2,650.00
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 | 2,716.00 | 2,721.00 | 2,650.00 | 2,650.00 | 0.6M |
| 2025-09-25 | 2,677.00 | 2,698.00 | 2,661.00 | 2,664.00 | 0.4M |
| 2025-09-24 | 2,734.00 | 2,734.00 | 2,686.00 | 2,699.00 | 0.3M |
| 2025-09-23 | 2,673.00 | 2,724.00 | 2,673.00 | 2,707.00 | 0.4M |
| 2025-09-22 | 2,712.00 | 2,712.00 | 2,661.00 | 2,673.00 | 0.4M |
| 2025-09-19 | 2,718.00 | 2,786.00 | 2,704.00 | 2,711.00 | 1.8M |
| 2025-09-18 | 2,569.00 | 2,736.00 | 2,562.00 | 2,701.00 | 1.5M |
| 2025-09-17 | 2,560.00 | 2,580.00 | 2,538.00 | 2,580.00 | 0.5M |
| 2025-09-16 | 2,520.00 | 2,566.00 | 2,509.00 | 2,556.00 | 0.5M |
| 2025-09-15 | 2,505.00 | 2,529.00 | 2,498.00 | 2,517.00 | 0.5M |
| 2025-09-12 | 2,526.00 | 2,536.00 | 2,478.00 | 2,498.00 | 0.7M |
| 2025-09-11 | 2,513.00 | 2,537.00 | 2,502.00 | 2,517.00 | 0.3M |
| 2025-09-10 | 2,525.00 | 2,542.00 | 2,499.00 | 2,505.00 | 0.3M |
| 2025-09-09 | 2,530.00 | 2,568.00 | 2,517.00 | 2,529.00 | 0.4M |
| 2025-09-08 | 2,472.00 | 2,526.00 | 2,456.00 | 2,525.00 | 0.5M |
| 2025-09-05 | 2,453.00 | 2,506.00 | 2,452.00 | 2,465.00 | 0.7M |
| 2025-09-04 | 2,438.00 | 2,480.00 | 2,437.00 | 2,439.00 | 0.3M |
| 2025-09-03 | 2,495.00 | 2,515.00 | 2,463.00 | 2,465.00 | 0.4M |
| 2025-09-02 | 2,493.00 | 2,511.00 | 2,467.00 | 2,485.00 | 0.4M |
| 2025-09-01 | 2,504.00 | 2,525.00 | 2,490.00 | 2,495.00 | 0.3M |
| 2025-08-29 | 2,517.00 | 2,523.00 | 2,488.00 | 2,508.00 | 0.4M |
| 2025-08-28 | 2,496.00 | 2,531.00 | 2,496.00 | 2,522.00 | 0.5M |
| 2025-08-27 | 2,539.00 | 2,586.00 | 2,537.00 | 2,539.00 | 0.9M |
| 2025-08-26 | 2,502.00 | 2,589.00 | 2,502.00 | 2,551.00 | 11.9M |
| 2025-08-22 | 2,490.00 | 2,566.00 | 2,490.00 | 2,554.00 | 0.7M |
| 2025-08-21 | 2,549.00 | 2,550.00 | 2,488.00 | 2,512.00 | 0.7M |
| 2025-08-20 | 2,529.00 | 2,572.00 | 2,509.00 | 2,558.00 | 0.3M |
| 2025-08-19 | 2,486.00 | 2,543.00 | 2,486.00 | 2,537.00 | 0.5M |
| 2025-08-18 | 2,503.00 | 2,512.00 | 2,466.00 | 2,493.00 | 0.4M |
| 2025-08-15 | 2,531.00 | 2,531.00 | 2,492.00 | 2,504.00 | 0.5M |
| 2025-08-14 | 2,487.00 | 2,489.00 | 2,462.00 | 2,483.00 | 0.4M |
| 2025-08-13 | 2,452.00 | 2,488.00 | 2,442.00 | 2,488.00 | 0.3M |
| 2025-08-12 | 2,474.00 | 2,494.00 | 2,427.00 | 2,451.00 | 0.7M |
| 2025-08-11 | 2,550.00 | 2,587.00 | 2,470.00 | 2,478.00 | 0.7M |
| 2025-08-08 | 2,570.00 | 2,577.00 | 2,514.00 | 2,569.00 | 0.5M |
| 2025-08-07 | 2,565.00 | 2,603.00 | 2,530.00 | 2,594.00 | 2.0M |
| 2025-08-06 | 2,650.00 | 2,670.00 | 2,581.00 | 2,581.00 | 0.7M |
| 2025-08-05 | 2,586.00 | 2,647.00 | 2,583.00 | 2,647.00 | 0.3M |
| 2025-08-04 | 2,650.00 | 2,659.00 | 2,575.00 | 2,590.00 | 0.6M |
| 2025-08-01 | 2,593.00 | 2,655.00 | 2,579.00 | 2,627.00 | 0.5M |
| 2025-07-31 | 2,527.00 | 2,632.00 | 2,527.00 | 2,612.00 | 0.7M |
| 2025-07-30 | 2,618.00 | 2,659.00 | 2,545.00 | 2,549.00 | 0.7M |
| 2025-07-29 | 2,843.00 | 2,962.00 | 2,598.00 | 2,598.00 | 1.2M |
| 2025-07-28 | 2,941.00 | 2,945.00 | 2,848.00 | 2,899.00 | 0.5M |
| 2025-07-25 | 2,883.00 | 2,895.00 | 2,860.00 | 2,892.00 | 0.9M |
| 2025-07-24 | 2,883.00 | 2,921.00 | 2,862.00 | 2,877.00 | 0.3M |
| 2025-07-23 | 2,848.00 | 2,892.00 | 2,840.00 | 2,879.00 | 0.3M |
| 2025-07-22 | 2,847.00 | 2,848.00 | 2,791.00 | 2,817.00 | 0.3M |
| 2025-07-21 | 2,844.00 | 2,874.00 | 2,839.00 | 2,859.00 | 0.2M |
| 2025-07-18 | 2,899.00 | 2,900.00 | 2,846.00 | 2,846.00 | 0.3M |
| 2025-07-17 | 2,891.00 | 2,901.00 | 2,864.00 | 2,877.00 | 0.3M |
| 2025-07-16 | 2,905.00 | 2,926.00 | 2,848.00 | 2,854.00 | 0.4M |
| 2025-07-15 | 2,943.00 | 2,997.00 | 2,922.00 | 2,922.00 | 0.3M |
| 2025-07-14 | 2,958.00 | 2,986.00 | 2,952.00 | 2,953.00 | 0.2M |
| 2025-07-11 | 3,037.00 | 3,049.00 | 2,954.00 | 2,978.00 | 0.2M |
| 2025-07-10 | 3,035.00 | 3,085.00 | 3,007.00 | 3,060.00 | 0.3M |
| 2025-07-09 | 3,018.00 | 3,033.00 | 2,975.00 | 3,006.00 | 0.2M |
| 2025-07-08 | 2,960.00 | 3,037.00 | 2,930.00 | 3,004.00 | 0.3M |
| 2025-07-07 | 3,001.00 | 3,015.00 | 2,949.00 | 2,958.00 | 0.2M |
| 2025-07-04 | 3,021.00 | 3,031.00 | 2,984.00 | 3,008.00 | 0.2M |
| 2025-07-03 | 3,024.00 | 3,084.00 | 3,019.00 | 3,047.00 | 0.3M |
| 2025-07-02 | 2,974.00 | 3,001.00 | 2,938.00 | 3,001.00 | 0.3M |
| 2025-07-01 | 2,920.00 | 2,970.00 | 2,883.00 | 2,970.00 | 0.3M |
| 2025-06-30 | 2,889.00 | 3,033.00 | 2,887.00 | 2,924.00 | 0.8M |
| 2025-06-27 | 2,982.00 | 3,034.00 | 2,981.00 | 3,018.00 | 0.4M |
| 2025-06-26 | 3,001.00 | 3,009.00 | 2,962.00 | 2,975.00 | 0.2M |
| 2025-06-25 | 3,046.00 | 3,057.00 | 2,987.00 | 2,993.00 | 0.3M |
| 2025-06-24 | 3,040.00 | 3,081.00 | 3,010.00 | 3,060.00 | 0.2M |
| 2025-06-23 | 2,969.00 | 2,985.00 | 2,939.00 | 2,972.00 | 0.3M |
| 2025-06-20 | 2,999.00 | 3,022.00 | 2,983.00 | 2,993.00 | 0.8M |
| 2025-06-19 | 2,994.00 | 3,045.00 | 2,985.00 | 2,985.00 | 0.3M |
| 2025-06-18 | 3,102.00 | 3,110.00 | 3,040.00 | 3,040.00 | 0.3M |
| 2025-06-17 | 3,063.00 | 3,116.00 | 3,060.00 | 3,097.00 | 1.2M |
| 2025-06-16 | 3,071.00 | 3,109.00 | 3,055.00 | 3,076.00 | 0.6M |
| 2025-06-13 | 3,073.00 | 3,086.00 | 3,046.00 | 3,071.00 | 0.2M |
| 2025-06-12 | 3,128.00 | 3,132.00 | 3,100.00 | 3,100.00 | 0.3M |
| 2025-06-11 | 3,163.00 | 3,189.00 | 3,141.00 | 3,141.00 | 0.4M |
| 2025-06-10 | 3,097.00 | 3,169.00 | 3,091.00 | 3,152.00 | 0.2M |
| 2025-06-09 | 3,037.00 | 3,086.00 | 3,028.00 | 3,083.00 | 0.2M |
| 2025-06-06 | 3,010.00 | 3,048.00 | 3,010.00 | 3,028.00 | 0.3M |
| 2025-06-05 | 3,021.00 | 3,053.00 | 2,999.00 | 3,018.00 | 0.3M |
| 2025-06-04 | 3,013.00 | 3,047.00 | 3,013.00 | 3,031.00 | 1.5M |
| 2025-06-03 | 3,052.00 | 3,063.00 | 2,998.00 | 3,011.00 | 0.3M |
| 2025-06-02 | 3,053.00 | 3,058.00 | 2,997.00 | 3,046.00 | 0.2M |
| 2025-05-30 | 3,079.00 | 3,114.00 | 3,068.00 | 3,068.00 | 1.7M |
| 2025-05-29 | 3,098.00 | 3,108.00 | 3,061.00 | 3,079.00 | 0.2M |
| 2025-05-28 | 3,082.00 | 3,097.00 | 3,064.00 | 3,067.00 | 0.3M |
| 2025-05-27 | 3,092.00 | 3,096.00 | 3,068.00 | 3,076.00 | 0.2M |
| 2025-05-23 | 3,100.00 | 3,108.00 | 3,005.00 | 3,052.00 | 0.6M |
| 2025-05-22 | 3,091.00 | 3,120.00 | 3,061.00 | 3,092.00 | 0.4M |
| 2025-05-21 | 3,080.00 | 3,109.00 | 3,039.00 | 3,108.00 | 0.4M |
| 2025-05-20 | 3,093.00 | 3,146.00 | 3,068.00 | 3,118.00 | 0.4M |
| 2025-05-19 | 3,101.00 | 3,136.00 | 3,071.00 | 3,085.00 | 0.6M |
| 2025-05-16 | 3,177.00 | 3,177.00 | 3,111.00 | 3,111.00 | 0.3M |
| 2025-05-15 | 3,115.00 | 3,148.00 | 3,082.00 | 3,148.00 | 0.3M |
| 2025-05-14 | 3,154.00 | 3,157.00 | 3,070.00 | 3,113.00 | 0.5M |
| 2025-05-13 | 3,162.00 | 3,202.00 | 3,139.00 | 3,166.00 | 0.4M |
| 2025-05-12 | 3,139.00 | 3,211.00 | 3,134.00 | 3,166.00 | 0.5M |
| 2025-05-09 | 3,099.00 | 3,155.00 | 3,096.00 | 3,108.00 | 0.3M |
| 2025-05-08 | 3,077.00 | 3,128.00 | 3,039.00 | 3,091.00 | 0.4M |
| 2025-05-07 | 3,033.00 | 3,074.00 | 3,025.00 | 3,063.00 | 0.5M |
| 2025-05-06 | 3,047.00 | 3,066.00 | 3,009.00 | 3,038.00 | 0.7M |
| 2025-05-02 | 3,009.00 | 3,066.00 | 2,976.00 | 3,038.00 | 0.4M |
| 2025-05-01 | 2,942.00 | 3,000.00 | 2,931.00 | 3,000.00 | 0.2M |
| 2025-04-30 | 3,011.00 | 3,025.00 | 2,926.00 | 2,951.00 | 0.9M |
| 2025-04-29 | 2,976.00 | 3,018.00 | 2,956.00 | 3,012.00 | 0.9M |
| 2025-04-28 | 2,969.00 | 3,023.00 | 2,961.00 | 2,964.00 | 0.4M |
| 2025-04-25 | 2,968.00 | 3,022.00 | 2,952.00 | 2,970.00 | 0.4M |
| 2025-04-24 | 2,942.00 | 3,033.00 | 2,931.00 | 2,970.00 | 0.7M |
| 2025-04-23 | 2,991.00 | 3,034.00 | 2,881.00 | 2,947.00 | 1.0M |
| 2025-04-22 | 2,718.00 | 2,724.00 | 2,680.00 | 2,724.00 | 0.3M |
| 2025-04-17 | 2,679.00 | 2,718.00 | 2,676.00 | 2,710.00 | 0.2M |
| 2025-04-16 | 2,656.00 | 2,696.00 | 2,623.00 | 2,688.00 | 0.3M |
| 2025-04-15 | 2,669.00 | 2,688.00 | 2,645.00 | 2,664.00 | 0.3M |
| 2025-04-14 | 2,684.00 | 2,697.00 | 2,639.00 | 2,669.00 | 0.3M |
| 2025-04-11 | 2,558.00 | 2,642.00 | 2,551.00 | 2,632.00 | 0.7M |
| 2025-04-10 | 2,721.00 | 2,780.00 | 2,613.00 | 2,623.00 | 0.5M |
| 2025-04-09 | 2,596.00 | 2,681.00 | 2,574.00 | 2,642.00 | 0.5M |
| 2025-04-08 | 2,647.00 | 2,736.00 | 2,627.00 | 2,685.00 | 0.5M |
| 2025-04-07 | 2,658.00 | 2,757.00 | 2,567.00 | 2,623.00 | 0.8M |
| 2025-04-04 | 2,786.00 | 2,861.00 | 2,740.00 | 2,754.00 | 0.5M |
| 2025-04-03 | 2,847.00 | 2,872.00 | 2,802.00 | 2,809.00 | 0.4M |
| 2025-04-02 | 2,899.00 | 2,919.00 | 2,837.00 | 2,892.00 | 0.5M |
| 2025-04-01 | 2,952.00 | 2,972.00 | 2,920.00 | 2,927.00 | 0.4M |
| 2025-03-31 | 2,925.00 | 2,925.00 | 2,879.00 | 2,923.00 | 0.5M |
| 2025-03-28 | 2,881.00 | 2,992.00 | 2,881.00 | 2,960.00 | 0.4M |
| 2025-03-27 | 2,897.00 | 2,948.00 | 2,871.00 | 2,892.00 | 0.4M |
| 2025-03-26 | 2,888.00 | 2,967.00 | 2,843.00 | 2,927.00 | 1.1M |
| 2025-03-25 | 2,884.00 | 2,920.00 | 2,876.00 | 2,892.00 | 0.3M |
| 2025-03-24 | 2,923.00 | 2,944.00 | 2,881.00 | 2,893.00 | 0.3M |
| 2025-03-21 | 2,997.00 | 2,997.00 | 2,884.00 | 2,889.00 | 0.8M |
| 2025-03-20 | 3,024.00 | 3,050.00 | 3,015.00 | 3,037.00 | 0.5M |
| 2025-03-19 | 3,087.00 | 3,087.00 | 3,017.00 | 3,017.00 | 0.3M |
| 2025-03-18 | 3,109.00 | 3,138.00 | 3,088.00 | 3,098.00 | 0.2M |
| 2025-03-17 | 3,113.00 | 3,140.00 | 3,078.00 | 3,108.00 | 0.3M |
| 2025-03-14 | 3,086.00 | 3,136.00 | 3,068.00 | 3,100.00 | 0.5M |
| 2025-03-13 | 3,163.00 | 3,163.00 | 3,071.00 | 3,076.00 | 0.7M |
| 2025-03-12 | 3,063.00 | 3,187.00 | 3,063.00 | 3,182.00 | 0.5M |
| 2025-03-11 | 3,157.00 | 3,212.00 | 3,063.00 | 3,092.00 | 0.5M |
| 2025-03-10 | 3,270.00 | 3,308.00 | 3,172.00 | 3,172.00 | 1.4M |
| 2025-03-07 | 3,288.00 | 3,324.00 | 3,182.00 | 3,245.00 | 0.7M |
| 2025-03-06 | 3,286.00 | 3,326.00 | 3,276.00 | 3,307.00 | 1.1M |
| 2025-03-05 | 3,228.00 | 3,334.00 | 3,226.00 | 3,264.00 | 1.6M |
| 2025-03-04 | 3,240.00 | 3,318.00 | 3,216.00 | 3,231.00 | 0.4M |
| 2025-03-03 | 3,284.00 | 3,313.00 | 3,243.00 | 3,264.00 | 0.4M |
| 2025-02-28 | 3,213.00 | 3,336.00 | 3,204.00 | 3,304.00 | 0.8M |
| 2025-02-27 | 3,290.00 | 3,291.00 | 3,225.00 | 3,246.00 | 2.6M |
| 2025-02-26 | 3,195.00 | 3,313.00 | 3,193.00 | 3,311.00 | 0.4M |
| 2025-02-25 | 3,125.00 | 3,371.00 | 3,125.00 | 3,205.00 | 0.8M |
| 2025-02-24 | 3,222.00 | 3,229.00 | 3,180.00 | 3,203.00 | 0.2M |
| 2025-02-21 | 3,158.00 | 3,226.00 | 3,147.00 | 3,195.00 | 0.3M |
| 2025-02-20 | 3,166.00 | 3,199.00 | 3,136.00 | 3,148.00 | 0.3M |
| 2025-02-19 | 3,227.00 | 3,227.00 | 3,153.00 | 3,172.00 | 0.4M |
| 2025-02-18 | 3,184.00 | 3,248.00 | 3,170.00 | 3,220.00 | 0.3M |
| 2025-02-17 | 3,221.00 | 3,241.00 | 3,198.00 | 3,200.00 | 0.2M |
| 2025-02-14 | 3,207.00 | 3,260.00 | 3,199.00 | 3,246.00 | 0.8M |
| 2025-02-13 | 3,198.00 | 3,225.00 | 3,148.00 | 3,200.00 | 0.4M |
| 2025-02-12 | 3,113.00 | 3,203.00 | 3,100.00 | 3,131.00 | 0.5M |
| 2025-02-11 | 3,080.00 | 3,090.00 | 3,026.00 | 3,050.00 | 1.5M |
| 2025-02-10 | 3,084.00 | 3,113.00 | 3,078.00 | 3,086.00 | 0.3M |
| 2025-02-07 | 3,115.00 | 3,143.00 | 3,069.00 | 3,073.00 | 0.3M |
| 2025-02-06 | 3,126.00 | 3,151.00 | 3,111.00 | 3,111.00 | 0.5M |
| 2025-02-05 | 3,193.00 | 3,198.00 | 3,100.00 | 3,110.00 | 1.0M |
| 2025-02-04 | 3,201.00 | 3,277.00 | 3,199.00 | 3,213.00 | 0.6M |
| 2025-02-03 | 3,284.00 | 3,289.00 | 3,201.00 | 3,224.00 | 0.5M |
| 2025-01-31 | 3,382.00 | 3,393.00 | 3,336.00 | 3,344.00 | 0.3M |
| 2025-01-30 | 3,380.00 | 3,427.00 | 3,349.00 | 3,383.00 | 0.2M |
| 2025-01-29 | 3,371.00 | 3,416.00 | 3,345.00 | 3,369.00 | 0.3M |
| 2025-01-28 | 3,299.00 | 3,380.00 | 3,294.00 | 3,368.00 | 0.3M |
| 2025-01-27 | 3,236.00 | 3,363.00 | 3,215.00 | 3,307.00 | 0.8M |
| 2025-01-24 | 3,258.00 | 3,332.00 | 3,204.00 | 3,240.00 | 0.3M |
| 2025-01-23 | 3,303.00 | 3,313.00 | 3,247.00 | 3,256.00 | 0.6M |
| 2025-01-22 | 3,361.00 | 3,379.00 | 3,284.00 | 3,297.00 | 0.3M |
| 2025-01-21 | 3,341.00 | 3,368.00 | 3,305.00 | 3,357.00 | 0.3M |
| 2025-01-20 | 3,293.00 | 3,366.00 | 3,284.00 | 3,341.00 | 0.4M |
| 2025-01-17 | 3,233.00 | 3,329.00 | 3,223.00 | 3,307.00 | 0.5M |
| 2025-01-16 | 3,190.00 | 3,212.00 | 3,166.00 | 3,204.00 | 0.3M |
| 2025-01-15 | 3,158.00 | 3,212.00 | 3,136.00 | 3,179.00 | 0.4M |
| 2025-01-14 | 3,219.00 | 3,231.00 | 3,079.00 | 3,117.00 | 0.4M |
| 2025-01-13 | 3,220.00 | 3,241.00 | 3,191.00 | 3,191.00 | 0.2M |
| 2025-01-10 | 3,253.00 | 3,312.00 | 3,189.00 | 3,201.00 | 0.3M |
| 2025-01-09 | 3,275.00 | 3,351.00 | 3,265.00 | 3,325.00 | 0.2M |
| 2025-01-08 | 3,324.00 | 3,325.00 | 3,245.00 | 3,283.00 | 0.3M |
| 2025-01-07 | 3,310.00 | 3,360.00 | 3,278.00 | 3,322.00 | 0.2M |
| 2025-01-06 | 3,300.00 | 3,331.00 | 3,268.00 | 3,315.00 | 0.2M |
| 2025-01-03 | 3,351.00 | 3,359.00 | 3,288.00 | 3,297.00 | 0.2M |
| 2025-01-02 | 3,393.00 | 3,408.00 | 3,353.00 | 3,353.00 | 0.1M |