1,130.00
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-02 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 0.6M |
| 2025-10-01 | 1,165.00 | 1,195.00 | 1,135.00 | 1,155.00 | 0.4M |
| 2025-09-30 | 1,170.00 | 1,175.00 | 1,125.00 | 1,165.00 | 0.9M |
| 2025-09-29 | 1,170.00 | 1,200.00 | 1,165.00 | 1,170.00 | 0.3M |
| 2025-09-26 | 1,190.00 | 1,205.00 | 1,170.00 | 1,170.00 | 0.5M |
| 2025-09-25 | 1,200.00 | 1,210.00 | 1,185.00 | 1,190.00 | 0.3M |
| 2025-09-24 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 0.5M |
| 2025-09-23 | 1,220.00 | 1,220.00 | 1,185.00 | 1,190.00 | 0.9M |
| 2025-09-22 | 1,235.00 | 1,240.00 | 1,200.00 | 1,220.00 | 0.5M |
| 2025-09-19 | 1,225.00 | 1,250.00 | 1,190.00 | 1,225.00 | 0.3M |
| 2025-09-18 | 1,255.00 | 1,255.00 | 1,225.00 | 1,225.00 | 0.4M |
| 2025-09-17 | 1,250.00 | 1,260.00 | 1,245.00 | 1,255.00 | 0.4M |
| 2025-09-16 | 1,250.00 | 1,260.00 | 1,235.00 | 1,255.00 | 0.5M |
| 2025-09-15 | 1,230.00 | 1,250.00 | 1,220.00 | 1,245.00 | 0.5M |
| 2025-09-12 | 1,225.00 | 1,240.00 | 1,210.00 | 1,230.00 | 0.3M |
| 2025-09-11 | 1,250.00 | 1,270.00 | 1,190.00 | 1,225.00 | 2.4M |
| 2025-09-10 | 1,220.00 | 1,265.00 | 1,220.00 | 1,250.00 | 1.3M |
| 2025-09-09 | 1,205.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1.2M |
| 2025-09-08 | 1,200.00 | 1,270.00 | 1,200.00 | 1,215.00 | 2.2M |
| 2025-09-04 | 1,185.00 | 1,200.00 | 1,165.00 | 1,185.00 | 0.7M |
| 2025-09-03 | 1,180.00 | 1,200.00 | 1,170.00 | 1,185.00 | 0.5M |
| 2025-09-02 | 1,140.00 | 1,190.00 | 1,140.00 | 1,180.00 | 0.7M |
| 2025-09-01 | 1,150.00 | 1,155.00 | 1,105.00 | 1,140.00 | 2.4M |
| 2025-08-29 | 1,190.00 | 1,200.00 | 1,135.00 | 1,170.00 | 3.6M |
| 2025-08-28 | 1,175.00 | 1,205.00 | 1,140.00 | 1,190.00 | 2.4M |
| 2025-08-27 | 1,140.00 | 1,170.00 | 1,135.00 | 1,165.00 | 2.3M |
| 2025-08-26 | 1,260.00 | 1,270.00 | 1,100.00 | 1,140.00 | 9.3M |
| 2025-08-25 | 1,290.00 | 1,315.00 | 1,260.00 | 1,260.00 | 4.3M |
| 2025-08-22 | 1,080.00 | 1,345.00 | 1,070.00 | 1,280.00 | 10.6M |
| 2025-08-21 | 1,070.00 | 1,090.00 | 1,055.00 | 1,080.00 | 2.2M |
| 2025-08-20 | 1,080.00 | 1,080.00 | 1,060.00 | 1,070.00 | 1.0M |
| 2025-08-19 | 1,070.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1.2M |
| 2025-08-15 | 1,075.00 | 1,080.00 | 1,055.00 | 1,070.00 | 0.7M |
| 2025-08-14 | 1,090.00 | 1,090.00 | 1,045.00 | 1,075.00 | 0.6M |
| 2025-08-13 | 1,070.00 | 1,100.00 | 1,055.00 | 1,090.00 | 1.1M |
| 2025-08-12 | 1,085.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1.8M |
| 2025-08-11 | 1,065.00 | 1,085.00 | 1,045.00 | 1,080.00 | 1.1M |
| 2025-08-08 | 1,080.00 | 1,085.00 | 1,055.00 | 1,065.00 | 0.8M |
| 2025-08-07 | 1,105.00 | 1,120.00 | 1,075.00 | 1,090.00 | 0.8M |
| 2025-08-06 | 1,100.00 | 1,110.00 | 1,070.00 | 1,105.00 | 1.2M |
| 2025-08-05 | 1,130.00 | 1,130.00 | 1,065.00 | 1,100.00 | 2.9M |
| 2025-08-04 | 1,090.00 | 1,150.00 | 1,090.00 | 1,120.00 | 3.4M |
| 2025-08-01 | 1,065.00 | 1,140.00 | 1,065.00 | 1,090.00 | 4.0M |
| 2025-07-31 | 1,030.00 | 1,090.00 | 1,030.00 | 1,065.00 | 4.5M |
| 2025-07-30 | 955.00 | 1,030.00 | 955.00 | 1,030.00 | 7.1M |
| 2025-07-29 | 945.00 | 945.00 | 930.00 | 940.00 | 0.4M |
| 2025-07-28 | 930.00 | 945.00 | 925.00 | 945.00 | 0.6M |
| 2025-07-25 | 915.00 | 935.00 | 910.00 | 925.00 | 0.8M |
| 2025-07-24 | 900.00 | 915.00 | 895.00 | 910.00 | 0.9M |
| 2025-07-23 | 885.00 | 900.00 | 885.00 | 900.00 | 0.6M |
| 2025-07-22 | 900.00 | 900.00 | 890.00 | 890.00 | 0.6M |
| 2025-07-21 | 900.00 | 905.00 | 885.00 | 895.00 | 0.7M |
| 2025-07-18 | 895.00 | 900.00 | 890.00 | 900.00 | 0.7M |
| 2025-07-17 | 895.00 | 905.00 | 885.00 | 900.00 | 0.6M |
| 2025-07-16 | 890.00 | 900.00 | 885.00 | 890.00 | 0.4M |
| 2025-07-15 | 890.00 | 895.00 | 885.00 | 890.00 | 0.2M |
| 2025-07-14 | 900.00 | 900.00 | 885.00 | 895.00 | 0.8M |
| 2025-07-11 | 900.00 | 900.00 | 890.00 | 895.00 | 0.2M |
| 2025-07-10 | 895.00 | 900.00 | 885.00 | 895.00 | 0.6M |
| 2025-07-09 | 895.00 | 900.00 | 880.00 | 895.00 | 0.4M |
| 2025-07-08 | 880.00 | 895.00 | 875.00 | 895.00 | 0.6M |
| 2025-07-07 | 880.00 | 890.00 | 880.00 | 880.00 | 1.2M |
| 2025-07-04 | 890.00 | 900.00 | 875.00 | 880.00 | 1.5M |
| 2025-07-03 | 890.00 | 890.00 | 885.00 | 890.00 | 1.6M |
| 2025-07-02 | 900.00 | 910.00 | 885.00 | 890.00 | 1.2M |
| 2025-07-01 | 905.00 | 915.00 | 895.00 | 900.00 | 0.5M |
| 2025-06-30 | 910.00 | 915.00 | 900.00 | 905.00 | 0.3M |
| 2025-06-26 | 905.00 | 905.00 | 895.00 | 905.00 | 0.3M |
| 2025-06-25 | 890.00 | 905.00 | 890.00 | 905.00 | 1.1M |
| 2025-06-24 | 880.00 | 900.00 | 880.00 | 885.00 | 0.2M |
| 2025-06-23 | 895.00 | 895.00 | 850.00 | 880.00 | 0.9M |
| 2025-06-20 | 905.00 | 910.00 | 895.00 | 900.00 | 0.5M |
| 2025-06-19 | 935.00 | 950.00 | 905.00 | 910.00 | 1.3M |
| 2025-06-18 | 920.00 | 935.00 | 915.00 | 935.00 | 0.6M |
| 2025-06-17 | 930.00 | 935.00 | 915.00 | 915.00 | 1.0M |
| 2025-06-16 | 920.00 | 935.00 | 910.00 | 930.00 | 0.8M |
| 2025-06-13 | 920.00 | 930.00 | 905.00 | 930.00 | 1.7M |
| 2025-06-12 | 930.00 | 930.00 | 915.00 | 925.00 | 0.2M |
| 2025-06-11 | 930.00 | 930.00 | 905.00 | 925.00 | 0.7M |
| 2025-06-10 | 900.00 | 940.00 | 895.00 | 930.00 | 2.2M |
| 2025-06-05 | 885.00 | 910.00 | 880.00 | 905.00 | 0.8M |
| 2025-06-04 | 885.00 | 890.00 | 875.00 | 890.00 | 0.4M |
| 2025-06-03 | 890.00 | 890.00 | 875.00 | 875.00 | 0.2M |
| 2025-06-02 | 900.00 | 900.00 | 875.00 | 890.00 | 1.1M |
| 2025-05-28 | 895.00 | 910.00 | 895.00 | 900.00 | 0.7M |
| 2025-05-27 | 890.00 | 895.00 | 885.00 | 895.00 | 0.3M |
| 2025-05-26 | 895.00 | 895.00 | 875.00 | 890.00 | 0.4M |
| 2025-05-23 | 900.00 | 900.00 | 880.00 | 895.00 | 0.2M |
| 2025-05-22 | 900.00 | 910.00 | 880.00 | 900.00 | 0.5M |
| 2025-05-21 | 890.00 | 900.00 | 880.00 | 900.00 | 0.4M |
| 2025-05-20 | 880.00 | 915.00 | 875.00 | 880.00 | 1.1M |
| 2025-05-19 | 860.00 | 885.00 | 860.00 | 880.00 | 1.2M |
| 2025-05-16 | 855.00 | 865.00 | 835.00 | 855.00 | 0.4M |
| 2025-05-15 | 870.00 | 870.00 | 855.00 | 855.00 | 0.4M |
| 2025-05-14 | 850.00 | 880.00 | 835.00 | 870.00 | 2.8M |
| 2025-05-09 | 850.00 | 850.00 | 840.00 | 850.00 | 0.8M |
| 2025-05-08 | 850.00 | 855.00 | 845.00 | 845.00 | 1.9M |
| 2025-05-07 | 890.00 | 900.00 | 885.00 | 895.00 | 1.8M |
| 2025-05-06 | 890.00 | 895.00 | 880.00 | 885.00 | 0.9M |
| 2025-05-05 | 885.00 | 900.00 | 885.00 | 890.00 | 1.2M |
| 2025-05-02 | 880.00 | 890.00 | 875.00 | 885.00 | 1.7M |
| 2025-04-30 | 870.00 | 885.00 | 870.00 | 875.00 | 2.7M |
| 2025-04-29 | 875.00 | 875.00 | 845.00 | 850.00 | 2.4M |
| 2025-04-28 | 870.00 | 885.00 | 860.00 | 870.00 | 0.8M |
| 2025-04-25 | 850.00 | 870.00 | 850.00 | 865.00 | 0.5M |
| 2025-04-24 | 850.00 | 855.00 | 845.00 | 850.00 | 0.6M |
| 2025-04-23 | 850.00 | 855.00 | 845.00 | 850.00 | 0.3M |
| 2025-04-22 | 840.00 | 855.00 | 840.00 | 850.00 | 0.2M |
| 2025-04-21 | 840.00 | 845.00 | 825.00 | 840.00 | 0.3M |
| 2025-04-17 | 810.00 | 840.00 | 810.00 | 835.00 | 0.6M |
| 2025-04-16 | 810.00 | 820.00 | 800.00 | 810.00 | 0.6M |
| 2025-04-15 | 815.00 | 820.00 | 810.00 | 820.00 | 0.6M |
| 2025-04-14 | 800.00 | 820.00 | 790.00 | 815.00 | 2.0M |
| 2025-04-11 | 790.00 | 800.00 | 790.00 | 795.00 | 0.8M |
| 2025-04-10 | 800.00 | 805.00 | 785.00 | 800.00 | 0.9M |
| 2025-04-09 | 790.00 | 790.00 | 780.00 | 780.00 | 0.2M |
| 2025-04-08 | 795.00 | 795.00 | 760.00 | 775.00 | 1.8M |
| 2025-03-27 | 815.00 | 825.00 | 805.00 | 820.00 | 0.4M |
| 2025-03-26 | 790.00 | 815.00 | 770.00 | 815.00 | 0.8M |
| 2025-03-25 | 805.00 | 805.00 | 760.00 | 790.00 | 0.9M |
| 2025-03-24 | 815.00 | 820.00 | 785.00 | 800.00 | 0.4M |
| 2025-03-21 | 825.00 | 825.00 | 805.00 | 805.00 | 0.3M |
| 2025-03-20 | 815.00 | 835.00 | 805.00 | 825.00 | 0.4M |
| 2025-03-19 | 800.00 | 815.00 | 800.00 | 815.00 | 0.5M |
| 2025-03-18 | 820.00 | 820.00 | 785.00 | 800.00 | 0.7M |
| 2025-03-17 | 815.00 | 820.00 | 805.00 | 820.00 | 0.5M |
| 2025-03-14 | 805.00 | 815.00 | 805.00 | 810.00 | 0.2M |
| 2025-03-13 | 810.00 | 820.00 | 795.00 | 800.00 | 0.5M |
| 2025-03-12 | 810.00 | 810.00 | 790.00 | 810.00 | 0.8M |
| 2025-03-11 | 815.00 | 830.00 | 800.00 | 810.00 | 0.3M |
| 2025-03-10 | 815.00 | 830.00 | 805.00 | 815.00 | 0.1M |
| 2025-03-07 | 815.00 | 815.00 | 810.00 | 815.00 | 0.5M |
| 2025-03-06 | 815.00 | 830.00 | 805.00 | 815.00 | 0.7M |
| 2025-03-05 | 815.00 | 825.00 | 805.00 | 815.00 | 0.4M |
| 2025-03-04 | 815.00 | 815.00 | 805.00 | 810.00 | 0.5M |
| 2025-03-03 | 800.00 | 815.00 | 790.00 | 810.00 | 1.3M |
| 2025-02-28 | 810.00 | 815.00 | 790.00 | 800.00 | 0.9M |
| 2025-02-27 | 825.00 | 830.00 | 800.00 | 805.00 | 1.4M |
| 2025-02-26 | 835.00 | 845.00 | 820.00 | 820.00 | 0.9M |
| 2025-02-25 | 845.00 | 855.00 | 830.00 | 835.00 | 1.1M |
| 2025-02-24 | 865.00 | 870.00 | 840.00 | 845.00 | 2.1M |
| 2025-02-21 | 825.00 | 845.00 | 825.00 | 835.00 | 0.8M |
| 2025-02-20 | 825.00 | 825.00 | 815.00 | 815.00 | 0.2M |
| 2025-02-19 | 825.00 | 825.00 | 815.00 | 820.00 | 0.3M |
| 2025-02-18 | 825.00 | 840.00 | 815.00 | 825.00 | 0.6M |
| 2025-02-17 | 815.00 | 830.00 | 800.00 | 815.00 | 0.7M |
| 2025-02-14 | 825.00 | 840.00 | 795.00 | 805.00 | 2.4M |
| 2025-02-13 | 830.00 | 830.00 | 815.00 | 825.00 | 0.2M |
| 2025-02-12 | 805.00 | 840.00 | 805.00 | 835.00 | 0.3M |
| 2025-02-11 | 810.00 | 830.00 | 800.00 | 805.00 | 0.4M |
| 2025-02-10 | 820.00 | 830.00 | 805.00 | 810.00 | 0.9M |
| 2025-02-07 | 820.00 | 830.00 | 810.00 | 825.00 | 0.3M |
| 2025-02-06 | 840.00 | 840.00 | 815.00 | 815.00 | 0.6M |
| 2025-02-05 | 835.00 | 840.00 | 830.00 | 835.00 | 0.1M |
| 2025-02-04 | 835.00 | 835.00 | 825.00 | 835.00 | 0.2M |
| 2025-02-03 | 840.00 | 845.00 | 830.00 | 835.00 | 0.2M |
| 2025-01-31 | 845.00 | 845.00 | 835.00 | 840.00 | 0.2M |
| 2025-01-30 | 850.00 | 855.00 | 835.00 | 845.00 | 0.6M |
| 2025-01-24 | 855.00 | 855.00 | 845.00 | 850.00 | 0.0M |
| 2025-01-23 | 855.00 | 860.00 | 840.00 | 855.00 | 0.6M |
| 2025-01-22 | 855.00 | 855.00 | 840.00 | 855.00 | 0.1M |
| 2025-01-21 | 845.00 | 855.00 | 835.00 | 855.00 | 0.3M |
| 2025-01-20 | 840.00 | 850.00 | 835.00 | 845.00 | 0.5M |
| 2025-01-17 | 845.00 | 845.00 | 835.00 | 845.00 | 0.1M |
| 2025-01-16 | 830.00 | 845.00 | 830.00 | 845.00 | 0.1M |
| 2025-01-15 | 830.00 | 835.00 | 825.00 | 825.00 | 0.3M |
| 2025-01-14 | 835.00 | 840.00 | 830.00 | 830.00 | 0.2M |
| 2025-01-13 | 830.00 | 845.00 | 825.00 | 835.00 | 0.6M |
| 2025-01-10 | 850.00 | 850.00 | 835.00 | 840.00 | 0.1M |
| 2025-01-09 | 850.00 | 850.00 | 835.00 | 840.00 | 0.2M |
| 2025-01-08 | 855.00 | 860.00 | 835.00 | 850.00 | 1.9M |
| 2025-01-07 | 860.00 | 860.00 | 845.00 | 855.00 | 0.1M |
| 2025-01-06 | 865.00 | 885.00 | 850.00 | 860.00 | 0.8M |
| 2025-01-03 | 860.00 | 870.00 | 850.00 | 865.00 | 0.9M |
| 2025-01-02 | 865.00 | 870.00 | 860.00 | 870.00 | 0.3M |