2025-06-05 | 40,215.00 | 40,425.00 | 40,000.00 | 40,386.00 | 0.0M |
| 2025-06-04 | 40,165.00 | 40,165.00 | 39,995.00 | 40,099.00 | 0.0M |
| 2025-06-03 | 40,094.00 | 40,094.00 | 40,094.00 | 40,094.00 | 0.0M |
| 2025-06-02 | 39,985.00 | 39,985.00 | 39,850.00 | 40,004.00 | 0.0M |
| 2025-05-30 | 40,114.00 | 40,114.00 | 40,114.00 | 40,114.00 | 0.0M |
| 2025-05-29 | 40,011.00 | 40,011.00 | 40,011.00 | 40,011.00 | 0.0M |
| 2025-05-28 | 40,250.00 | 40,250.00 | 40,250.00 | 40,159.00 | 0.0M |
| 2025-05-27 | 40,075.00 | 40,175.00 | 40,075.00 | 40,161.00 | 0.0M |
| 2025-05-26 | 40,050.00 | 40,070.00 | 39,936.00 | 40,028.00 | 0.0M |
| 2025-05-23 | 40,345.00 | 40,370.00 | 39,110.00 | 39,510.00 | 0.0M |
| 2025-05-22 | 40,260.00 | 40,260.00 | 40,260.00 | 40,341.00 | 0.0M |
| 2025-05-21 | 40,610.00 | 40,610.00 | 40,250.00 | 40,644.00 | 0.0M |
| 2025-05-20 | 40,425.00 | 40,600.00 | 40,425.00 | 40,577.00 | 0.0M |
| 2025-05-19 | 40,260.00 | 40,260.00 | 40,260.00 | 40,217.00 | 0.0M |
| 2025-05-16 | 40,065.00 | 40,195.00 | 40,065.00 | 40,062.00 | 0.0M |
| 2025-05-15 | 39,585.00 | 39,707.00 | 39,585.00 | 39,820.00 | 0.0M |
| 2025-05-14 | 39,766.00 | 39,766.00 | 39,766.00 | 39,766.00 | 0.0M |
| 2025-05-13 | 39,490.00 | 39,490.00 | 39,490.00 | 39,490.00 | 0.0M |
| 2025-05-12 | 39,332.00 | 39,332.00 | 39,332.00 | 39,332.00 | 0.0M |
| 2025-05-09 | 38,740.00 | 38,740.00 | 38,740.00 | 38,785.00 | 0.0M |
| 2025-05-08 | 38,345.00 | 38,510.00 | 38,345.00 | 38,392.00 | 0.0M |
| 2025-05-07 | 37,774.00 | 37,774.00 | 37,774.00 | 37,740.00 | 0.0M |
| 2025-05-06 | 37,983.00 | 37,983.00 | 37,983.00 | 37,983.00 | 0.0M |
| 2025-05-05 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 0.0M |
| 2025-05-02 | 37,403.00 | 37,419.00 | 37,403.00 | 37,758.00 | 0.0M |
| 2025-04-30 | 37,039.00 | 37,039.00 | 37,039.00 | 37,039.00 | 0.0M |
| 2025-04-29 | 37,322.00 | 37,322.00 | 37,322.00 | 37,322.00 | 0.0M |
| 2025-04-28 | 37,150.00 | 37,150.00 | 37,145.00 | 36,923.00 | 0.0M |
| 2025-04-25 | 36,810.00 | 36,810.00 | 36,810.00 | 36,810.00 | 0.0M |
| 2025-04-24 | 36,345.00 | 36,345.00 | 36,345.00 | 36,267.00 | 0.0M |
| 2025-04-23 | 35,907.00 | 35,907.00 | 35,907.00 | 35,907.00 | 0.0M |
| 2025-04-22 | 35,374.00 | 35,374.00 | 35,374.00 | 35,374.00 | 0.0M |
| 2025-04-17 | 35,132.00 | 35,132.00 | 35,132.00 | 35,132.00 | 0.0M |
| 2025-04-16 | 34,665.00 | 34,665.00 | 34,665.00 | 35,228.00 | 0.0M |
| 2025-04-15 | 34,760.00 | 34,760.00 | 34,760.00 | 35,018.00 | 0.0M |
| 2025-04-14 | 34,192.00 | 34,192.00 | 34,192.00 | 34,192.00 | 0.0M |
| 2025-03-06 | 38,290.00 | 38,325.00 | 37,800.00 | 38,108.00 | 0.0M |
| 2025-03-05 | 37,695.00 | 38,140.00 | 37,695.00 | 37,859.00 | 0.0M |
| 2025-03-04 | 37,990.00 | 38,095.00 | 37,000.00 | 37,081.00 | 0.0M |
| 2025-03-03 | 38,080.00 | 38,590.00 | 37,945.00 | 38,422.00 | 0.0M |
| 2025-02-28 | 37,965.00 | 38,040.00 | 37,730.00 | 38,066.00 | 0.0M |
| 2025-02-27 | 38,185.00 | 38,185.00 | 37,850.00 | 38,035.00 | 0.0M |
| 2025-02-26 | 38,370.00 | 38,565.00 | 38,190.00 | 38,646.00 | 0.0M |
| 2025-02-25 | 37,915.00 | 38,280.00 | 37,905.00 | 38,136.00 | 0.0M |
| 2025-02-24 | 37,785.00 | 37,930.00 | 37,545.00 | 37,897.00 | 0.0M |
| 2025-02-21 | 37,745.00 | 37,850.00 | 37,660.00 | 37,853.00 | 0.0M |
| 2025-02-20 | 37,910.00 | 37,910.00 | 37,690.00 | 37,684.00 | 0.0M |
| 2025-02-19 | 38,060.00 | 38,305.00 | 38,060.00 | 37,809.00 | 0.0M |
| 2025-02-18 | 37,895.00 | 38,040.00 | 37,895.00 | 38,021.00 | 0.0M |
| 2025-02-17 | 37,520.00 | 38,050.00 | 37,520.00 | 37,796.00 | 0.0M |
| 2025-02-14 | 37,335.00 | 37,560.00 | 37,335.00 | 37,449.00 | 0.0M |
| 2025-02-13 | 37,280.00 | 37,345.00 | 37,025.00 | 37,383.00 | 0.0M |
| 2025-02-12 | 37,215.00 | 37,270.00 | 37,000.00 | 37,017.00 | 0.0M |
| 2025-02-11 | 36,800.00 | 37,080.00 | 36,707.00 | 37,070.00 | 0.0M |
| 2025-02-10 | 36,670.00 | 36,750.00 | 36,600.00 | 36,729.00 | 0.0M |
| 2025-02-07 | 36,660.00 | 36,660.00 | 36,510.00 | 36,545.00 | 0.0M |
| 2025-02-06 | 36,210.00 | 36,580.00 | 36,205.00 | 36,614.00 | 0.0M |
| 2025-02-05 | 36,090.00 | 36,140.00 | 35,935.00 | 36,078.00 | 0.0M |
| 2025-02-04 | 35,595.00 | 36,138.00 | 35,595.00 | 36,220.00 | 0.0M |
| 2025-02-03 | 35,620.00 | 35,705.00 | 35,230.00 | 35,723.00 | 0.0M |
| 2025-01-31 | 36,025.00 | 36,120.00 | 35,995.00 | 35,987.00 | 0.0M |
| 2025-01-30 | 35,940.00 | 36,030.00 | 35,900.00 | 35,950.00 | 0.0M |
| 2025-01-29 | 35,755.00 | 35,930.00 | 35,755.00 | 35,901.00 | 0.0M |
| 2025-01-28 | 35,805.00 | 35,960.00 | 35,690.00 | 35,679.00 | 0.0M |
| 2025-01-27 | 35,530.00 | 35,860.00 | 35,500.00 | 35,722.00 | 0.0M |
| 2025-01-24 | 35,780.00 | 35,935.00 | 35,705.00 | 35,735.00 | 0.0M |
| 2025-01-23 | 35,570.00 | 35,770.00 | 35,570.00 | 35,655.00 | 0.0M |
| 2025-01-22 | 35,635.00 | 35,750.00 | 35,635.00 | 35,402.00 | 0.0M |
| 2025-01-21 | 35,620.00 | 35,665.00 | 35,590.00 | 35,629.00 | 0.0M |
| 2025-01-20 | 35,750.00 | 35,880.00 | 35,595.00 | 35,717.00 | 0.0M |
| 2025-01-17 | 35,480.00 | 35,730.00 | 35,480.00 | 35,730.00 | 0.0M |
| 2025-01-16 | 35,300.00 | 35,415.00 | 35,300.00 | 35,281.00 | 0.0M |
| 2025-01-15 | 34,640.00 | 34,860.00 | 34,640.00 | 35,099.00 | 0.0M |
| 2025-01-14 | 34,500.00 | 34,645.00 | 34,490.00 | 34,574.00 | 0.0M |
| 2025-01-13 | 34,360.00 | 34,375.00 | 34,055.00 | 34,245.00 | 0.0M |
| 2025-01-10 | 34,765.00 | 34,865.00 | 34,520.00 | 34,554.00 | 0.0M |
| 2025-01-09 | 34,515.00 | 34,800.00 | 34,433.00 | 34,788.00 | 0.0M |
| 2025-01-08 | 34,310.00 | 34,720.00 | 34,310.00 | 34,564.00 | 0.0M |
| 2025-01-07 | 34,065.00 | 34,381.00 | 34,045.00 | 34,396.00 | 0.0M |
| 2025-01-06 | 33,740.00 | 33,805.00 | 33,710.00 | 34,243.00 | 0.0M |
| 2025-01-03 | 33,710.00 | 34,035.00 | 33,700.00 | 33,581.00 | 0.0M |
| 2025-01-02 | 33,700.00 | 33,750.00 | 33,670.00 | 33,838.00 | 0.0M |