1,115.00
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 | 1,189.00 | 1,189.00 | 1,115.00 | 1,115.00 | 0.2M |
| 2025-09-26 | 1,155.00 | 1,187.00 | 1,137.00 | 1,161.00 | 0.3M |
| 2025-09-25 | 1,106.00 | 1,179.00 | 1,102.00 | 1,169.00 | 0.4M |
| 2025-09-24 | 1,126.00 | 1,134.00 | 1,091.00 | 1,101.00 | 0.2M |
| 2025-09-22 | 1,123.00 | 1,168.00 | 1,123.00 | 1,130.00 | 0.3M |
| 2025-09-19 | 1,110.00 | 1,119.00 | 1,066.00 | 1,111.00 | 0.2M |
| 2025-09-18 | 1,096.00 | 1,124.00 | 1,096.00 | 1,111.00 | 0.1M |
| 2025-09-17 | 1,128.00 | 1,134.00 | 1,098.00 | 1,114.00 | 0.3M |
| 2025-09-16 | 1,054.00 | 1,125.00 | 1,054.00 | 1,114.00 | 0.3M |
| 2025-09-12 | 1,075.00 | 1,075.00 | 1,040.00 | 1,049.00 | 0.2M |
| 2025-09-11 | 1,049.00 | 1,080.00 | 1,042.00 | 1,067.00 | 0.2M |
| 2025-09-10 | 1,067.00 | 1,070.00 | 1,038.00 | 1,038.00 | 0.2M |
| 2025-09-09 | 1,058.00 | 1,075.00 | 1,054.00 | 1,057.00 | 0.2M |
| 2025-09-08 | 1,076.00 | 1,095.00 | 1,059.00 | 1,062.00 | 0.2M |
| 2025-09-05 | 1,090.00 | 1,090.00 | 1,067.00 | 1,076.00 | 0.1M |
| 2025-09-04 | 1,098.00 | 1,098.00 | 1,066.00 | 1,070.00 | 0.2M |
| 2025-09-03 | 1,120.00 | 1,128.00 | 1,082.00 | 1,086.00 | 0.3M |
| 2025-09-02 | 1,138.00 | 1,151.00 | 1,120.00 | 1,121.00 | 0.2M |
| 2025-09-01 | 1,143.00 | 1,153.00 | 1,121.00 | 1,130.00 | 0.2M |
| 2025-08-29 | 1,180.00 | 1,185.00 | 1,156.00 | 1,159.00 | 0.2M |
| 2025-08-28 | 1,212.00 | 1,213.00 | 1,177.00 | 1,182.00 | 0.2M |
| 2025-08-27 | 1,210.00 | 1,234.00 | 1,195.00 | 1,201.00 | 0.6M |
| 2025-08-26 | 1,155.00 | 1,192.00 | 1,141.00 | 1,187.00 | 0.2M |
| 2025-08-25 | 1,130.00 | 1,163.00 | 1,112.00 | 1,152.00 | 0.3M |
| 2025-08-22 | 1,131.00 | 1,153.00 | 1,128.00 | 1,131.00 | 0.2M |
| 2025-08-21 | 1,149.00 | 1,151.00 | 1,126.00 | 1,130.00 | 0.2M |
| 2025-08-20 | 1,148.00 | 1,165.00 | 1,126.00 | 1,160.00 | 0.3M |
| 2025-08-19 | 1,156.00 | 1,160.00 | 1,129.00 | 1,133.00 | 0.2M |
| 2025-08-18 | 1,171.00 | 1,171.00 | 1,140.00 | 1,145.00 | 0.3M |
| 2025-08-15 | 1,173.00 | 1,197.00 | 1,161.00 | 1,165.00 | 0.2M |
| 2025-08-14 | 1,186.00 | 1,204.00 | 1,168.00 | 1,168.00 | 0.2M |
| 2025-08-13 | 1,202.00 | 1,205.00 | 1,157.00 | 1,180.00 | 0.3M |
| 2025-08-12 | 1,230.00 | 1,275.00 | 1,186.00 | 1,200.00 | 1.0M |
| 2025-08-08 | 1,125.00 | 1,140.00 | 1,111.00 | 1,130.00 | 0.2M |
| 2025-08-07 | 1,121.00 | 1,152.00 | 1,119.00 | 1,140.00 | 0.2M |
| 2025-08-06 | 1,119.00 | 1,136.00 | 1,116.00 | 1,124.00 | 0.2M |
| 2025-08-05 | 1,082.00 | 1,120.00 | 1,079.00 | 1,119.00 | 0.2M |
| 2025-08-04 | 1,067.00 | 1,101.00 | 1,062.00 | 1,082.00 | 0.2M |
| 2025-08-01 | 1,111.00 | 1,123.00 | 1,098.00 | 1,111.00 | 0.1M |
| 2025-07-31 | 1,093.00 | 1,119.00 | 1,093.00 | 1,118.00 | 0.1M |
| 2025-07-30 | 1,120.00 | 1,120.00 | 1,081.00 | 1,092.00 | 0.2M |
| 2025-07-29 | 1,117.00 | 1,164.00 | 1,085.00 | 1,118.00 | 0.6M |
| 2025-07-28 | 1,062.00 | 1,096.00 | 1,051.00 | 1,088.00 | 0.2M |
| 2025-07-25 | 1,080.00 | 1,114.00 | 1,058.00 | 1,065.00 | 0.5M |
| 2025-07-24 | 1,077.00 | 1,080.00 | 1,056.00 | 1,056.00 | 0.3M |
| 2025-07-23 | 1,062.00 | 1,134.00 | 1,062.00 | 1,066.00 | 0.4M |
| 2025-07-22 | 1,081.00 | 1,089.00 | 1,044.00 | 1,054.00 | 0.3M |
| 2025-07-18 | 1,102.00 | 1,115.00 | 1,071.00 | 1,071.00 | 0.2M |
| 2025-07-17 | 1,065.00 | 1,135.00 | 1,061.00 | 1,105.00 | 0.3M |
| 2025-07-16 | 1,084.00 | 1,107.00 | 1,065.00 | 1,068.00 | 0.3M |
| 2025-07-15 | 1,165.00 | 1,165.00 | 1,092.00 | 1,095.00 | 0.6M |
| 2025-07-14 | 1,146.00 | 1,171.00 | 1,141.00 | 1,165.00 | 0.2M |
| 2025-07-11 | 1,200.00 | 1,209.00 | 1,160.00 | 1,160.00 | 0.2M |
| 2025-07-10 | 1,200.00 | 1,203.00 | 1,182.00 | 1,198.00 | 0.2M |
| 2025-07-09 | 1,199.00 | 1,215.00 | 1,182.00 | 1,210.00 | 0.2M |
| 2025-07-08 | 1,182.00 | 1,210.00 | 1,180.00 | 1,193.00 | 0.3M |
| 2025-07-07 | 1,157.00 | 1,189.00 | 1,131.00 | 1,184.00 | 0.3M |
| 2025-07-04 | 1,210.00 | 1,215.00 | 1,167.00 | 1,169.00 | 0.3M |
| 2025-07-03 | 1,178.00 | 1,213.00 | 1,156.00 | 1,182.00 | 0.4M |
| 2025-07-02 | 1,190.00 | 1,204.00 | 1,167.00 | 1,174.00 | 0.4M |
| 2025-07-01 | 1,230.00 | 1,242.00 | 1,200.00 | 1,205.00 | 0.5M |
| 2025-06-30 | 1,294.00 | 1,325.00 | 1,233.00 | 1,245.00 | 0.7M |
| 2025-06-27 | 1,303.00 | 1,319.00 | 1,265.00 | 1,278.00 | 0.6M |
| 2025-06-26 | 1,228.00 | 1,308.00 | 1,207.00 | 1,273.00 | 1.0M |
| 2025-06-25 | 1,270.00 | 1,270.00 | 1,192.00 | 1,231.00 | 0.9M |
| 2025-06-24 | 1,341.00 | 1,380.00 | 1,240.00 | 1,250.00 | 2.6M |
| 2025-06-23 | 1,148.00 | 1,185.00 | 1,137.00 | 1,161.00 | 0.3M |
| 2025-06-20 | 1,218.00 | 1,223.00 | 1,150.00 | 1,152.00 | 0.5M |
| 2025-06-19 | 1,224.00 | 1,233.00 | 1,198.00 | 1,200.00 | 0.3M |
| 2025-06-18 | 1,226.00 | 1,247.00 | 1,209.00 | 1,219.00 | 0.4M |
| 2025-06-17 | 1,269.00 | 1,290.00 | 1,218.00 | 1,226.00 | 0.7M |
| 2025-06-16 | 1,310.00 | 1,362.00 | 1,287.00 | 1,288.00 | 0.7M |
| 2025-06-13 | 1,375.00 | 1,391.00 | 1,295.00 | 1,308.00 | 0.7M |
| 2025-06-12 | 1,318.00 | 1,345.00 | 1,240.00 | 1,345.00 | 1.7M |
| 2025-06-11 | 1,286.00 | 1,438.00 | 1,223.00 | 1,325.00 | 5.2M |
| 2025-06-10 | 1,152.00 | 1,193.00 | 1,123.00 | 1,148.00 | 0.6M |
| 2025-06-09 | 1,130.00 | 1,197.00 | 1,125.00 | 1,150.00 | 0.4M |
| 2025-06-06 | 1,241.00 | 1,241.00 | 1,130.00 | 1,131.00 | 0.7M |
| 2025-06-05 | 1,262.00 | 1,273.00 | 1,221.00 | 1,222.00 | 0.4M |
| 2025-06-04 | 1,250.00 | 1,319.00 | 1,237.00 | 1,283.00 | 0.7M |
| 2025-06-03 | 1,260.00 | 1,277.00 | 1,216.00 | 1,226.00 | 0.5M |
| 2025-06-02 | 1,308.00 | 1,325.00 | 1,250.00 | 1,253.00 | 0.5M |
| 2025-05-30 | 1,386.00 | 1,416.00 | 1,313.00 | 1,327.00 | 1.0M |
| 2025-05-29 | 1,488.00 | 1,500.00 | 1,370.00 | 1,386.00 | 1.3M |
| 2025-05-28 | 1,378.00 | 1,528.00 | 1,365.00 | 1,490.00 | 3.4M |
| 2025-05-27 | 1,329.00 | 1,365.00 | 1,228.00 | 1,260.00 | 0.8M |
| 2025-05-26 | 1,220.00 | 1,293.00 | 1,208.00 | 1,285.00 | 0.7M |
| 2025-05-23 | 1,430.00 | 1,474.00 | 1,202.00 | 1,224.00 | 2.5M |
| 2025-05-22 | 1,439.00 | 1,487.00 | 1,401.00 | 1,443.00 | 1.9M |
| 2025-05-21 | 1,406.00 | 1,549.00 | 1,385.00 | 1,549.00 | 2.4M |
| 2025-05-20 | 1,272.00 | 1,413.00 | 1,215.00 | 1,376.00 | 2.0M |
| 2025-05-19 | 1,127.00 | 1,275.00 | 1,116.00 | 1,242.00 | 1.8M |
| 2025-05-16 | 1,050.00 | 1,116.00 | 1,030.00 | 1,095.00 | 0.5M |
| 2025-05-15 | 1,100.00 | 1,130.00 | 994.00 | 1,014.00 | 1.1M |
| 2025-05-14 | 988.00 | 1,002.00 | 960.00 | 996.00 | 0.3M |
| 2025-05-13 | 1,000.00 | 1,021.00 | 985.00 | 995.00 | 0.3M |
| 2025-05-12 | 977.00 | 998.00 | 963.00 | 985.00 | 0.2M |
| 2025-05-09 | 1,001.00 | 1,017.00 | 980.00 | 983.00 | 0.3M |
| 2025-05-08 | 1,046.00 | 1,046.00 | 985.00 | 1,002.00 | 0.4M |
| 2025-05-07 | 1,067.00 | 1,082.00 | 1,036.00 | 1,048.00 | 0.2M |
| 2025-05-02 | 1,079.00 | 1,121.00 | 1,046.00 | 1,057.00 | 0.3M |
| 2025-05-01 | 1,086.00 | 1,107.00 | 1,048.00 | 1,070.00 | 0.3M |
| 2025-04-30 | 1,180.00 | 1,180.00 | 1,073.00 | 1,075.00 | 0.6M |
| 2025-04-28 | 1,150.00 | 1,185.00 | 1,130.00 | 1,185.00 | 0.3M |
| 2025-04-25 | 1,150.00 | 1,188.00 | 1,131.00 | 1,148.00 | 0.4M |
| 2025-04-24 | 1,277.00 | 1,282.00 | 1,129.00 | 1,156.00 | 0.8M |
| 2025-04-23 | 1,298.00 | 1,344.00 | 1,238.00 | 1,262.00 | 1.0M |
| 2025-04-22 | 1,314.00 | 1,370.00 | 1,195.00 | 1,259.00 | 1.8M |
| 2025-04-21 | 1,200.00 | 1,339.00 | 1,191.00 | 1,315.00 | 1.7M |
| 2025-04-18 | 1,130.00 | 1,199.00 | 1,103.00 | 1,193.00 | 0.5M |
| 2025-04-17 | 1,091.00 | 1,165.00 | 1,091.00 | 1,138.00 | 0.4M |
| 2025-04-16 | 1,094.00 | 1,165.00 | 1,070.00 | 1,089.00 | 0.7M |
| 2025-04-15 | 1,196.00 | 1,196.00 | 1,089.00 | 1,089.00 | 0.8M |
| 2025-04-14 | 1,175.00 | 1,252.00 | 1,168.00 | 1,177.00 | 0.6M |
| 2025-04-11 | 1,140.00 | 1,208.00 | 1,126.00 | 1,167.00 | 0.8M |
| 2025-04-10 | 1,213.00 | 1,257.00 | 1,101.00 | 1,164.00 | 1.7M |
| 2025-04-09 | 1,057.00 | 1,148.00 | 1,019.00 | 1,093.00 | 1.6M |
| 2025-04-08 | 1,054.00 | 1,059.00 | 1,011.00 | 1,059.00 | 0.3M |
| 2025-04-07 | 943.00 | 1,036.00 | 842.00 | 909.00 | 1.2M |
| 2025-04-04 | 1,100.00 | 1,163.00 | 1,040.00 | 1,108.00 | 1.5M |
| 2025-04-03 | 1,092.00 | 1,158.00 | 1,070.00 | 1,100.00 | 1.4M |
| 2025-04-02 | 1,210.00 | 1,265.00 | 1,125.00 | 1,182.00 | 2.4M |
| 2025-04-01 | 1,428.00 | 1,429.00 | 1,169.00 | 1,192.00 | 3.1M |
| 2025-03-31 | 1,281.00 | 1,476.00 | 1,255.00 | 1,465.00 | 2.3M |
| 2025-03-28 | 1,600.00 | 1,601.00 | 1,330.00 | 1,330.00 | 4.9M |
| 2025-03-27 | 1,530.00 | 1,706.00 | 1,400.00 | 1,601.00 | 14.3M |
| 2025-03-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |