3,300.00
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 | 3,150.00 | 3,460.00 | 3,150.00 | 3,300.00 | 0.0M |
| 2025-09-26 | 3,300.00 | 3,300.00 | 3,155.00 | 3,155.00 | 0.0M |
| 2025-09-25 | 3,400.00 | 3,425.00 | 3,240.00 | 3,290.00 | 0.0M |
| 2025-09-24 | 3,220.00 | 3,295.00 | 3,155.00 | 3,235.00 | 0.0M |
| 2025-09-22 | 3,055.00 | 3,210.00 | 3,055.00 | 3,210.00 | 0.0M |
| 2025-09-19 | 3,160.00 | 3,260.00 | 3,000.00 | 3,040.00 | 0.0M |
| 2025-09-18 | 3,275.00 | 3,280.00 | 3,130.00 | 3,160.00 | 0.0M |
| 2025-09-17 | 3,100.00 | 3,290.00 | 3,035.00 | 3,290.00 | 0.0M |
| 2025-09-16 | 2,848.00 | 3,070.00 | 2,848.00 | 3,030.00 | 0.0M |
| 2025-09-12 | 2,862.00 | 2,908.00 | 2,848.00 | 2,848.00 | 0.0M |
| 2025-09-11 | 2,899.00 | 2,900.00 | 2,826.00 | 2,826.00 | 0.0M |
| 2025-09-10 | 2,900.00 | 2,900.00 | 2,828.00 | 2,890.00 | 0.0M |
| 2025-09-09 | 2,833.00 | 2,955.00 | 2,833.00 | 2,901.00 | 0.0M |
| 2025-09-08 | 2,747.00 | 2,827.00 | 2,740.00 | 2,810.00 | 0.0M |
| 2025-09-05 | 2,713.00 | 2,763.00 | 2,710.00 | 2,725.00 | 0.0M |
| 2025-09-04 | 2,787.00 | 2,806.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2025-09-03 | 2,868.00 | 2,868.00 | 2,706.00 | 2,837.00 | 0.0M |
| 2025-09-02 | 2,759.00 | 2,874.00 | 2,740.00 | 2,872.00 | 0.0M |
| 2025-09-01 | 2,697.00 | 2,790.00 | 2,679.00 | 2,790.00 | 0.0M |
| 2025-08-29 | 2,669.00 | 2,729.00 | 2,631.00 | 2,692.00 | 0.0M |
| 2025-08-28 | 2,748.00 | 2,748.00 | 2,707.00 | 2,719.00 | 0.0M |
| 2025-08-27 | 2,806.00 | 2,830.00 | 2,721.00 | 2,769.00 | 0.0M |
| 2025-08-26 | 2,840.00 | 2,848.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2025-08-25 | 2,848.00 | 2,860.00 | 2,811.00 | 2,835.00 | 0.0M |
| 2025-08-22 | 2,850.00 | 2,850.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2025-08-21 | 2,832.00 | 2,876.00 | 2,832.00 | 2,840.00 | 0.0M |
| 2025-08-20 | 2,983.00 | 2,983.00 | 2,827.00 | 2,860.00 | 0.0M |
| 2025-08-19 | 2,989.00 | 2,989.00 | 2,934.00 | 2,942.00 | 0.0M |
| 2025-08-18 | 2,885.00 | 2,988.00 | 2,885.00 | 2,988.00 | 0.0M |
| 2025-08-15 | 2,880.00 | 2,908.00 | 2,880.00 | 2,885.00 | 0.0M |
| 2025-08-14 | 2,818.00 | 2,947.00 | 2,818.00 | 2,908.00 | 0.0M |
| 2025-08-13 | 2,800.00 | 2,862.00 | 2,777.00 | 2,822.00 | 0.0M |
| 2025-08-12 | 2,892.00 | 2,893.00 | 2,743.00 | 2,826.00 | 0.0M |
| 2025-08-08 | 2,922.00 | 2,945.00 | 2,869.00 | 2,869.00 | 0.0M |
| 2025-08-07 | 2,868.00 | 2,930.00 | 2,865.00 | 2,924.00 | 0.0M |
| 2025-08-06 | 2,887.00 | 2,938.00 | 2,871.00 | 2,871.00 | 0.0M |
| 2025-08-05 | 2,969.00 | 2,984.00 | 2,884.00 | 2,912.00 | 0.0M |
| 2025-08-04 | 2,899.00 | 2,990.00 | 2,839.00 | 2,990.00 | 0.0M |
| 2025-08-01 | 2,835.00 | 2,970.00 | 2,835.00 | 2,970.00 | 0.0M |
| 2025-07-31 | 2,869.00 | 2,922.00 | 2,819.00 | 2,885.00 | 0.0M |
| 2025-07-30 | 2,704.00 | 2,885.00 | 2,700.00 | 2,885.00 | 0.0M |
| 2025-07-29 | 2,794.00 | 2,794.00 | 2,700.00 | 2,734.00 | 0.0M |
| 2025-07-28 | 2,600.00 | 2,893.00 | 2,582.00 | 2,759.00 | 0.1M |
| 2025-07-25 | 2,520.00 | 2,630.00 | 2,520.00 | 2,619.00 | 0.0M |
| 2025-07-24 | 2,615.00 | 2,615.00 | 2,512.00 | 2,512.00 | 0.0M |
| 2025-07-23 | 2,650.00 | 2,677.00 | 2,495.00 | 2,615.00 | 0.0M |
| 2025-07-22 | 2,690.00 | 2,690.00 | 2,600.00 | 2,638.00 | 0.0M |
| 2025-07-18 | 2,605.00 | 2,649.00 | 2,575.00 | 2,640.00 | 0.0M |
| 2025-07-17 | 2,570.00 | 2,626.00 | 2,533.00 | 2,626.00 | 0.0M |
| 2025-07-16 | 2,573.00 | 2,663.00 | 2,545.00 | 2,571.00 | 0.0M |
| 2025-07-15 | 2,750.00 | 2,800.00 | 2,532.00 | 2,573.00 | 0.2M |
| 2025-07-14 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0M |
| 2025-07-11 | 2,172.00 | 2,247.00 | 2,167.00 | 2,222.00 | 0.0M |
| 2025-07-10 | 2,110.00 | 2,199.00 | 2,110.00 | 2,122.00 | 0.0M |
| 2025-07-09 | 2,066.00 | 2,116.00 | 2,066.00 | 2,105.00 | 0.0M |
| 2025-07-08 | 2,046.00 | 2,111.00 | 2,046.00 | 2,111.00 | 0.0M |
| 2025-07-07 | 2,011.00 | 2,046.00 | 2,011.00 | 2,046.00 | 0.0M |
| 2025-07-04 | 2,018.00 | 2,045.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2025-07-03 | 2,011.00 | 2,050.00 | 2,007.00 | 2,050.00 | 0.0M |
| 2025-07-02 | 2,033.00 | 2,044.00 | 2,017.00 | 2,017.00 | 0.0M |
| 2025-07-01 | 2,041.00 | 2,065.00 | 2,035.00 | 2,035.00 | 0.0M |
| 2025-06-30 | 2,030.00 | 2,073.00 | 2,030.00 | 2,067.00 | 0.0M |
| 2025-06-27 | 2,057.00 | 2,087.00 | 2,021.00 | 2,021.00 | 0.0M |
| 2025-06-26 | 2,079.00 | 2,089.00 | 2,064.00 | 2,064.00 | 0.0M |
| 2025-06-25 | 2,040.00 | 2,075.00 | 2,037.00 | 2,075.00 | 0.0M |
| 2025-06-24 | 2,051.00 | 2,055.00 | 2,018.00 | 2,033.00 | 0.0M |
| 2025-06-23 | 2,002.00 | 2,043.00 | 2,002.00 | 2,043.00 | 0.0M |
| 2025-06-20 | 2,023.00 | 2,039.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-06-19 | 2,000.00 | 2,047.00 | 2,000.00 | 2,004.00 | 0.0M |
| 2025-06-18 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-06-17 | 2,009.00 | 2,010.00 | 2,000.00 | 2,010.00 | 0.0M |
| 2025-06-16 | 1,999.00 | 2,010.00 | 1,986.00 | 1,992.00 | 0.0M |
| 2025-06-13 | 1,958.00 | 1,978.00 | 1,934.00 | 1,960.00 | 0.0M |
| 2025-06-12 | 1,962.00 | 1,998.00 | 1,961.00 | 1,998.00 | 0.0M |
| 2025-06-11 | 1,970.00 | 1,976.00 | 1,936.00 | 1,956.00 | 0.0M |
| 2025-06-10 | 1,930.00 | 1,970.00 | 1,930.00 | 1,970.00 | 0.0M |
| 2025-06-09 | 1,950.00 | 1,951.00 | 1,879.00 | 1,909.00 | 0.0M |
| 2025-06-06 | 1,998.00 | 1,998.00 | 1,944.00 | 1,947.00 | 0.0M |
| 2025-06-05 | 2,000.00 | 2,000.00 | 1,976.00 | 1,996.00 | 0.0M |
| 2025-06-04 | 2,000.00 | 2,000.00 | 1,978.00 | 1,978.00 | 0.0M |
| 2025-06-03 | 1,980.00 | 1,997.00 | 1,939.00 | 1,997.00 | 0.0M |
| 2025-06-02 | 1,988.00 | 1,991.00 | 1,962.00 | 1,967.00 | 0.0M |
| 2025-05-30 | 1,989.00 | 1,999.00 | 1,972.00 | 1,999.00 | 0.0M |
| 2025-05-29 | 1,958.00 | 1,989.00 | 1,952.00 | 1,989.00 | 0.0M |
| 2025-05-28 | 1,980.00 | 1,988.00 | 1,955.00 | 1,966.00 | 0.0M |
| 2025-05-27 | 1,990.00 | 1,990.00 | 1,967.00 | 1,974.00 | 0.0M |
| 2025-05-26 | 1,970.00 | 1,970.00 | 1,927.00 | 1,969.00 | 0.0M |
| 2025-05-23 | 1,972.00 | 1,980.00 | 1,951.00 | 1,975.00 | 0.0M |
| 2025-05-22 | 1,956.00 | 1,999.00 | 1,956.00 | 1,957.00 | 0.0M |
| 2025-05-21 | 1,995.00 | 2,015.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2025-05-20 | 1,989.00 | 2,005.00 | 1,980.00 | 1,989.00 | 0.0M |
| 2025-05-19 | 1,950.00 | 1,988.00 | 1,922.00 | 1,988.00 | 0.0M |
| 2025-05-16 | 1,832.00 | 2,034.00 | 1,763.00 | 1,919.00 | 0.2M |
| 2025-05-15 | 1,749.00 | 1,861.00 | 1,741.00 | 1,841.00 | 0.1M |
| 2025-05-14 | 1,724.00 | 1,738.00 | 1,701.00 | 1,738.00 | 0.0M |
| 2025-05-13 | 1,731.00 | 1,738.00 | 1,670.00 | 1,729.00 | 0.0M |
| 2025-05-12 | 1,726.00 | 1,743.00 | 1,689.00 | 1,729.00 | 0.0M |
| 2025-05-09 | 1,728.00 | 1,748.00 | 1,725.00 | 1,746.00 | 0.0M |
| 2025-05-08 | 1,712.00 | 1,729.00 | 1,700.00 | 1,729.00 | 0.0M |
| 2025-05-07 | 1,710.00 | 1,750.00 | 1,686.00 | 1,750.00 | 0.0M |
| 2025-05-02 | 1,726.00 | 1,748.00 | 1,690.00 | 1,706.00 | 0.0M |
| 2025-05-01 | 1,731.00 | 1,747.00 | 1,712.00 | 1,747.00 | 0.0M |
| 2025-04-30 | 1,750.00 | 1,750.00 | 1,683.00 | 1,748.00 | 0.0M |
| 2025-04-28 | 1,696.00 | 1,750.00 | 1,671.00 | 1,745.00 | 0.0M |
| 2025-04-25 | 1,696.00 | 1,747.00 | 1,696.00 | 1,700.00 | 0.0M |
| 2025-04-24 | 1,651.00 | 1,885.00 | 1,634.00 | 1,736.00 | 0.1M |
| 2025-04-23 | 1,671.00 | 1,706.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2025-04-22 | 1,688.00 | 1,705.00 | 1,673.00 | 1,673.00 | 0.0M |
| 2025-04-21 | 1,746.00 | 1,750.00 | 1,710.00 | 1,728.00 | 0.0M |
| 2025-04-18 | 1,656.00 | 1,744.00 | 1,645.00 | 1,744.00 | 0.0M |
| 2025-04-17 | 1,665.00 | 1,698.00 | 1,650.00 | 1,696.00 | 0.0M |
| 2025-04-16 | 1,681.00 | 1,720.00 | 1,671.00 | 1,678.00 | 0.0M |
| 2025-04-15 | 1,751.00 | 1,751.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2025-04-14 | 1,750.00 | 1,810.00 | 1,671.00 | 1,727.00 | 0.0M |
| 2025-04-11 | 1,551.00 | 1,644.00 | 1,551.00 | 1,615.00 | 0.0M |
| 2025-04-10 | 1,555.00 | 1,614.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-04-09 | 1,518.00 | 1,558.00 | 1,459.00 | 1,459.00 | 0.0M |
| 2025-04-08 | 1,491.00 | 1,608.00 | 1,491.00 | 1,598.00 | 0.0M |
| 2025-04-07 | 1,300.00 | 1,529.00 | 1,290.00 | 1,450.00 | 0.0M |
| 2025-04-04 | 1,597.00 | 1,629.00 | 1,460.00 | 1,614.00 | 0.0M |
| 2025-04-03 | 1,600.00 | 1,679.00 | 1,580.00 | 1,637.00 | 0.0M |
| 2025-04-02 | 1,685.00 | 1,713.00 | 1,654.00 | 1,654.00 | 0.0M |
| 2025-04-01 | 1,701.00 | 1,701.00 | 1,685.00 | 1,695.00 | 0.0M |
| 2025-03-31 | 1,704.00 | 1,735.00 | 1,690.00 | 1,701.00 | 0.0M |
| 2025-03-28 | 1,707.00 | 1,735.00 | 1,707.00 | 1,735.00 | 0.0M |
| 2025-03-27 | 1,703.00 | 1,740.00 | 1,703.00 | 1,740.00 | 0.0M |
| 2025-03-26 | 1,709.00 | 1,720.00 | 1,702.00 | 1,720.00 | 0.0M |
| 2025-03-25 | 1,735.00 | 1,749.00 | 1,716.00 | 1,716.00 | 0.0M |
| 2025-03-24 | 1,741.00 | 1,749.00 | 1,735.00 | 1,736.00 | 0.0M |
| 2025-03-21 | 1,760.00 | 1,770.00 | 1,741.00 | 1,741.00 | 0.0M |
| 2025-03-19 | 1,761.00 | 1,793.00 | 1,761.00 | 1,762.00 | 0.0M |
| 2025-03-18 | 1,754.00 | 1,794.00 | 1,754.00 | 1,794.00 | 0.0M |
| 2025-03-17 | 1,778.00 | 1,782.00 | 1,739.00 | 1,780.00 | 0.0M |
| 2025-03-14 | 1,737.00 | 1,777.00 | 1,730.00 | 1,738.00 | 0.0M |
| 2025-03-13 | 1,691.00 | 1,794.00 | 1,691.00 | 1,707.00 | 0.0M |
| 2025-03-12 | 1,600.00 | 1,954.00 | 1,600.00 | 1,725.00 | 0.0M |
| 2025-03-11 | 1,596.00 | 1,635.00 | 1,558.00 | 1,615.00 | 0.0M |
| 2025-03-10 | 1,537.00 | 1,636.00 | 1,537.00 | 1,636.00 | 0.0M |
| 2025-03-07 | 1,599.00 | 1,599.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2025-03-06 | 1,523.00 | 1,614.00 | 1,523.00 | 1,599.00 | 0.0M |
| 2025-03-05 | 1,545.00 | 1,600.00 | 1,545.00 | 1,546.00 | 0.0M |
| 2025-03-04 | 1,551.00 | 1,598.00 | 1,530.00 | 1,574.00 | 0.0M |
| 2025-03-03 | 1,612.00 | 1,612.00 | 1,551.00 | 1,576.00 | 0.0M |
| 2025-02-28 | 1,625.00 | 1,625.00 | 1,547.00 | 1,600.00 | 0.0M |
| 2025-02-27 | 1,657.00 | 1,675.00 | 1,607.00 | 1,610.00 | 0.0M |
| 2025-02-26 | 1,670.00 | 1,710.00 | 1,627.00 | 1,665.00 | 0.0M |
| 2025-02-25 | 1,712.00 | 1,784.00 | 1,631.00 | 1,695.00 | 0.0M |
| 2025-02-21 | 1,691.00 | 1,775.00 | 1,691.00 | 1,739.00 | 0.0M |
| 2025-02-20 | 1,720.00 | 1,720.00 | 1,656.00 | 1,715.00 | 0.0M |
| 2025-02-19 | 1,673.00 | 1,715.00 | 1,648.00 | 1,715.00 | 0.0M |
| 2025-02-18 | 1,742.00 | 1,742.00 | 1,611.00 | 1,710.00 | 0.0M |
| 2025-02-17 | 1,785.00 | 1,785.00 | 1,702.00 | 1,702.00 | 0.0M |
| 2025-02-14 | 1,712.00 | 1,777.00 | 1,712.00 | 1,775.00 | 0.0M |
| 2025-02-13 | 1,686.00 | 1,730.00 | 1,686.00 | 1,705.00 | 0.0M |
| 2025-02-12 | 1,700.00 | 1,727.00 | 1,680.00 | 1,688.00 | 0.0M |
| 2025-02-10 | 1,704.00 | 1,737.00 | 1,704.00 | 1,705.00 | 0.0M |
| 2025-02-07 | 1,728.00 | 1,750.00 | 1,680.00 | 1,722.00 | 0.0M |
| 2025-02-06 | 1,640.00 | 1,778.00 | 1,640.00 | 1,745.00 | 0.0M |
| 2025-02-05 | 1,610.00 | 1,647.00 | 1,609.00 | 1,612.00 | 0.0M |
| 2025-02-04 | 1,632.00 | 1,659.00 | 1,602.00 | 1,621.00 | 0.0M |
| 2025-02-03 | 1,610.00 | 1,650.00 | 1,600.00 | 1,601.00 | 0.0M |
| 2025-01-31 | 1,630.00 | 1,643.00 | 1,607.00 | 1,632.00 | 0.0M |
| 2025-01-30 | 1,657.00 | 1,664.00 | 1,636.00 | 1,640.00 | 0.0M |
| 2025-01-29 | 1,633.00 | 1,674.00 | 1,633.00 | 1,657.00 | 0.0M |
| 2025-01-28 | 1,600.00 | 1,678.00 | 1,596.00 | 1,665.00 | 0.0M |
| 2025-01-27 | 1,646.00 | 1,655.00 | 1,599.00 | 1,603.00 | 0.0M |
| 2025-01-24 | 1,549.00 | 1,655.00 | 1,544.00 | 1,630.00 | 0.0M |
| 2025-01-23 | 1,515.00 | 1,524.00 | 1,477.00 | 1,515.00 | 0.0M |
| 2025-01-22 | 1,497.00 | 1,525.00 | 1,475.00 | 1,501.00 | 0.0M |
| 2025-01-21 | 1,508.00 | 1,519.00 | 1,482.00 | 1,482.00 | 0.0M |
| 2025-01-20 | 1,550.00 | 1,550.00 | 1,475.00 | 1,487.00 | 0.0M |
| 2025-01-17 | 1,510.00 | 1,529.00 | 1,457.00 | 1,528.00 | 0.0M |
| 2025-01-16 | 1,551.00 | 1,602.00 | 1,507.00 | 1,526.00 | 0.0M |
| 2025-01-15 | 1,679.00 | 1,679.00 | 1,531.00 | 1,533.00 | 0.0M |
| 2025-01-14 | 1,553.00 | 1,655.00 | 1,500.00 | 1,655.00 | 0.0M |
| 2025-01-10 | 1,543.00 | 1,639.00 | 1,543.00 | 1,585.00 | 0.0M |
| 2025-01-09 | 1,594.00 | 1,594.00 | 1,550.00 | 1,553.00 | 0.0M |
| 2025-01-08 | 1,655.00 | 1,655.00 | 1,600.00 | 1,604.00 | 0.0M |
| 2025-01-07 | 1,730.00 | 1,730.00 | 1,645.00 | 1,695.00 | 0.0M |
| 2025-01-06 | 1,737.00 | 1,738.00 | 1,670.00 | 1,730.00 | 0.0M |