26,200.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 25,500.00 | 26,300.00 | 25,500.00 | 26,200.00 | 0.0M |
| 2025-09-26 | 26,050.00 | 26,400.00 | 25,900.00 | 26,300.00 | 0.0M |
| 2025-09-25 | 26,100.00 | 26,450.00 | 25,950.00 | 26,450.00 | 0.0M |
| 2025-09-24 | 26,500.00 | 26,500.00 | 26,000.00 | 26,450.00 | 0.0M |
| 2025-09-23 | 26,300.00 | 26,450.00 | 26,000.00 | 26,450.00 | 0.1M |
| 2025-09-22 | 26,100.00 | 26,300.00 | 26,000.00 | 26,300.00 | 0.0M |
| 2025-09-19 | 26,450.00 | 26,450.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2025-09-18 | 26,500.00 | 26,500.00 | 26,300.00 | 26,450.00 | 0.0M |
| 2025-09-17 | 26,500.00 | 26,500.00 | 26,300.00 | 26,500.00 | 0.0M |
| 2025-09-16 | 26,400.00 | 26,500.00 | 26,300.00 | 26,500.00 | 0.0M |
| 2025-09-15 | 26,400.00 | 26,400.00 | 26,300.00 | 26,400.00 | 0.0M |
| 2025-09-12 | 26,400.00 | 26,400.00 | 26,300.00 | 26,300.00 | 0.0M |
| 2025-09-11 | 26,300.00 | 26,400.00 | 26,050.00 | 26,050.00 | 0.0M |
| 2025-09-10 | 26,250.00 | 26,400.00 | 26,250.00 | 26,400.00 | 0.0M |
| 2025-09-09 | 26,300.00 | 26,500.00 | 26,200.00 | 26,400.00 | 0.0M |
| 2025-09-08 | 26,550.00 | 26,600.00 | 26,400.00 | 26,400.00 | 0.0M |
| 2025-09-05 | 26,400.00 | 26,850.00 | 26,400.00 | 26,400.00 | 0.0M |
| 2025-09-04 | 26,000.00 | 26,500.00 | 26,000.00 | 26,400.00 | 0.0M |
| 2025-09-03 | 26,300.00 | 26,700.00 | 26,300.00 | 26,700.00 | 0.0M |
| 2025-08-29 | 26,900.00 | 26,900.00 | 26,550.00 | 26,550.00 | 0.0M |
| 2025-08-28 | 26,600.00 | 26,600.00 | 26,500.00 | 26,600.00 | 0.0M |
| 2025-08-27 | 27,000.00 | 27,000.00 | 26,550.00 | 26,950.00 | 0.1M |
| 2025-08-26 | 26,850.00 | 27,000.00 | 26,500.00 | 27,000.00 | 0.0M |
| 2025-08-25 | 26,450.00 | 27,000.00 | 26,450.00 | 26,850.00 | 0.0M |
| 2025-08-22 | 26,850.00 | 26,850.00 | 26,600.00 | 26,700.00 | 0.0M |
| 2025-08-21 | 26,750.00 | 26,850.00 | 26,700.00 | 26,700.00 | 0.0M |
| 2025-08-20 | 27,000.00 | 27,100.00 | 26,600.00 | 26,900.00 | 0.0M |
| 2025-08-19 | 26,950.00 | 27,200.00 | 26,650.00 | 27,000.00 | 0.0M |
| 2025-08-18 | 27,250.00 | 27,250.00 | 27,000.00 | 27,200.00 | 0.0M |
| 2025-08-15 | 27,200.00 | 27,200.00 | 26,300.00 | 26,800.00 | 0.0M |
| 2025-08-14 | 27,300.00 | 27,300.00 | 26,800.00 | 27,200.00 | 0.0M |
| 2025-08-13 | 27,300.00 | 27,300.00 | 26,900.00 | 27,300.00 | 0.0M |
| 2025-08-12 | 27,300.00 | 27,350.00 | 26,900.00 | 27,300.00 | 0.0M |
| 2025-08-11 | 27,500.00 | 27,500.00 | 27,150.00 | 27,300.00 | 0.0M |
| 2025-08-08 | 27,800.00 | 27,800.00 | 27,300.00 | 27,300.00 | 0.0M |
| 2025-08-07 | 27,600.00 | 28,500.00 | 27,500.00 | 27,600.00 | 0.0M |
| 2025-08-06 | 27,600.00 | 27,700.00 | 27,550.00 | 27,600.00 | 0.0M |
| 2025-08-05 | 27,800.00 | 27,800.00 | 27,500.00 | 27,800.00 | 0.0M |
| 2025-08-04 | 28,150.00 | 28,150.00 | 27,800.00 | 27,800.00 | 0.0M |
| 2025-08-01 | 28,300.00 | 28,350.00 | 28,200.00 | 28,200.00 | 0.0M |
| 2025-07-31 | 28,350.00 | 28,400.00 | 28,200.00 | 28,400.00 | 0.0M |
| 2025-07-30 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 0.0M |
| 2025-07-29 | 28,550.00 | 28,550.00 | 27,850.00 | 27,850.00 | 0.0M |
| 2025-07-28 | 28,700.00 | 28,800.00 | 28,500.00 | 28,550.00 | 0.0M |
| 2025-07-25 | 28,600.00 | 28,900.00 | 28,400.00 | 28,850.00 | 0.0M |
| 2025-07-24 | 28,700.00 | 29,000.00 | 28,700.00 | 28,950.00 | 0.0M |
| 2025-07-23 | 28,850.00 | 28,850.00 | 28,450.00 | 28,600.00 | 0.0M |
| 2025-07-22 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 0.0M |
| 2025-07-21 | 28,050.00 | 28,950.00 | 28,050.00 | 28,800.00 | 0.0M |
| 2025-07-18 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 0.0M |
| 2025-07-17 | 29,400.00 | 29,400.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2025-07-16 | 28,950.00 | 29,450.00 | 28,950.00 | 28,950.00 | 0.0M |
| 2025-07-15 | 29,500.00 | 29,500.00 | 28,800.00 | 28,900.00 | 0.0M |
| 2025-07-14 | 29,400.00 | 29,600.00 | 29,400.00 | 29,550.00 | 0.0M |
| 2025-07-11 | 29,000.00 | 29,450.00 | 29,000.00 | 29,450.00 | 0.0M |
| 2025-07-10 | 29,400.00 | 29,450.00 | 29,400.00 | 29,450.00 | 0.0M |
| 2025-07-09 | 29,400.00 | 29,400.00 | 29,250.00 | 29,400.00 | 0.0M |
| 2025-07-08 | 29,298.84 | 29,298.84 | 29,250.01 | 29,250.01 | 0.0M |
| 2025-07-07 | 29,298.84 | 29,787.15 | 29,152.35 | 29,152.35 | 0.0M |
| 2025-07-04 | 29,298.84 | 29,298.84 | 29,298.84 | 29,298.84 | 0.0M |
| 2025-07-03 | 29,103.51 | 29,201.18 | 29,103.51 | 29,152.35 | 0.0M |
| 2025-07-02 | 29,396.50 | 29,396.50 | 29,103.51 | 29,103.51 | 0.0M |
| 2025-07-01 | 29,800.00 | 30,100.00 | 29,800.00 | 30,100.00 | 0.0M |
| 2025-06-30 | 29,800.00 | 29,800.00 | 29,600.00 | 29,800.00 | 0.0M |
| 2025-06-27 | 29,900.00 | 29,900.00 | 29,700.00 | 29,800.00 | 0.0M |
| 2025-06-26 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2025-06-25 | 29,950.00 | 30,000.00 | 29,700.00 | 29,900.00 | 0.0M |
| 2025-06-24 | 29,300.00 | 29,600.00 | 29,000.00 | 29,600.00 | 0.0M |
| 2025-06-23 | 30,000.00 | 30,000.00 | 29,000.00 | 29,000.00 | 0.0M |
| 2025-06-20 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-06-19 | 30,000.00 | 30,000.00 | 29,100.00 | 29,100.00 | 0.0M |
| 2025-06-18 | 30,200.00 | 30,200.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-06-17 | 29,900.00 | 29,900.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2025-06-16 | 29,500.00 | 30,000.00 | 29,500.00 | 29,500.00 | 0.0M |
| 2025-06-13 | 30,350.00 | 30,350.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2025-06-12 | 30,400.00 | 30,400.00 | 29,950.00 | 29,950.00 | 0.0M |
| 2025-06-11 | 29,700.00 | 30,450.00 | 28,500.00 | 30,450.00 | 0.0M |
| 2025-06-10 | 30,000.00 | 30,000.00 | 29,700.00 | 29,700.00 | 0.0M |
| 2025-06-09 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2025-06-06 | 30,000.00 | 30,050.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-06-05 | 29,900.00 | 29,900.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2025-06-04 | 29,700.00 | 29,700.00 | 29,000.00 | 29,600.00 | 0.0M |
| 2025-06-03 | 29,900.00 | 29,900.00 | 29,500.00 | 29,900.00 | 0.0M |
| 2025-06-02 | 29,900.00 | 29,900.00 | 29,800.00 | 29,900.00 | 0.0M |
| 2025-05-30 | 29,900.00 | 29,900.00 | 29,850.00 | 29,900.00 | 0.0M |
| 2025-05-29 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2025-05-28 | 30,200.00 | 30,200.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2025-05-27 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2025-05-26 | 30,000.00 | 30,000.00 | 29,900.00 | 29,900.00 | 0.0M |
| 2025-05-23 | 30,000.00 | 30,000.00 | 29,800.00 | 29,900.00 | 0.0M |
| 2025-05-22 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 0.0M |
| 2025-05-21 | 30,200.00 | 30,300.00 | 30,000.00 | 30,200.00 | 0.0M |
| 2025-05-20 | 30,200.00 | 30,200.00 | 30,150.00 | 30,200.00 | 0.0M |
| 2025-05-19 | 30,600.00 | 30,800.00 | 30,100.00 | 30,200.00 | 0.0M |
| 2025-05-16 | 29,500.00 | 30,100.00 | 29,500.00 | 30,100.00 | 0.0M |
| 2025-05-15 | 29,739.44 | 29,739.44 | 29,212.66 | 29,499.99 | 0.0M |
| 2025-05-14 | 29,739.44 | 29,787.33 | 29,691.55 | 29,739.44 | 0.0M |
| 2025-05-13 | 29,308.44 | 29,691.55 | 29,308.44 | 29,691.55 | 0.0M |
| 2025-05-12 | 30,074.67 | 30,074.67 | 29,116.88 | 29,739.44 | 0.0M |
| 2025-05-09 | 29,739.44 | 30,218.34 | 29,691.55 | 30,218.34 | 0.0M |
| 2025-05-08 | 31,400.00 | 31,500.00 | 31,400.00 | 31,500.00 | 0.0M |
| 2025-05-07 | 31,350.00 | 31,350.00 | 31,350.00 | 31,350.00 | 0.0M |
| 2025-05-06 | 31,000.00 | 31,800.00 | 31,000.00 | 31,200.00 | 0.0M |
| 2025-05-05 | 30,500.00 | 31,000.00 | 28,900.00 | 31,000.00 | 0.0M |
| 2025-04-29 | 30,000.00 | 31,250.00 | 30,000.00 | 31,000.00 | 0.0M |
| 2025-04-28 | 30,100.00 | 30,100.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-04-25 | 29,700.00 | 30,100.00 | 29,650.00 | 30,100.00 | 0.0M |
| 2025-04-24 | 29,950.00 | 30,000.00 | 29,950.00 | 30,000.00 | 0.0M |
| 2025-04-23 | 29,950.00 | 29,950.00 | 29,700.00 | 29,950.00 | 0.0M |
| 2025-04-22 | 29,950.00 | 29,950.00 | 29,700.00 | 29,700.00 | 0.0M |
| 2025-04-21 | 30,800.00 | 30,850.00 | 30,000.00 | 30,000.00 | 0.0M |
| 2025-04-18 | 29,850.00 | 30,050.00 | 29,800.00 | 30,000.00 | 0.0M |
| 2025-04-17 | 29,700.00 | 30,000.00 | 29,650.00 | 30,000.00 | 0.0M |
| 2025-04-16 | 29,600.00 | 30,000.00 | 29,600.00 | 30,000.00 | 0.0M |
| 2025-04-15 | 30,500.00 | 30,500.00 | 29,200.00 | 29,600.00 | 0.0M |
| 2025-04-14 | 30,500.00 | 30,500.00 | 30,300.00 | 30,450.00 | 0.0M |
| 2025-04-11 | 30,100.00 | 30,500.00 | 30,100.00 | 30,500.00 | 0.0M |
| 2025-04-10 | 30,950.00 | 31,300.00 | 29,400.00 | 30,100.00 | 0.0M |
| 2025-04-09 | 27,600.00 | 29,300.00 | 27,600.00 | 29,300.00 | 0.0M |
| 2025-04-08 | 29,100.00 | 29,300.00 | 28,900.00 | 29,300.00 | 0.0M |
| 2025-04-04 | 27,500.00 | 29,250.00 | 27,500.00 | 29,250.00 | 0.1M |
| 2025-04-03 | 30,000.00 | 30,000.00 | 29,150.00 | 29,250.00 | 0.0M |
| 2025-04-02 | 31,500.00 | 31,500.00 | 31,100.00 | 31,100.00 | 0.0M |
| 2025-04-01 | 31,550.00 | 31,550.00 | 31,500.00 | 31,500.00 | 0.0M |
| 2025-03-31 | 31,950.00 | 32,000.00 | 30,800.00 | 31,500.00 | 0.0M |
| 2025-03-28 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 0.0M |
| 2025-03-27 | 29,200.00 | 29,750.00 | 29,200.00 | 29,750.00 | 0.0M |
| 2025-03-26 | 29,000.00 | 29,100.00 | 29,000.00 | 29,100.00 | 0.0M |
| 2025-03-25 | 28,950.00 | 29,150.00 | 28,950.00 | 29,000.00 | 0.0M |
| 2025-03-24 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-03-21 | 28,800.00 | 28,900.00 | 28,800.00 | 28,900.00 | 0.0M |
| 2025-03-20 | 28,800.00 | 28,900.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-03-19 | 29,000.00 | 29,450.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-03-18 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 0.1M |
| 2025-03-17 | 28,800.00 | 28,800.00 | 28,600.00 | 28,800.00 | 0.0M |
| 2025-03-14 | 28,850.00 | 28,950.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-03-13 | 29,000.00 | 29,000.00 | 28,850.00 | 28,850.00 | 0.0M |
| 2025-03-12 | 28,900.00 | 28,950.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-03-11 | 28,800.00 | 28,800.00 | 28,700.00 | 28,800.00 | 0.0M |
| 2025-03-10 | 29,450.00 | 29,450.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-03-07 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2025-03-06 | 28,850.00 | 29,000.00 | 28,650.00 | 28,700.00 | 0.0M |
| 2025-03-05 | 28,700.00 | 28,800.00 | 28,650.00 | 28,700.00 | 0.0M |
| 2025-03-04 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-03-03 | 28,900.00 | 28,900.00 | 28,650.00 | 28,700.00 | 0.0M |
| 2025-02-28 | 28,700.00 | 28,800.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-27 | 28,950.00 | 28,950.00 | 28,700.00 | 28,800.00 | 0.0M |
| 2025-02-26 | 28,700.00 | 29,000.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-25 | 29,200.00 | 29,200.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-02-24 | 28,750.00 | 28,800.00 | 28,750.00 | 28,800.00 | 0.0M |
| 2025-02-21 | 28,800.00 | 28,850.00 | 28,750.00 | 28,800.00 | 0.0M |
| 2025-02-20 | 29,500.00 | 29,500.00 | 28,700.00 | 28,800.00 | 0.0M |
| 2025-02-19 | 28,700.00 | 28,800.00 | 28,600.00 | 28,700.00 | 0.0M |
| 2025-02-18 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-17 | 28,700.00 | 28,800.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-14 | 28,700.00 | 28,700.00 | 28,500.00 | 28,700.00 | 0.0M |
| 2025-02-13 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-12 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-11 | 28,750.00 | 29,000.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-10 | 29,100.00 | 29,100.00 | 28,700.00 | 28,700.00 | 0.0M |
| 2025-02-07 | 29,150.00 | 29,150.00 | 29,000.00 | 29,100.00 | 0.0M |
| 2025-02-06 | 29,250.00 | 29,400.00 | 29,100.00 | 29,100.00 | 0.0M |
| 2025-02-05 | 29,000.00 | 29,700.00 | 28,700.00 | 29,250.00 | 0.0M |
| 2025-02-04 | 29,200.00 | 29,200.00 | 28,400.00 | 28,950.00 | 0.0M |
| 2025-02-03 | 28,100.00 | 28,700.00 | 28,000.00 | 28,450.00 | 0.0M |
| 2025-01-24 | 28,600.00 | 28,650.00 | 28,550.00 | 28,650.00 | 0.0M |
| 2025-01-23 | 28,600.00 | 28,600.00 | 28,450.00 | 28,600.00 | 0.0M |
| 2025-01-22 | 28,500.00 | 28,700.00 | 28,500.00 | 28,600.00 | 0.0M |
| 2025-01-21 | 28,900.00 | 28,900.00 | 28,050.00 | 28,500.00 | 0.0M |
| 2025-01-20 | 29,350.00 | 29,750.00 | 29,300.00 | 29,500.00 | 0.0M |
| 2025-01-17 | 29,300.00 | 29,400.00 | 29,250.00 | 29,250.00 | 0.0M |
| 2025-01-16 | 29,050.00 | 29,200.00 | 29,050.00 | 29,050.00 | 0.0M |
| 2025-01-15 | 29,050.00 | 29,050.00 | 29,000.00 | 29,050.00 | 0.0M |
| 2025-01-14 | 29,100.00 | 29,100.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2025-01-13 | 29,200.00 | 29,200.00 | 29,000.00 | 29,100.00 | 0.0M |
| 2025-01-10 | 29,200.00 | 29,200.00 | 28,800.00 | 28,800.00 | 0.0M |
| 2025-01-09 | 29,000.00 | 29,000.00 | 28,950.00 | 29,000.00 | 0.0M |
| 2025-01-08 | 28,900.00 | 29,000.00 | 28,800.00 | 29,000.00 | 0.0M |
| 2025-01-07 | 29,050.00 | 29,050.00 | 28,900.00 | 28,900.00 | 0.0M |
| 2025-01-06 | 29,500.00 | 29,500.00 | 29,050.00 | 29,050.00 | 0.0M |
| 2025-01-03 | 28,900.00 | 29,400.00 | 28,900.00 | 29,200.00 | 0.0M |
| 2025-01-02 | 28,950.00 | 28,950.00 | 28,500.00 | 28,900.00 | 0.0M |