2,715.00
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 | 2,670.00 | 2,820.00 | 2,655.00 | 2,715.00 | 3.8M |
| 2025-09-25 | 2,610.00 | 2,955.00 | 2,575.00 | 2,670.00 | 18.3M |
| 2025-09-24 | 2,525.00 | 2,580.00 | 2,490.00 | 2,505.00 | 1.4M |
| 2025-09-23 | 2,585.00 | 2,600.00 | 2,510.00 | 2,520.00 | 1.9M |
| 2025-09-22 | 2,700.00 | 2,760.00 | 2,580.00 | 2,605.00 | 1.8M |
| 2025-09-19 | 2,710.00 | 2,800.00 | 2,570.00 | 2,635.00 | 2.7M |
| 2025-09-18 | 2,500.00 | 2,795.00 | 2,500.00 | 2,715.00 | 5.5M |
| 2025-09-17 | 2,940.00 | 2,960.00 | 2,860.00 | 2,865.00 | 1.7M |
| 2025-09-16 | 3,000.00 | 3,060.00 | 2,945.00 | 2,960.00 | 2.3M |
| 2025-09-15 | 3,215.00 | 3,215.00 | 2,985.00 | 3,000.00 | 4.3M |
| 2025-09-12 | 3,235.00 | 3,535.00 | 3,205.00 | 3,215.00 | 15.8M |
| 2025-09-11 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-10 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-09 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-08 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-05 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-04 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-03 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-02 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-09-01 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-08-29 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-08-28 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-08-27 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-08-26 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-08-25 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-08-22 | 1,440.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2025-08-21 | 1,440.00 | 1,488.00 | 1,415.00 | 1,415.00 | 7.5M |
| 2025-08-20 | 1,423.00 | 1,495.00 | 1,423.00 | 1,440.00 | 6.0M |
| 2025-08-19 | 1,526.00 | 1,526.00 | 1,468.00 | 1,470.00 | 7.3M |
| 2025-08-18 | 1,650.00 | 1,655.00 | 1,500.00 | 1,526.00 | 11.2M |
| 2025-08-14 | 1,638.00 | 1,708.00 | 1,637.00 | 1,656.00 | 11.6M |
| 2025-08-13 | 1,674.00 | 1,696.00 | 1,624.00 | 1,637.00 | 6.8M |
| 2025-08-12 | 1,708.00 | 1,728.00 | 1,668.00 | 1,673.00 | 11.0M |
| 2025-08-11 | 1,637.00 | 1,758.00 | 1,637.00 | 1,702.00 | 34.1M |
| 2025-08-08 | 1,609.00 | 1,642.00 | 1,597.00 | 1,607.00 | 7.0M |
| 2025-08-07 | 1,680.00 | 1,681.00 | 1,601.00 | 1,607.00 | 9.6M |
| 2025-08-06 | 1,690.00 | 1,706.00 | 1,648.00 | 1,674.00 | 8.9M |
| 2025-08-05 | 1,660.00 | 1,719.00 | 1,658.00 | 1,690.00 | 18.0M |
| 2025-08-04 | 1,551.00 | 1,722.00 | 1,551.00 | 1,658.00 | 26.3M |
| 2025-08-01 | 1,630.00 | 1,713.00 | 1,570.00 | 1,576.00 | 25.4M |
| 2025-07-31 | 1,639.00 | 1,848.00 | 1,637.00 | 1,676.00 | 60.8M |
| 2025-07-30 | 2,010.00 | 2,030.00 | 1,950.00 | 1,950.00 | 19.2M |
| 2025-07-29 | 2,080.00 | 2,105.00 | 1,971.00 | 2,005.00 | 34.5M |
| 2025-07-28 | 1,937.00 | 2,175.00 | 1,935.00 | 2,050.00 | 121.0M |
| 2025-07-25 | 1,935.00 | 1,961.00 | 1,901.00 | 1,927.00 | 19.3M |
| 2025-07-24 | 1,921.00 | 2,020.00 | 1,896.00 | 1,914.00 | 61.3M |
| 2025-07-23 | 1,849.00 | 2,065.00 | 1,832.00 | 1,978.00 | 273.8M |
| 2025-07-22 | 1,850.00 | 1,867.00 | 1,746.00 | 1,759.00 | 19.9M |
| 2025-07-21 | 1,882.00 | 1,920.00 | 1,810.00 | 1,854.00 | 46.9M |
| 2025-07-18 | 1,815.00 | 1,914.00 | 1,782.00 | 1,836.00 | 78.1M |
| 2025-07-17 | 1,776.00 | 1,863.00 | 1,753.00 | 1,786.00 | 42.8M |
| 2025-07-16 | 1,722.00 | 1,930.00 | 1,704.00 | 1,775.00 | 142.9M |
| 2025-07-15 | 1,754.00 | 1,758.00 | 1,663.00 | 1,695.00 | 19.2M |
| 2025-07-14 | 1,763.00 | 1,833.00 | 1,706.00 | 1,749.00 | 37.4M |
| 2025-07-11 | 1,805.00 | 1,855.00 | 1,746.00 | 1,773.00 | 42.7M |
| 2025-07-10 | 1,886.00 | 1,917.00 | 1,772.00 | 1,800.00 | 35.9M |
| 2025-07-09 | 1,893.00 | 1,954.00 | 1,815.00 | 1,855.00 | 78.9M |
| 2025-07-08 | 1,551.00 | 1,998.00 | 1,551.00 | 1,962.00 | 320.2M |
| 2025-07-07 | 1,450.00 | 1,586.00 | 1,450.00 | 1,537.00 | 38.7M |
| 2025-07-04 | 1,576.00 | 1,749.00 | 1,489.00 | 1,501.00 | 144.5M |
| 2025-07-03 | 1,642.00 | 1,716.00 | 1,523.00 | 1,532.00 | 45.6M |
| 2025-07-02 | 1,690.00 | 1,724.00 | 1,578.00 | 1,644.00 | 38.0M |
| 2025-07-01 | 1,634.00 | 1,775.00 | 1,611.00 | 1,664.00 | 140.3M |
| 2025-06-30 | 1,330.00 | 1,645.00 | 1,310.00 | 1,645.00 | 117.5M |
| 2025-06-27 | 1,308.00 | 1,319.00 | 1,241.00 | 1,266.00 | 5.8M |
| 2025-06-26 | 1,369.00 | 1,373.00 | 1,301.00 | 1,309.00 | 4.4M |
| 2025-06-25 | 1,368.00 | 1,386.00 | 1,348.00 | 1,365.00 | 4.5M |
| 2025-06-24 | 1,355.00 | 1,397.00 | 1,345.00 | 1,369.00 | 6.8M |
| 2025-06-23 | 1,397.00 | 1,397.00 | 1,340.00 | 1,341.00 | 5.9M |
| 2025-06-20 | 1,382.00 | 1,431.00 | 1,375.00 | 1,398.00 | 6.1M |
| 2025-06-19 | 1,417.00 | 1,428.00 | 1,380.00 | 1,383.00 | 6.6M |
| 2025-06-18 | 1,417.00 | 1,440.00 | 1,385.00 | 1,416.00 | 8.4M |
| 2025-06-17 | 1,536.00 | 1,540.00 | 1,411.00 | 1,425.00 | 30.4M |
| 2025-06-16 | 1,472.00 | 1,650.00 | 1,454.00 | 1,609.00 | 82.7M |
| 2025-06-13 | 1,503.00 | 1,503.00 | 1,431.00 | 1,459.00 | 9.7M |
| 2025-06-12 | 1,510.00 | 1,545.00 | 1,492.00 | 1,499.00 | 10.4M |
| 2025-06-11 | 1,504.00 | 1,516.00 | 1,480.00 | 1,495.00 | 8.0M |
| 2025-06-10 | 1,529.00 | 1,578.00 | 1,475.00 | 1,497.00 | 27.8M |
| 2025-06-09 | 1,427.00 | 1,569.00 | 1,415.00 | 1,511.00 | 49.5M |
| 2025-06-05 | 1,440.00 | 1,444.00 | 1,400.00 | 1,405.00 | 8.7M |
| 2025-06-04 | 1,379.00 | 1,477.00 | 1,333.00 | 1,455.00 | 20.8M |
| 2025-06-02 | 1,461.00 | 1,461.00 | 1,369.00 | 1,386.00 | 8.0M |
| 2025-05-30 | 1,457.00 | 1,485.00 | 1,411.00 | 1,468.00 | 12.6M |
| 2025-05-29 | 1,452.00 | 1,496.00 | 1,442.00 | 1,456.00 | 12.7M |
| 2025-05-28 | 1,441.00 | 1,531.00 | 1,421.00 | 1,464.00 | 32.6M |
| 2025-05-27 | 1,414.00 | 1,483.00 | 1,402.00 | 1,433.00 | 16.6M |
| 2025-05-26 | 1,350.00 | 1,474.00 | 1,350.00 | 1,428.00 | 48.5M |
| 2025-05-23 | 1,318.00 | 1,375.00 | 1,301.00 | 1,346.00 | 11.0M |
| 2025-05-22 | 1,342.00 | 1,345.00 | 1,315.00 | 1,316.00 | 4.5M |
| 2025-05-21 | 1,356.00 | 1,378.00 | 1,331.00 | 1,362.00 | 6.5M |
| 2025-05-20 | 1,313.00 | 1,395.00 | 1,309.00 | 1,358.00 | 13.6M |
| 2025-05-19 | 1,373.00 | 1,374.00 | 1,308.00 | 1,313.00 | 5.8M |
| 2025-05-16 | 1,380.00 | 1,415.00 | 1,365.00 | 1,368.00 | 19.6M |
| 2025-05-15 | 1,370.00 | 1,443.00 | 1,311.00 | 1,332.00 | 16.1M |
| 2025-05-14 | 1,316.00 | 1,439.00 | 1,290.00 | 1,369.00 | 33.7M |
| 2025-05-13 | 1,328.00 | 1,351.00 | 1,310.00 | 1,323.00 | 7.6M |
| 2025-05-12 | 1,395.00 | 1,415.00 | 1,327.00 | 1,328.00 | 12.6M |
| 2025-05-09 | 1,369.00 | 1,539.00 | 1,366.00 | 1,420.00 | 56.9M |
| 2025-05-08 | 1,394.00 | 1,407.00 | 1,356.00 | 1,359.00 | 6.6M |
| 2025-05-07 | 1,381.00 | 1,407.00 | 1,358.00 | 1,388.00 | 8.6M |
| 2025-05-02 | 1,392.00 | 1,435.00 | 1,384.00 | 1,397.00 | 9.7M |
| 2025-04-30 | 1,465.00 | 1,479.00 | 1,384.00 | 1,393.00 | 11.3M |
| 2025-04-29 | 1,500.00 | 1,527.00 | 1,454.00 | 1,472.00 | 12.4M |
| 2025-04-28 | 1,451.00 | 1,589.00 | 1,451.00 | 1,543.00 | 48.5M |
| 2025-04-25 | 1,629.00 | 1,670.00 | 1,459.00 | 1,460.00 | 34.3M |
| 2025-04-24 | 1,706.00 | 1,717.00 | 1,602.00 | 1,606.00 | 23.3M |
| 2025-04-23 | 1,655.00 | 1,789.00 | 1,581.00 | 1,756.00 | 84.2M |
| 2025-04-22 | 1,632.00 | 1,713.00 | 1,629.00 | 1,635.00 | 25.1M |
| 2025-04-21 | 1,649.00 | 1,762.00 | 1,647.00 | 1,655.00 | 44.3M |
| 2025-04-18 | 1,741.00 | 1,787.00 | 1,624.00 | 1,626.00 | 43.3M |
| 2025-04-17 | 1,762.00 | 1,859.00 | 1,720.00 | 1,795.00 | 98.3M |
| 2025-04-16 | 1,610.00 | 1,926.00 | 1,600.00 | 1,754.00 | 173.3M |
| 2025-04-15 | 1,716.00 | 1,745.00 | 1,623.00 | 1,665.00 | 167.9M |
| 2025-04-14 | 1,380.00 | 1,639.00 | 1,370.00 | 1,575.00 | 139.5M |
| 2025-04-11 | 1,436.00 | 1,446.00 | 1,368.00 | 1,369.00 | 50.3M |
| 2025-04-10 | 1,400.00 | 1,584.00 | 1,322.00 | 1,467.00 | 248.0M |
| 2025-04-09 | 1,210.00 | 1,361.00 | 1,087.00 | 1,361.00 | 144.4M |
| 2025-04-08 | 999.00 | 1,079.00 | 991.00 | 1,047.00 | 24.0M |
| 2025-04-07 | 1,020.00 | 1,020.00 | 954.00 | 985.00 | 12.1M |
| 2025-04-04 | 1,105.00 | 1,120.00 | 1,013.00 | 1,060.00 | 23.1M |
| 2025-04-03 | 1,080.00 | 1,149.00 | 1,075.00 | 1,093.00 | 30.3M |
| 2025-04-02 | 1,076.00 | 1,168.00 | 1,065.00 | 1,094.00 | 67.0M |
| 2025-04-01 | 1,087.00 | 1,120.00 | 1,049.00 | 1,067.00 | 22.2M |
| 2025-03-31 | 1,174.00 | 1,227.00 | 1,069.00 | 1,087.00 | 51.1M |
| 2025-03-28 | 1,014.00 | 1,241.00 | 997.00 | 1,176.00 | 182.9M |
| 2025-03-27 | 1,095.00 | 1,104.00 | 1,008.00 | 1,022.00 | 18.3M |
| 2025-03-26 | 1,120.00 | 1,179.00 | 1,067.00 | 1,085.00 | 29.8M |
| 2025-03-25 | 1,111.00 | 1,239.00 | 1,094.00 | 1,131.00 | 99.6M |
| 2025-03-24 | 1,230.00 | 1,240.00 | 1,109.00 | 1,111.00 | 32.2M |
| 2025-03-21 | 1,197.00 | 1,276.00 | 1,170.00 | 1,207.00 | 76.6M |
| 2025-03-20 | 1,200.00 | 1,244.00 | 1,169.00 | 1,206.00 | 71.1M |
| 2025-03-19 | 1,190.00 | 1,315.00 | 1,130.00 | 1,206.00 | 268.3M |
| 2025-03-18 | 867.00 | 1,119.00 | 867.00 | 1,119.00 | 99.0M |
| 2025-03-17 | 886.00 | 911.00 | 861.00 | 861.00 | 10.3M |
| 2025-03-14 | 932.00 | 955.00 | 874.00 | 882.00 | 43.1M |
| 2025-03-13 | 899.00 | 942.00 | 850.00 | 852.00 | 29.0M |
| 2025-03-12 | 911.00 | 955.00 | 897.00 | 899.00 | 19.1M |
| 2025-03-11 | 963.00 | 1,005.00 | 940.00 | 941.00 | 23.2M |
| 2025-03-10 | 1,006.00 | 1,030.00 | 965.00 | 995.00 | 26.8M |
| 2025-03-07 | 1,000.00 | 1,099.00 | 936.00 | 1,006.00 | 130.7M |
| 2025-03-06 | 1,052.00 | 1,110.00 | 977.00 | 1,027.00 | 202.9M |
| 2025-03-05 | 690.00 | 897.00 | 686.00 | 897.00 | 25.6M |
| 2025-03-04 | 655.00 | 701.00 | 647.00 | 690.00 | 2.6M |
| 2025-02-28 | 675.00 | 680.00 | 660.00 | 665.00 | 1.2M |
| 2025-02-27 | 686.00 | 686.00 | 667.00 | 681.00 | 1.6M |
| 2025-02-26 | 671.00 | 688.00 | 670.00 | 681.00 | 2.1M |
| 2025-02-25 | 676.00 | 690.00 | 670.00 | 671.00 | 1.7M |
| 2025-02-24 | 671.00 | 686.00 | 649.00 | 681.00 | 2.6M |
| 2025-02-21 | 678.00 | 745.00 | 664.00 | 669.00 | 19.6M |
| 2025-02-20 | 639.00 | 657.00 | 638.00 | 650.00 | 1.1M |
| 2025-02-19 | 631.00 | 648.00 | 631.00 | 641.00 | 1.1M |
| 2025-02-18 | 626.00 | 633.00 | 621.00 | 631.00 | 1.4M |
| 2025-02-17 | 625.00 | 638.00 | 623.00 | 638.00 | 1.0M |
| 2025-02-14 | 624.00 | 631.00 | 621.00 | 626.00 | 1.2M |
| 2025-02-13 | 621.00 | 634.00 | 616.00 | 625.00 | 1.1M |
| 2025-02-12 | 620.00 | 626.00 | 614.00 | 617.00 | 1.1M |
| 2025-02-11 | 639.00 | 640.00 | 617.00 | 628.00 | 1.6M |
| 2025-02-10 | 616.00 | 642.00 | 600.00 | 637.00 | 2.3M |
| 2025-02-07 | 622.00 | 622.00 | 604.00 | 617.00 | 6.6M |
| 2025-02-06 | 684.00 | 692.00 | 670.00 | 686.00 | 1.8M |
| 2025-02-05 | 676.00 | 689.00 | 671.00 | 679.00 | 2.0M |
| 2025-02-04 | 674.00 | 693.00 | 671.00 | 675.00 | 2.3M |
| 2025-02-03 | 711.00 | 750.00 | 674.00 | 677.00 | 9.4M |
| 2025-01-31 | 669.00 | 669.00 | 650.00 | 651.00 | 0.8M |
| 2025-01-24 | 659.00 | 669.00 | 651.00 | 667.00 | 0.6M |
| 2025-01-23 | 671.00 | 671.00 | 650.00 | 653.00 | 1.0M |
| 2025-01-22 | 674.00 | 677.00 | 666.00 | 668.00 | 0.7M |
| 2025-01-21 | 700.00 | 700.00 | 673.00 | 674.00 | 0.9M |
| 2025-01-20 | 676.00 | 708.00 | 674.00 | 686.00 | 1.9M |
| 2025-01-17 | 664.00 | 681.00 | 662.00 | 678.00 | 0.8M |
| 2025-01-16 | 663.00 | 674.00 | 659.00 | 666.00 | 0.7M |
| 2025-01-15 | 657.00 | 664.00 | 652.00 | 657.00 | 0.5M |
| 2025-01-14 | 659.00 | 664.00 | 650.00 | 662.00 | 0.5M |
| 2025-01-13 | 666.00 | 677.00 | 655.00 | 656.00 | 0.9M |
| 2025-01-10 | 662.00 | 673.00 | 655.00 | 672.00 | 0.8M |
| 2025-01-09 | 668.00 | 677.00 | 645.00 | 664.00 | 1.6M |
| 2025-01-08 | 677.00 | 686.00 | 666.00 | 671.00 | 1.0M |
| 2025-01-07 | 694.00 | 699.00 | 678.00 | 678.00 | 0.9M |
| 2025-01-06 | 685.00 | 699.00 | 666.00 | 696.00 | 1.8M |
| 2025-01-03 | 660.00 | 681.00 | 657.00 | 676.00 | 2.8M |
| 2025-01-02 | 663.00 | 663.00 | 645.00 | 658.00 | 0.7M |