2,796.00
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 | 2,777.00 | 2,815.00 | 2,777.00 | 2,796.00 | 0.0M |
| 2025-09-25 | 2,787.00 | 2,795.00 | 2,745.00 | 2,770.00 | 0.0M |
| 2025-09-24 | 2,775.00 | 2,786.00 | 2,730.00 | 2,782.00 | 0.0M |
| 2025-09-22 | 2,733.00 | 2,788.00 | 2,733.00 | 2,766.00 | 0.0M |
| 2025-09-19 | 2,750.00 | 2,751.00 | 2,670.00 | 2,704.00 | 0.0M |
| 2025-09-18 | 2,730.00 | 2,750.00 | 2,706.00 | 2,750.00 | 0.0M |
| 2025-09-17 | 2,733.00 | 2,753.00 | 2,700.00 | 2,730.00 | 0.0M |
| 2025-09-16 | 2,699.00 | 2,748.00 | 2,684.00 | 2,732.00 | 0.0M |
| 2025-09-12 | 2,708.00 | 2,720.00 | 2,688.00 | 2,688.00 | 0.0M |
| 2025-09-11 | 2,703.00 | 2,738.00 | 2,703.00 | 2,708.00 | 0.0M |
| 2025-09-10 | 2,764.00 | 2,764.00 | 2,720.00 | 2,743.00 | 0.0M |
| 2025-09-09 | 2,677.00 | 2,764.00 | 2,677.00 | 2,764.00 | 0.0M |
| 2025-09-08 | 2,736.00 | 2,736.00 | 2,670.00 | 2,677.00 | 0.0M |
| 2025-09-05 | 2,728.00 | 2,760.00 | 2,708.00 | 2,736.00 | 0.0M |
| 2025-09-04 | 2,702.00 | 2,708.00 | 2,671.00 | 2,700.00 | 0.0M |
| 2025-09-03 | 2,670.00 | 2,704.00 | 2,665.00 | 2,688.00 | 0.0M |
| 2025-09-02 | 2,663.00 | 2,740.00 | 2,663.00 | 2,683.00 | 0.0M |
| 2025-09-01 | 2,634.00 | 2,677.00 | 2,622.00 | 2,650.00 | 0.0M |
| 2025-08-29 | 2,630.00 | 2,667.00 | 2,630.00 | 2,638.00 | 0.0M |
| 2025-08-28 | 2,662.00 | 2,670.00 | 2,634.00 | 2,647.00 | 0.0M |
| 2025-08-27 | 2,701.00 | 2,705.00 | 2,672.00 | 2,682.00 | 0.0M |
| 2025-08-26 | 2,788.00 | 2,790.00 | 2,700.00 | 2,701.00 | 0.0M |
| 2025-08-25 | 2,749.00 | 2,774.00 | 2,723.00 | 2,763.00 | 0.0M |
| 2025-08-22 | 2,730.00 | 2,745.00 | 2,688.00 | 2,741.00 | 0.0M |
| 2025-08-21 | 2,700.00 | 2,735.00 | 2,684.00 | 2,723.00 | 0.0M |
| 2025-08-20 | 2,650.00 | 2,721.00 | 2,640.00 | 2,692.00 | 0.0M |
| 2025-08-19 | 2,617.00 | 2,683.00 | 2,617.00 | 2,660.00 | 0.0M |
| 2025-08-18 | 2,609.00 | 2,647.00 | 2,609.00 | 2,627.00 | 0.0M |
| 2025-08-15 | 2,593.00 | 2,601.00 | 2,564.00 | 2,599.00 | 0.0M |
| 2025-08-14 | 2,554.00 | 2,599.00 | 2,554.00 | 2,588.00 | 0.0M |
| 2025-08-13 | 2,590.00 | 2,608.00 | 2,535.00 | 2,585.00 | 0.1M |
| 2025-08-12 | 2,467.00 | 2,596.00 | 2,467.00 | 2,567.00 | 0.1M |
| 2025-08-08 | 2,452.00 | 2,455.00 | 2,417.00 | 2,441.00 | 0.0M |
| 2025-08-07 | 2,428.00 | 2,445.00 | 2,409.00 | 2,440.00 | 0.0M |
| 2025-08-06 | 2,412.00 | 2,418.00 | 2,385.00 | 2,402.00 | 0.0M |
| 2025-08-05 | 2,404.00 | 2,435.00 | 2,404.00 | 2,416.00 | 0.0M |
| 2025-08-04 | 2,368.00 | 2,416.00 | 2,367.00 | 2,405.00 | 0.0M |
| 2025-08-01 | 2,369.00 | 2,432.00 | 2,369.00 | 2,418.00 | 0.0M |
| 2025-07-31 | 2,379.00 | 2,382.00 | 2,353.00 | 2,374.00 | 0.0M |
| 2025-07-30 | 2,329.00 | 2,380.00 | 2,329.00 | 2,364.00 | 0.0M |
| 2025-07-29 | 2,367.00 | 2,367.00 | 2,325.00 | 2,345.00 | 0.0M |
| 2025-07-28 | 2,328.00 | 2,377.00 | 2,311.00 | 2,370.00 | 0.0M |
| 2025-07-25 | 2,334.00 | 2,343.00 | 2,303.00 | 2,328.00 | 0.0M |
| 2025-07-24 | 2,307.00 | 2,346.00 | 2,295.00 | 2,346.00 | 0.0M |
| 2025-07-23 | 2,292.00 | 2,330.00 | 2,283.00 | 2,307.00 | 0.0M |
| 2025-07-22 | 2,313.00 | 2,325.00 | 2,266.00 | 2,294.00 | 0.0M |
| 2025-07-18 | 2,337.00 | 2,356.00 | 2,317.00 | 2,317.00 | 0.0M |
| 2025-07-17 | 2,309.00 | 2,339.00 | 2,291.00 | 2,322.00 | 0.0M |
| 2025-07-16 | 2,341.00 | 2,341.00 | 2,303.00 | 2,303.00 | 0.0M |
| 2025-07-15 | 2,337.00 | 2,350.00 | 2,311.00 | 2,324.00 | 0.0M |
| 2025-07-14 | 2,311.00 | 2,363.00 | 2,293.00 | 2,340.00 | 0.0M |
| 2025-07-11 | 2,322.00 | 2,348.00 | 2,321.00 | 2,323.00 | 0.0M |
| 2025-07-10 | 2,355.00 | 2,358.00 | 2,321.00 | 2,322.00 | 0.0M |
| 2025-07-09 | 2,382.00 | 2,389.00 | 2,340.00 | 2,365.00 | 0.0M |
| 2025-07-08 | 2,346.00 | 2,394.00 | 2,341.00 | 2,394.00 | 0.0M |
| 2025-07-07 | 2,360.00 | 2,383.00 | 2,339.00 | 2,364.00 | 0.0M |
| 2025-07-04 | 2,374.00 | 2,390.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2025-07-03 | 2,399.00 | 2,399.00 | 2,372.00 | 2,373.00 | 0.0M |
| 2025-07-02 | 2,391.00 | 2,400.00 | 2,347.00 | 2,351.00 | 0.0M |
| 2025-07-01 | 2,450.00 | 2,450.00 | 2,394.00 | 2,396.00 | 0.0M |
| 2025-06-30 | 2,480.00 | 2,497.00 | 2,427.00 | 2,429.00 | 0.0M |
| 2025-06-27 | 2,408.00 | 2,439.00 | 2,390.00 | 2,438.00 | 0.0M |
| 2025-06-26 | 2,420.00 | 2,428.00 | 2,380.00 | 2,391.00 | 0.0M |
| 2025-06-25 | 2,385.00 | 2,439.00 | 2,369.00 | 2,420.00 | 0.0M |
| 2025-06-24 | 2,394.00 | 2,394.00 | 2,348.00 | 2,355.00 | 0.0M |
| 2025-06-23 | 2,322.00 | 2,367.00 | 2,318.00 | 2,344.00 | 0.0M |
| 2025-06-20 | 2,404.00 | 2,420.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2025-06-19 | 2,408.00 | 2,425.00 | 2,388.00 | 2,414.00 | 0.0M |
| 2025-06-18 | 2,366.00 | 2,404.00 | 2,366.00 | 2,382.00 | 0.0M |
| 2025-06-17 | 2,390.00 | 2,406.00 | 2,349.00 | 2,388.00 | 0.0M |
| 2025-06-16 | 2,396.00 | 2,400.00 | 2,360.00 | 2,360.00 | 0.0M |
| 2025-06-13 | 2,454.00 | 2,454.00 | 2,373.00 | 2,380.00 | 0.0M |
| 2025-06-12 | 2,494.00 | 2,500.00 | 2,417.00 | 2,438.00 | 0.0M |
| 2025-06-11 | 2,367.00 | 2,450.00 | 2,355.00 | 2,450.00 | 0.0M |
| 2025-06-10 | 2,361.00 | 2,380.00 | 2,342.00 | 2,343.00 | 0.0M |
| 2025-06-09 | 2,411.00 | 2,445.00 | 2,350.00 | 2,361.00 | 0.0M |
| 2025-06-06 | 2,510.00 | 2,510.00 | 2,411.00 | 2,411.00 | 0.0M |
| 2025-06-05 | 2,533.00 | 2,544.00 | 2,457.00 | 2,479.00 | 0.0M |
| 2025-06-04 | 2,399.00 | 2,464.00 | 2,398.00 | 2,447.00 | 0.0M |
| 2025-06-03 | 2,408.00 | 2,440.00 | 2,378.00 | 2,380.00 | 0.0M |
| 2025-06-02 | 2,379.00 | 2,417.00 | 2,376.00 | 2,400.00 | 0.0M |
| 2025-05-30 | 2,343.00 | 2,394.00 | 2,343.00 | 2,379.00 | 0.0M |
| 2025-05-29 | 2,310.00 | 2,357.00 | 2,301.00 | 2,343.00 | 0.0M |
| 2025-05-28 | 2,372.00 | 2,406.00 | 2,338.00 | 2,340.00 | 0.0M |
| 2025-05-27 | 2,291.00 | 2,371.00 | 2,280.00 | 2,358.00 | 0.1M |
| 2025-05-26 | 2,243.00 | 2,314.00 | 2,232.00 | 2,260.00 | 0.0M |
| 2025-05-23 | 2,195.00 | 2,245.00 | 2,170.00 | 2,193.00 | 0.0M |
| 2025-05-22 | 2,122.00 | 2,199.00 | 2,122.00 | 2,175.00 | 0.0M |
| 2025-05-21 | 2,080.00 | 2,136.00 | 2,080.00 | 2,120.00 | 0.0M |
| 2025-05-20 | 2,143.00 | 2,144.00 | 2,075.00 | 2,079.00 | 0.0M |
| 2025-05-19 | 2,131.00 | 2,156.00 | 2,111.00 | 2,123.00 | 0.0M |
| 2025-05-16 | 2,147.00 | 2,161.00 | 2,095.00 | 2,151.00 | 0.0M |
| 2025-05-15 | 2,191.00 | 2,199.00 | 2,048.00 | 2,152.00 | 0.2M |
| 2025-05-14 | 2,293.00 | 2,330.00 | 2,255.00 | 2,271.00 | 0.0M |
| 2025-05-13 | 2,368.00 | 2,372.00 | 2,263.00 | 2,293.00 | 0.0M |
| 2025-05-12 | 2,319.00 | 2,319.00 | 2,231.00 | 2,261.00 | 0.1M |
| 2025-05-09 | 2,313.00 | 2,356.00 | 2,311.00 | 2,311.00 | 0.0M |
| 2025-05-08 | 2,340.00 | 2,340.00 | 2,281.00 | 2,327.00 | 0.0M |
| 2025-05-07 | 2,271.00 | 2,400.00 | 2,271.00 | 2,351.00 | 0.0M |
| 2025-05-02 | 2,284.00 | 2,306.00 | 2,269.00 | 2,277.00 | 0.0M |
| 2025-05-01 | 2,312.00 | 2,331.00 | 2,282.00 | 2,282.00 | 0.0M |
| 2025-04-30 | 2,336.00 | 2,350.00 | 2,291.00 | 2,336.00 | 0.0M |
| 2025-04-28 | 2,333.00 | 2,338.00 | 2,305.00 | 2,315.00 | 0.0M |
| 2025-04-25 | 2,298.00 | 2,335.00 | 2,291.00 | 2,300.00 | 0.0M |
| 2025-04-24 | 2,293.00 | 2,310.00 | 2,267.00 | 2,299.00 | 0.0M |
| 2025-04-23 | 2,253.00 | 2,292.00 | 2,253.00 | 2,262.00 | 0.0M |
| 2025-04-22 | 2,253.00 | 2,262.00 | 2,233.00 | 2,238.00 | 0.0M |
| 2025-04-21 | 2,294.00 | 2,294.00 | 2,238.00 | 2,271.00 | 0.0M |
| 2025-04-18 | 2,296.00 | 2,311.00 | 2,260.00 | 2,281.00 | 0.0M |
| 2025-04-17 | 2,247.00 | 2,300.00 | 2,238.00 | 2,293.00 | 0.0M |
| 2025-04-16 | 2,238.00 | 2,286.00 | 2,238.00 | 2,247.00 | 0.0M |
| 2025-04-15 | 2,247.00 | 2,264.00 | 2,221.00 | 2,241.00 | 0.0M |
| 2025-04-14 | 2,178.00 | 2,215.00 | 2,175.00 | 2,214.00 | 0.0M |
| 2025-04-11 | 2,065.00 | 2,145.00 | 2,025.00 | 2,128.00 | 0.0M |
| 2025-04-10 | 2,145.00 | 2,145.00 | 2,066.00 | 2,115.00 | 0.0M |
| 2025-04-09 | 1,980.00 | 1,980.00 | 1,880.00 | 1,941.00 | 0.0M |
| 2025-04-08 | 1,950.00 | 2,021.00 | 1,940.00 | 2,003.00 | 0.0M |
| 2025-04-07 | 1,910.00 | 1,929.00 | 1,803.00 | 1,803.00 | 0.1M |
| 2025-04-04 | 2,129.00 | 2,135.00 | 2,003.00 | 2,085.00 | 0.1M |
| 2025-04-03 | 2,150.00 | 2,197.00 | 2,128.00 | 2,179.00 | 0.0M |
| 2025-04-02 | 2,316.00 | 2,316.00 | 2,210.00 | 2,245.00 | 0.1M |
| 2025-04-01 | 2,401.00 | 2,412.00 | 2,344.00 | 2,366.00 | 0.0M |
| 2025-03-31 | 2,500.00 | 2,500.00 | 2,381.00 | 2,396.00 | 0.0M |
| 2025-03-28 | 2,623.00 | 2,636.00 | 2,516.00 | 2,520.00 | 0.1M |
| 2025-03-27 | 2,660.00 | 2,678.00 | 2,655.00 | 2,677.00 | 0.0M |
| 2025-03-26 | 2,669.00 | 2,705.00 | 2,648.00 | 2,677.00 | 0.0M |
| 2025-03-25 | 2,662.00 | 2,668.00 | 2,642.00 | 2,655.00 | 0.0M |
| 2025-03-24 | 2,675.00 | 2,675.00 | 2,622.00 | 2,663.00 | 0.0M |
| 2025-03-21 | 2,656.00 | 2,656.00 | 2,632.00 | 2,650.00 | 0.0M |
| 2025-03-19 | 2,650.00 | 2,682.00 | 2,635.00 | 2,651.00 | 0.0M |
| 2025-03-18 | 2,680.00 | 2,694.00 | 2,647.00 | 2,650.00 | 0.0M |
| 2025-03-17 | 2,695.00 | 2,725.00 | 2,679.00 | 2,680.00 | 0.0M |
| 2025-03-14 | 2,640.00 | 2,649.00 | 2,610.00 | 2,645.00 | 0.0M |
| 2025-03-13 | 2,655.00 | 2,671.00 | 2,607.00 | 2,607.00 | 0.0M |
| 2025-03-12 | 2,661.00 | 2,687.00 | 2,587.00 | 2,605.00 | 0.1M |
| 2025-03-11 | 2,726.00 | 2,726.00 | 2,600.00 | 2,681.00 | 0.1M |
| 2025-03-10 | 2,742.00 | 2,765.00 | 2,732.00 | 2,754.00 | 0.0M |
| 2025-03-07 | 2,741.00 | 2,790.00 | 2,700.00 | 2,747.00 | 0.0M |
| 2025-03-06 | 2,740.00 | 2,778.00 | 2,735.00 | 2,741.00 | 0.0M |
| 2025-03-05 | 2,771.00 | 2,785.00 | 2,734.00 | 2,744.00 | 0.0M |
| 2025-03-04 | 2,812.00 | 2,812.00 | 2,772.00 | 2,779.00 | 0.0M |
| 2025-03-03 | 2,854.00 | 2,870.00 | 2,822.00 | 2,850.00 | 0.0M |
| 2025-02-28 | 2,895.00 | 2,895.00 | 2,807.00 | 2,843.00 | 0.0M |
| 2025-02-27 | 2,742.00 | 2,915.00 | 2,742.00 | 2,915.00 | 0.0M |
| 2025-02-26 | 2,765.00 | 2,767.00 | 2,712.00 | 2,725.00 | 0.0M |
| 2025-02-25 | 2,780.00 | 2,809.00 | 2,750.00 | 2,765.00 | 0.0M |
| 2025-02-21 | 2,779.00 | 2,813.00 | 2,774.00 | 2,795.00 | 0.0M |
| 2025-02-20 | 2,730.00 | 2,775.00 | 2,704.00 | 2,770.00 | 0.0M |
| 2025-02-19 | 2,821.00 | 2,824.00 | 2,760.00 | 2,769.00 | 0.0M |
| 2025-02-18 | 2,868.00 | 2,868.00 | 2,834.00 | 2,834.00 | 0.0M |
| 2025-02-17 | 2,900.00 | 2,900.00 | 2,840.00 | 2,853.00 | 0.0M |
| 2025-02-14 | 2,900.00 | 2,920.00 | 2,863.00 | 2,884.00 | 0.0M |
| 2025-02-13 | 2,911.00 | 2,961.00 | 2,858.00 | 2,919.00 | 0.0M |
| 2025-02-12 | 2,922.00 | 2,922.00 | 2,808.00 | 2,905.00 | 0.1M |
| 2025-02-10 | 2,872.00 | 2,993.00 | 2,856.00 | 2,962.00 | 0.0M |
| 2025-02-07 | 3,000.00 | 3,000.00 | 2,890.00 | 2,922.00 | 0.1M |
| 2025-02-06 | 3,140.00 | 3,150.00 | 3,050.00 | 3,070.00 | 0.0M |
| 2025-02-05 | 3,120.00 | 3,155.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2025-02-04 | 3,110.00 | 3,145.00 | 3,070.00 | 3,085.00 | 0.0M |
| 2025-02-03 | 3,145.00 | 3,160.00 | 3,060.00 | 3,085.00 | 0.0M |
| 2025-01-31 | 3,100.00 | 3,105.00 | 3,050.00 | 3,080.00 | 0.0M |
| 2025-01-30 | 3,180.00 | 3,180.00 | 3,060.00 | 3,095.00 | 0.0M |
| 2025-01-29 | 3,075.00 | 3,150.00 | 2,985.00 | 3,150.00 | 0.1M |
| 2025-01-28 | 2,916.00 | 3,060.00 | 2,900.00 | 3,030.00 | 0.1M |
| 2025-01-27 | 2,828.00 | 2,828.00 | 2,754.00 | 2,816.00 | 0.0M |
| 2025-01-24 | 2,679.00 | 2,817.00 | 2,679.00 | 2,808.00 | 0.0M |
| 2025-01-23 | 2,669.00 | 2,716.00 | 2,635.00 | 2,670.00 | 0.0M |
| 2025-01-22 | 2,643.00 | 2,668.00 | 2,627.00 | 2,654.00 | 0.0M |
| 2025-01-21 | 2,670.00 | 2,716.00 | 2,622.00 | 2,638.00 | 0.0M |
| 2025-01-20 | 2,691.00 | 2,750.00 | 2,665.00 | 2,665.00 | 0.0M |
| 2025-01-17 | 2,700.00 | 2,700.00 | 2,613.00 | 2,668.00 | 0.0M |
| 2025-01-16 | 2,743.00 | 2,755.00 | 2,667.00 | 2,700.00 | 0.0M |
| 2025-01-15 | 2,833.00 | 2,840.00 | 2,735.00 | 2,746.00 | 0.0M |
| 2025-01-14 | 2,905.00 | 2,914.00 | 2,787.00 | 2,818.00 | 0.0M |
| 2025-01-10 | 2,918.00 | 2,955.00 | 2,906.00 | 2,906.00 | 0.0M |
| 2025-01-09 | 2,988.00 | 3,005.00 | 2,938.00 | 2,938.00 | 0.0M |
| 2025-01-08 | 3,015.00 | 3,040.00 | 2,959.00 | 2,981.00 | 0.0M |
| 2025-01-07 | 3,080.00 | 3,115.00 | 2,995.00 | 2,995.00 | 0.0M |
| 2025-01-06 | 3,085.00 | 3,145.00 | 3,040.00 | 3,050.00 | 0.0M |