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 | 2,505.00 | 2,531.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-09-25 | 2,509.00 | 2,514.00 | 2,503.00 | 2,506.00 | 0.0M |
| 2025-09-24 | 2,510.00 | 2,511.00 | 2,493.00 | 2,502.00 | 0.0M |
| 2025-09-22 | 2,528.00 | 2,528.00 | 2,495.00 | 2,503.00 | 0.0M |
| 2025-09-19 | 2,535.00 | 2,535.00 | 2,489.00 | 2,498.00 | 0.1M |
| 2025-09-18 | 2,506.00 | 2,532.00 | 2,499.00 | 2,532.00 | 0.0M |
| 2025-09-17 | 2,543.00 | 2,543.00 | 2,504.00 | 2,521.00 | 0.0M |
| 2025-09-16 | 2,555.00 | 2,555.00 | 2,528.00 | 2,536.00 | 0.0M |
| 2025-09-12 | 2,509.00 | 2,541.00 | 2,509.00 | 2,539.00 | 0.0M |
| 2025-09-11 | 2,532.00 | 2,532.00 | 2,500.00 | 2,500.00 | 0.0M |
| 2025-09-10 | 2,535.00 | 2,535.00 | 2,513.00 | 2,532.00 | 0.0M |
| 2025-09-09 | 2,569.00 | 2,569.00 | 2,515.00 | 2,515.00 | 0.0M |
| 2025-09-08 | 2,543.00 | 2,571.00 | 2,518.00 | 2,571.00 | 0.0M |
| 2025-09-05 | 2,520.00 | 2,520.00 | 2,493.00 | 2,506.00 | 0.0M |
| 2025-09-04 | 2,481.00 | 2,488.00 | 2,468.00 | 2,481.00 | 0.0M |
| 2025-09-03 | 2,490.00 | 2,490.00 | 2,462.00 | 2,474.00 | 0.1M |
| 2025-09-02 | 2,480.00 | 2,489.00 | 2,462.00 | 2,489.00 | 0.0M |
| 2025-09-01 | 2,450.00 | 2,480.00 | 2,439.00 | 2,480.00 | 0.0M |
| 2025-08-29 | 2,456.00 | 2,456.00 | 2,447.00 | 2,449.00 | 0.0M |
| 2025-08-28 | 2,445.00 | 2,460.00 | 2,442.00 | 2,458.00 | 0.0M |
| 2025-08-27 | 2,470.00 | 2,470.00 | 2,442.00 | 2,444.00 | 0.0M |
| 2025-08-26 | 2,469.00 | 2,469.00 | 2,437.00 | 2,460.00 | 0.1M |
| 2025-08-25 | 2,483.00 | 2,483.00 | 2,463.00 | 2,468.00 | 0.0M |
| 2025-08-22 | 2,439.00 | 2,456.00 | 2,439.00 | 2,450.00 | 0.0M |
| 2025-08-21 | 2,447.00 | 2,450.00 | 2,434.00 | 2,444.00 | 0.0M |
| 2025-08-20 | 2,444.00 | 2,455.00 | 2,442.00 | 2,448.00 | 0.0M |
| 2025-08-19 | 2,448.00 | 2,448.00 | 2,426.00 | 2,446.00 | 0.0M |
| 2025-08-18 | 2,437.00 | 2,437.00 | 2,425.00 | 2,430.00 | 0.0M |
| 2025-08-15 | 2,408.00 | 2,426.00 | 2,404.00 | 2,426.00 | 0.0M |
| 2025-08-14 | 2,422.00 | 2,422.00 | 2,390.00 | 2,390.00 | 0.0M |
| 2025-08-13 | 2,421.00 | 2,432.00 | 2,416.00 | 2,422.00 | 0.0M |
| 2025-08-12 | 2,404.00 | 2,422.00 | 2,393.00 | 2,393.00 | 0.0M |
| 2025-08-08 | 2,375.00 | 2,390.00 | 2,360.00 | 2,381.00 | 0.0M |
| 2025-08-07 | 2,352.00 | 2,362.00 | 2,343.00 | 2,362.00 | 0.1M |
| 2025-08-06 | 2,330.00 | 2,350.00 | 2,330.00 | 2,349.00 | 0.0M |
| 2025-08-05 | 2,350.00 | 2,350.00 | 2,307.00 | 2,324.00 | 0.0M |
| 2025-08-04 | 2,328.00 | 2,328.00 | 2,277.00 | 2,321.00 | 0.0M |
| 2025-08-01 | 2,331.00 | 2,336.00 | 2,317.00 | 2,336.00 | 0.0M |
| 2025-07-31 | 2,308.00 | 2,319.00 | 2,306.00 | 2,319.00 | 0.0M |
| 2025-07-30 | 2,300.00 | 2,320.00 | 2,296.00 | 2,320.00 | 0.0M |
| 2025-07-29 | 2,311.00 | 2,311.00 | 2,294.00 | 2,301.00 | 0.0M |
| 2025-07-28 | 2,325.00 | 2,331.00 | 2,316.00 | 2,330.00 | 0.0M |
| 2025-07-25 | 2,343.00 | 2,343.00 | 2,323.00 | 2,330.00 | 0.0M |
| 2025-07-24 | 2,335.00 | 2,349.00 | 2,331.00 | 2,348.00 | 0.0M |
| 2025-07-23 | 2,280.00 | 2,328.00 | 2,280.00 | 2,302.00 | 0.1M |
| 2025-07-22 | 2,244.00 | 2,255.00 | 2,232.00 | 2,250.00 | 0.0M |
| 2025-07-18 | 2,255.00 | 2,255.00 | 2,240.00 | 2,250.00 | 0.0M |
| 2025-07-17 | 2,235.00 | 2,250.00 | 2,233.00 | 2,250.00 | 0.0M |
| 2025-07-16 | 2,257.00 | 2,260.00 | 2,242.00 | 2,260.00 | 0.0M |
| 2025-07-15 | 2,337.00 | 2,353.00 | 2,257.00 | 2,288.00 | 0.1M |
| 2025-07-14 | 2,293.00 | 2,463.00 | 2,247.00 | 2,437.00 | 0.3M |
| 2025-07-11 | 2,251.00 | 2,266.00 | 2,243.00 | 2,266.00 | 0.0M |
| 2025-07-10 | 2,245.00 | 2,245.00 | 2,223.00 | 2,240.00 | 0.0M |
| 2025-07-09 | 2,226.00 | 2,243.00 | 2,225.00 | 2,225.00 | 0.0M |
| 2025-07-08 | 2,201.00 | 2,216.00 | 2,200.00 | 2,215.00 | 0.0M |
| 2025-07-07 | 2,231.00 | 2,231.00 | 2,204.00 | 2,204.00 | 0.0M |
| 2025-07-04 | 2,238.00 | 2,241.00 | 2,226.00 | 2,240.00 | 0.0M |
| 2025-07-03 | 2,215.00 | 2,235.00 | 2,212.00 | 2,230.00 | 0.0M |
| 2025-07-02 | 2,181.00 | 2,220.00 | 2,181.00 | 2,220.00 | 0.0M |
| 2025-07-01 | 2,200.00 | 2,236.00 | 2,192.00 | 2,236.00 | 0.0M |
| 2025-06-30 | 2,213.00 | 2,240.00 | 2,205.00 | 2,240.00 | 0.0M |
| 2025-06-27 | 2,188.00 | 2,200.00 | 2,188.00 | 2,200.00 | 0.0M |
| 2025-06-26 | 2,166.00 | 2,177.00 | 2,165.00 | 2,175.00 | 0.0M |
| 2025-06-25 | 2,168.00 | 2,173.00 | 2,155.00 | 2,165.00 | 0.0M |
| 2025-06-24 | 2,170.00 | 2,176.00 | 2,160.00 | 2,170.00 | 0.0M |
| 2025-06-23 | 2,163.00 | 2,170.00 | 2,149.00 | 2,170.00 | 0.0M |
| 2025-06-20 | 2,175.00 | 2,181.00 | 2,168.00 | 2,169.00 | 0.0M |
| 2025-06-19 | 2,187.00 | 2,189.00 | 2,172.00 | 2,183.00 | 0.0M |
| 2025-06-18 | 2,167.00 | 2,250.00 | 2,167.00 | 2,250.00 | 0.0M |
| 2025-06-17 | 2,172.00 | 2,176.00 | 2,167.00 | 2,170.00 | 0.0M |
| 2025-06-16 | 2,178.00 | 2,183.00 | 2,170.00 | 2,170.00 | 0.0M |
| 2025-06-13 | 2,174.00 | 2,174.00 | 2,157.00 | 2,167.00 | 0.0M |
| 2025-06-12 | 2,186.00 | 2,187.00 | 2,170.00 | 2,185.00 | 0.0M |
| 2025-06-11 | 2,179.00 | 2,184.00 | 2,173.00 | 2,184.00 | 0.0M |
| 2025-06-10 | 2,177.00 | 2,184.00 | 2,168.00 | 2,175.00 | 0.0M |
| 2025-06-09 | 2,192.00 | 2,192.00 | 2,167.00 | 2,175.00 | 0.0M |
| 2025-06-06 | 2,167.00 | 2,175.00 | 2,164.00 | 2,175.00 | 0.0M |
| 2025-06-05 | 2,175.00 | 2,177.00 | 2,159.00 | 2,177.00 | 0.0M |
| 2025-06-04 | 2,194.00 | 2,200.00 | 2,186.00 | 2,200.00 | 0.0M |
| 2025-06-03 | 2,184.00 | 2,192.00 | 2,173.00 | 2,192.00 | 0.0M |
| 2025-06-02 | 2,194.00 | 2,194.00 | 2,177.00 | 2,183.00 | 0.0M |
| 2025-05-30 | 2,178.00 | 2,206.00 | 2,174.00 | 2,205.00 | 0.0M |
| 2025-05-29 | 2,182.00 | 2,198.00 | 2,182.00 | 2,190.00 | 0.0M |
| 2025-05-28 | 2,185.00 | 2,185.00 | 2,171.00 | 2,184.00 | 0.0M |
| 2025-05-27 | 2,204.00 | 2,204.00 | 2,150.00 | 2,199.00 | 0.0M |
| 2025-05-26 | 2,156.00 | 2,254.00 | 2,149.00 | 2,254.00 | 0.0M |
| 2025-05-23 | 2,145.00 | 2,152.00 | 2,142.00 | 2,147.00 | 0.0M |
| 2025-05-22 | 2,140.00 | 2,149.00 | 2,134.00 | 2,142.00 | 0.0M |
| 2025-05-21 | 2,156.00 | 2,170.00 | 2,136.00 | 2,136.00 | 0.0M |
| 2025-05-20 | 2,162.00 | 2,162.00 | 2,137.00 | 2,138.00 | 0.0M |
| 2025-05-19 | 2,146.00 | 2,151.00 | 2,142.00 | 2,145.00 | 0.0M |
| 2025-05-16 | 2,170.00 | 2,170.00 | 2,135.00 | 2,147.00 | 0.0M |
| 2025-05-15 | 2,150.00 | 2,155.00 | 2,141.00 | 2,149.00 | 0.0M |
| 2025-05-14 | 2,175.00 | 2,175.00 | 2,139.00 | 2,161.00 | 0.0M |
| 2025-05-13 | 2,184.00 | 2,186.00 | 2,165.00 | 2,174.00 | 0.0M |
| 2025-05-12 | 2,141.00 | 2,150.00 | 2,135.00 | 2,150.00 | 0.0M |
| 2025-05-09 | 2,126.00 | 2,134.00 | 2,122.00 | 2,132.00 | 0.0M |
| 2025-05-08 | 2,114.00 | 2,114.00 | 2,097.00 | 2,113.00 | 0.0M |
| 2025-05-07 | 2,126.00 | 2,126.00 | 2,109.00 | 2,113.00 | 0.0M |
| 2025-05-02 | 2,118.00 | 2,132.00 | 2,118.00 | 2,122.00 | 0.0M |
| 2025-05-01 | 2,103.00 | 2,116.00 | 2,092.00 | 2,114.00 | 0.0M |
| 2025-04-30 | 2,121.00 | 2,121.00 | 2,087.00 | 2,107.00 | 0.0M |
| 2025-04-28 | 2,109.00 | 2,121.00 | 2,109.00 | 2,110.00 | 0.0M |
| 2025-04-25 | 2,080.00 | 2,091.00 | 2,078.00 | 2,091.00 | 0.0M |
| 2025-04-24 | 2,083.00 | 2,093.00 | 2,068.00 | 2,072.00 | 0.0M |
| 2025-04-23 | 2,074.00 | 2,074.00 | 2,052.00 | 2,068.00 | 0.0M |
| 2025-04-22 | 2,025.00 | 2,039.00 | 2,025.00 | 2,032.00 | 0.0M |
| 2025-04-21 | 2,056.00 | 2,056.00 | 2,019.00 | 2,030.00 | 0.0M |
| 2025-04-18 | 2,051.00 | 2,062.00 | 2,046.00 | 2,062.00 | 0.0M |
| 2025-04-17 | 2,011.00 | 2,040.00 | 2,011.00 | 2,037.00 | 0.0M |