33,300.00
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 | 32,500.00 | 34,750.00 | 30,850.00 | 33,300.00 | 0.9M |
| 2025-09-26 | 32,200.00 | 33,550.00 | 31,200.00 | 32,500.00 | 1.1M |
| 2025-09-25 | 30,000.00 | 31,450.00 | 29,600.00 | 31,400.00 | 1.1M |
| 2025-09-24 | 27,600.00 | 29,400.00 | 27,400.00 | 29,400.00 | 1.5M |
| 2025-09-23 | 27,900.00 | 27,900.00 | 26,300.00 | 27,500.00 | 0.9M |
| 2025-09-22 | 28,000.00 | 28,300.00 | 27,300.00 | 27,800.00 | 0.5M |
| 2025-09-19 | 27,800.00 | 28,100.00 | 26,900.00 | 28,100.00 | 0.8M |
| 2025-09-18 | 28,900.00 | 29,100.00 | 26,900.00 | 28,000.00 | 1.0M |
| 2025-09-17 | 28,900.00 | 28,900.00 | 27,700.00 | 28,600.00 | 0.6M |
| 2025-09-16 | 29,450.00 | 29,450.00 | 28,300.00 | 29,100.00 | 0.7M |
| 2025-09-15 | 28,800.00 | 29,400.00 | 28,400.00 | 28,800.00 | 0.8M |
| 2025-09-12 | 28,900.00 | 29,500.00 | 28,100.00 | 29,400.00 | 0.7M |
| 2025-09-11 | 28,900.00 | 28,900.00 | 27,900.00 | 28,800.00 | 0.9M |
| 2025-09-10 | 29,000.00 | 29,200.00 | 28,000.00 | 29,200.00 | 0.9M |
| 2025-09-09 | 29,400.00 | 29,900.00 | 28,500.00 | 29,200.00 | 1.2M |
| 2025-09-08 | 29,300.00 | 29,300.00 | 27,700.00 | 29,300.00 | 1.0M |
| 2025-09-05 | 29,000.00 | 29,200.00 | 27,600.00 | 28,900.00 | 0.7M |
| 2025-09-04 | 30,900.00 | 30,900.00 | 28,950.00 | 29,400.00 | 0.5M |
| 2025-09-03 | 29,400.00 | 31,100.00 | 27,850.00 | 31,100.00 | 0.6M |
| 2025-08-29 | 29,000.00 | 29,350.00 | 28,100.00 | 29,100.00 | 0.8M |
| 2025-08-28 | 28,700.00 | 28,900.00 | 27,350.00 | 28,900.00 | 0.9M |
| 2025-08-27 | 28,600.00 | 29,100.00 | 26,900.00 | 28,700.00 | 0.7M |
| 2025-08-26 | 26,500.00 | 27,700.00 | 26,100.00 | 27,600.00 | 0.6M |
| 2025-08-25 | 26,000.00 | 26,000.00 | 24,400.00 | 25,900.00 | 0.8M |
| 2025-08-22 | 23,900.00 | 25,500.00 | 23,200.00 | 25,200.00 | 0.7M |
| 2025-08-21 | 23,800.00 | 24,100.00 | 23,000.00 | 24,100.00 | 0.8M |
| 2025-08-20 | 21,500.00 | 22,550.00 | 21,500.00 | 22,550.00 | 0.9M |
| 2025-08-19 | 20,850.00 | 21,100.00 | 19,900.00 | 21,100.00 | 0.6M |
| 2025-08-18 | 18,800.00 | 19,750.00 | 18,800.00 | 19,750.00 | 0.5M |
| 2025-08-15 | 19,000.00 | 19,000.00 | 18,500.00 | 18,500.00 | 0.2M |
| 2025-08-14 | 19,500.00 | 19,500.00 | 18,700.00 | 19,100.00 | 0.3M |
| 2025-08-13 | 19,600.00 | 19,600.00 | 19,000.00 | 19,500.00 | 0.3M |
| 2025-08-12 | 20,100.00 | 20,200.00 | 19,400.00 | 19,900.00 | 0.2M |
| 2025-08-11 | 20,000.00 | 20,800.00 | 19,400.00 | 20,300.00 | 0.6M |
| 2025-08-08 | 19,000.00 | 20,100.00 | 18,800.00 | 20,000.00 | 0.4M |
| 2025-08-07 | 19,500.00 | 19,600.00 | 18,900.00 | 18,900.00 | 0.3M |
| 2025-08-06 | 19,500.00 | 20,000.00 | 19,000.00 | 19,800.00 | 0.2M |
| 2025-08-05 | 18,800.00 | 19,700.00 | 18,600.00 | 19,500.00 | 0.2M |
| 2025-08-04 | 18,800.00 | 19,200.00 | 18,700.00 | 19,000.00 | 0.2M |
| 2025-08-01 | 18,150.00 | 19,400.00 | 18,150.00 | 18,600.00 | 0.2M |
| 2025-07-31 | 19,400.00 | 19,400.00 | 18,500.00 | 18,900.00 | 0.1M |
| 2025-07-30 | 20,000.00 | 20,000.00 | 19,000.00 | 19,400.00 | 0.2M |
| 2025-07-29 | 18,700.00 | 20,300.00 | 18,300.00 | 20,000.00 | 0.2M |
| 2025-07-28 | 18,800.00 | 19,450.00 | 18,400.00 | 19,000.00 | 0.2M |
| 2025-07-25 | 18,300.00 | 18,350.00 | 17,500.00 | 18,350.00 | 0.3M |
| 2025-07-24 | 16,600.00 | 17,150.00 | 16,600.00 | 17,150.00 | 0.1M |
| 2025-07-23 | 15,000.00 | 16,050.00 | 15,000.00 | 16,050.00 | 0.2M |
| 2025-07-22 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-07-21 | 15,100.00 | 15,400.00 | 14,850.00 | 15,100.00 | 0.1M |
| 2025-07-18 | 15,000.00 | 15,600.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-07-17 | 15,100.00 | 15,300.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-07-16 | 15,000.00 | 15,400.00 | 14,900.00 | 15,000.00 | 0.1M |
| 2025-07-15 | 15,000.00 | 15,250.00 | 14,600.00 | 15,000.00 | 0.1M |
| 2025-07-14 | 15,000.00 | 15,400.00 | 14,500.00 | 15,000.00 | 0.1M |
| 2025-07-11 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 0.1M |
| 2025-07-10 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 0.1M |
| 2025-07-09 | 14,900.00 | 15,100.00 | 14,800.00 | 15,000.00 | 0.3M |
| 2025-07-08 | 15,000.00 | 15,200.00 | 14,750.00 | 14,900.00 | 0.1M |
| 2025-07-07 | 15,000.00 | 15,200.00 | 14,700.00 | 15,000.00 | 0.3M |
| 2025-07-04 | 15,000.00 | 15,350.00 | 14,700.00 | 15,000.00 | 0.1M |
| 2025-07-03 | 15,000.00 | 15,100.00 | 14,550.00 | 15,000.00 | 0.1M |
| 2025-07-02 | 14,350.00 | 15,100.00 | 14,200.00 | 15,100.00 | 0.3M |
| 2025-07-01 | 14,350.00 | 14,450.00 | 14,100.00 | 14,400.00 | 0.0M |
| 2025-06-30 | 14,400.00 | 14,500.00 | 14,000.00 | 14,350.00 | 0.1M |
| 2025-06-27 | 14,450.00 | 14,500.00 | 14,000.00 | 14,400.00 | 0.0M |
| 2025-06-26 | 14,900.00 | 14,900.00 | 13,950.00 | 14,500.00 | 0.2M |
| 2025-06-25 | 14,950.00 | 15,000.00 | 14,500.00 | 14,950.00 | 0.0M |
| 2025-06-24 | 15,000.00 | 15,200.00 | 14,600.00 | 14,950.00 | 0.0M |
| 2025-06-23 | 15,000.00 | 15,000.00 | 14,600.00 | 14,950.00 | 0.0M |
| 2025-06-20 | 15,100.00 | 15,100.00 | 14,700.00 | 15,000.00 | 0.0M |
| 2025-06-19 | 15,200.00 | 15,500.00 | 14,800.00 | 15,100.00 | 0.5M |
| 2025-06-18 | 15,900.00 | 15,900.00 | 15,100.00 | 15,200.00 | 0.0M |
| 2025-06-17 | 15,500.00 | 15,900.00 | 14,550.00 | 15,900.00 | 0.1M |
| 2025-06-16 | 15,650.00 | 15,650.00 | 15,200.00 | 15,500.00 | 0.0M |
| 2025-06-13 | 15,600.00 | 15,650.00 | 15,000.00 | 15,650.00 | 0.0M |
| 2025-06-12 | 15,600.00 | 15,650.00 | 15,250.00 | 15,600.00 | 0.0M |
| 2025-06-11 | 15,800.00 | 15,800.00 | 15,250.00 | 15,700.00 | 0.0M |
| 2025-06-10 | 15,400.00 | 15,900.00 | 15,100.00 | 15,850.00 | 0.0M |
| 2025-06-09 | 15,900.00 | 16,000.00 | 15,300.00 | 15,800.00 | 0.0M |
| 2025-06-06 | 15,850.00 | 16,200.00 | 15,200.00 | 16,200.00 | 0.1M |
| 2025-06-05 | 16,800.00 | 16,800.00 | 15,450.00 | 15,850.00 | 0.0M |
| 2025-06-04 | 15,450.00 | 16,400.00 | 15,200.00 | 16,400.00 | 0.0M |
| 2025-06-03 | 16,300.00 | 16,400.00 | 15,300.00 | 15,500.00 | 0.2M |
| 2025-06-02 | 16,800.00 | 16,800.00 | 15,900.00 | 16,300.00 | 0.1M |
| 2025-05-30 | 16,700.00 | 16,800.00 | 16,000.00 | 16,800.00 | 0.1M |
| 2025-05-29 | 16,400.00 | 16,800.00 | 15,700.00 | 16,800.00 | 0.1M |
| 2025-05-28 | 16,800.00 | 16,800.00 | 16,200.00 | 16,400.00 | 0.0M |
| 2025-05-27 | 17,000.00 | 17,000.00 | 16,400.00 | 16,700.00 | 0.0M |
| 2025-05-26 | 16,700.00 | 16,800.00 | 15,700.00 | 16,800.00 | 0.0M |
| 2025-05-23 | 16,800.00 | 16,800.00 | 16,000.00 | 16,800.00 | 0.0M |
| 2025-05-22 | 16,400.00 | 17,000.00 | 15,900.00 | 16,800.00 | 0.1M |
| 2025-05-21 | 16,600.00 | 16,600.00 | 15,450.00 | 16,500.00 | 0.0M |
| 2025-05-20 | 16,800.00 | 16,900.00 | 16,600.00 | 16,600.00 | 0.0M |
| 2025-05-19 | 16,900.00 | 16,900.00 | 16,550.00 | 16,700.00 | 0.0M |
| 2025-05-16 | 17,000.00 | 17,100.00 | 16,700.00 | 17,000.00 | 0.0M |
| 2025-05-15 | 17,000.00 | 17,200.00 | 16,900.00 | 17,100.00 | 0.0M |
| 2025-05-14 | 17,500.00 | 17,500.00 | 16,900.00 | 17,100.00 | 0.1M |
| 2025-05-13 | 17,600.00 | 17,600.00 | 17,200.00 | 17,500.00 | 0.0M |
| 2025-05-12 | 17,700.00 | 17,700.00 | 16,900.00 | 17,500.00 | 0.1M |
| 2025-05-09 | 17,800.00 | 18,000.00 | 17,300.00 | 17,900.00 | 0.0M |
| 2025-05-08 | 18,200.00 | 18,200.00 | 17,000.00 | 18,000.00 | 0.1M |
| 2025-05-07 | 18,100.00 | 18,100.00 | 17,000.00 | 18,000.00 | 0.1M |
| 2025-05-06 | 18,500.00 | 18,800.00 | 18,000.00 | 18,200.00 | 0.0M |
| 2025-05-05 | 18,000.00 | 18,500.00 | 17,800.00 | 18,500.00 | 0.0M |
| 2025-04-29 | 18,800.00 | 18,800.00 | 17,900.00 | 18,000.00 | 0.2M |
| 2025-04-28 | 18,700.00 | 18,700.00 | 18,200.00 | 18,400.00 | 0.1M |
| 2025-04-25 | 18,500.00 | 18,700.00 | 18,150.00 | 18,700.00 | 0.1M |
| 2025-04-24 | 18,100.00 | 18,800.00 | 18,100.00 | 18,500.00 | 0.1M |
| 2025-04-23 | 18,600.00 | 18,800.00 | 18,100.00 | 18,400.00 | 0.1M |
| 2025-04-22 | 18,900.00 | 18,900.00 | 18,000.00 | 18,800.00 | 0.0M |
| 2025-04-21 | 19,000.00 | 19,000.00 | 17,800.00 | 19,000.00 | 0.1M |
| 2025-04-18 | 19,300.00 | 19,400.00 | 18,350.00 | 19,100.00 | 0.1M |
| 2025-04-17 | 19,300.00 | 19,700.00 | 19,000.00 | 19,700.00 | 0.1M |
| 2025-04-16 | 19,900.00 | 19,900.00 | 19,000.00 | 19,100.00 | 0.0M |
| 2025-04-15 | 18,600.00 | 20,000.00 | 18,500.00 | 20,000.00 | 0.1M |
| 2025-04-14 | 20,000.00 | 20,000.00 | 18,800.00 | 19,500.00 | 0.1M |
| 2025-04-11 | 19,800.00 | 19,800.00 | 18,600.00 | 19,200.00 | 0.1M |
| 2025-04-10 | 18,900.00 | 18,900.00 | 18,000.00 | 18,800.00 | 0.0M |
| 2025-04-09 | 17,900.00 | 17,900.00 | 16,600.00 | 17,700.00 | 0.0M |
| 2025-04-08 | 17,700.00 | 17,700.00 | 16,650.00 | 17,700.00 | 0.0M |
| 2025-04-04 | 17,000.00 | 17,900.00 | 16,600.00 | 17,900.00 | 0.0M |
| 2025-04-03 | 17,700.00 | 17,700.00 | 16,600.00 | 17,200.00 | 0.0M |
| 2025-04-02 | 17,500.00 | 17,800.00 | 17,100.00 | 17,800.00 | 0.0M |
| 2025-04-01 | 17,600.00 | 18,000.00 | 16,500.00 | 17,450.00 | 0.1M |
| 2025-03-31 | 17,300.00 | 18,000.00 | 17,000.00 | 17,200.00 | 0.1M |
| 2025-03-28 | 17,100.00 | 17,100.00 | 16,400.00 | 17,100.00 | 0.1M |
| 2025-03-27 | 15,923.81 | 16,000.01 | 15,161.91 | 16,000.01 | 0.2M |
| 2025-03-26 | 16,000.01 | 16,228.58 | 15,771.43 | 15,923.81 | 0.2M |
| 2025-03-25 | 15,847.62 | 16,380.96 | 15,847.62 | 16,000.01 | 0.1M |
| 2025-03-24 | 16,228.58 | 16,533.34 | 15,619.05 | 16,000.01 | 0.1M |
| 2025-03-21 | 16,000.01 | 16,761.91 | 15,771.43 | 16,380.96 | 0.1M |
| 2025-03-20 | 21,000.00 | 21,300.00 | 19,650.00 | 21,200.00 | 0.1M |
| 2025-03-19 | 21,400.00 | 21,400.00 | 20,000.00 | 21,100.00 | 0.1M |
| 2025-03-18 | 21,050.00 | 21,250.00 | 20,600.00 | 21,100.00 | 0.1M |
| 2025-03-17 | 20,700.00 | 21,300.00 | 20,700.00 | 21,100.00 | 0.1M |
| 2025-03-14 | 21,800.00 | 21,900.00 | 20,750.00 | 20,900.00 | 0.1M |
| 2025-03-13 | 22,200.00 | 22,450.00 | 21,500.00 | 21,900.00 | 0.0M |
| 2025-03-12 | 21,150.00 | 22,650.00 | 21,000.00 | 22,450.00 | 0.2M |
| 2025-03-11 | 21,100.00 | 22,000.00 | 20,600.00 | 21,200.00 | 0.1M |
| 2025-03-10 | 21,100.00 | 21,900.00 | 20,000.00 | 21,700.00 | 0.1M |
| 2025-03-07 | 21,300.00 | 21,300.00 | 20,700.00 | 21,200.00 | 0.1M |
| 2025-03-06 | 21,600.00 | 22,000.00 | 20,600.00 | 21,500.00 | 0.1M |
| 2025-03-05 | 21,300.00 | 21,500.00 | 20,500.00 | 21,000.00 | 0.1M |
| 2025-03-04 | 21,300.00 | 21,300.00 | 20,700.00 | 21,000.00 | 0.1M |
| 2025-03-03 | 22,000.00 | 22,000.00 | 20,900.00 | 21,300.00 | 0.1M |
| 2025-02-28 | 21,000.00 | 22,500.00 | 20,800.00 | 22,000.00 | 0.1M |
| 2025-02-27 | 21,500.00 | 21,500.00 | 20,500.00 | 21,500.00 | 0.0M |
| 2025-02-26 | 21,500.00 | 21,550.00 | 21,000.00 | 21,000.00 | 0.1M |
| 2025-02-25 | 21,500.00 | 21,800.00 | 20,300.00 | 20,300.00 | 0.1M |
| 2025-02-24 | 22,000.00 | 22,150.00 | 21,400.00 | 21,500.00 | 0.0M |
| 2025-02-21 | 22,000.00 | 23,200.00 | 21,100.00 | 22,000.00 | 0.1M |
| 2025-02-20 | 21,900.00 | 23,600.00 | 21,500.00 | 22,000.00 | 0.1M |
| 2025-02-19 | 22,250.00 | 22,300.00 | 21,100.00 | 22,200.00 | 0.0M |
| 2025-02-18 | 21,750.00 | 22,400.00 | 20,950.00 | 22,200.00 | 0.1M |
| 2025-02-17 | 19,900.00 | 20,950.00 | 19,900.00 | 20,950.00 | 0.1M |
| 2025-02-14 | 19,550.00 | 19,900.00 | 18,200.00 | 19,600.00 | 0.0M |
| 2025-02-13 | 18,900.00 | 19,700.00 | 18,600.00 | 19,500.00 | 0.0M |
| 2025-02-12 | 18,950.00 | 19,150.00 | 18,500.00 | 19,000.00 | 0.0M |
| 2025-02-11 | 17,700.00 | 18,800.00 | 17,600.00 | 18,800.00 | 0.0M |
| 2025-02-10 | 17,300.00 | 17,900.00 | 17,100.00 | 17,900.00 | 0.0M |
| 2025-02-07 | 16,550.00 | 17,350.00 | 16,550.00 | 17,350.00 | 0.0M |
| 2025-02-06 | 16,800.00 | 17,200.00 | 16,500.00 | 16,800.00 | 0.0M |
| 2025-02-05 | 17,000.00 | 17,150.00 | 16,800.00 | 17,000.00 | 0.0M |
| 2025-02-04 | 16,800.00 | 17,200.00 | 16,800.00 | 17,150.00 | 0.0M |
| 2025-02-03 | 17,400.00 | 17,400.00 | 16,900.00 | 17,400.00 | 0.0M |
| 2025-01-24 | 17,800.00 | 18,200.00 | 17,300.00 | 17,500.00 | 0.0M |
| 2025-01-23 | 19,800.00 | 20,000.00 | 18,250.00 | 18,250.00 | 0.0M |
| 2025-01-22 | 18,900.00 | 20,000.00 | 18,900.00 | 19,600.00 | 0.0M |
| 2025-01-21 | 18,900.00 | 19,200.00 | 18,600.00 | 18,900.00 | 0.0M |
| 2025-01-20 | 18,700.00 | 19,400.00 | 18,500.00 | 18,700.00 | 0.0M |
| 2025-01-17 | 18,300.00 | 18,600.00 | 18,000.00 | 18,600.00 | 0.0M |
| 2025-01-16 | 17,700.00 | 18,500.00 | 17,700.00 | 18,250.00 | 0.0M |
| 2025-01-15 | 17,000.00 | 17,800.00 | 16,800.00 | 17,700.00 | 0.0M |
| 2025-01-14 | 16,900.00 | 16,950.00 | 16,800.00 | 16,900.00 | 0.0M |
| 2025-01-13 | 17,200.00 | 17,200.00 | 16,750.00 | 16,900.00 | 0.5M |
| 2025-01-10 | 16,900.00 | 16,950.00 | 16,800.00 | 16,850.00 | 0.0M |
| 2025-01-09 | 17,000.00 | 17,050.00 | 16,800.00 | 16,900.00 | 0.1M |
| 2025-01-08 | 16,900.00 | 17,000.00 | 16,750.00 | 17,000.00 | 0.1M |
| 2025-01-07 | 16,800.00 | 16,950.00 | 16,750.00 | 16,900.00 | 0.1M |
| 2025-01-06 | 16,750.00 | 16,900.00 | 16,700.00 | 16,800.00 | 0.0M |
| 2025-01-03 | 16,800.00 | 16,850.00 | 16,650.00 | 16,750.00 | 0.1M |
| 2025-01-02 | 17,050.00 | 17,100.00 | 16,800.00 | 16,800.00 | 0.1M |