12,545.00
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 | 12,580.00 | 12,610.00 | 12,535.00 | 12,545.00 | 0.0M |
| 2025-09-25 | 12,440.00 | 12,465.00 | 12,415.00 | 12,465.00 | 0.0M |
| 2025-09-24 | 12,345.00 | 12,390.00 | 12,340.00 | 12,345.00 | 0.0M |
| 2025-09-22 | 12,405.00 | 12,405.00 | 12,360.00 | 12,400.00 | 0.0M |
| 2025-09-19 | 12,410.00 | 12,495.00 | 12,410.00 | 12,495.00 | 0.0M |
| 2025-09-18 | 12,500.00 | 12,530.00 | 12,465.00 | 12,515.00 | 0.0M |
| 2025-09-17 | 12,560.00 | 12,585.00 | 12,545.00 | 12,580.00 | 0.0M |
| 2025-09-16 | 12,515.00 | 12,550.00 | 12,495.00 | 12,495.00 | 0.0M |
| 2025-09-12 | 12,710.00 | 12,710.00 | 12,630.00 | 12,660.00 | 0.0M |
| 2025-09-11 | 12,820.00 | 12,855.00 | 12,820.00 | 12,835.00 | 0.0M |
| 2025-09-10 | 12,890.00 | 12,890.00 | 12,855.00 | 12,860.00 | 0.0M |
| 2025-09-09 | 12,970.00 | 12,995.00 | 12,945.00 | 12,955.00 | 0.0M |
| 2025-09-08 | 13,005.00 | 13,050.00 | 13,000.00 | 13,015.00 | 0.0M |
| 2025-09-05 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 0.0M |
| 2025-09-04 | 13,315.00 | 13,315.00 | 13,140.00 | 13,170.00 | 0.0M |
| 2025-09-03 | 13,300.00 | 13,325.00 | 13,275.00 | 13,275.00 | 0.0M |
| 2025-09-02 | 13,155.00 | 13,170.00 | 13,115.00 | 13,165.00 | 0.0M |
| 2025-09-01 | 13,070.00 | 13,965.00 | 13,065.00 | 13,180.00 | 0.0M |
| 2025-08-29 | 12,960.00 | 12,990.00 | 12,960.00 | 12,985.00 | 0.0M |
| 2025-08-28 | 13,135.00 | 13,135.00 | 13,055.00 | 13,060.00 | 0.0M |
| 2025-08-27 | 13,080.00 | 13,095.00 | 13,070.00 | 13,085.00 | 0.0M |
| 2025-08-26 | 13,190.00 | 13,300.00 | 13,180.00 | 13,235.00 | 0.0M |
| 2025-08-25 | 13,085.00 | 13,145.00 | 13,080.00 | 13,120.00 | 0.0M |
| 2025-08-22 | 13,465.00 | 13,530.00 | 13,450.00 | 13,530.00 | 0.0M |
| 2025-08-21 | 13,475.00 | 13,475.00 | 13,370.00 | 13,370.00 | 0.0M |
| 2025-08-20 | 13,330.00 | 13,405.00 | 13,330.00 | 13,395.00 | 0.0M |
| 2025-08-19 | 13,155.00 | 13,225.00 | 13,150.00 | 13,215.00 | 0.0M |
| 2025-08-18 | 13,015.00 | 13,160.00 | 13,015.00 | 13,160.00 | 0.0M |
| 2025-08-15 | 13,095.00 | 13,095.00 | 13,010.00 | 13,025.00 | 0.0M |
| 2025-08-14 | 13,095.00 | 13,135.00 | 13,085.00 | 13,135.00 | 0.0M |
| 2025-08-13 | 13,150.00 | 13,200.00 | 13,150.00 | 13,190.00 | 0.0M |
| 2025-08-12 | 13,465.00 | 13,485.00 | 13,420.00 | 13,425.00 | 0.0M |
| 2025-08-08 | 13,555.00 | 13,590.00 | 13,515.00 | 13,560.00 | 0.0M |
| 2025-08-07 | 13,550.00 | 13,560.00 | 13,505.00 | 13,520.00 | 0.0M |
| 2025-08-06 | 13,740.00 | 13,830.00 | 13,670.00 | 13,675.00 | 0.0M |
| 2025-08-05 | 13,620.00 | 13,630.00 | 13,565.00 | 13,580.00 | 0.1M |
| 2025-08-04 | 14,035.00 | 14,035.00 | 13,940.00 | 13,955.00 | 0.0M |
| 2025-08-01 | 13,655.00 | 13,700.00 | 13,610.00 | 13,700.00 | 0.0M |
| 2025-07-31 | 13,265.00 | 13,320.00 | 13,235.00 | 13,265.00 | 0.0M |
| 2025-07-30 | 13,470.00 | 13,470.00 | 13,420.00 | 13,425.00 | 0.0M |
| 2025-07-29 | 13,375.00 | 13,385.00 | 13,345.00 | 13,345.00 | 0.0M |
| 2025-07-28 | 13,285.00 | 13,305.00 | 13,250.00 | 13,255.00 | 0.0M |
| 2025-07-25 | 13,455.00 | 13,455.00 | 13,400.00 | 13,435.00 | 0.0M |
| 2025-07-24 | 13,475.00 | 13,495.00 | 13,465.00 | 13,480.00 | 0.0M |
| 2025-07-23 | 13,705.00 | 13,710.00 | 13,645.00 | 13,655.00 | 0.0M |
| 2025-07-22 | 13,780.00 | 13,780.00 | 13,700.00 | 13,745.00 | 0.0M |
| 2025-07-18 | 13,785.00 | 13,785.00 | 13,680.00 | 13,700.00 | 0.0M |
| 2025-07-17 | 14,020.00 | 14,020.00 | 13,890.00 | 13,890.00 | 0.0M |
| 2025-07-16 | 13,990.00 | 14,080.00 | 13,990.00 | 14,075.00 | 0.0M |
| 2025-07-15 | 13,915.00 | 13,925.00 | 13,780.00 | 13,805.00 | 0.0M |
| 2025-07-14 | 14,095.00 | 14,110.00 | 14,040.00 | 14,090.00 | 0.0M |
| 2025-07-11 | 13,805.00 | 13,990.00 | 13,800.00 | 13,910.00 | 0.0M |
| 2025-07-10 | 13,925.00 | 13,990.00 | 13,925.00 | 13,990.00 | 0.0M |
| 2025-07-09 | 14,035.00 | 14,120.00 | 14,035.00 | 14,100.00 | 0.0M |
| 2025-07-08 | 14,070.00 | 14,100.00 | 14,015.00 | 14,035.00 | 0.0M |
| 2025-07-07 | 13,920.00 | 13,980.00 | 13,915.00 | 13,980.00 | 0.0M |
| 2025-07-04 | 13,910.00 | 13,920.00 | 13,855.00 | 13,920.00 | 0.0M |
| 2025-07-03 | 14,015.00 | 14,055.00 | 14,010.00 | 14,020.00 | 0.0M |
| 2025-07-02 | 14,235.00 | 14,235.00 | 14,080.00 | 14,085.00 | 0.0M |
| 2025-07-01 | 14,160.00 | 14,205.00 | 14,130.00 | 14,205.00 | 0.0M |
| 2025-06-30 | 14,180.00 | 14,225.00 | 14,140.00 | 14,140.00 | 0.0M |
| 2025-06-27 | 14,470.00 | 14,470.00 | 14,085.00 | 14,355.00 | 0.0M |
| 2025-06-26 | 14,625.00 | 14,660.00 | 14,590.00 | 14,590.00 | 0.0M |
| 2025-06-25 | 14,640.00 | 14,675.00 | 14,635.00 | 14,645.00 | 0.0M |
| 2025-06-24 | 14,835.00 | 14,875.00 | 14,735.00 | 14,735.00 | 0.1M |
| 2025-06-23 | 15,520.00 | 15,520.00 | 15,305.00 | 15,345.00 | 0.0M |
| 2025-06-20 | 15,265.00 | 15,340.00 | 15,245.00 | 15,255.00 | 0.0M |
| 2025-06-19 | 15,215.00 | 15,360.00 | 15,215.00 | 15,305.00 | 0.0M |
| 2025-06-18 | 15,190.00 | 15,255.00 | 15,125.00 | 15,125.00 | 0.0M |
| 2025-06-17 | 15,000.00 | 15,130.00 | 15,000.00 | 15,030.00 | 0.0M |
| 2025-06-16 | 15,255.00 | 15,255.00 | 14,900.00 | 15,145.00 | 0.0M |
| 2025-06-13 | 15,020.00 | 15,440.00 | 15,020.00 | 15,400.00 | 0.0M |
| 2025-06-12 | 15,000.00 | 15,140.00 | 15,000.00 | 15,075.00 | 0.0M |
| 2025-06-11 | 14,960.00 | 15,020.00 | 14,930.00 | 15,005.00 | 0.0M |
| 2025-06-10 | 15,090.00 | 15,150.00 | 14,940.00 | 15,075.00 | 0.0M |
| 2025-06-09 | 15,200.00 | 15,200.00 | 15,110.00 | 15,155.00 | 0.0M |
| 2025-06-06 | 15,420.00 | 15,425.00 | 15,230.00 | 15,230.00 | 0.0M |
| 2025-06-05 | 15,230.00 | 15,280.00 | 15,230.00 | 15,280.00 | 0.0M |
| 2025-06-04 | 15,300.00 | 15,300.00 | 15,205.00 | 15,250.00 | 0.0M |
| 2025-06-03 | 15,470.00 | 15,550.00 | 15,470.00 | 15,550.00 | 0.0M |
| 2025-06-02 | 15,695.00 | 15,765.00 | 15,645.00 | 15,755.00 | 0.0M |
| 2025-05-30 | 15,605.00 | 15,690.00 | 15,545.00 | 15,590.00 | 0.0M |
| 2025-05-29 | 15,170.00 | 15,250.00 | 15,110.00 | 15,150.00 | 0.0M |
| 2025-05-28 | 15,400.00 | 15,525.00 | 15,400.00 | 15,510.00 | 0.0M |
| 2025-05-27 | 15,760.00 | 15,870.00 | 15,760.00 | 15,770.00 | 0.0M |
| 2025-05-26 | 16,020.00 | 16,020.00 | 15,780.00 | 15,780.00 | 0.0M |
| 2025-05-23 | 15,885.00 | 16,005.00 | 15,875.00 | 15,990.00 | 0.0M |
| 2025-05-22 | 15,955.00 | 15,955.00 | 15,850.00 | 15,890.00 | 0.0M |
| 2025-05-21 | 15,395.00 | 15,555.00 | 15,395.00 | 15,555.00 | 0.0M |
| 2025-05-20 | 15,260.00 | 15,420.00 | 15,240.00 | 15,415.00 | 0.0M |
| 2025-05-19 | 15,600.00 | 15,660.00 | 15,505.00 | 15,635.00 | 0.0M |
| 2025-05-16 | 15,650.00 | 15,650.00 | 15,510.00 | 15,555.00 | 0.0M |
| 2025-05-15 | 15,740.00 | 15,790.00 | 15,710.00 | 15,750.00 | 0.0M |
| 2025-05-14 | 15,680.00 | 15,725.00 | 15,660.00 | 15,675.00 | 0.0M |
| 2025-05-13 | 15,965.00 | 16,075.00 | 15,960.00 | 16,015.00 | 0.0M |
| 2025-05-12 | 16,645.00 | 16,655.00 | 16,520.00 | 16,520.00 | 0.0M |
| 2025-05-09 | 17,045.00 | 17,110.00 | 16,970.00 | 16,995.00 | 0.0M |
| 2025-05-08 | 17,250.00 | 17,270.00 | 16,920.00 | 17,010.00 | 0.0M |
| 2025-05-07 | 17,330.00 | 17,330.00 | 17,050.00 | 17,250.00 | 0.0M |
| 2025-05-02 | 17,440.00 | 17,515.00 | 17,090.00 | 17,225.00 | 0.0M |
| 2025-05-01 | 17,500.00 | 17,500.00 | 17,225.00 | 17,375.00 | 0.0M |
| 2025-04-30 | 17,735.00 | 17,860.00 | 17,710.00 | 17,755.00 | 0.0M |
| 2025-04-28 | 17,970.00 | 18,095.00 | 17,970.00 | 18,015.00 | 0.0M |
| 2025-04-25 | 18,020.00 | 18,060.00 | 17,865.00 | 17,975.00 | 0.0M |
| 2025-04-24 | 18,830.00 | 19,100.00 | 18,765.00 | 18,945.00 | 0.0M |
| 2025-04-23 | 18,820.00 | 19,065.00 | 18,820.00 | 18,880.00 | 0.0M |
| 2025-04-22 | 20,440.00 | 20,475.00 | 20,300.00 | 20,355.00 | 0.0M |
| 2025-04-21 | 20,000.00 | 20,010.00 | 19,750.00 | 19,960.00 | 0.0M |
| 2025-04-18 | 19,355.00 | 19,870.00 | 19,355.00 | 19,800.00 | 0.0M |
| 2025-04-17 | 19,740.00 | 19,740.00 | 19,350.00 | 19,350.00 | 0.0M |
| 2025-04-16 | 19,105.00 | 19,480.00 | 19,105.00 | 19,360.00 | 0.0M |
| 2025-04-15 | 18,860.00 | 18,905.00 | 18,795.00 | 18,830.00 | 0.0M |
| 2025-04-14 | 18,845.00 | 18,965.00 | 18,675.00 | 18,730.00 | 0.0M |
| 2025-04-11 | 20,155.00 | 20,430.00 | 19,300.00 | 19,350.00 | 0.0M |
| 2025-04-10 | 19,005.00 | 19,600.00 | 19,005.00 | 19,005.00 | 0.1M |
| 2025-04-09 | 23,935.00 | 24,460.00 | 23,235.00 | 24,005.00 | 0.1M |
| 2025-04-08 | 21,925.00 | 22,215.00 | 21,100.00 | 21,945.00 | 0.0M |
| 2025-04-07 | 25,085.00 | 25,085.00 | 23,085.00 | 24,235.00 | 0.0M |
| 2025-04-04 | 20,075.00 | 20,365.00 | 20,025.00 | 20,085.00 | 0.1M |
| 2025-04-03 | 19,475.00 | 19,515.00 | 19,215.00 | 19,355.00 | 0.0M |
| 2025-04-02 | 18,600.00 | 18,600.00 | 18,465.00 | 18,550.00 | 0.0M |
| 2025-04-01 | 18,785.00 | 18,880.00 | 18,665.00 | 18,760.00 | 0.0M |
| 2025-03-31 | 19,115.00 | 19,185.00 | 19,075.00 | 19,155.00 | 0.0M |
| 2025-03-28 | 18,175.00 | 18,210.00 | 18,100.00 | 18,115.00 | 0.0M |
| 2025-03-27 | 18,115.00 | 18,115.00 | 17,945.00 | 17,955.00 | 0.0M |
| 2025-03-26 | 17,635.00 | 17,665.00 | 17,560.00 | 17,665.00 | 0.0M |
| 2025-03-25 | 17,730.00 | 17,760.00 | 17,695.00 | 17,760.00 | 0.0M |
| 2025-03-24 | 18,200.00 | 18,200.00 | 18,070.00 | 18,085.00 | 0.0M |
| 2025-03-21 | 18,410.00 | 18,435.00 | 18,295.00 | 18,400.00 | 0.0M |
| 2025-03-19 | 18,630.00 | 18,650.00 | 18,530.00 | 18,630.00 | 0.0M |
| 2025-03-18 | 18,400.00 | 18,420.00 | 18,250.00 | 18,370.00 | 0.0M |
| 2025-03-17 | 18,745.00 | 18,800.00 | 18,690.00 | 18,800.00 | 0.0M |
| 2025-03-14 | 19,335.00 | 19,335.00 | 19,020.00 | 19,120.00 | 0.0M |
| 2025-03-13 | 18,700.00 | 19,085.00 | 18,680.00 | 19,025.00 | 0.0M |
| 2025-03-12 | 18,890.00 | 18,930.00 | 18,850.00 | 18,920.00 | 0.0M |
| 2025-03-11 | 18,825.00 | 19,090.00 | 18,600.00 | 18,630.00 | 0.0M |
| 2025-03-10 | 18,025.00 | 18,070.00 | 17,900.00 | 17,920.00 | 0.0M |
| 2025-03-07 | 17,850.00 | 17,910.00 | 17,790.00 | 17,910.00 | 0.0M |
| 2025-03-06 | 17,350.00 | 17,390.00 | 17,325.00 | 17,350.00 | 0.0M |
| 2025-03-05 | 17,495.00 | 17,575.00 | 17,420.00 | 17,500.00 | 0.0M |
| 2025-03-04 | 17,215.00 | 17,265.00 | 17,155.00 | 17,155.00 | 0.0M |
| 2025-03-03 | 16,660.00 | 16,775.00 | 16,610.00 | 16,630.00 | 0.0M |
| 2025-02-28 | 17,140.00 | 17,300.00 | 17,135.00 | 17,180.00 | 0.0M |
| 2025-02-27 | 16,635.00 | 16,705.00 | 16,540.00 | 16,540.00 | 0.0M |
| 2025-02-26 | 16,525.00 | 16,635.00 | 16,525.00 | 16,570.00 | 0.0M |
| 2025-02-25 | 16,500.00 | 16,505.00 | 16,435.00 | 16,470.00 | 0.0M |
| 2025-02-21 | 15,710.00 | 15,850.00 | 15,710.00 | 15,835.00 | 0.0M |
| 2025-02-20 | 15,845.00 | 15,845.00 | 15,710.00 | 15,795.00 | 0.0M |
| 2025-02-19 | 15,745.00 | 15,760.00 | 15,715.00 | 15,735.00 | 0.0M |
| 2025-02-18 | 15,790.00 | 15,805.00 | 15,765.00 | 15,770.00 | 0.0M |
| 2025-02-17 | 15,820.00 | 15,835.00 | 15,770.00 | 15,780.00 | 0.0M |
| 2025-02-14 | 15,915.00 | 15,915.00 | 15,760.00 | 15,810.00 | 0.0M |
| 2025-02-13 | 16,095.00 | 16,120.00 | 16,070.00 | 16,095.00 | 0.0M |
| 2025-02-12 | 16,010.00 | 16,095.00 | 16,010.00 | 16,075.00 | 0.0M |
| 2025-02-10 | 16,250.00 | 16,250.00 | 16,180.00 | 16,205.00 | 0.0M |
| 2025-02-07 | 16,030.00 | 16,055.00 | 15,980.00 | 16,055.00 | 0.0M |
| 2025-02-06 | 16,155.00 | 16,155.00 | 16,000.00 | 16,010.00 | 0.0M |
| 2025-02-05 | 16,320.00 | 16,385.00 | 16,270.00 | 16,365.00 | 0.0M |
| 2025-02-04 | 16,260.00 | 16,615.00 | 16,255.00 | 16,520.00 | 0.0M |
| 2025-02-03 | 16,730.00 | 16,890.00 | 16,695.00 | 16,835.00 | 0.0M |
| 2025-01-31 | 15,965.00 | 15,995.00 | 15,920.00 | 15,940.00 | 0.0M |
| 2025-01-30 | 16,195.00 | 16,195.00 | 16,065.00 | 16,085.00 | 0.0M |
| 2025-01-29 | 16,095.00 | 16,100.00 | 15,995.00 | 16,010.00 | 0.0M |
| 2025-01-28 | 16,280.00 | 16,390.00 | 16,275.00 | 16,335.00 | 0.0M |
| 2025-01-27 | 16,025.00 | 16,285.00 | 16,020.00 | 16,285.00 | 0.0M |
| 2025-01-24 | 15,820.00 | 15,820.00 | 15,765.00 | 15,810.00 | 0.0M |
| 2025-01-23 | 15,950.00 | 15,985.00 | 15,950.00 | 15,985.00 | 0.0M |
| 2025-01-22 | 16,170.00 | 16,170.00 | 16,025.00 | 16,055.00 | 0.0M |
| 2025-01-21 | 16,310.00 | 16,600.00 | 16,215.00 | 16,380.00 | 0.0M |
| 2025-01-20 | 16,460.00 | 16,470.00 | 16,410.00 | 16,425.00 | 0.0M |
| 2025-01-17 | 16,770.00 | 16,770.00 | 16,675.00 | 16,685.00 | 0.0M |
| 2025-01-16 | 16,640.00 | 16,695.00 | 16,610.00 | 16,650.00 | 0.0M |
| 2025-01-15 | 17,270.00 | 17,300.00 | 17,260.00 | 17,280.00 | 0.0M |
| 2025-01-14 | 17,245.00 | 17,290.00 | 17,200.00 | 17,220.00 | 0.0M |
| 2025-01-10 | 17,135.00 | 17,135.00 | 16,940.00 | 16,955.00 | 0.0M |
| 2025-01-09 | 16,935.00 | 16,980.00 | 16,920.00 | 16,930.00 | 0.0M |
| 2025-01-08 | 16,880.00 | 16,880.00 | 16,800.00 | 16,800.00 | 0.0M |
| 2025-01-07 | 16,410.00 | 16,575.00 | 16,410.00 | 16,575.00 | 0.0M |
| 2025-01-06 | 16,705.00 | 16,760.00 | 16,690.00 | 16,690.00 | 0.0M |