6,594.00
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 | 6,542.23 | 6,594.00 | 6,542.23 | 6,594.00 | 0.0M |
| 2025-09-25 | 6,507.00 | 6,560.00 | 6,507.00 | 6,552.67 | 0.0M |
| 2025-09-24 | 6,590.01 | 6,590.01 | 6,420.00 | 6,502.21 | 0.0M |
| 2025-09-23 | 6,695.00 | 6,746.35 | 6,640.00 | 6,650.00 | 0.0M |
| 2025-09-22 | 6,744.00 | 6,744.00 | 6,653.00 | 6,692.00 | 0.0M |
| 2025-09-19 | 6,800.00 | 6,800.00 | 6,690.01 | 6,707.63 | 0.0M |
| 2025-09-18 | 6,735.00 | 6,789.50 | 6,720.00 | 6,741.37 | 0.0M |
| 2025-09-17 | 6,524.99 | 6,697.68 | 6,524.99 | 6,633.35 | 0.0M |
| 2025-09-15 | 6,500.00 | 6,500.00 | 6,345.00 | 6,370.00 | 0.0M |
| 2025-09-12 | 6,680.00 | 6,680.00 | 6,360.00 | 6,450.18 | 0.0M |
| 2025-09-11 | 6,518.01 | 6,582.00 | 6,445.00 | 6,483.94 | 0.0M |
| 2025-09-10 | 6,649.99 | 6,650.00 | 6,483.85 | 6,496.90 | 0.0M |
| 2025-09-09 | 6,685.00 | 6,685.00 | 6,584.99 | 6,585.00 | 0.0M |
| 2025-09-08 | 6,446.00 | 6,680.00 | 6,446.00 | 6,679.05 | 0.0M |
| 2025-09-05 | 6,488.00 | 6,528.29 | 6,462.00 | 6,528.29 | 0.0M |
| 2025-09-04 | 6,615.00 | 6,615.00 | 6,264.77 | 6,426.00 | 0.0M |
| 2025-09-03 | 6,500.00 | 6,570.00 | 6,450.00 | 6,472.67 | 0.0M |
| 2025-09-02 | 6,500.00 | 6,500.00 | 6,420.06 | 6,420.06 | 0.0M |
| 2025-08-29 | 6,600.00 | 6,647.52 | 6,600.00 | 6,643.51 | 0.0M |
| 2025-08-28 | 6,630.02 | 6,635.00 | 6,514.00 | 6,604.00 | 0.0M |
| 2025-08-27 | 6,700.00 | 6,800.00 | 6,686.99 | 6,686.99 | 0.0M |
| 2025-08-26 | 6,626.56 | 6,680.00 | 6,620.00 | 6,653.00 | 0.0M |
| 2025-08-25 | 6,760.00 | 6,795.00 | 6,760.00 | 6,795.00 | 0.0M |
| 2025-08-22 | 6,683.00 | 6,739.99 | 6,665.00 | 6,729.85 | 0.0M |
| 2025-08-21 | 6,650.00 | 6,650.00 | 6,598.00 | 6,598.00 | 0.0M |
| 2025-08-20 | 6,684.00 | 6,684.00 | 6,640.85 | 6,650.00 | 0.0M |
| 2025-08-19 | 6,705.00 | 6,848.00 | 6,705.00 | 6,793.05 | 0.0M |
| 2025-08-18 | 6,700.00 | 6,720.00 | 6,680.00 | 6,704.58 | 0.0M |
| 2025-08-15 | 6,550.00 | 6,689.00 | 6,550.00 | 6,683.00 | 0.0M |
| 2025-08-14 | 6,570.00 | 6,585.00 | 6,539.14 | 6,550.00 | 0.0M |
| 2025-08-13 | 6,330.00 | 6,549.99 | 6,330.00 | 6,549.00 | 0.0M |
| 2025-08-12 | 6,230.00 | 6,291.00 | 6,160.00 | 6,280.18 | 0.0M |
| 2025-08-11 | 6,305.00 | 6,370.00 | 6,210.00 | 6,211.62 | 0.0M |
| 2025-08-08 | 6,292.00 | 6,389.99 | 6,265.00 | 6,389.99 | 0.0M |
| 2025-08-07 | 6,418.00 | 6,466.00 | 6,200.00 | 6,283.00 | 0.0M |
| 2025-08-06 | 6,334.00 | 6,425.00 | 6,320.00 | 6,421.83 | 0.0M |
| 2025-08-05 | 6,394.57 | 6,413.03 | 6,347.00 | 6,348.58 | 0.0M |
| 2025-08-04 | 6,546.00 | 6,600.00 | 6,400.00 | 6,407.64 | 0.0M |
| 2025-08-01 | 6,664.00 | 6,680.01 | 6,585.00 | 6,587.32 | 0.0M |
| 2025-07-31 | 6,870.90 | 6,870.90 | 6,690.00 | 6,752.00 | 0.0M |
| 2025-07-30 | 6,930.01 | 6,999.99 | 6,875.00 | 6,999.99 | 0.0M |
| 2025-07-29 | 7,000.00 | 7,045.00 | 6,978.57 | 6,978.57 | 0.0M |
| 2025-07-28 | 6,900.00 | 6,935.00 | 6,900.00 | 6,924.97 | 0.0M |
| 2025-07-25 | 6,910.00 | 6,914.00 | 6,880.00 | 6,880.44 | 0.0M |
| 2025-07-24 | 6,905.00 | 6,990.00 | 6,875.59 | 6,892.49 | 0.0M |
| 2025-07-23 | 6,929.01 | 6,931.20 | 6,894.49 | 6,898.38 | 0.0M |
| 2025-07-22 | 6,940.00 | 6,975.00 | 6,929.00 | 6,929.00 | 0.0M |
| 2025-07-21 | 6,865.11 | 6,865.11 | 6,800.00 | 6,855.91 | 0.0M |
| 2025-07-18 | 6,880.00 | 6,880.01 | 6,830.00 | 6,879.99 | 0.0M |
| 2025-07-17 | 6,850.00 | 6,884.00 | 6,850.00 | 6,870.43 | 0.0M |
| 2025-07-16 | 6,824.30 | 6,824.30 | 6,729.99 | 6,779.00 | 0.0M |
| 2025-07-15 | 6,870.00 | 6,900.00 | 6,851.00 | 6,870.52 | 0.0M |
| 2025-07-14 | 6,855.00 | 6,899.99 | 6,854.00 | 6,875.58 | 0.0M |
| 2025-07-11 | 6,915.00 | 6,915.00 | 6,763.19 | 6,764.40 | 0.0M |
| 2025-07-10 | 6,840.00 | 6,969.99 | 6,800.00 | 6,914.53 | 0.0M |
| 2025-07-09 | 7,017.50 | 7,017.50 | 6,910.00 | 6,980.00 | 0.0M |
| 2025-07-08 | 7,096.00 | 7,222.00 | 7,090.00 | 7,108.13 | 0.0M |
| 2025-07-07 | 7,149.00 | 7,149.00 | 7,020.00 | 7,057.50 | 0.0M |
| 2025-07-03 | 7,095.00 | 7,150.00 | 7,087.00 | 7,150.00 | 0.0M |
| 2025-07-02 | 7,243.00 | 7,243.00 | 7,000.00 | 7,091.54 | 0.0M |
| 2025-07-01 | 7,222.84 | 7,369.99 | 7,222.84 | 7,345.55 | 0.0M |
| 2025-06-30 | 7,336.00 | 7,350.00 | 7,234.77 | 7,235.00 | 0.0M |
| 2025-06-27 | 7,273.00 | 7,331.00 | 7,273.00 | 7,277.43 | 0.0M |
| 2025-06-26 | 7,250.00 | 7,300.00 | 7,250.00 | 7,260.00 | 0.0M |
| 2025-06-25 | 7,238.30 | 7,340.00 | 7,238.30 | 7,330.00 | 0.0M |
| 2025-06-24 | 7,300.00 | 7,300.00 | 7,215.00 | 7,254.76 | 0.0M |
| 2025-06-23 | 7,185.00 | 7,388.99 | 7,185.00 | 7,388.99 | 0.0M |
| 2025-06-20 | 7,280.00 | 7,280.00 | 7,179.81 | 7,196.54 | 0.0M |
| 2025-06-18 | 7,337.00 | 7,337.00 | 7,180.00 | 7,182.11 | 0.0M |
| 2025-06-17 | 7,580.00 | 7,580.00 | 7,272.00 | 7,347.91 | 0.0M |
| 2025-06-16 | 7,512.00 | 7,598.00 | 7,405.00 | 7,575.00 | 0.0M |
| 2025-06-13 | 7,700.00 | 7,700.00 | 7,313.00 | 7,404.00 | 0.0M |
| 2025-06-12 | 7,825.00 | 7,871.00 | 7,825.00 | 7,827.06 | 0.0M |
| 2025-06-11 | 7,872.00 | 7,872.00 | 7,815.00 | 7,827.00 | 0.0M |
| 2025-06-10 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 0.0M |
| 2025-06-09 | 7,950.00 | 7,967.00 | 7,950.00 | 7,954.00 | 0.0M |
| 2025-06-06 | 7,970.00 | 7,979.00 | 7,964.00 | 7,972.00 | 0.0M |
| 2025-06-05 | 8,045.88 | 8,058.00 | 8,045.88 | 8,058.00 | 0.0M |
| 2025-06-04 | 8,015.30 | 8,015.30 | 7,923.00 | 7,937.50 | 0.0M |
| 2025-06-03 | 7,800.00 | 7,923.65 | 7,800.00 | 7,923.65 | 0.0M |
| 2025-06-02 | 7,955.00 | 7,955.00 | 7,694.85 | 7,740.00 | 0.0M |
| 2025-05-30 | 8,050.00 | 8,096.18 | 8,050.00 | 8,096.18 | 0.0M |
| 2025-05-29 | 8,001.76 | 8,012.58 | 7,955.00 | 7,955.00 | 0.0M |
| 2025-05-28 | 8,000.00 | 8,010.50 | 7,995.00 | 8,010.50 | 0.0M |
| 2025-05-27 | 7,980.00 | 7,980.19 | 7,939.00 | 7,952.75 | 0.0M |
| 2025-05-26 | 8,174.00 | 8,174.00 | 8,174.00 | 8,174.00 | 0.0M |
| 2025-05-23 | 7,929.00 | 7,929.00 | 7,882.00 | 7,882.00 | 0.0M |
| 2025-05-22 | 8,045.00 | 8,045.00 | 8,000.00 | 8,019.33 | 0.0M |
| 2025-05-21 | 8,158.00 | 8,169.00 | 8,158.00 | 8,169.00 | 0.0M |
| 2025-05-20 | 7,993.00 | 8,049.00 | 7,993.00 | 8,000.00 | 0.0M |
| 2025-05-19 | 8,112.00 | 8,129.00 | 8,112.00 | 8,119.00 | 0.0M |
| 2025-05-16 | 8,102.00 | 8,175.00 | 8,080.00 | 8,117.38 | 0.0M |
| 2025-05-15 | 7,740.00 | 7,897.00 | 7,740.00 | 7,866.98 | 0.0M |
| 2025-05-14 | 7,703.50 | 7,737.18 | 7,703.08 | 7,736.36 | 0.0M |
| 2025-05-13 | 7,722.70 | 7,770.00 | 7,722.70 | 7,727.41 | 0.0M |
| 2025-05-12 | 7,742.00 | 7,750.00 | 7,738.60 | 7,743.00 | 0.0M |
| 2025-05-09 | 7,500.00 | 7,500.00 | 7,454.01 | 7,482.94 | 0.0M |
| 2025-05-08 | 7,598.00 | 7,603.00 | 7,500.00 | 7,506.82 | 0.0M |
| 2025-05-07 | 7,500.00 | 7,550.00 | 7,500.00 | 7,550.00 | 0.0M |
| 2025-05-06 | 7,555.00 | 7,602.00 | 7,555.00 | 7,563.00 | 0.0M |
| 2025-05-05 | 7,500.00 | 7,544.00 | 7,492.35 | 7,516.77 | 0.0M |
| 2025-05-02 | 7,474.61 | 7,500.00 | 7,474.61 | 7,500.00 | 0.0M |
| 2025-04-30 | 7,259.68 | 7,295.00 | 7,259.68 | 7,295.00 | 0.0M |
| 2025-04-29 | 7,302.96 | 7,317.08 | 7,255.00 | 7,259.68 | 0.0M |
| 2025-04-28 | 7,190.00 | 7,200.00 | 7,150.00 | 7,200.00 | 0.0M |
| 2025-04-25 | 7,145.00 | 7,185.00 | 7,145.00 | 7,175.00 | 0.0M |
| 2025-04-24 | 7,010.00 | 7,054.00 | 7,010.00 | 7,054.00 | 0.0M |
| 2025-04-23 | 6,862.51 | 6,922.89 | 6,862.51 | 6,889.00 | 0.0M |
| 2025-04-22 | 6,758.01 | 6,900.00 | 6,758.01 | 6,862.00 | 0.0M |
| 2025-04-21 | 6,900.00 | 6,900.00 | 6,600.03 | 6,758.00 | 0.0M |
| 2025-04-16 | 6,710.01 | 7,013.32 | 6,710.01 | 6,875.00 | 0.0M |
| 2025-04-15 | 7,045.00 | 7,045.00 | 7,007.00 | 7,045.00 | 0.0M |
| 2025-04-14 | 7,130.00 | 7,130.00 | 7,045.00 | 7,045.00 | 0.0M |
| 2025-04-11 | 7,120.30 | 7,130.00 | 7,021.00 | 7,110.00 | 0.0M |
| 2025-04-10 | 7,400.00 | 7,400.00 | 7,095.00 | 7,194.71 | 0.0M |
| 2025-04-09 | 7,063.39 | 7,450.00 | 7,053.00 | 7,450.00 | 0.0M |
| 2025-04-08 | 7,186.00 | 7,190.00 | 6,959.99 | 6,960.00 | 0.0M |
| 2025-04-07 | 7,200.00 | 7,200.00 | 6,919.00 | 7,085.24 | 0.0M |
| 2025-04-04 | 7,350.00 | 7,439.99 | 7,210.00 | 7,240.40 | 0.0M |
| 2025-04-03 | 7,440.00 | 7,440.00 | 7,307.79 | 7,323.70 | 0.0M |
| 2025-04-02 | 7,790.00 | 7,852.05 | 7,790.00 | 7,852.05 | 0.0M |
| 2025-04-01 | 7,750.00 | 7,750.00 | 7,700.00 | 7,730.00 | 0.0M |
| 2025-03-31 | 7,756.00 | 7,788.00 | 7,756.00 | 7,788.00 | 0.0M |
| 2025-03-28 | 7,896.00 | 7,900.00 | 7,896.00 | 7,900.00 | 0.0M |
| 2025-03-27 | 8,020.00 | 8,156.33 | 8,020.00 | 8,049.99 | 0.0M |
| 2025-03-26 | 8,102.00 | 8,150.00 | 7,997.00 | 8,043.45 | 0.0M |
| 2025-03-25 | 7,900.00 | 8,198.49 | 7,900.00 | 8,083.68 | 0.0M |
| 2025-03-24 | 7,943.62 | 7,950.00 | 7,912.50 | 7,938.82 | 0.0M |
| 2025-03-21 | 7,840.00 | 7,870.00 | 7,798.00 | 7,847.00 | 0.0M |
| 2025-03-20 | 7,855.00 | 7,995.00 | 7,833.24 | 7,853.22 | 0.0M |
| 2025-03-19 | 7,865.00 | 7,865.00 | 7,787.85 | 7,815.10 | 0.0M |
| 2025-03-18 | 7,869.00 | 7,869.00 | 7,749.00 | 7,797.50 | 0.0M |
| 2025-03-14 | 7,590.00 | 7,865.00 | 7,590.00 | 7,840.00 | 0.0M |
| 2025-03-13 | 8,450.00 | 8,450.00 | 7,590.00 | 7,597.32 | 0.0M |
| 2025-03-12 | 8,855.00 | 9,061.67 | 8,809.00 | 8,860.00 | 0.0M |
| 2025-03-11 | 8,900.00 | 8,930.00 | 8,831.31 | 8,832.28 | 0.0M |
| 2025-03-10 | 8,924.50 | 8,927.50 | 8,850.00 | 8,864.05 | 0.0M |
| 2025-03-07 | 9,078.00 | 9,099.00 | 9,078.00 | 9,082.76 | 0.0M |
| 2025-03-06 | 9,065.00 | 9,123.00 | 9,000.03 | 9,029.01 | 0.0M |
| 2025-03-05 | 9,126.00 | 9,140.00 | 9,120.00 | 9,140.00 | 0.0M |
| 2025-03-04 | 9,159.00 | 9,256.00 | 9,113.00 | 9,240.00 | 0.0M |
| 2025-03-03 | 9,102.00 | 9,160.00 | 9,082.50 | 9,160.00 | 0.0M |
| 2025-02-28 | 8,900.00 | 8,984.98 | 8,900.00 | 8,936.04 | 0.0M |
| 2025-02-27 | 9,058.02 | 9,058.02 | 9,058.02 | 9,058.02 | 0.0M |
| 2025-02-26 | 9,189.30 | 9,189.30 | 8,984.35 | 9,015.00 | 0.0M |
| 2025-02-25 | 9,117.00 | 9,117.00 | 8,984.35 | 9,077.67 | 0.0M |
| 2025-02-24 | 9,066.70 | 9,115.00 | 9,059.27 | 9,108.77 | 0.0M |
| 2025-02-21 | 9,127.00 | 9,150.00 | 9,008.00 | 9,022.00 | 0.0M |
| 2025-02-20 | 9,300.00 | 9,300.00 | 9,220.00 | 9,232.00 | 0.0M |
| 2025-02-19 | 9,391.00 | 9,391.00 | 9,320.00 | 9,360.00 | 0.0M |
| 2025-02-18 | 9,260.00 | 9,401.00 | 9,230.00 | 9,370.00 | 0.0M |
| 2025-02-17 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.0M |
| 2025-02-14 | 9,470.01 | 9,470.01 | 9,325.23 | 9,359.99 | 0.0M |
| 2025-02-13 | 9,480.01 | 9,480.01 | 9,379.50 | 9,379.76 | 0.0M |
| 2025-02-12 | 9,370.25 | 9,480.00 | 9,356.00 | 9,479.72 | 0.0M |
| 2025-02-11 | 9,280.00 | 9,480.20 | 9,280.00 | 9,410.00 | 0.0M |
| 2025-02-10 | 9,041.99 | 9,348.00 | 9,041.99 | 9,348.00 | 0.0M |
| 2025-02-07 | 9,041.99 | 9,041.99 | 8,890.00 | 8,890.00 | 0.0M |
| 2025-02-06 | 9,010.00 | 9,010.00 | 8,900.00 | 8,904.24 | 0.0M |
| 2025-02-05 | 9,047.00 | 9,047.00 | 9,000.00 | 9,000.00 | 0.0M |
| 2025-02-04 | 9,073.50 | 9,073.50 | 8,999.00 | 9,043.00 | 0.0M |
| 2025-01-31 | 9,191.98 | 9,191.98 | 9,030.00 | 9,073.50 | 0.0M |
| 2025-01-30 | 9,040.00 | 9,275.00 | 9,040.00 | 9,208.86 | 0.0M |
| 2025-01-29 | 9,090.88 | 9,092.00 | 9,053.00 | 9,056.32 | 0.0M |
| 2025-01-28 | 9,055.99 | 9,134.00 | 8,972.00 | 9,090.88 | 0.0M |
| 2025-01-27 | 9,008.00 | 9,175.00 | 9,008.00 | 9,055.99 | 0.0M |
| 2025-01-24 | 8,800.00 | 8,875.00 | 8,800.00 | 8,845.00 | 0.0M |
| 2025-01-23 | 8,879.00 | 8,903.00 | 8,860.00 | 8,902.72 | 0.0M |
| 2025-01-22 | 8,976.00 | 8,985.00 | 8,952.60 | 8,970.74 | 0.0M |
| 2025-01-21 | 9,000.00 | 9,079.99 | 8,950.00 | 9,019.26 | 0.0M |
| 2025-01-20 | 9,100.00 | 9,138.90 | 9,100.00 | 9,138.90 | 0.0M |
| 2025-01-17 | 8,957.00 | 8,967.00 | 8,852.01 | 8,960.00 | 0.0M |
| 2025-01-16 | 8,780.00 | 8,892.00 | 8,780.00 | 8,865.02 | 0.0M |
| 2025-01-15 | 8,669.00 | 8,671.00 | 8,535.00 | 8,556.12 | 0.0M |
| 2025-01-14 | 8,425.00 | 8,450.00 | 8,338.51 | 8,450.00 | 0.0M |
| 2025-01-13 | 8,460.00 | 8,500.00 | 8,421.01 | 8,467.25 | 0.0M |
| 2025-01-10 | 8,500.00 | 8,515.89 | 8,401.00 | 8,451.61 | 0.0M |
| 2025-01-09 | 8,631.00 | 8,631.00 | 8,500.00 | 8,500.00 | 0.0M |
| 2025-01-08 | 8,565.00 | 8,587.50 | 8,520.00 | 8,584.20 | 0.0M |
| 2025-01-07 | 8,799.99 | 8,799.99 | 8,565.00 | 8,590.00 | 0.0M |
| 2025-01-06 | 8,820.00 | 8,880.00 | 8,700.00 | 8,704.50 | 0.0M |
| 2025-01-03 | 9,050.01 | 9,050.01 | 8,820.00 | 8,883.00 | 0.0M |
| 2025-01-02 | 9,276.00 | 9,276.00 | 9,090.00 | 9,090.00 | 0.0M |