4,400.70
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 | 4,709.07 | 4,714.40 | 4,371.85 | 4,400.70 | 0.0M |
| 2025-09-25 | 4,939.78 | 5,171.15 | 4,807.49 | 4,955.27 | 0.0M |
| 2025-09-24 | 4,507.78 | 4,857.55 | 4,500.06 | 4,758.04 | 0.0M |
| 2025-09-22 | 4,649.13 | 4,922.97 | 4,634.66 | 4,752.72 | 0.0M |
| 2025-09-19 | 4,492.94 | 4,610.66 | 4,130.78 | 4,608.81 | 0.0M |
| 2025-09-18 | 4,807.56 | 4,837.50 | 4,391.41 | 4,600.37 | 0.0M |
| 2025-09-17 | 4,697.20 | 5,093.43 | 4,665.97 | 5,035.01 | 0.0M |
| 2025-09-16 | 4,436.30 | 4,878.73 | 4,367.05 | 4,839.04 | 0.0M |
| 2025-09-15 | 4,699.32 | 4,725.59 | 4,164.68 | 4,398.33 | 0.0M |
| 2025-09-12 | 4,799.62 | 5,181.26 | 4,725.52 | 4,833.42 | 0.0M |
| 2025-09-11 | 5,124.25 | 5,179.74 | 4,672.89 | 4,841.45 | 0.0M |
| 2025-09-10 | 5,170.38 | 5,334.14 | 4,833.53 | 5,260.25 | 0.0M |
| 2025-09-09 | 5,328.82 | 5,476.22 | 5,042.37 | 5,339.62 | 0.0M |
| 2025-09-08 | 5,654.31 | 5,842.19 | 5,359.10 | 5,439.00 | 0.0M |
| 2025-09-05 | 5,525.86 | 6,076.34 | 5,466.05 | 5,890.63 | 0.0M |
| 2025-09-04 | 5,690.25 | 5,866.38 | 5,501.74 | 5,708.59 | 0.0M |
| 2025-09-03 | 5,715.37 | 5,938.85 | 5,420.72 | 5,555.99 | 0.0M |
| 2025-09-02 | 5,509.91 | 6,117.06 | 5,460.89 | 6,072.05 | 0.0M |
| 2025-09-01 | 5,547.95 | 5,748.57 | 5,401.75 | 5,674.10 | 0.0M |
| 2025-08-29 | 5,424.98 | 5,702.80 | 5,282.90 | 5,694.53 | 0.0M |
| 2025-08-28 | 5,234.93 | 5,483.88 | 4,798.66 | 5,291.60 | 0.0M |
| 2025-08-27 | 5,607.82 | 5,713.34 | 5,263.23 | 5,419.35 | 0.0M |
| 2025-08-26 | 5,565.68 | 5,925.53 | 5,423.84 | 5,667.11 | 0.0M |
| 2025-08-25 | 4,318.72 | 4,875.33 | 4,302.34 | 4,842.04 | 0.0M |
| 2025-08-22 | 4,425.54 | 4,425.54 | 4,020.47 | 4,172.32 | 0.0M |
| 2025-08-21 | 4,172.44 | 4,487.12 | 4,172.44 | 4,341.75 | 0.0M |
| 2025-08-20 | 4,281.86 | 4,370.22 | 3,996.24 | 4,158.31 | 0.0M |
| 2025-08-19 | 4,626.61 | 4,638.33 | 4,079.17 | 4,124.88 | 0.0M |
| 2025-08-18 | 4,432.04 | 4,840.12 | 4,432.04 | 4,687.33 | 0.0M |
| 2025-08-15 | 4,497.30 | 4,622.56 | 4,331.34 | 4,458.50 | 0.0M |
| 2025-08-14 | 5,094.92 | 5,124.66 | 4,771.09 | 4,778.43 | 0.0M |
| 2025-08-13 | 5,426.27 | 5,470.57 | 5,105.85 | 5,212.19 | 0.0M |
| 2025-08-12 | 5,761.22 | 5,977.66 | 5,531.95 | 5,580.28 | 0.0M |
| 2025-08-11 | 5,524.05 | 6,035.94 | 5,524.05 | 6,005.34 | 0.0M |
| 2025-08-08 | 5,741.95 | 5,919.08 | 5,455.04 | 5,670.50 | 0.0M |
| 2025-08-07 | 6,424.05 | 6,477.36 | 5,683.96 | 5,926.25 | 0.0M |
| 2025-08-06 | 6,351.83 | 6,684.21 | 6,235.87 | 6,561.21 | 0.0M |
| 2025-08-05 | 6,256.28 | 6,769.97 | 6,256.28 | 6,680.25 | 0.0M |
| 2025-08-04 | 7,065.89 | 7,175.01 | 6,574.69 | 6,582.19 | 0.0M |
| 2025-08-01 | 6,451.59 | 7,588.85 | 6,341.81 | 7,413.84 | 0.0M |
| 2025-07-31 | 5,057.04 | 5,742.37 | 4,861.47 | 5,742.37 | 0.0M |
| 2025-07-30 | 5,189.31 | 5,207.87 | 4,757.22 | 5,150.14 | 0.0M |
| 2025-07-29 | 5,338.74 | 5,353.83 | 4,696.70 | 5,177.65 | 0.0M |
| 2025-07-28 | 4,735.75 | 5,621.60 | 4,686.83 | 5,578.59 | 0.0M |
| 2025-07-25 | 5,704.21 | 5,864.28 | 5,222.77 | 5,340.35 | 0.0M |
| 2025-07-24 | 5,082.91 | 5,590.99 | 4,918.67 | 5,451.10 | 0.0M |
| 2025-07-23 | 5,318.09 | 5,503.62 | 5,081.06 | 5,233.96 | 0.0M |
| 2025-07-22 | 5,856.31 | 6,208.39 | 5,800.75 | 6,079.53 | 0.0M |
| 2025-07-21 | 5,490.78 | 5,970.07 | 5,399.38 | 5,684.32 | 0.0M |
| 2025-07-18 | 5,257.00 | 5,557.34 | 5,147.18 | 5,503.48 | 0.0M |
| 2025-07-17 | 5,731.01 | 5,820.18 | 5,505.25 | 5,505.25 | 0.0M |
| 2025-07-16 | 6,180.58 | 6,319.58 | 5,888.31 | 6,319.58 | 0.0M |
| 2025-07-15 | 5,600.19 | 5,977.90 | 5,469.24 | 5,976.87 | 0.0M |
| 2025-07-14 | 5,909.43 | 5,973.36 | 5,652.07 | 5,669.17 | 0.0M |
| 2025-07-11 | 5,230.00 | 5,604.65 | 5,179.79 | 5,511.69 | 0.0M |
| 2025-07-10 | 4,993.18 | 5,151.05 | 4,790.23 | 5,043.36 | 0.0M |
| 2025-07-09 | 5,815.75 | 5,883.31 | 5,132.10 | 5,197.53 | 0.0M |
| 2025-07-08 | 6,259.79 | 6,652.73 | 6,026.09 | 6,067.31 | 0.0M |
| 2025-07-07 | 6,589.93 | 6,780.72 | 6,359.42 | 6,423.54 | 0.0M |
| 2025-07-04 | 6,510.23 | 6,960.71 | 6,510.23 | 6,647.88 | 0.0M |
| 2025-07-03 | 6,109.20 | 6,486.06 | 6,075.72 | 6,180.13 | 0.0M |
| 2025-07-02 | 6,561.16 | 6,887.44 | 6,014.89 | 6,308.30 | 0.0M |
| 2025-07-01 | 6,887.72 | 7,455.95 | 6,877.60 | 6,997.01 | 0.0M |
| 2025-06-30 | 6,580.26 | 7,053.58 | 6,580.26 | 7,008.58 | 0.0M |
| 2025-06-27 | 7,623.55 | 7,669.05 | 6,771.44 | 6,772.04 | 0.0M |
| 2025-06-26 | 7,904.10 | 8,501.85 | 7,822.87 | 8,229.37 | 0.0M |
| 2025-06-25 | 7,492.48 | 8,225.37 | 7,210.85 | 8,215.74 | 0.0M |
| 2025-06-24 | 7,174.14 | 7,741.37 | 6,919.38 | 7,632.21 | 0.0M |
| 2025-06-23 | 8,383.93 | 8,851.01 | 7,880.00 | 8,513.40 | 0.0M |
| 2025-06-20 | 7,873.77 | 8,108.36 | 7,435.05 | 7,956.95 | 0.0M |
| 2025-06-19 | 7,843.69 | 8,358.00 | 7,714.65 | 8,352.87 | 0.0M |
| 2025-06-18 | 7,142.90 | 7,574.09 | 6,930.71 | 7,435.07 | 0.0M |
| 2025-06-17 | 7,143.85 | 7,490.63 | 7,009.72 | 7,173.46 | 0.0M |
| 2025-06-16 | 6,997.58 | 7,013.67 | 6,412.50 | 6,666.13 | 0.0M |
| 2025-06-13 | 7,316.30 | 7,412.26 | 6,950.21 | 7,193.49 | 0.0M |
| 2025-06-12 | 6,713.97 | 7,067.86 | 6,362.91 | 6,515.16 | 0.0M |
| 2025-06-11 | 6,144.90 | 6,422.23 | 5,913.37 | 6,422.15 | 0.0M |
| 2025-06-10 | 6,352.63 | 6,474.65 | 6,103.24 | 6,192.77 | 0.0M |
| 2025-06-09 | 6,265.64 | 6,459.32 | 6,134.37 | 6,303.81 | 0.0M |
| 2025-06-06 | 6,302.14 | 6,505.21 | 6,138.51 | 6,220.86 | 0.0M |
| 2025-06-05 | 6,169.20 | 6,564.60 | 5,874.82 | 6,335.77 | 0.0M |
| 2025-06-04 | 6,298.44 | 6,430.88 | 5,891.52 | 6,217.26 | 0.0M |
| 2025-06-03 | 6,660.04 | 7,126.35 | 6,544.23 | 6,558.14 | 0.0M |
| 2025-06-02 | 7,014.00 | 7,418.47 | 6,759.95 | 6,821.63 | 0.0M |
| 2025-05-30 | 6,491.60 | 6,723.06 | 6,196.72 | 6,692.56 | 0.0M |
| 2025-05-29 | 5,757.48 | 6,475.37 | 5,734.61 | 6,475.37 | 0.0M |
| 2025-05-28 | 6,131.78 | 6,427.67 | 5,910.98 | 6,423.40 | 0.0M |
| 2025-05-27 | 6,197.96 | 6,268.29 | 5,885.54 | 6,117.30 | 0.0M |
| 2025-05-26 | 6,093.92 | 6,398.59 | 6,028.08 | 6,139.66 | 0.0M |
| 2025-05-23 | 5,974.37 | 7,952.05 | 5,882.61 | 7,073.38 | 0.0M |
| 2025-05-22 | 6,022.22 | 6,482.27 | 5,906.20 | 6,066.62 | 0.0M |
| 2025-05-21 | 5,706.88 | 5,989.60 | 5,589.34 | 5,729.54 | 0.0M |
| 2025-05-20 | 5,858.37 | 6,020.89 | 5,435.59 | 5,534.11 | 0.0M |
| 2025-05-19 | 6,238.96 | 6,472.63 | 6,006.28 | 6,006.28 | 0.0M |
| 2025-05-16 | 6,313.97 | 6,472.79 | 5,979.48 | 6,216.81 | 0.0M |
| 2025-05-15 | 6,887.72 | 6,942.09 | 6,487.24 | 6,487.24 | 0.0M |
| 2025-05-14 | 6,318.11 | 6,877.61 | 6,299.28 | 6,628.27 | 0.0M |
| 2025-05-13 | 6,587.96 | 6,619.69 | 6,280.07 | 6,326.78 | 0.0M |
| 2025-05-12 | 7,117.04 | 7,274.20 | 6,298.77 | 6,606.02 | 0.0M |
| 2025-05-09 | 8,055.71 | 8,152.99 | 7,670.07 | 7,926.57 | 0.0M |
| 2025-05-08 | 8,921.69 | 9,057.44 | 8,153.25 | 8,463.90 | 0.0M |
| 2025-05-07 | 8,870.30 | 9,484.31 | 8,750.88 | 9,332.53 | 0.0M |
| 2025-05-06 | 8,112.39 | 9,132.34 | 8,078.03 | 8,606.27 | 0.0M |
| 2025-05-05 | 8,188.76 | 8,424.98 | 8,063.29 | 8,269.37 | 0.0M |
| 2025-05-02 | 9,034.12 | 9,467.72 | 8,054.08 | 8,186.94 | 0.0M |
| 2025-04-30 | 10,758.26 | 11,864.77 | 10,421.96 | 10,651.14 | 0.0M |
| 2025-04-29 | 10,971.63 | 11,532.12 | 10,738.15 | 11,208.01 | 0.0M |
| 2025-04-28 | 11,087.82 | 11,087.82 | 10,259.46 | 10,942.92 | 0.0M |
| 2025-04-25 | 11,024.98 | 11,680.63 | 10,862.70 | 11,499.22 | 0.0M |
| 2025-04-24 | 13,155.53 | 13,783.70 | 12,155.12 | 12,232.66 | 0.0M |
| 2025-04-23 | 14,438.92 | 14,438.92 | 11,141.60 | 12,711.76 | 0.0M |
| 2025-04-22 | 17,138.88 | 18,737.60 | 16,133.57 | 16,133.57 | 0.0M |
| 2025-04-17 | 16,952.22 | 18,173.58 | 16,516.28 | 17,539.85 | 0.0M |
| 2025-04-16 | 17,731.50 | 18,460.01 | 16,486.13 | 16,533.70 | 0.0M |
| 2025-04-15 | 18,380.87 | 18,736.17 | 16,180.93 | 16,400.90 | 0.0M |
| 2025-04-14 | 19,081.05 | 19,557.67 | 16,749.72 | 17,923.62 | 0.0M |
| 2025-04-11 | 20,659.96 | 26,519.78 | 20,245.27 | 23,425.29 | 0.0M |
| 2025-04-10 | 13,587.26 | 22,732.88 | 8,953.35 | 22,732.88 | 0.0M |
| 2025-04-09 | 35,285.99 | 39,565.32 | 31,450.29 | 36,816.45 | 0.0M |
| 2025-04-08 | 30,985.45 | 35,481.33 | 23,349.11 | 27,577.24 | 0.0M |
| 2025-04-07 | 40,917.27 | 42,282.04 | 24,513.67 | 36,744.93 | 0.0M |
| 2025-04-04 | 18,610.11 | 26,199.55 | 18,479.23 | 24,824.70 | 0.0M |
| 2025-04-03 | 15,888.43 | 17,628.34 | 15,036.58 | 17,395.35 | 0.0M |
| 2025-04-02 | 13,195.05 | 14,132.87 | 13,055.69 | 13,066.11 | 0.0M |
| 2025-04-01 | 13,489.24 | 13,908.57 | 12,626.10 | 12,773.10 | 0.0M |
| 2025-03-31 | 13,424.81 | 14,916.98 | 13,377.52 | 14,339.84 | 0.0M |
| 2025-03-28 | 11,888.51 | 12,661.30 | 11,517.92 | 12,357.44 | 0.0M |
| 2025-03-27 | 11,587.78 | 12,145.02 | 10,955.87 | 11,302.47 | 0.0M |
| 2025-03-26 | 9,638.10 | 10,818.68 | 9,574.68 | 10,752.00 | 0.0M |
| 2025-03-25 | 10,801.06 | 10,801.06 | 9,424.78 | 9,891.81 | 0.0M |
| 2025-03-24 | 9,971.02 | 11,343.06 | 9,843.62 | 11,075.11 | 0.0M |
| 2025-03-21 | 10.54 | 11.19 | 10.37 | 10.78 | 0.0M |
| 2025-03-20 | 9.34 | 10.49 | 9.30 | 10.13 | 0.0M |
| 2025-03-19 | 10.07 | 10.17 | 9.12 | 9.25 | 0.0M |
| 2025-03-18 | 10.12 | 10.24 | 9.61 | 9.94 | 0.0M |
| 2025-03-17 | 11.01 | 11.33 | 10.27 | 10.46 | 0.0M |
| 2025-03-14 | 12.70 | 12.82 | 10.81 | 11.07 | 0.0M |
| 2025-03-13 | 11.81 | 12.63 | 11.09 | 12.47 | 0.0M |
| 2025-03-12 | 11.45 | 12.51 | 10.42 | 11.72 | 0.0M |
| 2025-03-11 | 10.40 | 12.73 | 10.14 | 12.45 | 0.0M |
| 2025-03-10 | 9.58 | 11.10 | 9.42 | 11.00 | 0.0M |
| 2025-03-07 | 9.59 | 10.68 | 9.42 | 10.07 | 0.0M |
| 2025-03-06 | 8.87 | 10.29 | 8.83 | 9.20 | 0.0M |
| 2025-03-05 | 9.46 | 9.77 | 8.47 | 9.47 | 0.0M |
| 2025-03-04 | 10.47 | 11.75 | 10.20 | 11.21 | 0.0M |
| 2025-03-03 | 10.24 | 10.92 | 8.69 | 9.45 | 0.0M |
| 2025-02-28 | 11.43 | 11.63 | 10.58 | 10.58 | 0.0M |
| 2025-02-27 | 10.67 | 11.37 | 10.26 | 10.69 | 0.0M |
| 2025-02-26 | 10.74 | 11.03 | 9.80 | 10.17 | 0.0M |
| 2025-02-25 | 11.29 | 11.59 | 10.72 | 11.48 | 0.0M |
| 2025-02-24 | 10.34 | 11.26 | 10.19 | 10.93 | 0.0M |
| 2025-02-21 | 10.33 | 10.48 | 9.80 | 10.12 | 0.0M |
| 2025-02-20 | 10.29 | 10.73 | 9.87 | 10.53 | 0.0M |
| 2025-02-19 | 9.57 | 10.83 | 9.53 | 10.68 | 0.0M |
| 2025-02-18 | 9.56 | 10.10 | 9.33 | 9.55 | 0.0M |
| 2025-02-17 | 9.85 | 10.03 | 9.63 | 9.75 | 0.0M |
| 2025-02-14 | 10.04 | 10.16 | 9.44 | 9.86 | 0.0M |
| 2025-02-13 | 10.67 | 11.10 | 9.86 | 10.03 | 0.0M |
| 2025-02-12 | 11.86 | 12.68 | 11.45 | 11.82 | 0.0M |
| 2025-02-11 | 12.25 | 12.52 | 11.88 | 12.01 | 0.0M |
| 2025-02-10 | 12.35 | 12.35 | 12.35 | 12.35 | 0.0M |
| 2025-02-07 | 12.46 | 13.14 | 12.02 | 12.85 | 0.0M |
| 2025-02-06 | 13.94 | 14.16 | 12.00 | 12.31 | 0.0M |
| 2025-02-05 | 14.47 | 15.02 | 14.25 | 14.42 | 0.0M |
| 2025-02-04 | 14.84 | 16.03 | 13.97 | 14.14 | 0.0M |
| 2025-02-03 | 16.28 | 16.28 | 14.77 | 15.12 | 0.0M |
| 2025-01-31 | 13.40 | 13.84 | 12.68 | 13.47 | 0.0M |
| 2025-01-30 | 14.31 | 14.61 | 13.41 | 13.61 | 0.0M |
| 2025-01-29 | 14.86 | 15.34 | 14.55 | 14.90 | 0.0M |
| 2025-01-28 | 14.40 | 14.77 | 13.40 | 14.44 | 0.0M |
| 2025-01-27 | 14.83 | 15.34 | 13.87 | 14.26 | 0.0M |
| 2025-01-24 | 13.28 | 14.28 | 12.73 | 13.86 | 0.0M |
| 2025-01-23 | 15.31 | 15.74 | 14.40 | 14.49 | 0.0M |
| 2025-01-22 | 16.75 | 16.96 | 14.76 | 15.57 | 0.0M |
| 2025-01-21 | 18.09 | 18.35 | 16.92 | 17.01 | 0.0M |
| 2025-01-20 | 18.13 | 18.49 | 17.08 | 17.86 | 0.0M |
| 2025-01-17 | 19.04 | 19.47 | 17.78 | 18.38 | 0.0M |
| 2025-01-16 | 21.87 | 22.70 | 20.36 | 20.36 | 0.0M |
| 2025-01-15 | 26.91 | 28.09 | 24.38 | 25.89 | 0.0M |
| 2025-01-14 | 25.54 | 27.78 | 24.85 | 27.77 | 0.0M |
| 2025-01-13 | 28.31 | 30.41 | 27.76 | 28.35 | 0.0M |
| 2025-01-10 | 25.27 | 27.91 | 24.39 | 27.45 | 0.0M |
| 2025-01-09 | 27.90 | 28.19 | 24.92 | 25.42 | 0.0M |
| 2025-01-08 | 25.51 | 28.66 | 25.25 | 26.76 | 0.0M |
| 2025-01-07 | 26.86 | 28.07 | 24.47 | 25.48 | 0.0M |
| 2025-01-06 | 33.36 | 33.78 | 26.62 | 27.04 | 0.0M |
| 2025-01-03 | 30.44 | 35.23 | 30.44 | 34.76 | 0.0M |
| 2025-01-02 | 30.98 | 34.73 | 29.94 | 30.18 | 0.0M |