14,100.00
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 | 14,450.00 | 14,660.00 | 14,075.00 | 14,100.00 | 6.3M |
| 2025-09-25 | 14,275.00 | 14,750.00 | 14,170.00 | 14,550.00 | 8.3M |
| 2025-09-24 | 14,085.00 | 14,570.00 | 13,880.00 | 14,570.00 | 7.7M |
| 2025-09-22 | 14,200.00 | 14,355.00 | 14,085.00 | 14,250.00 | 6.5M |
| 2025-09-19 | 14,000.00 | 14,205.00 | 13,550.00 | 13,975.00 | 9.8M |
| 2025-09-18 | 13,650.00 | 13,695.00 | 13,395.00 | 13,605.00 | 6.0M |
| 2025-09-17 | 13,860.00 | 13,950.00 | 13,340.00 | 13,455.00 | 9.1M |
| 2025-09-16 | 14,350.00 | 14,560.00 | 13,810.00 | 13,970.00 | 10.5M |
| 2025-09-12 | 14,250.00 | 14,355.00 | 14,040.00 | 14,100.00 | 9.5M |
| 2025-09-11 | 14,000.00 | 14,270.00 | 13,720.00 | 13,990.00 | 13.9M |
| 2025-09-10 | 13,340.00 | 13,685.00 | 13,300.00 | 13,630.00 | 9.2M |
| 2025-09-09 | 13,795.00 | 13,880.00 | 12,900.00 | 12,905.00 | 11.6M |
| 2025-09-08 | 13,450.00 | 13,555.00 | 13,315.00 | 13,555.00 | 9.1M |
| 2025-09-05 | 13,495.00 | 13,580.00 | 13,100.00 | 13,340.00 | 12.2M |
| 2025-09-04 | 12,785.00 | 13,370.00 | 12,775.00 | 13,140.00 | 14.7M |
| 2025-09-03 | 12,500.00 | 12,690.00 | 12,330.00 | 12,500.00 | 11.0M |
| 2025-09-02 | 12,500.00 | 12,720.00 | 12,250.00 | 12,425.00 | 10.9M |
| 2025-09-01 | 12,630.00 | 12,760.00 | 12,220.00 | 12,415.00 | 11.2M |
| 2025-08-29 | 12,360.00 | 12,800.00 | 12,245.00 | 12,770.00 | 13.5M |
| 2025-08-28 | 11,375.00 | 12,325.00 | 11,315.00 | 12,320.00 | 13.6M |
| 2025-08-27 | 11,700.00 | 11,735.00 | 11,440.00 | 11,675.00 | 6.7M |
| 2025-08-26 | 11,550.00 | 11,700.00 | 11,300.00 | 11,525.00 | 6.6M |
| 2025-08-25 | 11,785.00 | 11,810.00 | 11,380.00 | 11,495.00 | 7.8M |
| 2025-08-22 | 11,480.00 | 11,590.00 | 11,350.00 | 11,485.00 | 5.3M |
| 2025-08-21 | 11,230.00 | 11,650.00 | 11,220.00 | 11,445.00 | 7.7M |
| 2025-08-20 | 11,340.00 | 11,510.00 | 11,250.00 | 11,330.00 | 9.2M |
| 2025-08-19 | 12,370.00 | 12,420.00 | 11,750.00 | 12,010.00 | 11.6M |
| 2025-08-18 | 12,175.00 | 12,450.00 | 12,055.00 | 12,400.00 | 8.7M |
| 2025-08-15 | 11,900.00 | 12,390.00 | 11,735.00 | 12,275.00 | 14.5M |
| 2025-08-14 | 11,970.00 | 12,020.00 | 11,690.00 | 11,905.00 | 9.5M |
| 2025-08-13 | 11,980.00 | 12,035.00 | 11,660.00 | 12,000.00 | 12.7M |
| 2025-08-12 | 11,490.00 | 11,730.00 | 11,405.00 | 11,630.00 | 12.3M |
| 2025-08-08 | 11,510.00 | 11,880.00 | 11,020.00 | 11,095.00 | 20.6M |
| 2025-08-07 | 10,950.00 | 11,720.00 | 10,350.00 | 11,510.00 | 25.0M |
| 2025-08-06 | 10,550.00 | 10,935.00 | 10,440.00 | 10,930.00 | 11.4M |
| 2025-08-05 | 10,480.00 | 10,675.00 | 10,325.00 | 10,675.00 | 12.3M |
| 2025-08-04 | 9,834.00 | 10,320.00 | 9,830.00 | 10,270.00 | 11.4M |
| 2025-08-01 | 10,145.00 | 10,380.00 | 9,955.00 | 10,290.00 | 13.8M |
| 2025-07-31 | 9,968.00 | 10,400.00 | 9,960.00 | 10,375.00 | 19.4M |
| 2025-07-30 | 9,358.00 | 9,813.00 | 9,301.00 | 9,736.00 | 28.9M |
| 2025-07-29 | 8,750.00 | 8,957.00 | 8,733.00 | 8,940.00 | 16.3M |
| 2025-07-28 | 8,915.00 | 8,924.00 | 8,717.00 | 8,814.00 | 19.1M |
| 2025-07-25 | 8,771.00 | 8,912.00 | 8,743.00 | 8,857.00 | 18.6M |
| 2025-07-24 | 8,446.00 | 8,720.00 | 8,441.00 | 8,704.00 | 23.1M |
| 2025-07-23 | 8,593.00 | 8,641.00 | 8,125.00 | 8,359.00 | 24.4M |
| 2025-07-22 | 8,180.00 | 8,480.00 | 8,174.00 | 8,443.00 | 20.1M |
| 2025-07-18 | 8,082.00 | 8,206.00 | 7,972.00 | 8,085.00 | 21.6M |
| 2025-07-17 | 7,922.00 | 8,018.00 | 7,803.00 | 8,016.00 | 14.3M |
| 2025-07-16 | 7,854.00 | 8,045.00 | 7,767.00 | 7,955.00 | 19.9M |
| 2025-07-15 | 7,630.00 | 7,855.00 | 7,590.00 | 7,850.00 | 20.1M |
| 2025-07-14 | 7,540.00 | 7,574.00 | 7,412.00 | 7,552.00 | 10.8M |
| 2025-07-11 | 7,738.00 | 7,849.00 | 7,483.00 | 7,512.00 | 17.9M |
| 2025-07-10 | 7,770.00 | 7,891.00 | 7,719.00 | 7,760.00 | 15.5M |
| 2025-07-09 | 7,879.00 | 7,879.00 | 7,570.00 | 7,714.00 | 17.6M |
| 2025-07-08 | 7,560.00 | 7,825.00 | 7,512.00 | 7,815.00 | 16.8M |
| 2025-07-07 | 7,420.00 | 7,520.00 | 7,360.00 | 7,410.00 | 12.4M |
| 2025-07-04 | 7,800.00 | 7,805.00 | 7,518.00 | 7,520.00 | 16.6M |
| 2025-07-03 | 7,675.00 | 7,830.00 | 7,627.00 | 7,705.00 | 20.2M |
| 2025-07-02 | 7,580.00 | 7,679.00 | 7,403.00 | 7,565.00 | 25.3M |
| 2025-07-01 | 7,521.00 | 7,925.00 | 7,456.00 | 7,880.00 | 23.3M |
| 2025-06-30 | 7,749.00 | 7,773.00 | 7,502.00 | 7,571.00 | 17.3M |
| 2025-06-27 | 7,521.00 | 7,643.00 | 7,440.00 | 7,599.00 | 16.8M |
| 2025-06-26 | 7,143.00 | 7,445.00 | 7,141.00 | 7,445.00 | 17.8M |
| 2025-06-25 | 7,150.00 | 7,298.00 | 7,092.00 | 7,187.00 | 16.8M |
| 2025-06-24 | 6,887.00 | 7,097.00 | 6,849.00 | 7,097.00 | 19.0M |
| 2025-06-23 | 6,748.00 | 6,776.00 | 6,627.00 | 6,713.00 | 10.3M |
| 2025-06-20 | 6,866.00 | 6,967.00 | 6,823.00 | 6,860.00 | 9.9M |
| 2025-06-19 | 6,780.00 | 6,923.00 | 6,745.00 | 6,898.00 | 11.7M |
| 2025-06-18 | 6,835.00 | 6,863.00 | 6,730.00 | 6,780.00 | 12.5M |
| 2025-06-17 | 6,899.00 | 7,008.00 | 6,860.00 | 6,885.00 | 13.1M |
| 2025-06-16 | 6,805.00 | 6,877.00 | 6,718.00 | 6,855.00 | 10.7M |
| 2025-06-13 | 6,720.00 | 6,780.00 | 6,593.00 | 6,780.00 | 15.0M |
| 2025-06-12 | 6,720.00 | 6,764.00 | 6,660.00 | 6,715.00 | 13.3M |
| 2025-06-11 | 6,948.00 | 6,958.00 | 6,680.00 | 6,680.00 | 15.8M |
| 2025-06-10 | 7,080.00 | 7,118.00 | 6,871.00 | 6,879.00 | 21.1M |
| 2025-06-09 | 6,987.00 | 7,110.00 | 6,941.00 | 7,070.00 | 19.6M |
| 2025-06-06 | 6,830.00 | 6,962.00 | 6,830.00 | 6,899.00 | 18.3M |
| 2025-06-05 | 6,670.00 | 6,879.00 | 6,662.00 | 6,871.00 | 24.1M |
| 2025-06-04 | 6,844.00 | 6,867.00 | 6,622.00 | 6,699.00 | 20.5M |
| 2025-06-03 | 6,855.00 | 6,892.00 | 6,688.00 | 6,688.00 | 18.8M |
| 2025-06-02 | 6,672.00 | 6,828.00 | 6,606.00 | 6,808.00 | 21.7M |
| 2025-05-30 | 6,680.00 | 6,765.00 | 6,618.00 | 6,718.00 | 25.0M |
| 2025-05-29 | 6,750.00 | 6,980.00 | 6,681.00 | 6,875.00 | 36.8M |
| 2025-05-28 | 6,601.00 | 6,743.00 | 6,485.00 | 6,514.00 | 23.9M |
| 2025-05-27 | 6,357.00 | 6,482.00 | 6,262.00 | 6,482.00 | 26.3M |
| 2025-05-26 | 6,300.00 | 6,353.00 | 6,185.00 | 6,308.00 | 23.8M |
| 2025-05-23 | 5,982.00 | 6,290.00 | 5,981.00 | 6,247.00 | 28.6M |
| 2025-05-22 | 5,880.00 | 6,015.00 | 5,777.00 | 5,958.00 | 21.2M |
| 2025-05-21 | 6,100.00 | 6,160.00 | 5,970.00 | 6,059.00 | 20.0M |
| 2025-05-20 | 5,824.00 | 6,156.00 | 5,782.00 | 6,122.00 | 27.5M |
| 2025-05-19 | 5,725.00 | 5,949.00 | 5,717.00 | 5,794.00 | 22.6M |
| 2025-05-16 | 5,702.00 | 5,803.00 | 5,662.00 | 5,785.00 | 19.8M |
| 2025-05-15 | 5,927.00 | 6,011.00 | 5,743.00 | 5,760.00 | 23.4M |
| 2025-05-14 | 5,943.00 | 6,130.00 | 5,807.00 | 6,027.00 | 36.7M |
| 2025-05-13 | 6,200.00 | 6,232.00 | 5,723.00 | 5,743.00 | 44.3M |
| 2025-05-12 | 6,015.00 | 6,163.00 | 6,005.00 | 6,056.00 | 20.5M |
| 2025-05-09 | 5,970.00 | 6,037.00 | 5,882.00 | 5,995.00 | 21.9M |
| 2025-05-08 | 5,775.00 | 5,900.00 | 5,723.00 | 5,899.00 | 27.6M |
| 2025-05-07 | 5,590.00 | 5,684.00 | 5,529.00 | 5,676.00 | 21.8M |
| 2025-05-02 | 5,561.00 | 5,599.00 | 5,405.00 | 5,529.00 | 27.7M |
| 2025-05-01 | 5,329.00 | 5,592.00 | 5,270.00 | 5,556.00 | 36.5M |
| 2025-04-30 | 5,100.00 | 5,256.00 | 5,083.00 | 5,247.00 | 19.1M |
| 2025-04-28 | 5,325.00 | 5,327.00 | 5,145.00 | 5,209.00 | 23.8M |
| 2025-04-25 | 5,050.00 | 5,323.00 | 4,997.00 | 5,272.00 | 40.8M |
| 2025-04-24 | 4,831.00 | 4,905.00 | 4,790.00 | 4,846.00 | 22.3M |
| 2025-04-23 | 4,618.00 | 4,698.00 | 4,563.00 | 4,696.00 | 23.1M |
| 2025-04-22 | 4,484.00 | 4,525.00 | 4,403.00 | 4,432.00 | 19.0M |
| 2025-04-21 | 4,660.00 | 4,707.00 | 4,541.00 | 4,554.00 | 18.1M |
| 2025-04-18 | 4,546.00 | 4,705.00 | 4,534.00 | 4,685.00 | 17.0M |
| 2025-04-17 | 4,548.00 | 4,634.00 | 4,480.00 | 4,605.00 | 20.8M |
| 2025-04-16 | 4,682.00 | 4,750.00 | 4,499.00 | 4,565.00 | 25.8M |
| 2025-04-15 | 4,685.00 | 4,804.00 | 4,619.00 | 4,709.00 | 25.7M |
| 2025-04-14 | 4,784.00 | 4,867.00 | 4,651.00 | 4,653.00 | 25.8M |
| 2025-04-11 | 4,500.00 | 4,688.00 | 4,357.00 | 4,661.00 | 31.0M |
| 2025-04-10 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1.2M |
| 2025-04-09 | 4,013.00 | 4,055.00 | 3,852.00 | 4,010.00 | 33.5M |
| 2025-04-08 | 4,153.00 | 4,293.00 | 4,152.00 | 4,293.00 | 7.4M |
| 2025-04-07 | 3,592.00 | 3,793.00 | 3,592.00 | 3,593.00 | 23.9M |
| 2025-04-04 | 4,630.00 | 4,644.00 | 4,192.00 | 4,292.00 | 30.8M |
| 2025-04-03 | 4,953.00 | 5,100.00 | 4,828.00 | 4,892.00 | 25.2M |
| 2025-04-02 | 5,283.00 | 5,397.00 | 5,179.00 | 5,353.00 | 22.7M |
| 2025-04-01 | 5,450.00 | 5,479.00 | 5,218.00 | 5,231.00 | 21.1M |
| 2025-03-31 | 5,400.00 | 5,474.00 | 5,226.00 | 5,398.00 | 25.9M |
| 2025-03-28 | 5,598.00 | 5,758.00 | 5,592.00 | 5,691.00 | 17.5M |
| 2025-03-27 | 6,029.00 | 6,029.00 | 5,800.00 | 5,831.00 | 21.4M |
| 2025-03-26 | 6,370.00 | 6,407.00 | 6,175.00 | 6,271.00 | 26.4M |
| 2025-03-25 | 6,388.00 | 6,589.00 | 6,160.00 | 6,212.00 | 28.4M |
| 2025-03-24 | 6,062.00 | 6,179.00 | 5,983.00 | 6,117.00 | 29.1M |
| 2025-03-21 | 5,957.00 | 6,120.00 | 5,915.00 | 5,959.00 | 25.5M |
| 2025-03-19 | 6,167.00 | 6,202.00 | 5,855.00 | 5,869.00 | 24.8M |
| 2025-03-18 | 6,213.00 | 6,339.00 | 6,095.00 | 6,198.00 | 23.3M |
| 2025-03-17 | 6,320.00 | 6,320.00 | 6,074.00 | 6,127.00 | 21.9M |
| 2025-03-14 | 5,749.00 | 6,217.00 | 5,739.00 | 6,212.00 | 34.8M |
| 2025-03-13 | 5,865.00 | 5,954.00 | 5,740.00 | 5,749.00 | 21.5M |
| 2025-03-12 | 5,627.00 | 5,833.00 | 5,627.00 | 5,711.00 | 25.5M |
| 2025-03-11 | 5,423.00 | 5,668.00 | 5,263.00 | 5,657.00 | 30.6M |
| 2025-03-10 | 5,836.00 | 5,873.00 | 5,701.00 | 5,773.00 | 16.6M |
| 2025-03-07 | 5,923.00 | 6,038.00 | 5,804.00 | 5,849.00 | 21.1M |
| 2025-03-06 | 6,303.00 | 6,317.00 | 6,007.00 | 6,130.00 | 24.7M |
| 2025-03-05 | 5,908.00 | 6,263.00 | 5,875.00 | 6,239.00 | 29.0M |
| 2025-03-04 | 5,902.00 | 5,957.00 | 5,656.00 | 5,808.00 | 29.1M |
| 2025-03-03 | 6,296.00 | 6,368.00 | 6,150.00 | 6,202.00 | 26.4M |
| 2025-02-28 | 6,325.00 | 6,388.00 | 5,973.00 | 6,140.00 | 36.0M |
| 2025-02-27 | 6,500.00 | 6,886.00 | 6,388.00 | 6,625.00 | 50.9M |
| 2025-02-26 | 6,044.00 | 6,321.00 | 5,952.00 | 6,321.00 | 30.5M |
| 2025-02-25 | 6,113.00 | 6,318.00 | 6,050.00 | 6,117.00 | 21.1M |
| 2025-02-21 | 6,634.00 | 6,682.00 | 6,515.00 | 6,613.00 | 17.9M |
| 2025-02-20 | 6,835.00 | 6,992.00 | 6,694.00 | 6,734.00 | 23.9M |
| 2025-02-19 | 6,894.00 | 6,976.00 | 6,742.00 | 6,896.00 | 14.9M |
| 2025-02-18 | 7,032.00 | 7,255.00 | 6,881.00 | 6,890.00 | 22.1M |
| 2025-02-17 | 6,900.00 | 7,068.00 | 6,820.00 | 7,032.00 | 20.9M |
| 2025-02-14 | 7,238.00 | 7,366.00 | 6,867.00 | 6,932.00 | 35.4M |
| 2025-02-13 | 7,467.00 | 7,620.00 | 7,102.00 | 7,228.00 | 40.4M |
| 2025-02-12 | 6,739.00 | 7,555.00 | 6,677.00 | 7,366.00 | 68.9M |
| 2025-02-10 | 6,294.00 | 6,675.00 | 6,201.00 | 6,675.00 | 31.8M |
| 2025-02-07 | 6,361.00 | 6,427.00 | 6,230.00 | 6,230.00 | 17.9M |
| 2025-02-06 | 6,380.00 | 6,453.00 | 6,221.00 | 6,340.00 | 19.0M |
| 2025-02-05 | 6,385.00 | 6,528.00 | 6,180.00 | 6,286.00 | 25.0M |
| 2025-02-04 | 6,149.00 | 6,350.00 | 6,088.00 | 6,308.00 | 24.0M |
| 2025-02-03 | 6,098.00 | 6,200.00 | 5,975.00 | 6,049.00 | 17.5M |
| 2025-01-31 | 6,143.00 | 6,379.00 | 6,113.00 | 6,290.00 | 31.6M |
| 2025-01-30 | 5,980.00 | 6,131.00 | 5,872.00 | 6,043.00 | 22.7M |
| 2025-01-29 | 6,135.00 | 6,149.00 | 5,684.00 | 6,020.00 | 46.1M |
| 2025-01-28 | 6,250.00 | 6,281.00 | 5,901.00 | 5,921.00 | 32.0M |
| 2025-01-27 | 7,185.00 | 7,194.00 | 6,500.00 | 6,522.00 | 32.2M |
| 2025-01-24 | 7,210.00 | 7,330.00 | 7,112.00 | 7,300.00 | 24.7M |
| 2025-01-23 | 7,100.00 | 7,482.00 | 7,017.00 | 7,276.00 | 42.2M |
| 2025-01-22 | 6,135.00 | 6,997.00 | 6,106.00 | 6,943.00 | 51.0M |
| 2025-01-21 | 6,099.00 | 6,141.00 | 5,912.00 | 6,047.00 | 14.1M |
| 2025-01-20 | 6,000.00 | 6,090.00 | 5,903.00 | 6,040.00 | 13.2M |
| 2025-01-17 | 5,897.00 | 5,984.00 | 5,788.00 | 5,962.00 | 13.8M |
| 2025-01-16 | 6,128.00 | 6,158.00 | 5,929.00 | 5,940.00 | 15.7M |
| 2025-01-15 | 6,095.00 | 6,175.00 | 5,940.00 | 6,028.00 | 14.7M |
| 2025-01-14 | 6,265.00 | 6,276.00 | 5,983.00 | 6,106.00 | 17.7M |
| 2025-01-10 | 6,319.00 | 6,509.00 | 6,265.00 | 6,305.00 | 25.4M |
| 2025-01-09 | 6,569.00 | 6,815.00 | 6,275.00 | 6,293.00 | 33.8M |
| 2025-01-08 | 6,465.00 | 6,604.00 | 6,412.00 | 6,568.00 | 16.4M |
| 2025-01-07 | 6,700.00 | 6,736.00 | 6,440.00 | 6,528.00 | 18.1M |
| 2025-01-06 | 6,680.00 | 6,776.00 | 6,546.00 | 6,608.00 | 19.0M |