4,090.00
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 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0M |
| 2025-09-25 | 3,999.99 | 4,130.00 | 3,999.99 | 4,130.00 | 0.0M |
| 2025-09-24 | 4,140.00 | 4,199.00 | 4,128.55 | 4,128.55 | 0.0M |
| 2025-09-23 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0M |
| 2025-09-22 | 3,941.00 | 3,974.90 | 3,941.00 | 3,974.90 | 0.0M |
| 2025-09-19 | 3,930.00 | 3,948.00 | 3,910.00 | 3,947.28 | 0.0M |
| 2025-09-18 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2025-09-17 | 3,878.00 | 3,883.00 | 3,864.00 | 3,864.04 | 0.0M |
| 2025-09-15 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0M |
| 2025-09-11 | 3,853.00 | 3,853.00 | 3,805.43 | 3,805.43 | 0.0M |
| 2025-09-09 | 3,823.00 | 3,823.00 | 3,754.50 | 3,785.00 | 0.0M |
| 2025-09-05 | 3,805.55 | 3,805.99 | 3,787.51 | 3,787.51 | 0.0M |
| 2025-09-04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2025-08-28 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 0.0M |
| 2025-08-27 | 3,600.00 | 3,603.37 | 3,600.00 | 3,603.37 | 0.0M |
| 2025-08-22 | 3,600.00 | 3,751.00 | 3,600.00 | 3,747.00 | 0.0M |
| 2025-08-21 | 3,750.00 | 3,750.00 | 3,598.40 | 3,600.00 | 0.0M |
| 2025-08-20 | 3,868.00 | 3,868.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2025-08-19 | 4,078.90 | 4,079.99 | 3,954.00 | 3,980.00 | 0.0M |
| 2025-08-18 | 3,900.00 | 4,145.00 | 3,900.00 | 4,145.00 | 0.0M |
| 2025-08-15 | 3,372.00 | 3,842.00 | 3,372.00 | 3,739.82 | 0.0M |
| 2025-08-14 | 3,350.00 | 3,400.00 | 3,350.00 | 3,400.00 | 0.0M |
| 2025-08-13 | 3,500.00 | 3,500.00 | 3,445.00 | 3,452.00 | 0.0M |
| 2025-08-12 | 3,402.72 | 3,430.00 | 3,345.61 | 3,345.61 | 0.0M |
| 2025-08-11 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0M |
| 2025-08-07 | 3,505.00 | 3,505.00 | 3,485.00 | 3,485.00 | 0.0M |
| 2025-08-06 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0M |
| 2025-08-05 | 3,475.99 | 3,510.00 | 3,450.57 | 3,450.57 | 0.0M |
| 2025-08-04 | 3,448.00 | 3,480.00 | 3,448.00 | 3,480.00 | 0.0M |
| 2025-08-01 | 3,515.00 | 3,550.00 | 3,435.00 | 3,530.00 | 0.0M |
| 2025-07-31 | 3,270.00 | 3,290.00 | 3,248.00 | 3,252.00 | 0.0M |
| 2025-07-30 | 3,382.30 | 3,400.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2025-07-29 | 3,405.00 | 3,425.00 | 3,405.00 | 3,422.50 | 0.0M |
| 2025-07-28 | 3,400.00 | 3,404.00 | 3,390.00 | 3,404.00 | 0.0M |
| 2025-07-25 | 3,350.00 | 3,402.00 | 3,350.00 | 3,402.00 | 0.0M |
| 2025-07-24 | 3,301.10 | 3,305.10 | 3,301.10 | 3,305.10 | 0.0M |
| 2025-07-22 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0M |
| 2025-07-21 | 3,332.00 | 3,332.00 | 3,320.00 | 3,320.00 | 0.0M |
| 2025-07-18 | 3,260.00 | 3,298.00 | 3,260.00 | 3,290.37 | 0.0M |
| 2025-07-16 | 3,112.00 | 3,112.00 | 3,111.00 | 3,111.00 | 0.0M |
| 2025-07-15 | 3,190.00 | 3,248.68 | 3,190.00 | 3,248.68 | 0.0M |
| 2025-07-14 | 3,015.00 | 3,015.00 | 3,001.00 | 3,001.00 | 0.0M |
| 2025-07-11 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 0.0M |
| 2025-07-10 | 3,109.00 | 3,109.00 | 3,103.00 | 3,103.00 | 0.0M |
| 2025-07-09 | 3,069.00 | 3,086.75 | 3,050.00 | 3,086.75 | 0.0M |
| 2025-07-08 | 3,210.00 | 3,210.00 | 3,105.00 | 3,105.00 | 0.0M |
| 2025-07-07 | 3,310.70 | 3,335.21 | 3,277.20 | 3,296.13 | 0.0M |
| 2025-07-03 | 3,314.99 | 3,455.00 | 3,314.99 | 3,452.00 | 0.0M |
| 2025-07-02 | 3,275.00 | 3,315.99 | 3,223.19 | 3,225.68 | 0.0M |
| 2025-07-01 | 3,140.00 | 3,173.00 | 3,020.00 | 3,150.00 | 0.0M |
| 2025-06-30 | 2,982.00 | 3,146.87 | 2,982.00 | 3,119.00 | 0.0M |
| 2025-06-27 | 2,930.00 | 2,930.00 | 2,840.00 | 2,840.00 | 0.0M |
| 2025-06-26 | 2,949.00 | 2,970.00 | 2,930.00 | 2,930.00 | 0.0M |
| 2025-06-24 | 2,810.00 | 2,868.00 | 2,784.67 | 2,864.64 | 0.0M |
| 2025-06-23 | 2,713.00 | 2,765.00 | 2,680.00 | 2,753.95 | 0.0M |
| 2025-06-20 | 2,800.00 | 2,815.00 | 2,769.50 | 2,790.95 | 0.0M |
| 2025-06-18 | 2,800.00 | 2,835.00 | 2,700.00 | 2,747.00 | 0.0M |
| 2025-06-17 | 2,595.00 | 2,808.99 | 2,580.00 | 2,739.13 | 0.0M |
| 2025-06-16 | 3,317.00 | 3,320.00 | 3,300.00 | 3,320.00 | 0.0M |
| 2025-06-13 | 3,184.00 | 3,341.45 | 3,184.00 | 3,330.00 | 0.0M |
| 2025-06-12 | 3,183.00 | 3,183.00 | 3,150.00 | 3,155.00 | 0.0M |
| 2025-06-11 | 3,190.00 | 3,220.00 | 3,183.00 | 3,183.00 | 0.0M |
| 2025-06-10 | 3,130.00 | 3,130.00 | 3,093.96 | 3,093.96 | 0.0M |
| 2025-06-09 | 3,125.00 | 3,125.00 | 3,060.00 | 3,066.95 | 0.0M |
| 2025-06-06 | 3,139.19 | 3,155.00 | 3,133.01 | 3,133.01 | 0.0M |
| 2025-06-05 | 3,080.00 | 3,180.00 | 3,080.00 | 3,147.00 | 0.0M |
| 2025-06-04 | 3,054.72 | 3,108.00 | 3,054.72 | 3,086.00 | 0.0M |
| 2025-06-03 | 2,855.00 | 3,061.30 | 2,855.00 | 3,053.77 | 0.0M |
| 2025-06-02 | 2,975.00 | 2,975.00 | 2,870.00 | 2,871.00 | 0.0M |
| 2025-05-30 | 3,070.00 | 3,092.40 | 3,069.99 | 3,092.40 | 0.0M |
| 2025-05-29 | 3,024.69 | 3,024.69 | 3,018.50 | 3,019.00 | 0.0M |
| 2025-05-28 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0M |
| 2025-05-27 | 2,998.00 | 3,005.00 | 2,998.00 | 3,005.00 | 0.0M |
| 2025-05-23 | 3,052.76 | 3,100.00 | 3,052.76 | 3,100.00 | 0.0M |
| 2025-05-22 | 3,004.00 | 3,035.00 | 3,000.00 | 3,020.00 | 0.0M |
| 2025-05-21 | 3,171.00 | 3,171.00 | 3,109.00 | 3,109.00 | 0.0M |
| 2025-05-20 | 3,300.00 | 3,325.00 | 3,300.00 | 3,325.00 | 0.0M |
| 2025-05-19 | 3,335.00 | 3,355.00 | 3,120.00 | 3,155.71 | 0.0M |
| 2025-05-16 | 3,500.00 | 3,501.50 | 3,445.00 | 3,467.01 | 0.0M |
| 2025-05-15 | 3,530.49 | 3,690.00 | 3,530.49 | 3,690.00 | 0.0M |
| 2025-05-14 | 3,723.29 | 3,800.00 | 3,690.00 | 3,752.00 | 0.0M |
| 2025-05-13 | 3,640.00 | 3,742.00 | 3,547.70 | 3,742.00 | 0.0M |
| 2025-05-12 | 2,880.00 | 3,006.04 | 2,850.00 | 3,000.96 | 0.0M |
| 2025-05-09 | 2,690.00 | 2,788.00 | 2,681.52 | 2,750.00 | 0.0M |
| 2025-05-08 | 2,498.00 | 2,632.00 | 2,498.00 | 2,620.00 | 0.0M |
| 2025-05-06 | 2,498.00 | 2,498.00 | 2,493.00 | 2,493.00 | 0.0M |
| 2025-05-05 | 2,411.95 | 2,505.00 | 2,411.95 | 2,505.00 | 0.0M |
| 2025-05-02 | 2,500.00 | 2,584.00 | 2,500.00 | 2,584.00 | 0.0M |
| 2025-04-30 | 2,370.00 | 2,485.00 | 2,370.00 | 2,441.44 | 0.0M |
| 2025-04-29 | 2,730.00 | 2,750.00 | 2,730.00 | 2,748.00 | 0.0M |
| 2025-04-28 | 2,780.00 | 2,790.00 | 2,748.00 | 2,748.00 | 0.0M |
| 2025-04-25 | 2,763.00 | 2,766.00 | 2,760.00 | 2,763.94 | 0.0M |
| 2025-04-24 | 2,643.00 | 2,700.10 | 2,643.00 | 2,700.00 | 0.0M |
| 2025-04-23 | 2,653.93 | 2,653.93 | 2,596.00 | 2,596.00 | 0.0M |
| 2025-04-22 | 2,698.00 | 2,725.00 | 2,630.00 | 2,649.43 | 0.0M |
| 2025-04-21 | 2,450.00 | 2,450.00 | 2,392.09 | 2,392.09 | 0.0M |
| 2025-04-14 | 2,619.60 | 2,635.00 | 2,619.60 | 2,631.00 | 0.0M |
| 2025-04-11 | 2,550.00 | 2,556.00 | 2,550.00 | 2,554.80 | 0.0M |
| 2025-04-10 | 2,530.00 | 2,530.00 | 2,457.00 | 2,457.00 | 0.0M |
| 2025-04-09 | 2,580.00 | 2,610.00 | 2,580.00 | 2,610.00 | 0.0M |
| 2025-04-08 | 2,650.00 | 2,660.00 | 2,500.00 | 2,505.00 | 0.0M |
| 2025-04-07 | 2,653.00 | 2,800.00 | 2,653.00 | 2,800.00 | 0.0M |
| 2025-04-04 | 2,613.00 | 2,625.35 | 2,610.01 | 2,625.35 | 0.0M |
| 2025-04-03 | 2,690.00 | 2,780.00 | 2,690.00 | 2,746.98 | 0.0M |
| 2025-04-02 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0M |
| 2025-04-01 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 0.0M |
| 2025-03-31 | 2,554.41 | 2,554.41 | 2,554.41 | 2,554.41 | 0.0M |
| 2025-03-28 | 2,612.00 | 2,633.10 | 2,599.00 | 2,599.00 | 0.0M |
| 2025-03-27 | 2,520.00 | 2,645.00 | 2,520.00 | 2,582.00 | 0.0M |
| 2025-03-26 | 2,596.00 | 2,596.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-03-24 | 2,700.00 | 2,700.00 | 2,584.00 | 2,595.92 | 0.0M |
| 2025-03-21 | 2,628.58 | 2,640.00 | 2,615.00 | 2,640.00 | 0.0M |
| 2025-03-20 | 2,605.00 | 2,605.00 | 2,560.00 | 2,560.00 | 0.0M |
| 2025-03-19 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2025-03-18 | 2,620.00 | 2,620.00 | 2,535.20 | 2,541.50 | 0.0M |
| 2025-03-14 | 2,630.00 | 2,651.00 | 2,626.00 | 2,651.00 | 0.0M |
| 2025-03-13 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0M |
| 2025-03-12 | 2,790.00 | 2,790.00 | 2,720.00 | 2,745.20 | 0.0M |
| 2025-03-11 | 2,784.76 | 2,840.00 | 2,784.76 | 2,832.00 | 0.0M |
| 2025-03-10 | 2,802.00 | 2,802.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2025-03-07 | 2,770.00 | 2,823.00 | 2,760.00 | 2,816.39 | 0.0M |
| 2025-03-06 | 2,638.00 | 2,640.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2025-03-05 | 2,650.00 | 2,689.00 | 2,641.00 | 2,680.00 | 0.0M |
| 2025-03-04 | 2,594.86 | 2,802.00 | 2,594.86 | 2,733.00 | 0.0M |
| 2025-03-03 | 2,760.00 | 2,760.00 | 2,643.00 | 2,643.00 | 0.0M |
| 2025-02-28 | 2,887.49 | 2,887.49 | 2,757.00 | 2,757.00 | 0.0M |
| 2025-02-27 | 3,230.00 | 3,237.00 | 2,914.00 | 2,923.00 | 0.0M |
| 2025-02-26 | 3,300.00 | 3,421.00 | 3,200.00 | 3,200.00 | 0.0M |
| 2025-02-25 | 3,090.00 | 3,111.20 | 3,000.01 | 3,052.00 | 0.0M |
| 2025-02-24 | 3,150.00 | 3,150.00 | 3,090.00 | 3,135.00 | 0.0M |
| 2025-02-21 | 3,359.77 | 3,359.77 | 3,143.50 | 3,170.00 | 0.0M |
| 2025-02-20 | 3,315.00 | 3,335.00 | 3,250.00 | 3,328.00 | 0.0M |
| 2025-02-19 | 3,430.00 | 3,450.00 | 3,325.00 | 3,332.26 | 0.0M |
| 2025-02-18 | 3,251.00 | 3,294.00 | 3,251.00 | 3,285.00 | 0.0M |
| 2025-02-14 | 3,262.00 | 3,262.00 | 3,236.00 | 3,255.05 | 0.0M |
| 2025-02-13 | 3,288.00 | 3,288.00 | 3,266.00 | 3,267.40 | 0.0M |
| 2025-02-12 | 3,288.00 | 3,299.00 | 3,250.00 | 3,264.00 | 0.0M |
| 2025-02-11 | 3,308.01 | 3,324.84 | 3,300.00 | 3,304.14 | 0.0M |
| 2025-02-10 | 3,483.91 | 3,500.00 | 3,380.00 | 3,380.00 | 0.0M |
| 2025-02-06 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0M |
| 2025-02-05 | 3,461.04 | 3,461.04 | 3,452.00 | 3,461.04 | 0.0M |
| 2025-02-04 | 3,434.79 | 3,445.00 | 3,430.00 | 3,440.00 | 0.0M |
| 2025-01-31 | 3,476.00 | 3,478.00 | 3,442.84 | 3,466.47 | 0.0M |
| 2025-01-30 | 3,420.00 | 3,508.79 | 3,420.00 | 3,453.00 | 0.0M |
| 2025-01-29 | 3,515.00 | 3,529.99 | 3,393.00 | 3,410.00 | 0.0M |
| 2025-01-28 | 3,385.00 | 3,385.00 | 3,265.00 | 3,271.00 | 0.0M |
| 2025-01-27 | 3,400.00 | 3,400.00 | 3,357.00 | 3,366.00 | 0.0M |
| 2025-01-24 | 3,450.00 | 3,450.00 | 3,415.00 | 3,415.00 | 0.0M |
| 2025-01-23 | 3,444.14 | 3,572.00 | 3,415.00 | 3,555.09 | 0.0M |
| 2025-01-22 | 3,700.00 | 3,700.00 | 3,528.00 | 3,538.20 | 0.0M |
| 2025-01-21 | 3,950.00 | 3,953.00 | 3,730.00 | 3,790.00 | 0.0M |
| 2025-01-17 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 0.0M |
| 2025-01-16 | 3,937.00 | 4,027.00 | 3,937.00 | 4,027.00 | 0.0M |
| 2025-01-15 | 3,900.00 | 3,934.00 | 3,830.00 | 3,830.00 | 0.0M |
| 2025-01-14 | 3,814.50 | 3,814.50 | 3,814.50 | 3,814.50 | 0.0M |
| 2025-01-13 | 3,783.00 | 3,790.00 | 3,783.00 | 3,790.00 | 0.0M |
| 2025-01-10 | 3,885.00 | 3,900.00 | 3,880.00 | 3,900.00 | 0.0M |
| 2025-01-08 | 3,983.00 | 3,983.00 | 3,887.00 | 3,887.00 | 0.0M |
| 2025-01-07 | 3,985.00 | 4,049.00 | 3,985.00 | 3,992.09 | 0.0M |
| 2025-01-06 | 3,970.00 | 3,970.00 | 3,964.24 | 3,964.24 | 0.0M |
| 2025-01-03 | 3,835.00 | 3,850.00 | 3,835.00 | 3,850.00 | 0.0M |
| 2025-01-02 | 3,780.00 | 3,835.00 | 3,780.00 | 3,835.00 | 0.0M |