3,595.00
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 | 3,615.00 | 3,630.00 | 3,565.00 | 3,595.00 | 0.2M |
| 2025-09-26 | 3,585.00 | 3,650.00 | 3,565.00 | 3,605.00 | 0.2M |
| 2025-09-25 | 3,700.00 | 3,740.00 | 3,590.00 | 3,610.00 | 0.4M |
| 2025-09-24 | 3,615.00 | 3,740.00 | 3,480.00 | 3,740.00 | 0.5M |
| 2025-09-22 | 3,830.00 | 3,850.00 | 3,615.00 | 3,665.00 | 0.7M |
| 2025-09-19 | 3,665.00 | 3,875.00 | 3,605.00 | 3,830.00 | 1.0M |
| 2025-09-18 | 3,565.00 | 3,690.00 | 3,400.00 | 3,680.00 | 1.1M |
| 2025-09-17 | 3,460.00 | 3,645.00 | 3,325.00 | 3,510.00 | 0.9M |
| 2025-09-16 | 3,305.00 | 3,440.00 | 3,250.00 | 3,400.00 | 0.4M |
| 2025-09-12 | 3,305.00 | 3,340.00 | 3,240.00 | 3,305.00 | 0.3M |
| 2025-09-11 | 3,445.00 | 3,450.00 | 3,240.00 | 3,305.00 | 0.4M |
| 2025-09-10 | 3,345.00 | 3,435.00 | 3,290.00 | 3,405.00 | 0.3M |
| 2025-09-09 | 3,495.00 | 3,550.00 | 3,320.00 | 3,320.00 | 0.4M |
| 2025-09-08 | 3,440.00 | 3,515.00 | 3,410.00 | 3,515.00 | 0.3M |
| 2025-09-05 | 3,445.00 | 3,515.00 | 3,350.00 | 3,490.00 | 0.4M |
| 2025-09-04 | 3,490.00 | 3,535.00 | 3,415.00 | 3,470.00 | 0.5M |
| 2025-09-03 | 3,540.00 | 3,620.00 | 3,415.00 | 3,445.00 | 0.6M |
| 2025-09-02 | 3,800.00 | 3,880.00 | 3,560.00 | 3,625.00 | 1.2M |
| 2025-09-01 | 3,575.00 | 3,930.00 | 3,550.00 | 3,860.00 | 3.1M |
| 2025-08-29 | 3,645.00 | 3,665.00 | 3,450.00 | 3,460.00 | 1.2M |
| 2025-08-28 | 3,795.00 | 3,800.00 | 3,585.00 | 3,605.00 | 1.3M |
| 2025-08-27 | 4,240.00 | 4,300.00 | 3,810.00 | 3,890.00 | 3.1M |
| 2025-08-26 | 4,420.00 | 4,555.00 | 3,930.00 | 4,135.00 | 5.8M |
| 2025-08-25 | 4,980.00 | 5,090.00 | 4,155.00 | 4,630.00 | 8.5M |
| 2025-08-22 | 4,455.00 | 4,750.00 | 4,380.00 | 4,750.00 | 2.0M |
| 2025-08-21 | 3,345.00 | 4,050.00 | 3,290.00 | 4,050.00 | 0.8M |
| 2025-08-20 | 3,285.00 | 3,435.00 | 3,160.00 | 3,350.00 | 0.4M |
| 2025-08-19 | 3,500.00 | 3,580.00 | 3,090.00 | 3,220.00 | 0.8M |
| 2025-08-18 | 2,949.00 | 3,200.00 | 2,879.00 | 3,200.00 | 0.5M |
| 2025-08-15 | 2,709.00 | 2,720.00 | 2,681.00 | 2,699.00 | 0.0M |
| 2025-08-14 | 2,694.00 | 2,737.00 | 2,668.00 | 2,737.00 | 0.0M |
| 2025-08-13 | 2,689.00 | 2,714.00 | 2,680.00 | 2,694.00 | 0.0M |
| 2025-08-12 | 2,700.00 | 2,747.00 | 2,600.00 | 2,665.00 | 0.1M |
| 2025-08-08 | 2,674.00 | 2,696.00 | 2,674.00 | 2,692.00 | 0.0M |
| 2025-08-07 | 2,662.00 | 2,689.00 | 2,662.00 | 2,687.00 | 0.0M |
| 2025-08-06 | 2,649.00 | 2,678.00 | 2,637.00 | 2,662.00 | 0.0M |
| 2025-08-05 | 2,638.00 | 2,649.00 | 2,621.00 | 2,631.00 | 0.0M |
| 2025-08-04 | 2,614.00 | 2,654.00 | 2,614.00 | 2,638.00 | 0.0M |
| 2025-08-01 | 2,600.00 | 2,665.00 | 2,600.00 | 2,659.00 | 0.0M |
| 2025-07-31 | 2,579.00 | 2,615.00 | 2,579.00 | 2,612.00 | 0.0M |
| 2025-07-30 | 2,574.00 | 2,607.00 | 2,574.00 | 2,578.00 | 0.0M |
| 2025-07-29 | 2,581.00 | 2,598.00 | 2,570.00 | 2,584.00 | 0.0M |
| 2025-07-28 | 2,614.00 | 2,614.00 | 2,576.00 | 2,589.00 | 0.0M |
| 2025-07-25 | 2,625.00 | 2,650.00 | 2,597.00 | 2,614.00 | 0.0M |
| 2025-07-24 | 2,598.00 | 2,624.00 | 2,591.00 | 2,623.00 | 0.0M |
| 2025-07-23 | 2,594.00 | 2,596.00 | 2,564.00 | 2,590.00 | 0.0M |
| 2025-07-22 | 2,574.00 | 2,596.00 | 2,561.00 | 2,568.00 | 0.0M |
| 2025-07-18 | 2,600.00 | 2,610.00 | 2,569.00 | 2,574.00 | 0.0M |
| 2025-07-17 | 2,577.00 | 2,592.00 | 2,575.00 | 2,582.00 | 0.0M |
| 2025-07-16 | 2,584.00 | 2,611.00 | 2,581.00 | 2,581.00 | 0.0M |
| 2025-07-15 | 2,620.00 | 2,620.00 | 2,600.00 | 2,601.00 | 0.0M |
| 2025-07-14 | 2,608.00 | 2,624.00 | 2,597.00 | 2,602.00 | 0.0M |
| 2025-07-11 | 2,566.00 | 2,606.00 | 2,566.00 | 2,591.00 | 0.0M |
| 2025-07-10 | 2,588.00 | 2,588.00 | 2,561.00 | 2,566.00 | 0.0M |
| 2025-07-09 | 2,561.00 | 2,600.00 | 2,561.00 | 2,588.00 | 0.0M |
| 2025-07-08 | 2,615.00 | 2,615.00 | 2,561.00 | 2,561.00 | 0.0M |
| 2025-07-07 | 2,606.00 | 2,639.00 | 2,606.00 | 2,620.00 | 0.0M |
| 2025-07-04 | 2,636.00 | 2,644.00 | 2,605.00 | 2,605.00 | 0.0M |
| 2025-07-03 | 2,612.00 | 2,629.00 | 2,592.00 | 2,606.00 | 0.0M |
| 2025-07-02 | 2,594.00 | 2,638.00 | 2,591.00 | 2,591.00 | 0.0M |
| 2025-07-01 | 2,631.00 | 2,631.00 | 2,591.00 | 2,592.00 | 0.0M |
| 2025-06-30 | 2,721.00 | 2,721.00 | 2,632.00 | 2,637.00 | 0.0M |
| 2025-06-27 | 2,683.00 | 2,721.00 | 2,676.00 | 2,717.00 | 0.0M |
| 2025-06-26 | 2,696.00 | 2,719.00 | 2,677.00 | 2,711.00 | 0.1M |
| 2025-06-25 | 2,698.00 | 2,722.00 | 2,678.00 | 2,698.00 | 0.0M |
| 2025-06-24 | 2,682.00 | 2,710.00 | 2,661.00 | 2,693.00 | 0.0M |
| 2025-06-23 | 2,671.00 | 2,675.00 | 2,631.00 | 2,632.00 | 0.0M |
| 2025-06-20 | 2,703.00 | 2,722.00 | 2,673.00 | 2,696.00 | 0.0M |
| 2025-06-19 | 2,668.00 | 2,722.00 | 2,643.00 | 2,722.00 | 0.0M |
| 2025-06-18 | 2,688.00 | 2,697.00 | 2,640.00 | 2,646.00 | 0.0M |
| 2025-06-17 | 2,694.00 | 2,700.00 | 2,653.00 | 2,662.00 | 0.0M |
| 2025-06-16 | 2,641.00 | 2,685.00 | 2,637.00 | 2,673.00 | 0.0M |
| 2025-06-13 | 2,698.00 | 2,698.00 | 2,618.00 | 2,637.00 | 0.0M |
| 2025-06-12 | 2,659.00 | 2,696.00 | 2,659.00 | 2,685.00 | 0.0M |
| 2025-06-11 | 2,624.00 | 2,653.00 | 2,620.00 | 2,643.00 | 0.0M |
| 2025-06-10 | 2,590.00 | 2,615.00 | 2,590.00 | 2,600.00 | 0.0M |
| 2025-06-09 | 2,615.00 | 2,615.00 | 2,581.00 | 2,595.00 | 0.0M |
| 2025-06-06 | 2,593.00 | 2,613.00 | 2,585.00 | 2,602.00 | 0.0M |
| 2025-06-05 | 2,538.00 | 2,594.00 | 2,538.00 | 2,568.00 | 0.0M |
| 2025-06-04 | 2,527.00 | 2,549.00 | 2,527.00 | 2,538.00 | 0.0M |
| 2025-06-03 | 2,528.00 | 2,551.00 | 2,527.00 | 2,527.00 | 0.0M |
| 2025-06-02 | 2,511.00 | 2,540.00 | 2,492.00 | 2,533.00 | 0.0M |
| 2025-05-30 | 2,544.00 | 2,555.00 | 2,516.00 | 2,516.00 | 0.0M |
| 2025-05-29 | 2,538.00 | 2,551.00 | 2,514.00 | 2,551.00 | 0.0M |
| 2025-05-28 | 2,534.00 | 2,546.00 | 2,500.00 | 2,512.00 | 0.0M |
| 2025-05-27 | 2,535.00 | 2,560.00 | 2,515.00 | 2,538.00 | 0.0M |
| 2025-05-26 | 2,531.00 | 2,556.00 | 2,514.00 | 2,514.00 | 0.0M |
| 2025-05-23 | 2,502.00 | 2,553.00 | 2,497.00 | 2,529.00 | 0.0M |
| 2025-05-22 | 2,487.00 | 2,537.00 | 2,487.00 | 2,502.00 | 0.0M |
| 2025-05-21 | 2,515.00 | 2,540.00 | 2,493.00 | 2,507.00 | 0.0M |
| 2025-05-20 | 2,524.00 | 2,548.00 | 2,496.00 | 2,501.00 | 0.0M |
| 2025-05-19 | 2,509.00 | 2,533.00 | 2,493.00 | 2,524.00 | 0.0M |
| 2025-05-16 | 2,470.00 | 2,523.00 | 2,470.00 | 2,522.00 | 0.0M |
| 2025-05-15 | 2,480.00 | 2,495.00 | 2,451.00 | 2,457.00 | 0.0M |
| 2025-05-14 | 2,478.00 | 2,499.00 | 2,461.00 | 2,487.00 | 0.0M |
| 2025-05-13 | 2,553.00 | 2,559.00 | 2,511.00 | 2,528.00 | 0.0M |
| 2025-05-12 | 2,543.00 | 2,558.00 | 2,534.00 | 2,539.00 | 0.0M |
| 2025-05-09 | 2,521.00 | 2,550.00 | 2,521.00 | 2,521.00 | 0.0M |
| 2025-05-08 | 2,522.00 | 2,526.00 | 2,483.00 | 2,521.00 | 0.0M |
| 2025-05-07 | 2,470.00 | 2,596.00 | 2,436.00 | 2,504.00 | 0.0M |
| 2025-05-02 | 2,490.00 | 2,506.00 | 2,462.00 | 2,464.00 | 0.0M |
| 2025-05-01 | 2,487.00 | 2,553.00 | 2,479.00 | 2,511.00 | 0.0M |
| 2025-04-30 | 2,581.00 | 2,581.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-04-28 | 2,550.00 | 2,559.00 | 2,525.00 | 2,558.00 | 0.0M |
| 2025-04-25 | 2,521.00 | 2,543.00 | 2,510.00 | 2,525.00 | 0.0M |
| 2025-04-24 | 2,593.00 | 2,593.00 | 2,519.00 | 2,524.00 | 0.0M |
| 2025-04-23 | 2,620.00 | 2,644.00 | 2,593.00 | 2,593.00 | 0.0M |
| 2025-04-22 | 2,563.00 | 2,609.00 | 2,563.00 | 2,609.00 | 0.0M |
| 2025-04-21 | 2,540.00 | 2,566.00 | 2,540.00 | 2,563.00 | 0.0M |
| 2025-04-18 | 2,486.00 | 2,552.00 | 2,486.00 | 2,552.00 | 0.0M |
| 2025-04-17 | 2,483.00 | 2,488.00 | 2,443.00 | 2,455.00 | 0.0M |
| 2025-04-16 | 2,450.00 | 2,510.00 | 2,450.00 | 2,483.00 | 0.0M |
| 2025-04-15 | 2,480.00 | 2,500.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2025-04-14 | 2,426.00 | 2,471.00 | 2,416.00 | 2,454.00 | 0.0M |
| 2025-04-11 | 2,335.00 | 2,398.00 | 2,290.00 | 2,383.00 | 0.0M |
| 2025-04-10 | 2,389.00 | 2,409.00 | 2,300.00 | 2,368.00 | 0.0M |
| 2025-04-09 | 2,302.00 | 2,302.00 | 2,214.00 | 2,243.00 | 0.0M |
| 2025-04-08 | 2,260.00 | 2,343.00 | 2,239.00 | 2,293.00 | 0.0M |
| 2025-04-07 | 2,198.00 | 2,268.00 | 2,160.00 | 2,160.00 | 0.0M |
| 2025-04-04 | 2,418.00 | 2,438.00 | 2,325.00 | 2,360.00 | 0.0M |
| 2025-04-03 | 2,465.00 | 2,499.00 | 2,437.00 | 2,482.00 | 0.0M |
| 2025-04-02 | 2,616.00 | 2,616.00 | 2,510.00 | 2,515.00 | 0.0M |
| 2025-04-01 | 2,607.00 | 2,659.00 | 2,607.00 | 2,608.00 | 0.0M |
| 2025-03-31 | 2,637.00 | 2,649.00 | 2,562.00 | 2,594.00 | 0.0M |
| 2025-03-28 | 2,679.00 | 2,710.00 | 2,653.00 | 2,657.00 | 0.0M |
| 2025-03-27 | 2,642.00 | 2,687.00 | 2,606.00 | 2,687.00 | 0.0M |
| 2025-03-26 | 2,618.00 | 2,642.00 | 2,605.00 | 2,642.00 | 0.0M |
| 2025-03-25 | 2,577.00 | 2,617.00 | 2,577.00 | 2,617.00 | 0.0M |
| 2025-03-24 | 2,603.00 | 2,603.00 | 2,557.00 | 2,577.00 | 0.0M |
| 2025-03-21 | 2,625.00 | 2,630.00 | 2,593.00 | 2,603.00 | 0.0M |
| 2025-03-19 | 2,665.00 | 2,665.00 | 2,619.00 | 2,621.00 | 0.0M |
| 2025-03-18 | 2,642.00 | 2,686.00 | 2,642.00 | 2,665.00 | 0.0M |
| 2025-03-17 | 2,630.00 | 2,650.00 | 2,622.00 | 2,642.00 | 0.0M |
| 2025-03-14 | 2,638.00 | 2,644.00 | 2,615.00 | 2,630.00 | 0.0M |
| 2025-03-13 | 2,650.00 | 2,681.00 | 2,642.00 | 2,642.00 | 0.0M |
| 2025-03-12 | 2,584.00 | 2,659.00 | 2,584.00 | 2,650.00 | 0.0M |
| 2025-03-11 | 2,610.00 | 2,610.00 | 2,557.00 | 2,584.00 | 0.0M |
| 2025-03-10 | 2,599.00 | 2,629.00 | 2,599.00 | 2,615.00 | 0.0M |
| 2025-03-07 | 2,612.00 | 2,622.00 | 2,545.00 | 2,614.00 | 0.0M |
| 2025-03-06 | 2,532.00 | 2,632.00 | 2,524.00 | 2,632.00 | 0.0M |
| 2025-03-05 | 2,501.00 | 2,524.00 | 2,488.00 | 2,515.00 | 0.0M |
| 2025-03-04 | 2,470.00 | 2,491.00 | 2,450.00 | 2,473.00 | 0.0M |
| 2025-03-03 | 2,483.00 | 2,493.00 | 2,435.00 | 2,493.00 | 0.0M |
| 2025-02-28 | 2,428.00 | 2,475.00 | 2,404.00 | 2,470.00 | 0.0M |
| 2025-02-27 | 2,441.00 | 2,441.00 | 2,404.00 | 2,440.00 | 0.0M |
| 2025-02-26 | 2,390.00 | 2,441.00 | 2,388.00 | 2,441.00 | 0.0M |
| 2025-02-25 | 2,400.00 | 2,423.00 | 2,390.00 | 2,405.00 | 0.0M |
| 2025-02-21 | 2,410.00 | 2,418.00 | 2,394.00 | 2,412.00 | 0.0M |
| 2025-02-20 | 2,423.00 | 2,436.00 | 2,391.00 | 2,404.00 | 0.0M |
| 2025-02-19 | 2,400.00 | 2,459.00 | 2,400.00 | 2,451.00 | 0.0M |
| 2025-02-18 | 2,428.00 | 2,444.00 | 2,411.00 | 2,426.00 | 0.0M |
| 2025-02-17 | 2,481.00 | 2,481.00 | 2,431.00 | 2,431.00 | 0.0M |
| 2025-02-14 | 2,530.00 | 2,559.00 | 2,488.00 | 2,493.00 | 0.0M |
| 2025-02-13 | 2,487.00 | 2,558.00 | 2,450.00 | 2,553.00 | 0.0M |
| 2025-02-12 | 2,500.00 | 2,519.00 | 2,442.00 | 2,500.00 | 0.0M |
| 2025-02-10 | 2,344.00 | 2,541.00 | 2,328.00 | 2,404.00 | 0.1M |
| 2025-02-07 | 2,326.00 | 2,398.00 | 2,326.00 | 2,362.00 | 0.0M |
| 2025-02-06 | 2,354.00 | 2,354.00 | 2,291.00 | 2,327.00 | 0.0M |
| 2025-02-05 | 2,281.00 | 2,340.00 | 2,281.00 | 2,334.00 | 0.0M |
| 2025-02-04 | 2,280.00 | 2,298.00 | 2,261.00 | 2,261.00 | 0.0M |
| 2025-02-03 | 2,271.00 | 2,302.00 | 2,252.00 | 2,259.00 | 0.0M |
| 2025-01-31 | 2,328.00 | 2,330.00 | 2,266.00 | 2,269.00 | 0.0M |
| 2025-01-30 | 2,331.00 | 2,345.00 | 2,300.00 | 2,315.00 | 0.0M |
| 2025-01-29 | 2,356.00 | 2,364.00 | 2,337.00 | 2,337.00 | 0.0M |
| 2025-01-28 | 2,322.00 | 2,371.00 | 2,322.00 | 2,364.00 | 0.0M |
| 2025-01-27 | 2,323.00 | 2,339.00 | 2,314.00 | 2,332.00 | 0.0M |
| 2025-01-24 | 2,315.00 | 2,331.00 | 2,302.00 | 2,311.00 | 0.0M |
| 2025-01-23 | 2,327.00 | 2,327.00 | 2,288.00 | 2,304.00 | 0.0M |
| 2025-01-22 | 2,360.00 | 2,374.00 | 2,327.00 | 2,335.00 | 0.0M |
| 2025-01-21 | 2,370.00 | 2,377.00 | 2,341.00 | 2,341.00 | 0.0M |
| 2025-01-20 | 2,343.00 | 2,384.00 | 2,343.00 | 2,350.00 | 0.0M |
| 2025-01-17 | 2,421.00 | 2,421.00 | 2,340.00 | 2,341.00 | 0.0M |
| 2025-01-16 | 2,430.00 | 2,465.00 | 2,421.00 | 2,428.00 | 0.0M |
| 2025-01-15 | 2,409.00 | 2,440.00 | 2,403.00 | 2,440.00 | 0.0M |
| 2025-01-14 | 2,389.00 | 2,400.00 | 2,375.00 | 2,384.00 | 0.0M |
| 2025-01-10 | 2,419.00 | 2,419.00 | 2,385.00 | 2,389.00 | 0.0M |
| 2025-01-09 | 2,391.00 | 2,416.00 | 2,384.00 | 2,402.00 | 0.0M |
| 2025-01-08 | 2,437.00 | 2,437.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2025-01-07 | 2,462.00 | 2,467.00 | 2,425.00 | 2,437.00 | 0.0M |
| 2025-01-06 | 2,518.00 | 2,523.00 | 2,452.00 | 2,462.00 | 0.0M |