23,864.00
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 | 23,664.00 | 23,864.00 | 23,864.00 | 23,864.00 | 0.0M |
| 2025-09-25 | 23,664.00 | 23,682.00 | 23,663.00 | 23,648.00 | 0.0M |
| 2025-09-24 | 23,724.00 | 23,782.00 | 23,724.00 | 23,818.00 | 0.0M |
| 2025-09-23 | 23,780.00 | 23,780.00 | 23,780.00 | 23,768.00 | 0.0M |
| 2025-09-22 | 23,668.00 | 23,668.00 | 23,668.00 | 23,668.00 | 0.0M |
| 2025-09-19 | 23,633.24 | 23,633.24 | 23,633.24 | 23,633.24 | 0.0M |
| 2025-09-18 | 23,673.00 | 23,673.00 | 23,673.00 | 23,673.00 | 0.0M |
| 2025-09-17 | 23,348.00 | 23,348.00 | 23,348.00 | 23,348.00 | 0.0M |
| 2025-09-16 | 23,472.00 | 23,472.00 | 23,326.00 | 23,327.00 | 0.0M |
| 2025-09-15 | 23,745.00 | 23,745.00 | 23,745.00 | 23,745.00 | 0.0M |
| 2025-09-12 | 23,673.00 | 23,738.00 | 23,673.00 | 23,695.00 | 0.0M |
| 2025-09-11 | 23,711.00 | 23,770.00 | 23,671.00 | 23,699.00 | 0.0M |
| 2025-09-10 | 23,642.00 | 23,642.00 | 23,642.00 | 23,642.00 | 0.0M |
| 2025-09-09 | 23,749.00 | 23,749.00 | 23,749.00 | 23,749.00 | 0.0M |
| 2025-09-08 | 23,781.00 | 23,781.00 | 23,776.00 | 23,845.00 | 0.0M |
| 2025-09-05 | 23,733.00 | 23,733.00 | 23,601.00 | 23,611.00 | 0.0M |
| 2025-09-04 | 23,810.00 | 23,810.00 | 23,810.00 | 23,810.00 | 0.0M |
| 2025-09-03 | 23,687.00 | 23,691.00 | 23,666.00 | 23,635.00 | 0.0M |
| 2025-09-02 | 23,603.00 | 23,603.00 | 23,603.00 | 23,538.00 | 0.0M |
| 2025-09-01 | 24,053.00 | 24,053.00 | 24,053.00 | 24,053.00 | 0.0M |
| 2025-08-30 | 24,211.00 | 23,958.00 | 23,958.00 | 23,958.00 | 0.0M |
| 2025-08-29 | 23,958.00 | 23,958.00 | 23,958.00 | 23,958.00 | 0.0M |
| 2025-08-28 | 24,079.00 | 24,079.00 | 24,079.00 | 24,079.00 | 0.0M |
| 2025-08-27 | 24,091.00 | 24,091.00 | 24,091.00 | 24,091.00 | 0.0M |
| 2025-08-26 | 24,200.00 | 24,251.00 | 24,200.00 | 24,226.00 | 0.0M |
| 2025-08-25 | 24,304.00 | 24,304.00 | 24,304.00 | 24,304.00 | 0.0M |
| 2025-08-22 | 24,417.00 | 24,417.00 | 24,417.00 | 24,417.00 | 0.0M |
| 2025-08-21 | 24,335.00 | 24,335.00 | 24,335.00 | 24,335.00 | 0.0M |
| 2025-08-20 | 24,305.00 | 24,305.00 | 24,305.00 | 24,325.00 | 0.0M |
| 2025-08-19 | 24,484.00 | 24,484.00 | 24,484.00 | 24,484.00 | 0.0M |
| 2025-08-18 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0M |
| 2025-08-16 | 24,333.00 | 24,427.00 | 24,427.00 | 24,427.00 | 0.0M |
| 2025-08-15 | 24,427.00 | 24,427.00 | 24,427.00 | 24,427.00 | 0.0M |
| 2025-08-14 | 24,333.00 | 24,464.00 | 24,333.00 | 24,426.00 | 0.0M |
| 2025-08-13 | 24,247.00 | 24,247.00 | 24,247.00 | 24,247.00 | 0.0M |
| 2025-08-12 | 24,112.00 | 24,112.00 | 24,112.00 | 24,112.00 | 0.0M |
| 2025-08-11 | 24,134.00 | 24,134.00 | 24,134.00 | 24,134.00 | 0.0M |
| 2025-08-09 | 23,480.00 | 24,254.00 | 24,254.00 | 24,254.00 | 0.0M |
| 2025-08-08 | 24,254.00 | 24,254.00 | 24,254.00 | 24,254.00 | 0.0M |
| 2025-08-07 | 24,255.00 | 24,255.00 | 24,255.00 | 24,255.00 | 0.0M |
| 2025-08-06 | 23,972.00 | 23,972.00 | 23,972.00 | 23,972.00 | 0.0M |
| 2025-08-05 | 23,921.00 | 23,921.00 | 23,921.00 | 23,921.00 | 0.0M |
| 2025-08-04 | 23,824.00 | 23,824.00 | 23,824.00 | 23,824.00 | 0.0M |
| 2025-08-01 | 23,480.00 | 23,480.00 | 23,480.00 | 23,538.00 | 0.0M |
| 2025-07-31 | 24,161.00 | 24,161.00 | 24,161.00 | 24,161.00 | 0.0M |
| 2025-07-30 | 24,352.00 | 24,352.00 | 24,352.00 | 24,352.00 | 0.0M |
| 2025-07-29 | 24,364.00 | 24,364.00 | 24,364.00 | 24,278.00 | 0.0M |
| 2025-07-28 | 24,030.00 | 24,030.00 | 24,030.00 | 24,030.00 | 0.0M |
| 2025-07-25 | 24,216.00 | 24,216.00 | 24,216.00 | 24,320.00 | 0.0M |
| 2025-07-24 | 24,395.00 | 24,395.00 | 24,395.00 | 24,395.00 | 0.0M |
| 2025-07-23 | 24,538.00 | 24,538.00 | 24,538.00 | 24,309.00 | 0.0M |
| 2025-07-22 | 24,112.00 | 24,112.00 | 24,112.00 | 24,112.00 | 0.0M |
| 2025-07-21 | 24,391.00 | 24,391.00 | 24,391.00 | 24,391.00 | 0.0M |
| 2025-07-19 | 24,135.00 | 24,383.00 | 24,383.00 | 24,383.00 | 0.0M |
| 2025-07-18 | 24,383.00 | 24,383.00 | 24,383.00 | 24,383.00 | 0.0M |
| 2025-07-17 | 24,458.00 | 24,458.00 | 24,458.00 | 24,458.00 | 0.0M |
| 2025-07-16 | 24,135.00 | 24,135.00 | 24,135.00 | 24,173.00 | 0.0M |
| 2025-07-15 | 24,196.00 | 24,196.00 | 24,179.00 | 24,179.00 | 0.0M |
| 2025-07-14 | 24,148.00 | 24,179.00 | 24,148.00 | 24,260.00 | 0.0M |
| 2025-07-11 | 24,332.00 | 24,379.00 | 24,332.00 | 24,332.00 | 0.0M |
| 2025-07-10 | 24,577.00 | 24,577.00 | 24,577.00 | 24,577.00 | 0.0M |
| 2025-07-09 | 24,600.00 | 24,600.00 | 24,596.00 | 24,632.00 | 0.0M |
| 2025-07-08 | 24,301.00 | 24,301.00 | 24,301.00 | 24,301.00 | 0.0M |
| 2025-07-07 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.0M |
| 2025-07-04 | 23,933.00 | 23,933.00 | 23,867.00 | 23,898.00 | 0.0M |
| 2025-07-03 | 23,993.00 | 23,993.00 | 23,993.00 | 24,009.00 | 0.0M |
| 2025-07-02 | 23,806.00 | 23,852.00 | 23,806.00 | 23,896.00 | 0.0M |
| 2025-07-01 | 23,824.00 | 23,824.00 | 23,824.00 | 23,824.00 | 0.0M |
| 2025-06-30 | 24,049.00 | 24,049.00 | 24,049.00 | 24,049.00 | 0.0M |
| 2025-06-28 | 24,123.00 | 24,123.00 | 24,123.00 | 24,123.00 | 0.0M |
| 2025-06-27 | 24,123.00 | 24,123.00 | 24,123.00 | 24,123.00 | 0.0M |
| 2025-06-26 | 23,748.00 | 23,748.00 | 23,748.00 | 23,748.00 | 0.0M |
| 2025-06-25 | 23,634.00 | 23,634.00 | 23,634.00 | 23,634.00 | 0.0M |
| 2025-06-24 | 23,775.00 | 23,775.00 | 23,775.00 | 23,775.00 | 0.0M |
| 2025-06-23 | 23,340.00 | 23,425.00 | 23,339.00 | 23,395.00 | 0.0M |
| 2025-06-20 | 23,309.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0M |
| 2025-06-18 | 23,309.00 | 23,309.00 | 23,304.00 | 23,347.00 | 0.0M |
| 2025-06-17 | 23,462.00 | 23,462.00 | 23,462.00 | 23,462.00 | 0.0M |
| 2025-06-16 | 23,647.00 | 23,647.00 | 23,647.00 | 23,697.00 | 0.0M |
| 2025-06-13 | 23,469.00 | 23,551.00 | 23,469.00 | 23,500.00 | 0.0M |
| 2025-06-12 | 23,726.00 | 23,828.00 | 23,726.00 | 23,786.00 | 0.0M |
| 2025-06-11 | 24,000.00 | 24,000.00 | 24,000.00 | 23,990.00 | 0.0M |
| 2025-06-10 | 24,060.00 | 24,060.00 | 24,060.00 | 24,060.00 | 0.0M |
| 2025-06-09 | 24,191.00 | 24,191.00 | 24,191.00 | 24,191.00 | 0.0M |
| 2025-06-06 | 24,310.00 | 24,310.00 | 24,310.00 | 24,312.00 | 0.0M |
| 2025-06-05 | 24,400.00 | 24,400.00 | 24,400.00 | 24,348.00 | 0.0M |
| 2025-06-04 | 24,229.00 | 24,229.00 | 24,229.00 | 24,289.00 | 0.0M |
| 2025-06-03 | 24,114.00 | 24,114.00 | 24,114.00 | 24,114.00 | 0.0M |
| 2025-06-02 | 23,976.00 | 23,976.00 | 23,976.00 | 23,976.00 | 0.0M |
| 2025-05-30 | 24,045.00 | 24,045.00 | 24,045.00 | 24,045.00 | 0.0M |
| 2025-05-29 | 24,005.00 | 24,005.00 | 24,005.00 | 24,005.00 | 0.0M |
| 2025-05-28 | 24,190.00 | 24,190.00 | 24,190.00 | 24,105.00 | 0.0M |
| 2025-05-27 | 24,303.00 | 24,303.00 | 24,303.00 | 24,303.00 | 0.0M |
| 2025-05-26 | 24,039.00 | 24,039.00 | 24,039.00 | 24,039.00 | 0.0M |
| 2025-05-24 | 24,176.00 | 23,647.00 | 23,647.00 | 23,647.00 | 0.0M |
| 2025-05-23 | 23,647.00 | 23,647.00 | 23,647.00 | 23,647.00 | 0.0M |
| 2025-05-22 | 24,060.00 | 24,060.00 | 24,060.00 | 24,060.00 | 0.0M |
| 2025-05-21 | 24,176.00 | 24,176.00 | 24,176.00 | 24,176.00 | 0.0M |
| 2025-05-20 | 24,074.00 | 24,074.00 | 24,074.00 | 24,074.00 | 0.0M |
| 2025-05-19 | 23,967.00 | 23,967.00 | 23,967.00 | 23,967.00 | 0.0M |
| 2025-05-17 | 23,581.00 | 23,816.00 | 23,816.00 | 23,816.00 | 0.0M |
| 2025-05-16 | 23,816.00 | 23,816.00 | 23,816.00 | 23,816.00 | 0.0M |
| 2025-05-15 | 23,758.00 | 23,758.00 | 23,758.00 | 23,758.00 | 0.0M |
| 2025-05-14 | 23,587.00 | 23,587.00 | 23,587.00 | 23,587.00 | 0.0M |
| 2025-05-13 | 23,715.00 | 23,715.00 | 23,715.00 | 23,715.00 | 0.0M |
| 2025-05-12 | 23,641.00 | 23,641.00 | 23,641.00 | 23,641.00 | 0.0M |
| 2025-05-09 | 23,581.00 | 23,581.00 | 23,581.00 | 23,581.00 | 0.0M |
| 2025-05-08 | 23,469.00 | 23,469.00 | 23,469.00 | 23,469.00 | 0.0M |
| 2025-05-07 | 23,241.00 | 23,241.00 | 23,241.00 | 23,241.00 | 0.0M |
| 2025-05-06 | 23,358.00 | 23,358.00 | 23,358.00 | 23,358.00 | 0.0M |
| 2025-05-05 | 23,459.00 | 23,459.00 | 23,459.00 | 23,459.00 | 0.0M |
| 2025-05-02 | 23,144.00 | 23,144.00 | 23,086.00 | 23,193.00 | 0.0M |
| 2025-04-30 | 22,605.00 | 22,605.00 | 22,605.00 | 22,605.00 | 0.0M |
| 2025-04-29 | 22,601.00 | 22,601.00 | 22,601.00 | 22,601.00 | 0.0M |
| 2025-04-28 | 22,414.00 | 22,414.00 | 22,414.00 | 22,414.00 | 0.0M |
| 2025-04-25 | 22,347.00 | 22,396.00 | 22,347.00 | 22,396.00 | 0.0M |
| 2025-04-24 | 22,227.00 | 22,227.00 | 22,227.00 | 22,227.00 | 0.0M |
| 2025-04-23 | 21,993.00 | 22,118.00 | 21,993.00 | 22,094.00 | 0.0M |
| 2025-04-22 | 21,444.00 | 21,444.00 | 21,444.00 | 21,444.00 | 0.0M |
| 2025-04-17 | 21,360.00 | 21,360.00 | 21,360.00 | 21,360.00 | 0.0M |
| 2025-04-16 | 21,476.00 | 21,476.00 | 21,476.00 | 21,476.00 | 0.0M |
| 2025-04-15 | 21,385.00 | 21,385.00 | 21,385.00 | 21,406.00 | 0.0M |
| 2025-04-14 | 21,082.00 | 21,082.00 | 21,082.00 | 21,082.00 | 0.0M |
| 2025-04-11 | 20,535.00 | 20,535.00 | 20,535.00 | 20,535.00 | 0.0M |
| 2025-04-10 | 20,783.00 | 20,783.00 | 20,783.00 | 20,783.00 | 0.0M |
| 2025-04-09 | 19,856.00 | 19,856.00 | 19,856.00 | 19,856.00 | 0.0M |
| 2025-04-08 | 20,442.00 | 20,442.00 | 20,442.00 | 20,442.00 | 0.0M |
| 2025-04-07 | 19,943.00 | 19,943.00 | 19,943.00 | 19,943.00 | 0.0M |
| 2025-04-04 | 21,030.00 | 21,069.00 | 21,030.00 | 20,899.00 | 0.0M |
| 2025-04-03 | 21,911.00 | 21,911.00 | 21,911.00 | 21,911.00 | 0.0M |
| 2025-04-02 | 22,544.00 | 22,544.00 | 22,544.00 | 22,586.00 | 0.0M |
| 2025-04-01 | 22,555.00 | 22,671.00 | 22,555.00 | 22,760.00 | 0.0M |
| 2025-03-31 | 22,376.00 | 22,376.00 | 22,376.00 | 22,376.00 | 0.0M |
| 2025-03-28 | 22,679.00 | 22,679.00 | 22,679.00 | 22,679.00 | 0.0M |
| 2025-03-27 | 22,850.00 | 22,853.00 | 22,850.00 | 22,887.00 | 0.0M |
| 2025-03-26 | 23,173.00 | 23,173.00 | 22,981.00 | 23,078.00 | 0.0M |
| 2025-03-25 | 23,361.00 | 23,361.00 | 23,327.00 | 23,341.00 | 0.0M |
| 2025-03-24 | 23,075.00 | 23,076.00 | 23,065.00 | 23,098.00 | 0.0M |
| 2025-03-20 | 22,902.00 | 22,913.00 | 22,902.00 | 23,005.00 | 0.0M |
| 2025-03-19 | 23,302.00 | 23,302.00 | 23,302.00 | 23,302.00 | 0.0M |
| 2025-03-18 | 23,398.00 | 23,398.00 | 23,398.00 | 23,398.00 | 0.0M |
| 2025-03-17 | 23,132.00 | 23,132.00 | 23,132.00 | 23,132.00 | 0.0M |
| 2025-03-14 | 23,009.00 | 23,024.00 | 22,940.00 | 22,948.00 | 0.0M |
| 2025-03-13 | 22,551.00 | 22,551.00 | 22,551.00 | 22,545.00 | 0.0M |
| 2025-03-12 | 22,740.00 | 22,740.00 | 22,740.00 | 22,683.00 | 0.0M |
| 2025-03-11 | 22,335.00 | 22,335.00 | 22,335.00 | 22,335.00 | 0.0M |
| 2025-03-10 | 22,775.00 | 22,775.00 | 22,775.00 | 22,626.00 | 0.0M |
| 2025-03-07 | 23,051.00 | 23,063.00 | 23,051.00 | 23,020.00 | 0.0M |
| 2025-03-06 | 23,485.00 | 23,485.00 | 23,305.00 | 23,474.00 | 0.0M |
| 2025-03-05 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 0.0M |
| 2025-02-28 | 22,473.00 | 22,537.00 | 22,473.00 | 22,532.00 | 0.0M |
| 2025-02-27 | 22,701.00 | 22,701.00 | 22,700.00 | 22,560.00 | 0.0M |
| 2025-02-26 | 22,847.00 | 22,847.00 | 22,847.00 | 22,844.00 | 0.0M |
| 2025-02-25 | 22,520.00 | 22,520.00 | 22,520.00 | 22,446.00 | 0.0M |
| 2025-02-24 | 22,473.00 | 22,473.00 | 22,473.00 | 22,473.00 | 0.0M |
| 2025-02-21 | 22,318.00 | 22,318.00 | 22,318.00 | 22,318.00 | 0.0M |
| 2025-02-20 | 22,393.00 | 22,393.00 | 22,393.00 | 22,393.00 | 0.0M |
| 2025-02-19 | 22,747.00 | 22,747.00 | 22,463.00 | 22,490.00 | 0.0M |
| 2025-02-18 | 22,929.00 | 22,929.00 | 22,929.00 | 22,929.00 | 0.0M |
| 2025-02-17 | 22,861.00 | 22,861.00 | 22,861.00 | 22,861.00 | 0.0M |
| 2025-02-14 | 22,547.00 | 22,547.00 | 22,547.00 | 22,547.00 | 0.0M |
| 2025-02-13 | 22,696.00 | 22,696.00 | 22,696.00 | 22,696.00 | 0.0M |
| 2025-02-12 | 22,145.00 | 22,258.00 | 22,121.00 | 22,229.00 | 0.0M |
| 2025-02-11 | 22,144.00 | 22,144.00 | 22,144.00 | 22,119.00 | 0.0M |
| 2025-02-10 | 21,969.00 | 22,021.00 | 21,969.00 | 22,026.00 | 0.0M |
| 2025-02-07 | 21,941.00 | 21,941.00 | 21,880.00 | 21,852.00 | 0.0M |
| 2025-02-06 | 21,866.00 | 21,989.00 | 21,860.00 | 22,011.00 | 0.0M |
| 2025-02-05 | 21,578.00 | 21,578.00 | 21,578.00 | 21,645.00 | 0.0M |
| 2025-02-04 | 21,590.00 | 21,590.00 | 21,590.00 | 21,609.00 | 0.0M |
| 2025-02-03 | 21,561.00 | 21,561.00 | 21,561.00 | 21,496.00 | 0.0M |
| 2025-01-31 | 21,816.00 | 21,816.00 | 21,816.00 | 21,816.00 | 0.0M |
| 2025-01-30 | 21,837.00 | 21,837.00 | 21,837.00 | 21,837.00 | 0.0M |
| 2025-01-29 | 21,761.00 | 21,761.00 | 21,761.00 | 21,732.00 | 0.0M |
| 2025-01-28 | 21,549.00 | 21,549.00 | 21,549.00 | 21,549.00 | 0.0M |
| 2025-01-27 | 21,280.00 | 21,406.00 | 21,280.00 | 21,394.00 | 0.0M |
| 2025-01-24 | 21,501.00 | 21,501.00 | 21,501.00 | 21,501.00 | 0.0M |
| 2025-01-23 | 21,600.00 | 21,600.00 | 21,600.00 | 21,540.00 | 0.0M |
| 2025-01-22 | 21,429.00 | 21,429.00 | 21,426.00 | 21,379.00 | 0.0M |
| 2025-01-21 | 21,164.00 | 21,164.00 | 21,164.00 | 21,164.00 | 0.0M |
| 2025-01-20 | 21,123.00 | 21,123.00 | 21,123.00 | 21,123.00 | 0.0M |
| 2025-01-17 | 21,000.00 | 21,011.00 | 21,000.00 | 21,022.00 | 0.0M |
| 2025-01-16 | 20,757.00 | 20,757.00 | 20,757.00 | 20,757.00 | 0.0M |
| 2025-01-15 | 20,747.00 | 20,747.00 | 20,747.00 | 20,747.00 | 0.0M |
| 2025-01-14 | 20,390.00 | 20,390.00 | 20,390.00 | 20,390.00 | 0.0M |
| 2025-01-13 | 20,268.00 | 20,268.00 | 20,268.00 | 20,268.00 | 0.0M |
| 2025-01-10 | 20,430.00 | 20,430.00 | 20,430.00 | 20,349.00 | 0.0M |
| 2025-01-09 | 20,467.00 | 20,467.00 | 20,466.00 | 20,451.00 | 0.0M |
| 2025-01-08 | 20,454.00 | 20,454.00 | 20,454.00 | 20,454.00 | 0.0M |
| 2025-01-07 | 20,483.00 | 20,483.00 | 20,483.00 | 20,483.00 | 0.0M |
| 2025-01-06 | 20,351.00 | 20,351.00 | 20,351.00 | 20,351.00 | 0.0M |
| 2025-01-03 | 20,046.00 | 20,046.00 | 20,046.00 | 20,046.00 | 0.0M |
| 2025-01-02 | 20,144.00 | 20,144.00 | 20,144.00 | 20,144.00 | 0.0M |