17,523.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-25 | 17,523.00 | 17,523.00 | 17,523.00 | 17,523.00 | 0.0M |
| 2025-09-24 | 17,525.00 | 17,525.00 | 17,485.00 | 17,555.31 | 0.0M |
| 2025-09-23 | 17,406.25 | 17,497.11 | 17,406.25 | 17,455.00 | 0.0M |
| 2025-09-22 | 17,861.07 | 17,861.07 | 17,610.80 | 17,630.00 | 0.0M |
| 2025-09-21 | 17,611.71 | 17,650.00 | 17,580.00 | 17,630.00 | 0.0M |
| 2025-09-18 | 17,177.30 | 17,225.00 | 17,177.30 | 17,226.00 | 0.0M |
| 2025-09-17 | 16,914.01 | 17,240.22 | 16,575.66 | 17,140.00 | 0.0M |
| 2025-09-15 | 15,870.00 | 15,870.00 | 15,870.00 | 15,870.00 | 0.0M |
| 2025-09-12 | 15,003.00 | 15,003.00 | 15,003.00 | 15,003.00 | 0.0M |
| 2025-09-11 | 14,879.10 | 14,948.70 | 14,879.10 | 14,959.99 | 0.0M |
| 2025-09-10 | 14,842.00 | 14,842.00 | 14,821.00 | 14,747.00 | 0.0M |
| 2025-09-09 | 14,997.00 | 14,997.00 | 14,980.00 | 14,980.00 | 0.0M |
| 2025-09-08 | 14,987.70 | 14,987.70 | 14,987.70 | 14,735.00 | 0.0M |
| 2025-09-05 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 0.0M |
| 2025-09-04 | 14,078.35 | 14,079.00 | 14,064.00 | 14,079.00 | 0.0M |
| 2025-09-03 | 13,742.00 | 13,742.00 | 13,742.00 | 13,721.54 | 0.0M |
| 2025-09-02 | 13,500.00 | 13,500.00 | 13,500.00 | 13,510.00 | 0.0M |
| 2025-09-01 | 13,863.03 | 13,863.03 | 13,863.03 | 13,863.03 | 0.0M |
| 2025-08-29 | 13,980.00 | 13,980.00 | 13,863.03 | 13,863.03 | 0.0M |
| 2025-08-28 | 14,295.00 | 14,295.00 | 14,238.03 | 14,255.00 | 0.0M |
| 2025-08-27 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 0.0M |
| 2025-08-26 | 14,154.00 | 14,154.00 | 14,154.00 | 14,500.00 | 0.0M |
| 2025-08-25 | 13,856.70 | 14,107.69 | 13,856.70 | 14,031.59 | 0.0M |
| 2025-08-22 | 14,151.49 | 14,151.49 | 14,151.49 | 14,031.59 | 0.0M |
| 2025-08-21 | 13,970.00 | 13,970.00 | 13,970.00 | 13,970.00 | 0.0M |
| 2025-08-20 | 14,114.89 | 14,114.89 | 14,114.89 | 13,970.00 | 0.0M |
| 2025-08-19 | 14,164.88 | 14,164.88 | 14,092.33 | 14,092.33 | 0.0M |
| 2025-08-18 | 14,359.46 | 14,359.46 | 14,010.00 | 14,010.00 | 0.0M |
| 2025-08-15 | 13,900.00 | 13,995.52 | 13,900.00 | 13,959.00 | 0.0M |
| 2025-08-14 | 14,108.00 | 14,108.00 | 14,108.00 | 14,108.00 | 0.0M |
| 2025-08-13 | 13,951.00 | 13,970.00 | 13,951.00 | 14,100.00 | 0.0M |
| 2025-08-12 | 13,635.00 | 13,753.29 | 13,635.00 | 13,792.00 | 0.0M |
| 2025-08-11 | 13,470.00 | 13,500.00 | 13,470.00 | 13,481.00 | 0.0M |
| 2025-08-08 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.0M |
| 2025-08-07 | 13,250.00 | 13,250.00 | 13,250.00 | 13,245.00 | 0.0M |
| 2025-08-06 | 12,784.00 | 12,950.00 | 12,784.00 | 12,886.36 | 0.0M |
| 2025-08-05 | 12,975.00 | 13,201.93 | 12,958.00 | 12,958.00 | 0.0M |
| 2025-08-04 | 13,208.00 | 13,208.00 | 13,208.00 | 13,193.00 | 0.0M |
| 2025-08-01 | 13,077.80 | 13,100.00 | 13,020.00 | 13,020.00 | 0.0M |
| 2025-07-31 | 13,162.50 | 13,162.50 | 13,090.00 | 13,240.00 | 0.0M |
| 2025-07-30 | 13,547.00 | 13,895.42 | 13,547.00 | 13,609.29 | 0.0M |
| 2025-07-29 | 13,457.00 | 13,571.09 | 13,457.00 | 13,460.00 | 0.0M |
| 2025-07-28 | 13,640.00 | 13,725.00 | 13,640.00 | 13,698.88 | 0.0M |
| 2025-07-25 | 13,186.00 | 13,191.95 | 13,186.00 | 13,191.95 | 0.0M |
| 2025-07-24 | 13,454.63 | 13,489.47 | 13,454.63 | 13,415.00 | 0.0M |
| 2025-07-23 | 13,205.00 | 13,273.00 | 13,165.00 | 13,274.00 | 0.0M |
| 2025-07-22 | 13,355.00 | 13,355.00 | 13,100.00 | 13,223.00 | 0.0M |
| 2025-07-21 | 13,555.00 | 13,555.00 | 13,555.00 | 13,555.00 | 0.0M |
| 2025-07-18 | 13,987.50 | 13,987.50 | 13,987.50 | 13,780.00 | 0.0M |
| 2025-07-17 | 14,102.00 | 14,105.69 | 13,996.00 | 13,996.00 | 0.0M |
| 2025-07-16 | 13,755.00 | 14,160.00 | 13,755.00 | 14,160.00 | 0.0M |
| 2025-07-15 | 15,509.00 | 15,510.00 | 15,509.00 | 15,509.28 | 0.0M |
| 2025-07-14 | 14,974.00 | 14,974.00 | 14,974.00 | 14,974.00 | 0.0M |
| 2025-07-11 | 14,932.00 | 14,932.00 | 14,932.00 | 14,974.00 | 0.0M |
| 2025-07-10 | 14,922.66 | 14,922.66 | 14,922.66 | 14,922.66 | 0.0M |
| 2025-07-09 | 14,922.66 | 14,922.66 | 14,922.66 | 14,922.66 | 0.0M |
| 2025-07-08 | 14,828.00 | 14,828.00 | 14,828.00 | 14,828.00 | 0.0M |
| 2025-07-07 | 14,828.00 | 14,828.00 | 14,828.00 | 14,828.00 | 0.0M |
| 2025-07-04 | 14,828.00 | 14,828.00 | 14,828.00 | 14,828.00 | 0.0M |
| 2025-07-03 | 14,785.00 | 14,785.00 | 14,785.00 | 14,828.00 | 0.0M |
| 2025-07-02 | 14,740.00 | 14,740.00 | 14,740.00 | 14,990.00 | 0.0M |
| 2025-07-01 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0M |
| 2025-06-30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-06-27 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2025-06-26 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2025-06-25 | 15,374.20 | 15,374.20 | 15,363.00 | 15,363.00 | 0.0M |
| 2025-06-24 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0.0M |
| 2025-06-23 | 14,780.41 | 14,898.00 | 14,650.80 | 14,898.00 | 0.0M |
| 2025-06-20 | 14,836.40 | 14,836.40 | 14,836.40 | 14,263.33 | 0.0M |
| 2025-06-19 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2025-06-18 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 0.0M |
| 2025-06-17 | 14,483.80 | 14,483.80 | 14,483.80 | 14,423.00 | 0.0M |
| 2025-06-16 | 14,553.00 | 14,553.00 | 14,553.00 | 14,553.00 | 0.0M |
| 2025-06-13 | 14,554.00 | 14,600.00 | 14,149.08 | 14,553.00 | 0.0M |
| 2025-06-12 | 14,885.00 | 14,885.00 | 14,885.00 | 14,885.00 | 0.0M |
| 2025-06-11 | 14,990.00 | 15,248.04 | 14,800.00 | 14,800.00 | 0.0M |
| 2025-06-10 | 14,925.00 | 15,048.00 | 14,913.00 | 14,950.00 | 0.0M |
| 2025-06-09 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2025-06-06 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.0M |
| 2025-06-05 | 14,409.18 | 14,409.18 | 14,409.18 | 14,412.03 | 0.0M |
| 2025-06-04 | 14,428.00 | 14,428.00 | 14,428.00 | 14,428.00 | 0.0M |
| 2025-06-03 | 14,255.00 | 14,255.00 | 14,255.00 | 14,300.00 | 0.0M |
| 2025-06-02 | 14,461.10 | 14,461.10 | 14,461.10 | 14,461.10 | 0.0M |
| 2025-05-30 | 14,461.10 | 14,461.10 | 14,461.10 | 14,461.10 | 0.0M |
| 2025-05-29 | 14,476.00 | 14,476.00 | 14,476.00 | 14,461.10 | 0.0M |
| 2025-05-28 | 14,567.00 | 14,567.00 | 14,567.00 | 14,567.00 | 0.0M |
| 2025-05-27 | 14,550.00 | 14,568.12 | 14,550.00 | 14,537.00 | 0.0M |
| 2025-05-26 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | 0.0M |
| 2025-05-23 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | 0.0M |
| 2025-05-22 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | 0.0M |
| 2025-05-21 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | 0.0M |
| 2025-05-20 | 14,361.00 | 14,361.00 | 14,361.00 | 14,361.00 | 0.0M |
| 2025-05-19 | 14,907.41 | 14,907.41 | 14,907.41 | 14,907.41 | 0.0M |
| 2025-05-16 | 14,907.41 | 14,907.41 | 14,907.41 | 14,907.41 | 0.0M |
| 2025-05-15 | 14,907.41 | 14,907.41 | 14,907.41 | 14,907.41 | 0.0M |
| 2025-05-14 | 15,147.80 | 15,147.80 | 14,925.00 | 14,907.41 | 0.0M |
| 2025-05-13 | 14,655.00 | 14,655.00 | 14,655.00 | 14,655.00 | 0.0M |
| 2025-05-12 | 14,643.00 | 14,643.00 | 14,643.00 | 14,643.00 | 0.0M |
| 2025-05-09 | 13,730.00 | 13,730.00 | 13,730.00 | 13,730.00 | 0.0M |
| 2025-05-08 | 13,868.00 | 13,921.00 | 13,868.00 | 13,921.00 | 0.0M |
| 2025-05-07 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 0.0M |
| 2025-05-06 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 0.0M |
| 2025-05-05 | 13,730.58 | 13,730.58 | 13,730.58 | 13,520.00 | 0.0M |
| 2025-05-02 | 13,490.00 | 13,490.00 | 13,490.00 | 13,040.61 | 0.0M |
| 2025-04-30 | 12,940.50 | 13,040.61 | 12,940.50 | 13,040.61 | 0.0M |
| 2025-04-29 | 13,149.69 | 13,149.69 | 13,149.69 | 13,149.69 | 0.0M |
| 2025-04-28 | 12,763.94 | 12,763.94 | 12,763.94 | 12,150.00 | 0.0M |
| 2025-04-25 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0M |
| 2025-04-24 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0M |
| 2025-04-23 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0M |
| 2025-04-22 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0M |
| 2025-04-21 | 12,097.91 | 12,100.00 | 12,097.91 | 12,150.00 | 0.0M |
| 2025-04-16 | 12,965.00 | 12,965.00 | 12,885.00 | 12,885.00 | 0.0M |
| 2025-04-15 | 13,628.97 | 13,628.97 | 13,628.97 | 13,628.97 | 0.0M |
| 2025-04-14 | 13,580.00 | 13,580.00 | 13,580.00 | 13,278.50 | 0.0M |
| 2025-04-11 | 13,278.50 | 13,278.50 | 13,278.50 | 13,278.50 | 0.0M |
| 2025-04-10 | 13,400.00 | 13,400.00 | 13,146.81 | 13,278.50 | 0.0M |
| 2025-04-09 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 0.0M |
| 2025-04-08 | 13,249.80 | 13,249.80 | 13,045.00 | 13,045.00 | 0.0M |
| 2025-04-07 | 12,523.50 | 12,523.50 | 12,523.50 | 12,455.00 | 0.0M |
| 2025-04-04 | 12,555.00 | 12,555.00 | 12,555.00 | 12,550.00 | 0.0M |
| 2025-04-03 | 12,900.00 | 12,900.00 | 12,450.48 | 12,477.73 | 0.0M |
| 2025-04-02 | 13,380.97 | 13,600.00 | 13,380.97 | 13,673.10 | 0.0M |
| 2025-03-26 | 14,176.94 | 14,176.94 | 14,176.94 | 14,176.94 | 0.0M |
| 2025-03-25 | 14,662.35 | 14,662.35 | 14,662.35 | 14,662.35 | 0.0M |
| 2025-03-24 | 14,662.35 | 14,662.35 | 14,662.35 | 14,662.35 | 0.0M |
| 2025-03-21 | 14,570.00 | 14,570.00 | 14,570.00 | 14,570.00 | 0.0M |
| 2025-03-20 | 14,782.00 | 14,782.00 | 14,690.00 | 14,782.00 | 0.0M |
| 2025-03-10 | 13,955.00 | 13,955.00 | 13,937.00 | 13,937.00 | 0.0M |
| 2025-03-07 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 0.0M |
| 2025-03-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2025-03-05 | 14,912.10 | 14,920.00 | 14,912.10 | 14,500.00 | 0.0M |
| 2025-03-04 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.0M |
| 2025-03-03 | 14,518.63 | 14,518.63 | 14,518.63 | 15,170.00 | 0.0M |
| 2025-02-28 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 0.0M |
| 2025-02-21 | 15,050.76 | 15,050.76 | 15,003.36 | 15,320.00 | 0.0M |
| 2025-02-20 | 15,320.00 | 15,320.00 | 15,320.00 | 15,320.00 | 0.0M |
| 2025-02-19 | 15,320.00 | 15,320.00 | 15,320.00 | 15,320.00 | 0.0M |
| 2025-02-18 | 15,098.00 | 15,098.00 | 15,098.00 | 15,098.00 | 0.0M |
| 2025-02-17 | 15,270.00 | 15,270.00 | 15,270.00 | 15,270.00 | 0.0M |
| 2025-02-14 | 15,228.68 | 15,228.68 | 15,220.00 | 15,270.00 | 0.0M |
| 2025-02-13 | 15,777.00 | 15,800.00 | 15,777.00 | 15,850.00 | 0.0M |
| 2025-01-22 | 16,048.50 | 16,048.50 | 16,048.50 | 15,900.00 | 0.0M |
| 2025-01-21 | 15,834.52 | 15,834.52 | 15,834.52 | 15,834.52 | 0.0M |
| 2025-01-20 | 15,744.00 | 15,744.00 | 15,744.00 | 15,744.00 | 0.0M |
| 2025-01-17 | 15,744.00 | 15,744.00 | 15,744.00 | 15,744.00 | 0.0M |
| 2025-01-16 | 15,544.63 | 15,943.00 | 15,544.63 | 15,773.00 | 0.0M |
| 2025-01-15 | 14,970.00 | 14,970.00 | 14,970.00 | 14,970.00 | 0.0M |
| 2025-01-14 | 15,050.00 | 15,050.00 | 14,965.00 | 15,010.00 | 0.0M |
| 2025-01-13 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 0.0M |
| 2025-01-10 | 15,310.00 | 15,310.00 | 15,310.00 | 15,310.00 | 0.0M |
| 2025-01-09 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2025-01-08 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.0M |
| 2025-01-07 | 15,730.00 | 15,730.00 | 15,470.00 | 15,470.00 | 0.0M |
| 2025-01-06 | 15,690.00 | 15,690.00 | 15,685.00 | 15,660.00 | 0.0M |
| 2025-01-03 | 14,611.78 | 14,611.78 | 14,611.78 | 14,611.78 | 0.0M |
| 2025-01-02 | 14,540.00 | 14,550.00 | 14,540.00 | 14,550.00 | 0.0M |