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 | 11,580.00 | 11,690.00 | 11,555.00 | 11,575.00 | 0.1M |
| 2025-09-25 | 11,740.00 | 11,775.00 | 11,680.00 | 11,695.00 | 0.1M |
| 2025-09-24 | 11,865.00 | 11,865.00 | 11,705.00 | 11,725.00 | 0.1M |
| 2025-09-23 | 11,865.00 | 11,875.00 | 11,790.00 | 11,800.00 | 0.1M |
| 2025-09-22 | 11,830.00 | 11,895.00 | 11,830.00 | 11,840.00 | 0.1M |
| 2025-09-19 | 11,845.00 | 11,845.00 | 11,795.00 | 11,830.00 | 0.1M |
| 2025-09-18 | 11,845.00 | 11,890.00 | 11,790.00 | 11,845.00 | 0.1M |
| 2025-09-17 | 11,945.00 | 11,945.00 | 11,830.00 | 11,845.00 | 0.1M |
| 2025-09-16 | 12,065.00 | 12,065.00 | 11,930.00 | 11,945.00 | 0.2M |
| 2025-09-15 | 11,965.00 | 12,075.00 | 11,905.00 | 12,015.00 | 0.3M |
| 2025-09-12 | 12,100.00 | 12,100.00 | 11,955.00 | 11,960.00 | 0.2M |
| 2025-09-11 | 12,210.00 | 12,210.00 | 12,065.00 | 12,170.00 | 0.4M |
| 2025-09-10 | 12,080.00 | 12,195.00 | 11,985.00 | 12,180.00 | 0.3M |
| 2025-09-09 | 11,950.00 | 12,010.00 | 11,895.00 | 12,005.00 | 0.2M |
| 2025-09-08 | 11,940.00 | 11,940.00 | 11,825.00 | 11,880.00 | 0.3M |
| 2025-09-05 | 11,900.00 | 11,915.00 | 11,830.00 | 11,885.00 | 0.2M |
| 2025-09-04 | 11,915.00 | 11,915.00 | 11,825.00 | 11,890.00 | 0.1M |
| 2025-09-03 | 11,975.00 | 11,975.00 | 11,860.00 | 11,885.00 | 0.1M |
| 2025-09-02 | 11,955.00 | 11,955.00 | 11,835.00 | 11,900.00 | 0.1M |
| 2025-09-01 | 11,980.00 | 11,985.00 | 11,830.00 | 11,920.00 | 0.1M |
| 2025-08-29 | 12,065.00 | 12,065.00 | 11,895.00 | 11,920.00 | 0.1M |
| 2025-08-28 | 11,850.00 | 12,037.00 | 11,775.00 | 11,995.00 | 0.1M |
| 2025-08-27 | 11,850.00 | 11,850.00 | 11,750.00 | 11,820.00 | 0.1M |
| 2025-08-26 | 11,865.00 | 11,870.00 | 11,780.00 | 11,795.00 | 0.1M |
| 2025-08-25 | 11,910.00 | 11,910.00 | 11,820.00 | 11,855.00 | 0.1M |
| 2025-08-22 | 11,840.00 | 11,900.00 | 11,785.00 | 11,810.00 | 0.1M |
| 2025-08-21 | 11,885.00 | 11,905.00 | 11,800.00 | 11,840.00 | 0.1M |
| 2025-08-20 | 11,805.00 | 11,825.00 | 11,605.00 | 11,800.00 | 0.1M |
| 2025-08-19 | 11,810.00 | 11,845.00 | 11,745.00 | 11,805.00 | 0.1M |
| 2025-08-18 | 11,805.00 | 11,900.00 | 11,785.00 | 11,810.00 | 0.2M |
| 2025-08-14 | 11,950.00 | 12,040.00 | 11,920.00 | 11,930.00 | 0.1M |
| 2025-08-13 | 12,045.00 | 12,100.00 | 11,915.00 | 11,950.00 | 0.2M |
| 2025-08-12 | 12,095.00 | 12,220.00 | 12,095.00 | 12,155.00 | 0.2M |
| 2025-08-11 | 12,135.00 | 12,135.00 | 12,010.00 | 12,060.00 | 0.2M |
| 2025-08-08 | 12,140.00 | 12,140.00 | 12,035.00 | 12,135.00 | 0.1M |
| 2025-08-07 | 12,215.00 | 12,245.00 | 12,045.00 | 12,135.00 | 0.2M |
| 2025-08-06 | 12,030.00 | 12,155.00 | 12,020.00 | 12,155.00 | 0.1M |
| 2025-08-05 | 11,995.00 | 12,075.00 | 11,940.00 | 12,005.00 | 0.2M |
| 2025-08-04 | 11,700.00 | 11,900.00 | 11,690.00 | 11,900.00 | 0.2M |
| 2025-08-01 | 12,145.00 | 12,145.00 | 11,735.00 | 11,740.00 | 0.3M |
| 2025-07-31 | 12,315.00 | 12,315.00 | 12,127.00 | 12,200.00 | 0.1M |
| 2025-07-30 | 12,105.00 | 12,275.00 | 12,105.00 | 12,255.00 | 0.1M |
| 2025-07-29 | 12,075.00 | 12,180.00 | 11,990.00 | 12,155.00 | 0.1M |
| 2025-07-28 | 12,515.00 | 12,515.00 | 12,055.00 | 12,075.00 | 0.2M |
| 2025-07-25 | 12,490.00 | 12,630.00 | 12,450.00 | 12,520.00 | 0.1M |
| 2025-07-24 | 12,630.00 | 12,795.00 | 12,475.00 | 12,530.00 | 0.3M |
| 2025-07-23 | 12,600.00 | 12,720.00 | 12,495.00 | 12,620.00 | 0.2M |
| 2025-07-22 | 12,600.00 | 12,675.00 | 12,505.00 | 12,560.00 | 0.1M |
| 2025-07-21 | 12,620.00 | 12,630.00 | 12,515.00 | 12,560.00 | 0.1M |
| 2025-07-18 | 12,815.00 | 12,880.00 | 12,550.00 | 12,635.00 | 0.2M |
| 2025-07-17 | 12,790.00 | 12,865.00 | 12,650.00 | 12,810.00 | 0.2M |
| 2025-07-16 | 13,055.00 | 13,060.00 | 12,720.00 | 12,750.00 | 0.3M |
| 2025-07-15 | 13,175.00 | 13,175.00 | 13,020.00 | 13,090.00 | 0.2M |
| 2025-07-14 | 12,790.00 | 13,180.00 | 12,770.00 | 13,175.00 | 0.2M |
| 2025-07-11 | 12,890.00 | 13,010.00 | 12,860.00 | 12,935.00 | 0.3M |
| 2025-07-10 | 12,755.00 | 12,870.00 | 12,690.00 | 12,870.00 | 0.2M |
| 2025-07-09 | 12,630.00 | 12,725.00 | 12,490.00 | 12,710.00 | 0.2M |
| 2025-07-08 | 12,150.00 | 12,530.00 | 12,145.00 | 12,530.00 | 0.1M |
| 2025-07-07 | 11,910.00 | 12,155.00 | 11,895.00 | 12,150.00 | 0.1M |
| 2025-07-04 | 12,195.00 | 12,245.00 | 11,990.00 | 11,990.00 | 0.2M |
| 2025-07-03 | 12,195.00 | 12,220.00 | 12,115.00 | 12,185.00 | 0.2M |
| 2025-07-02 | 12,165.00 | 12,185.00 | 11,945.00 | 12,100.00 | 0.1M |
| 2025-07-01 | 11,910.00 | 12,150.00 | 11,910.00 | 12,095.00 | 0.1M |
| 2025-06-30 | 11,855.00 | 11,935.00 | 11,795.00 | 11,900.00 | 0.1M |
| 2025-06-27 | 11,900.00 | 11,940.00 | 11,765.00 | 11,840.00 | 0.1M |
| 2025-06-26 | 11,915.00 | 11,915.00 | 11,710.00 | 11,845.00 | 0.1M |
| 2025-06-25 | 11,925.00 | 11,940.00 | 11,750.00 | 11,910.00 | 0.1M |
| 2025-06-24 | 11,740.00 | 11,805.00 | 11,620.00 | 11,770.00 | 0.1M |
| 2025-06-23 | 11,520.00 | 11,545.00 | 11,365.00 | 11,540.00 | 0.0M |
| 2025-06-20 | 11,555.00 | 11,565.00 | 11,450.00 | 11,530.00 | 0.1M |
| 2025-06-19 | 11,530.00 | 11,560.00 | 11,400.00 | 11,510.00 | 0.1M |
| 2025-06-18 | 11,520.00 | 11,555.00 | 11,430.00 | 11,465.00 | 0.1M |
| 2025-06-17 | 11,590.00 | 11,730.00 | 11,400.00 | 11,500.00 | 0.1M |
| 2025-06-16 | 11,415.00 | 11,590.00 | 11,365.00 | 11,590.00 | 0.1M |
| 2025-06-13 | 11,515.00 | 11,515.00 | 11,300.00 | 11,415.00 | 0.1M |
| 2025-06-12 | 11,385.00 | 11,440.00 | 11,360.00 | 11,430.00 | 0.1M |
| 2025-06-11 | 11,450.00 | 11,570.00 | 11,345.00 | 11,570.00 | 0.1M |
| 2025-06-10 | 11,530.00 | 11,580.00 | 11,357.00 | 11,470.00 | 0.2M |
| 2025-06-09 | 11,390.00 | 11,610.00 | 11,390.00 | 11,490.00 | 0.1M |
| 2025-06-05 | 11,445.00 | 11,445.00 | 11,205.00 | 11,290.00 | 0.1M |
| 2025-06-04 | 11,020.00 | 11,315.00 | 11,020.00 | 11,300.00 | 0.1M |
| 2025-06-02 | 10,975.00 | 11,150.00 | 10,840.00 | 10,915.00 | 0.1M |
| 2025-05-30 | 11,180.00 | 11,180.00 | 11,020.00 | 11,060.00 | 0.1M |
| 2025-05-29 | 10,885.00 | 11,065.00 | 10,795.00 | 11,060.00 | 0.1M |
| 2025-05-28 | 10,740.00 | 10,800.00 | 10,655.00 | 10,735.00 | 0.0M |
| 2025-05-27 | 10,705.00 | 10,705.00 | 10,600.00 | 10,655.00 | 0.1M |
| 2025-05-26 | 10,600.00 | 10,670.00 | 10,520.00 | 10,670.00 | 0.1M |
| 2025-05-23 | 10,470.00 | 10,515.00 | 10,400.00 | 10,515.00 | 0.0M |
| 2025-05-22 | 10,475.00 | 10,475.00 | 10,370.00 | 10,400.00 | 0.0M |
| 2025-05-21 | 10,450.00 | 10,450.00 | 10,360.00 | 10,430.00 | 0.0M |
| 2025-05-20 | 10,285.00 | 10,405.00 | 10,285.00 | 10,360.00 | 0.0M |
| 2025-05-19 | 10,395.00 | 10,395.00 | 10,240.00 | 10,280.00 | 0.1M |
| 2025-05-16 | 10,300.00 | 10,340.00 | 10,280.00 | 10,340.00 | 0.0M |
| 2025-05-15 | 10,270.00 | 10,320.00 | 10,265.00 | 10,280.00 | 0.0M |
| 2025-05-14 | 10,300.00 | 10,325.00 | 10,255.00 | 10,310.00 | 0.1M |
| 2025-05-13 | 10,430.00 | 10,465.00 | 10,345.00 | 10,460.00 | 0.1M |
| 2025-05-12 | 10,275.00 | 10,395.00 | 10,275.00 | 10,370.00 | 0.1M |
| 2025-05-09 | 10,220.00 | 10,245.00 | 10,210.00 | 10,245.00 | 0.1M |
| 2025-05-08 | 10,280.00 | 10,285.00 | 10,190.00 | 10,230.00 | 0.1M |
| 2025-05-07 | 10,330.00 | 10,330.00 | 10,205.00 | 10,225.00 | 0.1M |
| 2025-05-02 | 10,165.00 | 10,210.00 | 10,090.00 | 10,200.00 | 0.1M |
| 2025-04-30 | 10,035.00 | 10,175.00 | 10,030.00 | 10,175.00 | 0.1M |
| 2025-04-29 | 9,905.00 | 10,045.00 | 9,905.00 | 10,025.00 | 0.2M |
| 2025-04-28 | 9,900.00 | 9,955.00 | 9,890.00 | 9,905.00 | 0.3M |
| 2025-04-25 | 9,930.00 | 9,960.00 | 9,900.00 | 9,910.00 | 0.2M |
| 2025-04-24 | 9,850.00 | 9,885.00 | 9,825.00 | 9,875.00 | 0.2M |
| 2025-04-23 | 9,860.00 | 9,860.00 | 9,810.00 | 9,825.00 | 0.2M |
| 2025-04-22 | 9,650.00 | 9,790.00 | 9,650.00 | 9,780.00 | 0.2M |
| 2025-04-21 | 9,650.00 | 9,710.00 | 9,625.00 | 9,710.00 | 0.2M |
| 2025-04-18 | 9,550.00 | 9,630.00 | 9,545.00 | 9,625.00 | 0.1M |
| 2025-04-17 | 9,485.00 | 9,530.00 | 9,485.00 | 9,525.00 | 0.1M |
| 2025-04-16 | 9,475.00 | 9,530.00 | 9,470.00 | 9,495.00 | 0.1M |
| 2025-04-15 | 9,380.00 | 9,467.00 | 9,350.00 | 9,465.00 | 0.1M |
| 2025-04-14 | 9,305.00 | 9,340.00 | 9,270.00 | 9,320.00 | 0.2M |
| 2025-04-11 | 9,335.00 | 9,375.00 | 9,260.00 | 9,375.00 | 0.1M |
| 2025-04-10 | 9,370.00 | 9,400.00 | 9,300.00 | 9,390.00 | 0.2M |
| 2025-04-09 | 9,175.00 | 9,180.00 | 9,070.00 | 9,120.00 | 0.1M |
| 2025-04-08 | 9,340.00 | 9,340.00 | 9,180.00 | 9,180.00 | 0.1M |
| 2025-04-07 | 9,410.00 | 9,410.00 | 9,220.00 | 9,255.00 | 0.1M |
| 2025-04-04 | 9,580.00 | 9,630.00 | 9,535.00 | 9,615.00 | 0.2M |
| 2025-04-03 | 9,575.00 | 9,650.00 | 9,525.00 | 9,595.00 | 0.2M |
| 2025-04-02 | 9,745.00 | 9,750.00 | 9,670.00 | 9,690.00 | 0.2M |
| 2025-04-01 | 9,680.00 | 9,745.00 | 9,680.00 | 9,700.00 | 0.2M |
| 2025-03-31 | 9,715.00 | 9,715.00 | 9,610.00 | 9,645.00 | 0.1M |
| 2025-03-28 | 9,770.00 | 9,840.00 | 9,635.00 | 9,820.00 | 0.2M |
| 2025-03-27 | 9,775.00 | 9,830.00 | 9,755.00 | 9,760.00 | 0.1M |
| 2025-03-26 | 9,875.00 | 9,875.00 | 9,820.00 | 9,830.00 | 0.2M |
| 2025-03-25 | 9,865.00 | 9,870.00 | 9,800.00 | 9,865.00 | 0.2M |
| 2025-03-24 | 9,840.00 | 9,855.00 | 9,817.00 | 9,850.00 | 0.2M |
| 2025-03-21 | 9,835.00 | 9,855.00 | 9,780.00 | 9,830.00 | 0.2M |
| 2025-03-20 | 9,880.00 | 9,885.00 | 9,830.00 | 9,855.00 | 0.1M |
| 2025-03-19 | 9,820.00 | 9,845.00 | 9,780.00 | 9,845.00 | 0.2M |
| 2025-03-18 | 9,745.00 | 9,815.00 | 9,710.00 | 9,780.00 | 0.1M |
| 2025-03-17 | 9,690.00 | 9,720.00 | 9,660.00 | 9,710.00 | 0.2M |
| 2025-03-14 | 9,685.00 | 9,685.00 | 9,625.00 | 9,625.00 | 0.2M |
| 2025-03-13 | 9,715.00 | 9,755.00 | 9,640.00 | 9,650.00 | 0.2M |
| 2025-03-12 | 9,650.00 | 9,710.00 | 9,640.00 | 9,710.00 | 0.2M |
| 2025-03-11 | 9,630.00 | 9,660.00 | 9,605.00 | 9,635.00 | 0.2M |
| 2025-03-10 | 9,635.00 | 9,725.00 | 9,600.00 | 9,725.00 | 0.2M |
| 2025-03-07 | 9,740.00 | 9,740.00 | 9,640.00 | 9,640.00 | 0.2M |
| 2025-03-06 | 9,690.00 | 9,750.00 | 9,655.00 | 9,750.00 | 0.2M |
| 2025-03-05 | 9,710.00 | 9,740.00 | 9,585.00 | 9,620.00 | 0.1M |