2,966.00
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 | 2,970.00 | 2,970.00 | 2,966.00 | 2,966.00 | 0.0M |
| 2025-09-24 | 2,880.11 | 2,934.51 | 2,880.11 | 2,934.51 | 0.0M |
| 2025-09-23 | 2,908.00 | 2,908.00 | 2,901.00 | 2,901.00 | 0.0M |
| 2025-09-19 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2025-09-17 | 2,909.99 | 2,909.99 | 2,909.99 | 2,909.99 | 0.0M |
| 2025-09-15 | 2,882.00 | 2,882.02 | 2,882.00 | 2,882.00 | 0.0M |
| 2025-09-10 | 2,900.00 | 2,937.00 | 2,900.00 | 2,936.39 | 0.0M |
| 2025-09-09 | 2,909.99 | 2,910.00 | 2,905.00 | 2,905.03 | 0.0M |
| 2025-09-08 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0M |
| 2025-09-04 | 2,975.01 | 2,975.01 | 2,970.00 | 2,970.01 | 0.0M |
| 2025-09-03 | 2,954.00 | 2,954.00 | 2,954.00 | 2,954.00 | 0.0M |
| 2025-09-02 | 3,023.00 | 3,023.00 | 3,022.00 | 3,022.00 | 0.0M |
| 2025-09-01 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2025-08-29 | 2,985.00 | 3,000.00 | 2,985.00 | 2,994.00 | 0.0M |
| 2025-08-28 | 2,977.57 | 2,977.57 | 2,977.57 | 2,977.57 | 0.0M |
| 2025-08-27 | 2,947.00 | 2,947.00 | 2,947.00 | 2,947.00 | 0.0M |
| 2025-08-26 | 2,934.82 | 2,934.83 | 2,934.82 | 2,934.83 | 0.0M |
| 2025-08-25 | 2,944.98 | 2,947.00 | 2,944.98 | 2,947.00 | 0.0M |
| 2025-08-22 | 2,945.00 | 2,945.00 | 2,944.98 | 2,944.98 | 0.0M |
| 2025-08-21 | 2,900.00 | 2,913.49 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-08-20 | 2,852.02 | 2,874.00 | 2,852.02 | 2,874.00 | 0.0M |
| 2025-08-19 | 2,929.99 | 2,929.99 | 2,929.99 | 2,929.99 | 0.0M |
| 2025-08-18 | 2,936.99 | 2,936.99 | 2,930.45 | 2,935.15 | 0.0M |
| 2025-08-15 | 2,958.27 | 2,958.27 | 2,933.54 | 2,933.54 | 0.1M |
| 2025-08-13 | 2,889.00 | 2,889.00 | 2,887.00 | 2,887.00 | 0.0M |
| 2025-08-12 | 2,900.00 | 2,900.00 | 2,894.00 | 2,894.00 | 0.0M |
| 2025-08-11 | 2,879.00 | 2,879.00 | 2,869.99 | 2,870.00 | 0.0M |
| 2025-08-08 | 2,850.00 | 2,880.00 | 2,850.00 | 2,879.01 | 0.0M |
| 2025-08-07 | 2,855.79 | 2,855.80 | 2,855.79 | 2,855.80 | 0.0M |
| 2025-08-06 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 0.0M |
| 2025-08-05 | 2,851.00 | 2,855.00 | 2,851.00 | 2,855.00 | 0.0M |
| 2025-08-01 | 2,859.99 | 2,859.99 | 2,842.50 | 2,854.85 | 0.0M |
| 2025-07-31 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0M |
| 2025-07-30 | 2,949.99 | 2,949.99 | 2,949.99 | 2,949.99 | 0.0M |
| 2025-07-29 | 2,939.90 | 2,945.00 | 2,917.00 | 2,942.05 | 0.0M |
| 2025-07-28 | 2,910.00 | 2,930.00 | 2,908.50 | 2,930.00 | 0.0M |
| 2025-07-25 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2025-07-24 | 2,849.00 | 2,889.71 | 2,849.00 | 2,886.87 | 0.0M |
| 2025-07-23 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0M |
| 2025-07-22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0M |
| 2025-07-18 | 2,900.00 | 2,900.00 | 2,831.00 | 2,837.50 | 0.0M |
| 2025-07-16 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0M |
| 2025-07-15 | 2,829.37 | 2,842.00 | 2,829.37 | 2,839.76 | 0.0M |
| 2025-07-14 | 2,851.00 | 2,851.00 | 2,835.09 | 2,835.09 | 0.0M |
| 2025-07-11 | 2,900.00 | 2,903.00 | 2,896.00 | 2,903.00 | 0.0M |
| 2025-07-10 | 2,865.00 | 2,880.00 | 2,865.00 | 2,865.00 | 0.0M |
| 2025-07-09 | 2,837.00 | 2,857.00 | 2,835.00 | 2,854.56 | 0.0M |
| 2025-07-08 | 2,840.00 | 2,844.05 | 2,840.00 | 2,844.05 | 0.0M |
| 2025-07-07 | 2,750.01 | 2,750.01 | 2,721.80 | 2,730.00 | 0.0M |
| 2025-07-03 | 2,734.00 | 2,760.00 | 2,734.00 | 2,760.00 | 0.0M |
| 2025-07-02 | 2,717.96 | 2,770.00 | 2,717.96 | 2,770.00 | 0.0M |
| 2025-07-01 | 2,690.00 | 2,715.40 | 2,677.77 | 2,715.40 | 0.0M |
| 2025-06-30 | 2,689.03 | 2,689.03 | 2,680.00 | 2,680.00 | 0.0M |
| 2025-06-27 | 2,702.02 | 2,705.00 | 2,698.00 | 2,705.00 | 0.0M |
| 2025-06-26 | 2,730.00 | 2,737.77 | 2,726.00 | 2,726.00 | 0.0M |
| 2025-06-25 | 2,722.00 | 2,725.00 | 2,714.99 | 2,714.99 | 0.0M |
| 2025-06-24 | 2,742.00 | 2,745.00 | 2,727.01 | 2,730.00 | 0.0M |
| 2025-06-23 | 2,899.00 | 2,913.49 | 2,812.00 | 2,812.00 | 0.0M |
| 2025-06-20 | 2,845.00 | 2,850.00 | 2,833.30 | 2,850.00 | 0.0M |
| 2025-06-19 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0M |
| 2025-06-18 | 2,840.01 | 2,840.01 | 2,814.45 | 2,814.59 | 0.0M |
| 2025-06-17 | 2,813.78 | 2,845.00 | 2,813.00 | 2,845.00 | 0.0M |
| 2025-06-16 | 2,750.99 | 2,756.00 | 2,674.11 | 2,756.00 | 0.0M |
| 2025-06-13 | 2,806.00 | 2,806.00 | 2,743.99 | 2,766.20 | 0.0M |
| 2025-06-12 | 2,740.00 | 2,741.00 | 2,730.00 | 2,739.00 | 0.0M |
| 2025-06-11 | 2,733.22 | 2,739.00 | 2,733.22 | 2,737.70 | 0.0M |
| 2025-06-10 | 2,706.00 | 2,758.00 | 2,706.00 | 2,735.50 | 0.0M |
| 2025-06-09 | 2,685.00 | 2,705.00 | 2,685.00 | 2,698.54 | 0.0M |
| 2025-06-06 | 2,683.00 | 2,685.00 | 2,679.50 | 2,679.83 | 0.0M |
| 2025-06-05 | 2,635.00 | 2,635.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2025-06-04 | 2,670.03 | 2,670.03 | 2,638.00 | 2,639.00 | 0.0M |
| 2025-06-03 | 2,679.97 | 2,709.99 | 2,679.97 | 2,709.99 | 0.0M |
| 2025-06-02 | 2,631.00 | 2,650.00 | 2,631.00 | 2,650.00 | 0.0M |
| 2025-05-30 | 2,640.47 | 2,640.47 | 2,630.00 | 2,630.00 | 0.0M |
| 2025-05-29 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | 0.0M |
| 2025-05-28 | 2,654.00 | 2,654.32 | 2,640.00 | 2,640.00 | 0.0M |
| 2025-05-27 | 2,634.15 | 2,658.49 | 2,634.15 | 2,654.84 | 0.0M |
| 2025-05-23 | 2,612.71 | 2,612.73 | 2,612.71 | 2,612.73 | 0.0M |
| 2025-05-22 | 2,610.00 | 2,625.00 | 2,599.00 | 2,612.71 | 0.0M |
| 2025-05-21 | 2,636.03 | 2,637.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2025-05-20 | 2,662.11 | 2,662.11 | 2,645.01 | 2,645.01 | 0.0M |
| 2025-05-19 | 2,767.00 | 2,767.00 | 2,675.00 | 2,675.00 | 0.0M |
| 2025-05-16 | 2,760.00 | 2,768.13 | 2,760.00 | 2,768.13 | 0.0M |
| 2025-05-15 | 2,769.99 | 2,775.00 | 2,769.99 | 2,775.00 | 0.0M |
| 2025-05-14 | 2,784.00 | 2,784.00 | 2,731.00 | 2,731.00 | 0.0M |
| 2025-05-13 | 2,760.00 | 2,779.99 | 2,760.00 | 2,768.06 | 0.0M |
| 2025-05-12 | 2,772.60 | 2,778.00 | 2,771.97 | 2,772.68 | 0.0M |
| 2025-05-09 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.0M |
| 2025-05-08 | 2,671.02 | 2,745.57 | 2,671.02 | 2,701.00 | 0.0M |
| 2025-05-07 | 2,645.01 | 2,677.77 | 2,645.00 | 2,661.00 | 0.0M |
| 2025-05-06 | 2,695.27 | 2,695.27 | 2,645.01 | 2,645.01 | 0.0M |
| 2025-05-05 | 2,708.88 | 2,708.88 | 2,660.05 | 2,667.00 | 0.0M |
| 2025-05-02 | 2,681.40 | 2,682.00 | 2,681.40 | 2,682.00 | 0.0M |
| 2025-04-30 | 2,695.00 | 2,695.00 | 2,647.00 | 2,660.00 | 0.0M |
| 2025-04-29 | 2,724.40 | 2,734.80 | 2,713.01 | 2,734.80 | 0.0M |
| 2025-04-28 | 2,725.00 | 2,748.01 | 2,725.00 | 2,747.46 | 0.0M |
| 2025-04-25 | 2,736.95 | 2,736.95 | 2,700.03 | 2,701.00 | 0.0M |
| 2025-04-23 | 2,700.00 | 2,700.00 | 2,682.19 | 2,682.19 | 0.0M |
| 2025-04-22 | 2,680.00 | 2,692.00 | 2,680.00 | 2,692.00 | 0.0M |
| 2025-04-21 | 2,712.47 | 2,712.47 | 2,630.00 | 2,630.00 | 0.0M |
| 2025-04-16 | 2,725.00 | 2,725.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2025-04-15 | 2,694.43 | 2,697.00 | 2,694.43 | 2,695.00 | 0.0M |
| 2025-04-14 | 2,770.00 | 2,770.00 | 2,715.00 | 2,715.00 | 0.0M |
| 2025-04-11 | 2,720.14 | 2,770.01 | 2,700.00 | 2,770.00 | 0.0M |
| 2025-04-10 | 2,973.59 | 2,973.59 | 2,747.22 | 2,747.22 | 0.0M |
| 2025-04-09 | 2,800.00 | 2,815.00 | 2,800.00 | 2,815.00 | 0.0M |
| 2025-04-08 | 2,939.00 | 2,939.00 | 2,850.01 | 2,850.01 | 0.0M |
| 2025-04-07 | 2,925.00 | 2,925.00 | 2,877.00 | 2,877.00 | 0.0M |
| 2025-04-04 | 3,062.69 | 3,062.69 | 2,985.00 | 2,991.00 | 0.0M |
| 2025-04-03 | 3,141.23 | 3,149.01 | 3,110.00 | 3,110.81 | 0.0M |
| 2025-04-02 | 3,390.00 | 3,469.99 | 3,390.00 | 3,469.99 | 0.0M |
| 2025-03-28 | 3,385.00 | 3,393.59 | 3,385.00 | 3,390.00 | 0.0M |
| 2025-03-26 | 3,396.00 | 3,396.00 | 3,393.59 | 3,393.59 | 0.0M |
| 2025-03-24 | 3,332.00 | 3,332.00 | 3,328.98 | 3,328.98 | 0.0M |
| 2025-03-21 | 3,300.02 | 3,319.98 | 3,300.00 | 3,319.98 | 0.0M |
| 2025-03-20 | 3,310.00 | 3,319.98 | 3,306.40 | 3,319.98 | 0.0M |
| 2025-03-19 | 3,200.01 | 3,291.00 | 3,200.01 | 3,290.87 | 0.0M |
| 2025-03-14 | 3,096.00 | 3,100.00 | 3,096.00 | 3,100.00 | 0.0M |
| 2025-03-13 | 3,096.71 | 3,096.71 | 3,096.71 | 3,096.71 | 0.0M |
| 2025-03-12 | 3,112.75 | 3,112.75 | 3,112.75 | 3,112.75 | 0.0M |
| 2025-03-11 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2025-03-07 | 3,151.68 | 3,151.68 | 3,151.68 | 3,151.68 | 0.0M |
| 2025-03-06 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0M |
| 2025-03-05 | 3,047.50 | 3,073.24 | 3,047.50 | 3,073.24 | 0.0M |
| 2025-03-04 | 3,159.00 | 3,171.50 | 3,150.00 | 3,171.50 | 0.1M |
| 2025-02-28 | 3,180.00 | 3,235.00 | 3,180.00 | 3,235.00 | 0.0M |
| 2025-02-27 | 3,229.98 | 3,229.98 | 3,224.99 | 3,225.00 | 0.0M |
| 2025-02-26 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2025-02-25 | 3,229.02 | 3,229.02 | 3,228.98 | 3,228.98 | 0.0M |
| 2025-02-24 | 3,215.00 | 3,229.00 | 3,215.00 | 3,229.00 | 0.0M |
| 2025-02-21 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2025-02-20 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0M |
| 2025-02-19 | 3,200.00 | 3,230.00 | 3,170.00 | 3,225.00 | 0.0M |
| 2025-02-18 | 3,156.00 | 3,180.00 | 3,156.00 | 3,180.00 | 0.0M |
| 2025-02-14 | 3,176.00 | 3,176.00 | 3,165.00 | 3,165.00 | 0.0M |
| 2025-02-13 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2025-02-12 | 3,223.00 | 3,223.00 | 3,193.00 | 3,195.00 | 0.0M |
| 2025-02-11 | 3,235.75 | 3,246.03 | 3,235.75 | 3,246.03 | 0.0M |
| 2025-02-10 | 3,190.00 | 3,214.99 | 3,190.00 | 3,210.00 | 0.0M |
| 2025-02-06 | 3,124.00 | 3,126.00 | 3,096.00 | 3,096.00 | 0.0M |
| 2025-02-05 | 3,137.00 | 3,152.00 | 3,137.00 | 3,152.00 | 0.0M |
| 2025-02-04 | 3,103.00 | 3,146.00 | 3,103.00 | 3,137.00 | 0.0M |
| 2025-01-31 | 3,109.00 | 3,113.18 | 3,090.00 | 3,103.00 | 0.0M |
| 2025-01-30 | 3,183.50 | 3,212.00 | 3,183.50 | 3,212.00 | 0.0M |
| 2025-01-29 | 3,207.36 | 3,207.36 | 3,199.50 | 3,199.50 | 0.0M |
| 2025-01-28 | 3,270.00 | 3,275.99 | 3,209.00 | 3,213.00 | 0.0M |
| 2025-01-27 | 3,231.96 | 3,272.85 | 3,231.96 | 3,271.00 | 0.0M |
| 2025-01-24 | 3,180.24 | 3,180.24 | 3,150.00 | 3,156.43 | 0.0M |
| 2025-01-23 | 3,231.93 | 3,251.19 | 3,176.62 | 3,176.62 | 0.0M |
| 2025-01-21 | 3,335.00 | 3,335.00 | 3,279.00 | 3,279.00 | 0.0M |
| 2025-01-20 | 3,362.06 | 3,362.06 | 3,362.06 | 3,362.06 | 0.0M |
| 2025-01-17 | 3,354.98 | 3,354.98 | 3,337.00 | 3,345.00 | 0.0M |
| 2025-01-16 | 3,275.98 | 3,316.00 | 3,275.98 | 3,316.00 | 0.0M |
| 2025-01-15 | 3,213.00 | 3,246.00 | 3,213.00 | 3,239.50 | 0.0M |
| 2025-01-14 | 3,247.00 | 3,247.00 | 3,167.00 | 3,167.00 | 0.0M |
| 2025-01-13 | 3,250.00 | 3,250.00 | 3,208.00 | 3,208.00 | 0.0M |
| 2025-01-10 | 3,171.00 | 3,171.00 | 3,150.00 | 3,171.00 | 0.0M |
| 2025-01-08 | 3,055.00 | 3,098.25 | 3,055.00 | 3,098.25 | 0.0M |
| 2025-01-06 | 3,031.00 | 3,031.00 | 3,000.02 | 3,000.02 | 0.0M |
| 2025-01-03 | 3,065.00 | 3,065.00 | 3,056.82 | 3,056.82 | 0.0M |
| 2025-01-02 | 3,010.01 | 3,043.00 | 3,010.01 | 3,043.00 | 0.0M |