2,432.00
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 | 2,390.00 | 2,432.00 | 2,380.00 | 2,432.00 | 0.1M |
| 2025-09-25 | 2,352.00 | 2,392.00 | 2,343.00 | 2,392.00 | 0.1M |
| 2025-09-24 | 2,344.00 | 2,405.00 | 2,335.00 | 2,365.00 | 0.1M |
| 2025-09-22 | 2,380.00 | 2,380.00 | 2,338.00 | 2,342.00 | 0.1M |
| 2025-09-19 | 2,375.00 | 2,415.00 | 2,357.00 | 2,380.00 | 0.1M |
| 2025-09-18 | 2,363.00 | 2,383.00 | 2,333.00 | 2,375.00 | 0.1M |
| 2025-09-17 | 2,404.00 | 2,404.00 | 2,341.00 | 2,361.00 | 0.1M |
| 2025-09-16 | 2,447.00 | 2,455.00 | 2,401.00 | 2,438.00 | 0.1M |
| 2025-09-12 | 2,448.00 | 2,476.00 | 2,384.00 | 2,432.00 | 0.3M |
| 2025-09-11 | 2,305.00 | 2,339.00 | 2,297.00 | 2,331.00 | 0.1M |
| 2025-09-10 | 2,322.00 | 2,341.00 | 2,301.00 | 2,308.00 | 0.1M |
| 2025-09-09 | 2,312.00 | 2,333.00 | 2,298.00 | 2,318.00 | 0.0M |
| 2025-09-08 | 2,302.00 | 2,329.00 | 2,294.00 | 2,318.00 | 0.1M |
| 2025-09-05 | 2,262.00 | 2,290.00 | 2,232.00 | 2,283.00 | 0.1M |
| 2025-09-04 | 2,250.00 | 2,264.00 | 2,235.00 | 2,252.00 | 0.0M |
| 2025-09-03 | 2,260.00 | 2,265.00 | 2,227.00 | 2,238.00 | 0.1M |
| 2025-09-02 | 2,296.00 | 2,303.00 | 2,253.00 | 2,260.00 | 0.0M |
| 2025-09-01 | 2,304.00 | 2,317.00 | 2,260.00 | 2,271.00 | 0.0M |
| 2025-08-29 | 2,298.00 | 2,329.00 | 2,298.00 | 2,320.00 | 0.0M |
| 2025-08-28 | 2,337.00 | 2,337.00 | 2,291.00 | 2,313.00 | 0.1M |
| 2025-08-27 | 2,340.00 | 2,361.00 | 2,321.00 | 2,351.00 | 0.1M |
| 2025-08-26 | 2,343.00 | 2,356.00 | 2,323.00 | 2,341.00 | 0.0M |
| 2025-08-25 | 2,338.00 | 2,345.00 | 2,327.00 | 2,343.00 | 0.0M |
| 2025-08-22 | 2,350.00 | 2,358.00 | 2,315.00 | 2,339.00 | 0.0M |
| 2025-08-21 | 2,351.00 | 2,353.00 | 2,328.00 | 2,350.00 | 0.0M |
| 2025-08-20 | 2,398.00 | 2,398.00 | 2,351.00 | 2,351.00 | 0.1M |
| 2025-08-19 | 2,373.00 | 2,401.00 | 2,373.00 | 2,395.00 | 0.1M |
| 2025-08-18 | 2,337.00 | 2,373.00 | 2,337.00 | 2,367.00 | 0.1M |
| 2025-08-15 | 2,349.00 | 2,349.00 | 2,311.00 | 2,328.00 | 0.1M |
| 2025-08-14 | 2,324.00 | 2,340.00 | 2,297.00 | 2,326.00 | 0.1M |
| 2025-08-13 | 2,350.00 | 2,372.00 | 2,313.00 | 2,351.00 | 0.0M |
| 2025-08-12 | 2,361.00 | 2,381.00 | 2,350.00 | 2,350.00 | 0.1M |
| 2025-08-08 | 2,370.00 | 2,370.00 | 2,336.00 | 2,360.00 | 0.0M |
| 2025-08-07 | 2,350.00 | 2,365.00 | 2,330.00 | 2,353.00 | 0.1M |
| 2025-08-06 | 2,319.00 | 2,355.00 | 2,319.00 | 2,355.00 | 0.0M |
| 2025-08-05 | 2,307.00 | 2,333.00 | 2,294.00 | 2,318.00 | 0.0M |
| 2025-08-04 | 2,275.00 | 2,315.00 | 2,257.00 | 2,308.00 | 0.1M |
| 2025-08-01 | 2,252.00 | 2,331.00 | 2,248.00 | 2,325.00 | 0.1M |
| 2025-07-31 | 2,247.00 | 2,256.00 | 2,225.00 | 2,239.00 | 0.1M |
| 2025-07-30 | 2,229.00 | 2,255.00 | 2,222.00 | 2,237.00 | 0.1M |
| 2025-07-29 | 2,229.00 | 2,265.00 | 2,209.00 | 2,256.00 | 0.2M |
| 2025-07-28 | 2,240.00 | 2,266.00 | 2,232.00 | 2,240.00 | 0.1M |
| 2025-07-25 | 2,221.00 | 2,250.00 | 2,220.00 | 2,246.00 | 0.1M |
| 2025-07-24 | 2,200.00 | 2,220.00 | 2,194.00 | 2,211.00 | 0.1M |
| 2025-07-23 | 2,169.00 | 2,200.00 | 2,156.00 | 2,187.00 | 0.1M |
| 2025-07-22 | 2,183.00 | 2,196.00 | 2,161.00 | 2,161.00 | 0.1M |
| 2025-07-18 | 2,213.00 | 2,224.00 | 2,189.00 | 2,189.00 | 0.0M |
| 2025-07-17 | 2,174.00 | 2,197.00 | 2,174.00 | 2,197.00 | 0.0M |
| 2025-07-16 | 2,175.00 | 2,212.00 | 2,170.00 | 2,181.00 | 0.1M |
| 2025-07-15 | 2,200.00 | 2,208.00 | 2,175.00 | 2,176.00 | 0.0M |
| 2025-07-14 | 2,173.00 | 2,226.00 | 2,170.00 | 2,209.00 | 0.1M |
| 2025-07-11 | 2,184.00 | 2,233.00 | 2,166.00 | 2,185.00 | 0.1M |
| 2025-07-10 | 2,189.00 | 2,201.00 | 2,158.00 | 2,179.00 | 0.1M |
| 2025-07-09 | 2,187.00 | 2,198.00 | 2,166.00 | 2,168.00 | 0.0M |
| 2025-07-08 | 2,157.00 | 2,187.00 | 2,148.00 | 2,183.00 | 0.1M |
| 2025-07-07 | 2,147.00 | 2,166.00 | 2,127.00 | 2,155.00 | 0.1M |
| 2025-07-04 | 2,133.00 | 2,150.00 | 2,131.00 | 2,147.00 | 0.0M |
| 2025-07-03 | 2,150.00 | 2,150.00 | 2,114.00 | 2,133.00 | 0.1M |
| 2025-07-02 | 2,132.00 | 2,205.00 | 2,132.00 | 2,161.00 | 0.1M |
| 2025-07-01 | 2,192.00 | 2,192.00 | 2,129.00 | 2,136.00 | 0.1M |
| 2025-06-30 | 2,200.00 | 2,212.00 | 2,174.00 | 2,192.00 | 0.1M |
| 2025-06-27 | 2,193.00 | 2,209.00 | 2,185.00 | 2,192.00 | 0.1M |
| 2025-06-26 | 2,170.00 | 2,187.00 | 2,162.00 | 2,182.00 | 0.1M |
| 2025-06-25 | 2,123.00 | 2,173.00 | 2,114.00 | 2,154.00 | 0.2M |
| 2025-06-24 | 2,133.00 | 2,146.00 | 2,121.00 | 2,127.00 | 0.1M |
| 2025-06-23 | 2,125.00 | 2,125.00 | 2,096.00 | 2,109.00 | 0.1M |
| 2025-06-20 | 2,186.00 | 2,225.00 | 2,121.00 | 2,132.00 | 0.4M |
| 2025-06-19 | 2,142.00 | 2,160.00 | 2,119.00 | 2,157.00 | 0.1M |
| 2025-06-18 | 2,140.00 | 2,186.00 | 2,126.00 | 2,146.00 | 0.1M |
| 2025-06-17 | 2,130.00 | 2,164.00 | 2,113.00 | 2,127.00 | 0.2M |
| 2025-06-16 | 2,169.00 | 2,186.00 | 2,124.00 | 2,149.00 | 0.1M |
| 2025-06-13 | 2,212.00 | 2,216.00 | 2,096.00 | 2,187.00 | 0.3M |
| 2025-06-12 | 2,288.00 | 2,292.00 | 2,192.00 | 2,257.00 | 0.2M |
| 2025-06-11 | 2,345.00 | 2,351.00 | 2,325.00 | 2,338.00 | 0.1M |
| 2025-06-10 | 2,351.00 | 2,375.00 | 2,340.00 | 2,340.00 | 0.1M |
| 2025-06-09 | 2,311.00 | 2,356.00 | 2,311.00 | 2,351.00 | 0.1M |
| 2025-06-06 | 2,280.00 | 2,326.00 | 2,277.00 | 2,302.00 | 0.1M |
| 2025-06-05 | 2,258.00 | 2,294.00 | 2,239.00 | 2,280.00 | 0.1M |
| 2025-06-04 | 2,258.00 | 2,296.00 | 2,249.00 | 2,270.00 | 0.1M |
| 2025-06-03 | 2,256.00 | 2,270.00 | 2,241.00 | 2,248.00 | 0.1M |
| 2025-06-02 | 2,290.00 | 2,308.00 | 2,242.00 | 2,256.00 | 0.1M |
| 2025-05-30 | 2,313.00 | 2,328.00 | 2,301.00 | 2,307.00 | 0.1M |
| 2025-05-29 | 2,340.00 | 2,361.00 | 2,311.00 | 2,328.00 | 0.0M |
| 2025-05-28 | 2,300.00 | 2,331.00 | 2,274.00 | 2,307.00 | 0.1M |
| 2025-05-27 | 2,266.00 | 2,286.00 | 2,257.00 | 2,270.00 | 0.0M |
| 2025-05-26 | 2,222.00 | 2,272.00 | 2,222.00 | 2,266.00 | 0.1M |
| 2025-05-23 | 2,251.00 | 2,266.00 | 2,215.00 | 2,222.00 | 0.1M |
| 2025-05-22 | 2,225.00 | 2,287.00 | 2,225.00 | 2,251.00 | 0.1M |
| 2025-05-21 | 2,241.00 | 2,267.00 | 2,235.00 | 2,259.00 | 0.1M |
| 2025-05-20 | 2,291.00 | 2,315.00 | 2,239.00 | 2,244.00 | 0.1M |
| 2025-05-19 | 2,275.00 | 2,335.00 | 2,264.00 | 2,306.00 | 0.1M |
| 2025-05-16 | 2,253.00 | 2,296.00 | 2,230.00 | 2,290.00 | 0.1M |
| 2025-05-15 | 2,250.00 | 2,312.00 | 2,230.00 | 2,263.00 | 0.1M |
| 2025-05-14 | 2,294.00 | 2,308.00 | 2,255.00 | 2,296.00 | 0.0M |
| 2025-05-13 | 2,385.00 | 2,387.00 | 2,304.00 | 2,310.00 | 0.1M |
| 2025-05-12 | 2,283.00 | 2,390.00 | 2,264.00 | 2,380.00 | 0.2M |
| 2025-05-09 | 2,155.00 | 2,278.00 | 2,135.00 | 2,262.00 | 0.2M |
| 2025-05-08 | 2,130.00 | 2,158.00 | 2,100.00 | 2,145.00 | 0.0M |
| 2025-05-07 | 2,098.00 | 2,144.00 | 2,097.00 | 2,115.00 | 0.1M |
| 2025-05-02 | 2,110.00 | 2,122.00 | 2,096.00 | 2,097.00 | 0.0M |
| 2025-05-01 | 2,128.00 | 2,135.00 | 2,096.00 | 2,109.00 | 0.0M |
| 2025-04-30 | 2,121.00 | 2,140.00 | 2,090.00 | 2,132.00 | 0.0M |
| 2025-04-28 | 2,152.00 | 2,167.00 | 2,132.00 | 2,134.00 | 0.1M |
| 2025-04-25 | 2,101.00 | 2,169.00 | 2,090.00 | 2,133.00 | 0.0M |
| 2025-04-24 | 2,127.00 | 2,127.00 | 2,073.00 | 2,099.00 | 0.1M |
| 2025-04-23 | 2,131.00 | 2,146.00 | 2,102.00 | 2,102.00 | 0.1M |
| 2025-04-22 | 2,106.00 | 2,140.00 | 2,106.00 | 2,110.00 | 0.0M |
| 2025-04-21 | 2,151.00 | 2,163.00 | 2,106.00 | 2,106.00 | 0.0M |
| 2025-04-18 | 2,126.00 | 2,169.00 | 2,121.00 | 2,151.00 | 0.0M |
| 2025-04-17 | 2,090.00 | 2,110.00 | 2,081.00 | 2,102.00 | 0.1M |
| 2025-04-16 | 2,091.00 | 2,132.00 | 2,072.00 | 2,127.00 | 0.1M |
| 2025-04-15 | 2,098.00 | 2,108.00 | 2,059.00 | 2,060.00 | 0.0M |
| 2025-04-14 | 2,084.00 | 2,112.00 | 2,075.00 | 2,075.00 | 0.1M |
| 2025-04-11 | 2,045.00 | 2,096.00 | 1,994.00 | 2,082.00 | 0.1M |
| 2025-04-10 | 2,102.00 | 2,187.00 | 2,072.00 | 2,079.00 | 0.1M |
| 2025-04-09 | 2,040.00 | 2,061.00 | 1,988.00 | 2,002.00 | 0.1M |
| 2025-04-08 | 2,048.00 | 2,128.00 | 2,037.00 | 2,070.00 | 0.1M |
| 2025-04-07 | 2,014.00 | 2,088.00 | 1,981.00 | 1,990.00 | 0.2M |
| 2025-04-04 | 2,200.00 | 2,225.00 | 2,138.00 | 2,164.00 | 0.1M |
| 2025-04-03 | 2,224.00 | 2,253.00 | 2,198.00 | 2,240.00 | 0.1M |
| 2025-04-02 | 2,310.00 | 2,310.00 | 2,265.00 | 2,274.00 | 0.1M |
| 2025-04-01 | 2,322.00 | 2,356.00 | 2,290.00 | 2,300.00 | 0.1M |
| 2025-03-31 | 2,350.00 | 2,365.00 | 2,300.00 | 2,322.00 | 0.1M |
| 2025-03-28 | 2,413.00 | 2,436.00 | 2,371.00 | 2,393.00 | 0.2M |
| 2025-03-27 | 2,317.00 | 2,317.00 | 2,264.00 | 2,287.00 | 0.1M |
| 2025-03-26 | 2,354.00 | 2,361.00 | 2,300.00 | 2,317.00 | 0.1M |
| 2025-03-25 | 2,323.00 | 2,368.00 | 2,298.00 | 2,345.00 | 0.1M |
| 2025-03-24 | 2,250.00 | 2,326.00 | 2,229.00 | 2,304.00 | 0.1M |
| 2025-03-21 | 2,252.00 | 2,270.00 | 2,227.00 | 2,268.00 | 0.2M |
| 2025-03-19 | 2,293.00 | 2,345.00 | 2,265.00 | 2,275.00 | 0.2M |
| 2025-03-18 | 2,300.00 | 2,333.00 | 2,279.00 | 2,305.00 | 0.2M |
| 2025-03-17 | 2,231.00 | 2,341.00 | 2,222.00 | 2,287.00 | 0.3M |
| 2025-03-14 | 2,141.00 | 2,226.00 | 2,035.00 | 2,212.00 | 0.5M |
| 2025-03-13 | 1,979.00 | 1,994.00 | 1,937.00 | 1,947.00 | 0.1M |
| 2025-03-12 | 1,936.00 | 1,979.00 | 1,933.00 | 1,979.00 | 0.1M |
| 2025-03-11 | 1,903.00 | 1,930.00 | 1,876.00 | 1,927.00 | 0.0M |
| 2025-03-10 | 1,918.00 | 1,932.00 | 1,894.00 | 1,911.00 | 0.0M |
| 2025-03-07 | 1,909.00 | 1,939.00 | 1,897.00 | 1,926.00 | 0.1M |
| 2025-03-06 | 1,934.00 | 1,945.00 | 1,919.00 | 1,945.00 | 0.0M |
| 2025-03-05 | 1,897.00 | 1,924.00 | 1,886.00 | 1,921.00 | 0.0M |
| 2025-03-04 | 1,880.00 | 1,892.00 | 1,859.00 | 1,889.00 | 0.0M |
| 2025-03-03 | 1,891.00 | 1,897.00 | 1,866.00 | 1,880.00 | 0.0M |
| 2025-02-28 | 1,829.00 | 1,874.00 | 1,820.00 | 1,852.00 | 0.1M |
| 2025-02-27 | 1,783.00 | 1,827.00 | 1,783.00 | 1,827.00 | 0.1M |
| 2025-02-26 | 1,810.00 | 1,810.00 | 1,757.00 | 1,783.00 | 0.1M |
| 2025-02-25 | 1,806.00 | 1,830.00 | 1,800.00 | 1,818.00 | 0.1M |
| 2025-02-21 | 1,839.00 | 1,854.00 | 1,809.00 | 1,822.00 | 0.0M |
| 2025-02-20 | 1,866.00 | 1,866.00 | 1,831.00 | 1,854.00 | 0.0M |
| 2025-02-19 | 1,875.00 | 1,899.00 | 1,875.00 | 1,883.00 | 0.0M |
| 2025-02-18 | 1,897.00 | 1,909.00 | 1,870.00 | 1,881.00 | 0.0M |
| 2025-02-17 | 1,949.00 | 1,949.00 | 1,894.00 | 1,897.00 | 0.0M |
| 2025-02-14 | 1,980.00 | 1,983.00 | 1,954.00 | 1,957.00 | 0.0M |
| 2025-02-13 | 1,967.00 | 1,975.00 | 1,953.00 | 1,964.00 | 0.0M |
| 2025-02-12 | 1,965.00 | 1,971.00 | 1,941.00 | 1,954.00 | 0.0M |
| 2025-02-10 | 1,950.00 | 1,959.00 | 1,933.00 | 1,949.00 | 0.0M |
| 2025-02-07 | 1,956.00 | 1,969.00 | 1,937.00 | 1,949.00 | 0.0M |
| 2025-02-06 | 1,940.00 | 1,956.00 | 1,930.00 | 1,956.00 | 0.0M |
| 2025-02-05 | 1,903.00 | 1,928.00 | 1,890.00 | 1,927.00 | 0.0M |
| 2025-02-04 | 1,900.00 | 1,913.00 | 1,876.00 | 1,881.00 | 0.0M |
| 2025-02-03 | 1,883.00 | 1,884.00 | 1,849.00 | 1,878.00 | 0.1M |
| 2025-01-31 | 1,892.00 | 1,900.00 | 1,878.00 | 1,900.00 | 0.0M |
| 2025-01-30 | 1,864.00 | 1,900.00 | 1,864.00 | 1,900.00 | 0.1M |
| 2025-01-29 | 1,918.00 | 1,920.00 | 1,892.00 | 1,900.00 | 0.2M |
| 2025-01-28 | 1,860.00 | 1,908.00 | 1,860.00 | 1,905.00 | 0.1M |
| 2025-01-27 | 1,871.00 | 1,885.00 | 1,858.00 | 1,872.00 | 0.0M |
| 2025-01-24 | 1,859.00 | 1,867.00 | 1,850.00 | 1,850.00 | 0.0M |
| 2025-01-23 | 1,831.00 | 1,856.00 | 1,825.00 | 1,854.00 | 0.0M |
| 2025-01-22 | 1,818.00 | 1,841.00 | 1,817.00 | 1,830.00 | 0.0M |
| 2025-01-21 | 1,823.00 | 1,825.00 | 1,806.00 | 1,810.00 | 0.0M |
| 2025-01-20 | 1,813.00 | 1,827.00 | 1,803.00 | 1,817.00 | 0.0M |
| 2025-01-17 | 1,804.00 | 1,808.00 | 1,777.00 | 1,793.00 | 0.0M |
| 2025-01-16 | 1,811.00 | 1,834.00 | 1,800.00 | 1,818.00 | 0.0M |
| 2025-01-15 | 1,810.00 | 1,828.00 | 1,790.00 | 1,808.00 | 0.1M |
| 2025-01-14 | 1,850.00 | 1,860.00 | 1,809.00 | 1,818.00 | 0.1M |
| 2025-01-10 | 1,876.00 | 1,888.00 | 1,855.00 | 1,855.00 | 0.1M |
| 2025-01-09 | 1,970.00 | 1,981.00 | 1,900.00 | 1,900.00 | 0.1M |
| 2025-01-08 | 1,985.00 | 1,989.00 | 1,950.00 | 1,976.00 | 0.1M |
| 2025-01-07 | 1,954.00 | 2,005.00 | 1,925.00 | 1,993.00 | 0.1M |
| 2025-01-06 | 1,998.00 | 2,000.00 | 1,946.00 | 1,954.00 | 0.1M |