45,040.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 44,910.00 | 45,240.00 | 44,750.00 | 45,040.00 | 1.1M |
| 2025-09-29 | 45,350.00 | 45,580.00 | 44,900.00 | 45,390.00 | 1.2M |
| 2025-09-26 | 45,290.00 | 45,920.00 | 45,030.00 | 45,580.00 | 1.3M |
| 2025-09-25 | 46,000.00 | 46,060.00 | 45,320.00 | 45,390.00 | 1.1M |
| 2025-09-24 | 46,680.00 | 46,740.00 | 45,600.00 | 45,690.00 | 1.2M |
| 2025-09-22 | 46,420.00 | 46,830.00 | 46,050.00 | 46,600.00 | 1.2M |
| 2025-09-19 | 48,330.00 | 48,390.00 | 44,920.00 | 45,720.00 | 3.0M |
| 2025-09-18 | 47,730.00 | 48,130.00 | 47,350.00 | 47,870.00 | 0.7M |
| 2025-09-17 | 47,000.00 | 47,630.00 | 46,730.00 | 47,580.00 | 0.9M |
| 2025-09-16 | 48,010.00 | 48,100.00 | 47,330.00 | 47,360.00 | 0.9M |
| 2025-09-12 | 48,920.00 | 49,020.00 | 48,320.00 | 48,320.00 | 1.7M |
| 2025-09-11 | 47,730.00 | 47,950.00 | 47,430.00 | 47,950.00 | 1.0M |
| 2025-09-10 | 48,400.00 | 48,490.00 | 47,800.00 | 48,290.00 | 0.9M |
| 2025-09-09 | 49,730.00 | 49,780.00 | 48,380.00 | 48,400.00 | 1.0M |
| 2025-09-08 | 49,210.00 | 49,990.00 | 49,020.00 | 49,180.00 | 1.3M |
| 2025-09-05 | 48,520.00 | 49,120.00 | 48,100.00 | 48,490.00 | 1.0M |
| 2025-09-04 | 46,830.00 | 48,090.00 | 46,680.00 | 47,820.00 | 1.1M |
| 2025-09-03 | 46,160.00 | 47,080.00 | 45,990.00 | 46,670.00 | 0.8M |
| 2025-09-02 | 46,330.00 | 46,770.00 | 46,220.00 | 46,440.00 | 0.6M |
| 2025-09-01 | 46,300.00 | 46,700.00 | 45,690.00 | 46,210.00 | 0.7M |
| 2025-08-29 | 47,050.00 | 47,190.00 | 46,450.00 | 46,520.00 | 0.7M |
| 2025-08-28 | 47,000.00 | 47,520.00 | 46,880.00 | 47,090.00 | 0.7M |
| 2025-08-27 | 47,830.00 | 48,000.00 | 47,330.00 | 47,330.00 | 0.5M |
| 2025-08-26 | 48,210.00 | 48,340.00 | 47,300.00 | 47,810.00 | 0.8M |
| 2025-08-25 | 48,990.00 | 49,420.00 | 48,350.00 | 48,510.00 | 0.7M |
| 2025-08-22 | 48,520.00 | 48,830.00 | 48,240.00 | 48,440.00 | 0.5M |
| 2025-08-21 | 48,840.00 | 48,980.00 | 48,460.00 | 48,830.00 | 0.8M |
| 2025-08-20 | 49,200.00 | 49,660.00 | 48,830.00 | 48,980.00 | 1.0M |
| 2025-08-19 | 50,050.00 | 50,050.00 | 49,080.00 | 49,240.00 | 0.9M |
| 2025-08-18 | 49,050.00 | 50,130.00 | 49,000.00 | 49,870.00 | 1.3M |
| 2025-08-15 | 47,750.00 | 49,440.00 | 47,550.00 | 49,240.00 | 1.2M |
| 2025-08-14 | 47,680.00 | 48,170.00 | 47,360.00 | 47,370.00 | 0.9M |
| 2025-08-13 | 48,790.00 | 49,190.00 | 48,630.00 | 48,640.00 | 1.3M |
| 2025-08-12 | 46,870.00 | 48,550.00 | 46,580.00 | 48,120.00 | 1.7M |
| 2025-08-08 | 45,740.00 | 46,620.00 | 45,300.00 | 46,280.00 | 1.6M |
| 2025-08-07 | 45,180.00 | 45,800.00 | 45,120.00 | 45,150.00 | 0.7M |
| 2025-08-06 | 45,130.00 | 45,510.00 | 45,100.00 | 45,190.00 | 0.7M |
| 2025-08-05 | 45,900.00 | 46,170.00 | 45,160.00 | 45,160.00 | 0.9M |
| 2025-08-04 | 45,640.00 | 45,810.00 | 44,980.00 | 45,520.00 | 1.2M |
| 2025-08-01 | 46,520.00 | 47,130.00 | 46,360.00 | 46,910.00 | 0.8M |
| 2025-07-31 | 46,250.00 | 46,520.00 | 45,940.00 | 46,380.00 | 0.8M |
| 2025-07-30 | 46,710.00 | 46,840.00 | 46,060.00 | 46,250.00 | 0.7M |
| 2025-07-29 | 46,920.00 | 47,090.00 | 46,480.00 | 46,820.00 | 0.8M |
| 2025-07-28 | 47,920.00 | 48,000.00 | 46,900.00 | 47,040.00 | 0.8M |
| 2025-07-25 | 48,050.00 | 48,430.00 | 47,290.00 | 47,420.00 | 1.0M |
| 2025-07-24 | 48,000.00 | 48,440.00 | 47,510.00 | 48,010.00 | 1.8M |
| 2025-07-23 | 45,840.00 | 47,220.00 | 45,640.00 | 46,880.00 | 2.5M |
| 2025-07-22 | 44,010.00 | 45,040.00 | 43,970.00 | 44,440.00 | 1.1M |
| 2025-07-18 | 45,000.00 | 45,210.00 | 44,310.00 | 44,310.00 | 1.0M |
| 2025-07-17 | 44,100.00 | 44,580.00 | 43,930.00 | 44,520.00 | 0.9M |
| 2025-07-16 | 44,700.00 | 44,810.00 | 44,270.00 | 44,510.00 | 1.4M |
| 2025-07-15 | 44,320.00 | 44,920.00 | 44,160.00 | 44,920.00 | 1.6M |
| 2025-07-14 | 43,520.00 | 44,180.00 | 43,270.00 | 44,140.00 | 1.8M |
| 2025-07-11 | 46,140.00 | 46,270.00 | 43,480.00 | 43,500.00 | 3.7M |
| 2025-07-10 | 47,330.00 | 47,390.00 | 46,660.00 | 46,740.00 | 1.2M |
| 2025-07-09 | 47,750.00 | 47,770.00 | 46,820.00 | 47,160.00 | 0.9M |
| 2025-07-08 | 47,760.00 | 47,960.00 | 47,520.00 | 47,520.00 | 1.2M |
| 2025-07-07 | 47,600.00 | 47,960.00 | 47,320.00 | 47,560.00 | 0.7M |
| 2025-07-04 | 47,820.00 | 48,100.00 | 47,400.00 | 47,660.00 | 1.0M |
| 2025-07-03 | 48,430.00 | 48,740.00 | 47,700.00 | 47,950.00 | 2.0M |
| 2025-07-02 | 47,150.00 | 48,170.00 | 47,040.00 | 48,020.00 | 1.5M |
| 2025-07-01 | 49,210.00 | 49,290.00 | 47,270.00 | 47,460.00 | 1.4M |
| 2025-06-30 | 49,550.00 | 50,140.00 | 49,310.00 | 49,520.00 | 1.4M |
| 2025-06-27 | 48,900.00 | 49,540.00 | 48,810.00 | 49,170.00 | 1.2M |
| 2025-06-26 | 46,340.00 | 48,330.00 | 46,170.00 | 48,300.00 | 1.4M |
| 2025-06-25 | 46,150.00 | 46,740.00 | 45,910.00 | 46,560.00 | 0.7M |
| 2025-06-24 | 46,830.00 | 47,380.00 | 46,560.00 | 46,810.00 | 0.8M |
| 2025-06-23 | 46,140.00 | 46,600.00 | 45,960.00 | 46,360.00 | 0.6M |
| 2025-06-20 | 46,870.00 | 46,900.00 | 45,810.00 | 46,030.00 | 1.1M |
| 2025-06-19 | 47,290.00 | 47,430.00 | 46,810.00 | 46,880.00 | 0.7M |
| 2025-06-18 | 46,200.00 | 47,400.00 | 46,130.00 | 47,320.00 | 0.9M |
| 2025-06-17 | 46,860.00 | 46,890.00 | 46,200.00 | 46,400.00 | 0.8M |
| 2025-06-16 | 46,830.00 | 47,150.00 | 46,560.00 | 46,900.00 | 0.7M |
| 2025-06-13 | 47,580.00 | 47,580.00 | 45,810.00 | 46,420.00 | 1.8M |
| 2025-06-12 | 47,980.00 | 48,050.00 | 47,180.00 | 47,180.00 | 0.8M |
| 2025-06-11 | 48,780.00 | 48,880.00 | 48,200.00 | 48,430.00 | 0.7M |
| 2025-06-10 | 49,000.00 | 49,030.00 | 48,310.00 | 48,590.00 | 0.9M |
| 2025-06-09 | 49,320.00 | 49,580.00 | 48,910.00 | 48,930.00 | 0.7M |
| 2025-06-06 | 48,560.00 | 48,910.00 | 48,290.00 | 48,820.00 | 0.6M |
| 2025-06-05 | 48,700.00 | 48,980.00 | 48,450.00 | 48,690.00 | 0.8M |
| 2025-06-04 | 48,420.00 | 49,150.00 | 48,250.00 | 49,070.00 | 0.9M |
| 2025-06-03 | 48,340.00 | 48,760.00 | 48,190.00 | 48,190.00 | 0.8M |
| 2025-06-02 | 47,650.00 | 48,070.00 | 47,300.00 | 47,800.00 | 1.0M |
| 2025-05-30 | 47,900.00 | 48,440.00 | 47,320.00 | 48,350.00 | 1.3M |
| 2025-05-29 | 47,880.00 | 48,640.00 | 47,680.00 | 48,600.00 | 1.0M |
| 2025-05-28 | 47,800.00 | 47,900.00 | 47,140.00 | 47,300.00 | 0.7M |
| 2025-05-27 | 47,220.00 | 47,380.00 | 46,780.00 | 47,290.00 | 0.6M |
| 2025-05-26 | 46,880.00 | 47,260.00 | 46,790.00 | 47,160.00 | 0.6M |
| 2025-05-23 | 46,970.00 | 47,370.00 | 46,720.00 | 47,070.00 | 0.6M |
| 2025-05-22 | 46,630.00 | 46,980.00 | 46,410.00 | 46,660.00 | 0.7M |
| 2025-05-21 | 47,720.00 | 48,050.00 | 47,180.00 | 47,180.00 | 0.7M |
| 2025-05-20 | 48,480.00 | 48,830.00 | 47,900.00 | 48,010.00 | 0.8M |
| 2025-05-19 | 48,610.00 | 48,870.00 | 48,230.00 | 48,470.00 | 0.7M |
| 2025-05-16 | 48,240.00 | 49,140.00 | 48,000.00 | 49,000.00 | 0.8M |
| 2025-05-15 | 48,320.00 | 48,440.00 | 47,900.00 | 48,220.00 | 0.8M |
| 2025-05-14 | 49,650.00 | 49,710.00 | 48,850.00 | 48,960.00 | 0.8M |
| 2025-05-13 | 49,620.00 | 49,850.00 | 49,140.00 | 49,500.00 | 1.1M |
| 2025-05-12 | 49,290.00 | 49,490.00 | 48,530.00 | 48,660.00 | 0.9M |
| 2025-05-09 | 48,170.00 | 48,730.00 | 47,950.00 | 48,730.00 | 1.9M |
| 2025-05-08 | 47,400.00 | 47,510.00 | 46,620.00 | 47,470.00 | 0.9M |
| 2025-05-07 | 47,520.00 | 47,780.00 | 47,180.00 | 47,380.00 | 1.3M |
| 2025-05-02 | 47,300.00 | 48,100.00 | 47,250.00 | 47,990.00 | 1.3M |
| 2025-05-01 | 47,230.00 | 47,540.00 | 46,730.00 | 47,060.00 | 0.9M |
| 2025-04-30 | 48,040.00 | 48,040.00 | 46,660.00 | 46,980.00 | 1.3M |
| 2025-04-28 | 47,450.00 | 48,250.00 | 46,870.00 | 47,960.00 | 3.7M |
| 2025-04-25 | 46,500.00 | 46,940.00 | 46,350.00 | 46,750.00 | 1.0M |
| 2025-04-24 | 47,110.00 | 47,180.00 | 46,200.00 | 46,250.00 | 0.9M |
| 2025-04-23 | 47,340.00 | 47,650.00 | 46,360.00 | 46,500.00 | 1.3M |
| 2025-04-22 | 46,280.00 | 46,520.00 | 45,740.00 | 45,940.00 | 0.8M |
| 2025-04-21 | 47,000.00 | 47,000.00 | 46,080.00 | 46,250.00 | 0.7M |
| 2025-04-18 | 45,660.00 | 47,220.00 | 45,560.00 | 47,070.00 | 0.9M |
| 2025-04-17 | 45,960.00 | 46,350.00 | 45,720.00 | 45,800.00 | 0.9M |
| 2025-04-16 | 46,560.00 | 46,680.00 | 45,650.00 | 45,860.00 | 1.0M |
| 2025-04-15 | 46,010.00 | 46,500.00 | 45,940.00 | 46,400.00 | 1.3M |
| 2025-04-14 | 45,490.00 | 45,800.00 | 44,720.00 | 45,410.00 | 1.4M |
| 2025-04-11 | 44,750.00 | 45,620.00 | 43,890.00 | 45,530.00 | 3.0M |
| 2025-04-10 | 45,610.00 | 46,480.00 | 45,210.00 | 46,480.00 | 2.4M |
| 2025-04-09 | 43,240.00 | 43,500.00 | 42,000.00 | 42,620.00 | 2.3M |
| 2025-04-08 | 43,330.00 | 44,010.00 | 43,150.00 | 43,810.00 | 2.1M |
| 2025-04-07 | 42,500.00 | 43,670.00 | 41,650.00 | 41,650.00 | 3.0M |
| 2025-04-04 | 44,510.00 | 45,440.00 | 44,280.00 | 44,900.00 | 2.2M |
| 2025-04-03 | 43,770.00 | 45,340.00 | 43,670.00 | 45,300.00 | 2.1M |
| 2025-04-02 | 45,070.00 | 46,190.00 | 44,840.00 | 46,100.00 | 2.0M |
| 2025-04-01 | 44,760.00 | 45,070.00 | 44,250.00 | 44,440.00 | 1.3M |
| 2025-03-31 | 44,300.00 | 44,500.00 | 43,780.00 | 44,060.00 | 6.4M |
| 2025-03-28 | 46,440.00 | 46,440.00 | 45,250.00 | 45,740.00 | 1.4M |
| 2025-03-27 | 45,890.00 | 46,630.00 | 45,740.00 | 46,500.00 | 1.3M |
| 2025-03-26 | 45,950.00 | 46,690.00 | 45,800.00 | 46,200.00 | 1.3M |
| 2025-03-25 | 45,620.00 | 46,070.00 | 45,490.00 | 45,540.00 | 1.2M |
| 2025-03-24 | 45,650.00 | 45,790.00 | 45,280.00 | 45,280.00 | 0.8M |
| 2025-03-21 | 45,500.00 | 46,090.00 | 45,320.00 | 45,340.00 | 1.0M |
| 2025-03-19 | 45,780.00 | 46,350.00 | 45,620.00 | 45,620.00 | 0.8M |
| 2025-03-18 | 46,050.00 | 46,310.00 | 45,780.00 | 45,920.00 | 0.9M |
| 2025-03-17 | 46,180.00 | 46,220.00 | 45,420.00 | 45,420.00 | 0.7M |
| 2025-03-14 | 45,310.00 | 45,900.00 | 45,300.00 | 45,660.00 | 1.7M |
| 2025-03-13 | 46,100.00 | 46,480.00 | 45,460.00 | 45,670.00 | 1.3M |
| 2025-03-12 | 46,000.00 | 46,290.00 | 45,580.00 | 45,810.00 | 0.9M |
| 2025-03-11 | 44,300.00 | 45,910.00 | 44,100.00 | 45,800.00 | 1.3M |
| 2025-03-10 | 46,180.00 | 46,260.00 | 45,490.00 | 45,660.00 | 1.0M |
| 2025-03-07 | 46,730.00 | 46,910.00 | 45,950.00 | 46,000.00 | 1.4M |
| 2025-03-06 | 47,490.00 | 48,050.00 | 47,280.00 | 47,740.00 | 1.0M |
| 2025-03-05 | 46,930.00 | 47,430.00 | 46,260.00 | 47,190.00 | 1.4M |
| 2025-03-04 | 46,690.00 | 46,700.00 | 45,440.00 | 46,400.00 | 1.4M |
| 2025-03-03 | 46,300.00 | 47,040.00 | 45,670.00 | 46,970.00 | 1.3M |
| 2025-02-28 | 45,790.00 | 46,110.00 | 44,680.00 | 45,470.00 | 1.6M |
| 2025-02-27 | 46,500.00 | 46,590.00 | 45,980.00 | 46,220.00 | 0.8M |
| 2025-02-26 | 45,600.00 | 46,280.00 | 45,330.00 | 46,270.00 | 1.0M |
| 2025-02-25 | 45,880.00 | 46,200.00 | 45,440.00 | 45,560.00 | 1.5M |
| 2025-02-21 | 47,120.00 | 47,520.00 | 46,960.00 | 46,980.00 | 1.0M |
| 2025-02-20 | 47,900.00 | 47,930.00 | 47,120.00 | 47,530.00 | 1.0M |
| 2025-02-19 | 49,020.00 | 49,070.00 | 48,150.00 | 48,150.00 | 0.8M |
| 2025-02-18 | 49,790.00 | 49,930.00 | 49,200.00 | 49,200.00 | 0.6M |
| 2025-02-17 | 49,720.00 | 49,920.00 | 49,300.00 | 49,800.00 | 0.6M |
| 2025-02-14 | 50,040.00 | 50,370.00 | 49,600.00 | 49,620.00 | 1.2M |
| 2025-02-13 | 49,670.00 | 50,450.00 | 49,570.00 | 50,400.00 | 1.2M |
| 2025-02-12 | 48,980.00 | 49,760.00 | 48,760.00 | 48,970.00 | 1.1M |
| 2025-02-10 | 48,720.00 | 48,950.00 | 48,280.00 | 48,280.00 | 0.6M |
| 2025-02-07 | 48,920.00 | 49,430.00 | 48,850.00 | 48,860.00 | 0.7M |
| 2025-02-06 | 48,430.00 | 49,270.00 | 48,290.00 | 49,120.00 | 1.0M |
| 2025-02-05 | 48,250.00 | 48,630.00 | 48,130.00 | 48,240.00 | 0.8M |
| 2025-02-04 | 49,950.00 | 50,120.00 | 48,120.00 | 48,200.00 | 1.2M |
| 2025-02-03 | 50,050.00 | 50,390.00 | 48,960.00 | 49,200.00 | 1.4M |
| 2025-01-31 | 50,900.00 | 51,080.00 | 50,590.00 | 51,030.00 | 0.9M |
| 2025-01-30 | 50,130.00 | 50,770.00 | 50,020.00 | 50,650.00 | 0.8M |
| 2025-01-29 | 50,050.00 | 50,540.00 | 49,900.00 | 50,250.00 | 1.1M |
| 2025-01-28 | 50,200.00 | 50,510.00 | 49,500.00 | 49,620.00 | 1.4M |
| 2025-01-27 | 50,700.00 | 51,400.00 | 50,000.00 | 50,000.00 | 1.6M |
| 2025-01-24 | 49,630.00 | 49,990.00 | 49,410.00 | 49,720.00 | 1.1M |
| 2025-01-23 | 49,200.00 | 49,720.00 | 48,570.00 | 49,570.00 | 1.4M |
| 2025-01-22 | 49,200.00 | 49,500.00 | 48,780.00 | 49,100.00 | 1.5M |
| 2025-01-21 | 48,840.00 | 49,090.00 | 48,290.00 | 49,030.00 | 1.1M |
| 2025-01-20 | 48,350.00 | 48,930.00 | 48,140.00 | 48,500.00 | 0.8M |
| 2025-01-17 | 47,900.00 | 48,280.00 | 47,610.00 | 48,060.00 | 0.9M |
| 2025-01-16 | 48,800.00 | 49,020.00 | 48,180.00 | 48,240.00 | 1.5M |
| 2025-01-15 | 47,830.00 | 48,340.00 | 47,430.00 | 48,340.00 | 1.5M |
| 2025-01-14 | 48,190.00 | 48,710.00 | 47,360.00 | 47,720.00 | 2.2M |
| 2025-01-10 | 49,500.00 | 49,550.00 | 48,020.00 | 48,700.00 | 4.3M |
| 2025-01-09 | 51,970.00 | 52,340.00 | 51,320.00 | 52,100.00 | 1.3M |
| 2025-01-08 | 51,710.00 | 52,040.00 | 51,080.00 | 51,810.00 | 1.1M |
| 2025-01-07 | 52,010.00 | 52,530.00 | 51,770.00 | 52,060.00 | 1.2M |
| 2025-01-06 | 53,390.00 | 53,900.00 | 51,540.00 | 51,550.00 | 1.7M |