3,190.00
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 | 3,195.00 | 3,211.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2025-09-25 | 3,184.00 | 3,196.00 | 3,178.00 | 3,190.00 | 0.0M |
| 2025-09-24 | 3,172.00 | 3,178.00 | 3,152.00 | 3,178.00 | 0.0M |
| 2025-09-22 | 3,165.00 | 3,184.00 | 3,164.00 | 3,164.00 | 0.0M |
| 2025-09-19 | 3,184.00 | 3,193.00 | 3,130.00 | 3,152.00 | 0.0M |
| 2025-09-18 | 3,165.00 | 3,175.00 | 3,142.00 | 3,175.00 | 0.0M |
| 2025-09-17 | 3,167.00 | 3,167.00 | 3,137.00 | 3,145.00 | 0.0M |
| 2025-09-16 | 3,167.00 | 3,185.00 | 3,160.00 | 3,185.00 | 0.0M |
| 2025-09-12 | 3,174.00 | 3,175.00 | 3,158.00 | 3,162.00 | 0.0M |
| 2025-09-11 | 3,150.00 | 3,155.00 | 3,131.00 | 3,155.00 | 0.0M |
| 2025-09-10 | 3,130.00 | 3,150.00 | 3,126.00 | 3,150.00 | 0.0M |
| 2025-09-09 | 3,155.00 | 3,169.00 | 3,121.00 | 3,121.00 | 0.1M |
| 2025-09-08 | 3,125.00 | 3,151.00 | 3,125.00 | 3,135.00 | 0.0M |
| 2025-09-05 | 3,106.00 | 3,117.00 | 3,095.00 | 3,105.00 | 0.0M |
| 2025-09-04 | 3,070.00 | 3,088.00 | 3,065.00 | 3,082.00 | 0.1M |
| 2025-09-03 | 3,085.00 | 3,085.00 | 3,050.00 | 3,065.00 | 0.0M |
| 2025-09-02 | 3,081.00 | 3,090.00 | 3,072.00 | 3,085.00 | 0.0M |
| 2025-09-01 | 3,069.00 | 3,084.00 | 3,048.00 | 3,080.00 | 0.0M |
| 2025-08-29 | 3,091.00 | 3,091.00 | 3,075.00 | 3,079.00 | 0.0M |
| 2025-08-28 | 3,067.00 | 3,095.00 | 3,064.00 | 3,093.00 | 0.0M |
| 2025-08-27 | 3,080.00 | 3,081.00 | 3,064.00 | 3,081.00 | 0.0M |
| 2025-08-26 | 3,104.00 | 3,104.00 | 3,070.00 | 3,079.00 | 0.0M |
| 2025-08-25 | 3,129.00 | 3,133.00 | 3,105.00 | 3,118.00 | 0.0M |
| 2025-08-22 | 3,085.00 | 3,108.00 | 3,084.00 | 3,095.00 | 0.0M |
| 2025-08-21 | 3,103.00 | 3,103.00 | 3,080.00 | 3,090.00 | 0.0M |
| 2025-08-20 | 3,111.00 | 3,116.00 | 3,098.00 | 3,100.00 | 0.0M |
| 2025-08-19 | 3,136.00 | 3,136.00 | 3,114.00 | 3,115.00 | 0.0M |
| 2025-08-18 | 3,119.00 | 3,134.00 | 3,119.00 | 3,120.00 | 0.0M |
| 2025-08-15 | 3,081.00 | 3,112.00 | 3,081.00 | 3,111.00 | 0.0M |
| 2025-08-14 | 3,086.00 | 3,086.00 | 3,055.00 | 3,055.00 | 0.0M |
| 2025-08-13 | 3,094.00 | 3,105.00 | 3,084.00 | 3,090.00 | 0.1M |
| 2025-08-12 | 3,051.00 | 3,085.00 | 3,046.00 | 3,060.00 | 0.5M |
| 2025-08-08 | 3,000.00 | 3,044.00 | 3,000.00 | 3,026.00 | 0.0M |
| 2025-08-07 | 2,967.00 | 3,000.00 | 2,967.00 | 2,993.00 | 0.0M |
| 2025-08-06 | 2,938.00 | 2,975.00 | 2,938.00 | 2,970.00 | 0.0M |
| 2025-08-05 | 2,938.00 | 2,948.00 | 2,930.00 | 2,938.00 | 0.0M |
| 2025-08-04 | 2,885.00 | 2,929.00 | 2,885.00 | 2,929.00 | 0.0M |
| 2025-08-01 | 2,944.00 | 2,965.00 | 2,941.00 | 2,957.00 | 0.0M |
| 2025-07-31 | 2,931.00 | 2,950.00 | 2,927.00 | 2,950.00 | 0.0M |
| 2025-07-30 | 2,913.00 | 2,924.00 | 2,909.00 | 2,922.00 | 0.0M |
| 2025-07-29 | 2,919.00 | 2,919.00 | 2,905.00 | 2,912.00 | 0.0M |
| 2025-07-28 | 2,953.00 | 2,954.00 | 2,934.00 | 2,935.00 | 0.0M |
| 2025-07-25 | 2,972.00 | 2,972.00 | 2,947.00 | 2,947.00 | 0.0M |
| 2025-07-24 | 2,962.00 | 2,990.00 | 2,961.00 | 2,974.00 | 0.0M |
| 2025-07-23 | 2,885.00 | 2,942.00 | 2,885.00 | 2,922.00 | 0.0M |
| 2025-07-22 | 2,843.00 | 2,866.00 | 2,825.00 | 2,842.00 | 0.0M |
| 2025-07-18 | 2,845.00 | 2,851.00 | 2,837.00 | 2,840.00 | 0.0M |
| 2025-07-17 | 2,817.00 | 2,844.00 | 2,817.00 | 2,843.00 | 0.0M |
| 2025-07-16 | 2,831.00 | 2,834.00 | 2,815.00 | 2,825.00 | 0.0M |
| 2025-07-15 | 2,836.00 | 2,841.00 | 2,824.00 | 2,825.00 | 0.0M |
| 2025-07-14 | 2,819.00 | 2,835.00 | 2,813.00 | 2,825.00 | 0.0M |
| 2025-07-11 | 2,831.00 | 2,845.00 | 2,822.00 | 2,829.00 | 0.0M |
| 2025-07-10 | 2,829.00 | 2,829.00 | 2,806.00 | 2,817.00 | 0.0M |
| 2025-07-09 | 2,834.00 | 2,838.00 | 2,824.00 | 2,834.00 | 0.0M |
| 2025-07-08 | 2,816.00 | 2,828.00 | 2,816.00 | 2,823.00 | 0.0M |
| 2025-07-07 | 2,836.00 | 2,837.00 | 2,816.00 | 2,816.00 | 0.0M |
| 2025-07-04 | 2,850.00 | 2,850.00 | 2,828.00 | 2,834.00 | 0.0M |
| 2025-07-03 | 2,837.00 | 2,837.00 | 2,825.00 | 2,836.00 | 0.0M |
| 2025-07-02 | 2,817.00 | 2,841.00 | 2,817.00 | 2,830.00 | 0.1M |
| 2025-07-01 | 2,859.00 | 2,859.00 | 2,835.00 | 2,836.00 | 0.0M |
| 2025-06-30 | 2,878.00 | 2,878.00 | 2,858.00 | 2,858.00 | 0.0M |
| 2025-06-27 | 2,834.00 | 2,854.00 | 2,821.00 | 2,838.00 | 0.0M |
| 2025-06-26 | 2,792.00 | 2,808.00 | 2,791.00 | 2,807.00 | 0.0M |
| 2025-06-25 | 2,797.00 | 2,799.00 | 2,775.00 | 2,799.00 | 0.0M |
| 2025-06-24 | 2,798.00 | 2,804.00 | 2,782.00 | 2,788.00 | 0.0M |
| 2025-06-23 | 2,769.00 | 2,769.00 | 2,752.00 | 2,757.00 | 0.0M |
| 2025-06-20 | 2,793.00 | 2,801.00 | 2,775.00 | 2,775.00 | 0.0M |
| 2025-06-19 | 2,811.00 | 2,811.00 | 2,786.00 | 2,786.00 | 0.0M |
| 2025-06-18 | 2,785.00 | 2,815.00 | 2,785.00 | 2,815.00 | 0.0M |
| 2025-06-17 | 2,785.00 | 2,794.00 | 2,785.00 | 2,794.00 | 0.0M |
| 2025-06-16 | 2,786.00 | 2,789.00 | 2,773.00 | 2,780.00 | 0.0M |
| 2025-06-13 | 2,777.00 | 2,777.00 | 2,749.00 | 2,758.00 | 0.0M |
| 2025-06-12 | 2,795.00 | 2,796.00 | 2,780.00 | 2,789.00 | 0.0M |
| 2025-06-11 | 2,808.00 | 2,808.00 | 2,788.00 | 2,791.00 | 0.0M |
| 2025-06-10 | 2,799.00 | 2,808.00 | 2,788.00 | 2,788.00 | 0.0M |
| 2025-06-09 | 2,798.00 | 2,798.00 | 2,788.00 | 2,794.00 | 0.0M |
| 2025-06-06 | 2,778.00 | 2,782.00 | 2,769.00 | 2,782.00 | 0.0M |
| 2025-06-05 | 2,777.00 | 2,777.00 | 2,759.00 | 2,763.00 | 0.0M |
| 2025-06-04 | 2,791.00 | 2,797.00 | 2,787.00 | 2,797.00 | 0.0M |
| 2025-06-03 | 2,787.00 | 2,792.00 | 2,770.00 | 2,770.00 | 0.0M |
| 2025-06-02 | 2,792.00 | 2,792.00 | 2,773.00 | 2,781.00 | 0.0M |
| 2025-05-30 | 2,776.00 | 2,819.00 | 2,776.00 | 2,819.00 | 0.0M |
| 2025-05-29 | 2,799.00 | 2,820.00 | 2,795.00 | 2,804.00 | 0.0M |
| 2025-05-28 | 2,797.00 | 2,802.00 | 2,776.00 | 2,797.00 | 0.0M |
| 2025-05-27 | 2,758.00 | 2,779.00 | 2,751.00 | 2,779.00 | 0.0M |
| 2025-05-26 | 2,750.00 | 2,762.00 | 2,744.00 | 2,762.00 | 0.0M |
| 2025-05-23 | 2,734.00 | 2,746.00 | 2,734.00 | 2,742.00 | 0.0M |
| 2025-05-22 | 2,720.00 | 2,728.00 | 2,711.00 | 2,723.00 | 0.0M |
| 2025-05-21 | 2,755.00 | 2,755.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2025-05-20 | 2,762.00 | 2,764.00 | 2,737.00 | 2,742.00 | 0.0M |
| 2025-05-19 | 2,737.00 | 2,750.00 | 2,735.00 | 2,745.00 | 0.0M |
| 2025-05-16 | 2,738.00 | 2,749.00 | 2,729.00 | 2,747.00 | 0.0M |
| 2025-05-15 | 2,741.00 | 2,751.00 | 2,736.00 | 2,744.00 | 0.0M |
| 2025-05-14 | 2,772.00 | 2,777.00 | 2,742.00 | 2,751.00 | 0.0M |
| 2025-05-13 | 2,792.00 | 2,801.00 | 2,752.00 | 2,752.00 | 0.0M |
| 2025-05-12 | 2,746.00 | 2,751.00 | 2,731.00 | 2,751.00 | 0.0M |
| 2025-05-09 | 2,733.00 | 2,742.00 | 2,718.00 | 2,718.00 | 0.0M |
| 2025-05-08 | 2,703.00 | 2,714.00 | 2,681.00 | 2,702.00 | 0.0M |
| 2025-05-07 | 2,705.00 | 2,713.00 | 2,690.00 | 2,697.00 | 0.0M |
| 2025-05-02 | 2,695.00 | 2,707.00 | 2,684.00 | 2,688.00 | 0.0M |
| 2025-05-01 | 2,672.00 | 2,689.00 | 2,665.00 | 2,678.00 | 0.0M |
| 2025-04-30 | 2,675.00 | 2,676.00 | 2,656.00 | 2,672.00 | 0.0M |
| 2025-04-28 | 2,660.00 | 2,677.00 | 2,646.00 | 2,646.00 | 0.0M |
| 2025-04-25 | 2,623.00 | 2,641.00 | 2,618.00 | 2,635.00 | 0.0M |
| 2025-04-24 | 2,612.00 | 2,622.00 | 2,557.00 | 2,557.00 | 0.0M |
| 2025-04-23 | 2,600.00 | 2,600.00 | 2,575.00 | 2,584.00 | 0.0M |
| 2025-04-22 | 2,531.00 | 2,552.00 | 2,525.00 | 2,552.00 | 0.0M |
| 2025-04-21 | 2,545.00 | 2,551.00 | 2,525.00 | 2,541.00 | 0.0M |
| 2025-04-18 | 2,546.00 | 2,564.00 | 2,535.00 | 2,561.00 | 0.0M |
| 2025-04-17 | 2,503.00 | 2,531.00 | 2,500.00 | 2,531.00 | 0.0M |
| 2025-04-16 | 2,526.00 | 2,526.00 | 2,482.00 | 2,518.00 | 0.0M |
| 2025-04-15 | 2,527.00 | 2,535.00 | 2,518.00 | 2,534.00 | 0.0M |
| 2025-04-14 | 2,514.00 | 2,520.00 | 2,490.00 | 2,490.00 | 0.0M |
| 2025-04-11 | 2,488.00 | 2,488.00 | 2,409.00 | 2,465.00 | 0.0M |
| 2025-04-10 | 2,583.00 | 2,583.00 | 2,521.00 | 2,538.00 | 0.0M |
| 2025-04-09 | 2,415.00 | 2,420.00 | 2,331.00 | 2,350.00 | 0.0M |
| 2025-04-08 | 2,454.00 | 2,590.00 | 2,428.00 | 2,465.00 | 0.1M |
| 2025-04-07 | 2,500.00 | 2,542.00 | 2,271.00 | 2,354.00 | 0.1M |
| 2025-04-04 | 2,538.00 | 2,558.00 | 2,468.00 | 2,550.00 | 0.0M |
| 2025-04-03 | 2,567.00 | 2,690.00 | 2,566.00 | 2,663.00 | 0.0M |
| 2025-04-02 | 2,704.00 | 2,704.00 | 2,664.00 | 2,692.00 | 0.0M |
| 2025-04-01 | 2,732.00 | 2,732.00 | 2,690.00 | 2,706.00 | 0.1M |
| 2025-03-31 | 2,754.00 | 2,754.00 | 2,682.00 | 2,750.00 | 0.0M |
| 2025-03-28 | 2,814.00 | 2,814.00 | 2,778.00 | 2,804.00 | 0.1M |
| 2025-03-27 | 2,799.00 | 2,819.00 | 2,793.00 | 2,819.00 | 0.0M |
| 2025-03-26 | 2,826.00 | 2,828.00 | 2,808.00 | 2,818.00 | 0.0M |
| 2025-03-25 | 2,815.00 | 2,820.00 | 2,798.00 | 2,810.00 | 0.0M |
| 2025-03-24 | 2,817.00 | 2,817.00 | 2,766.00 | 2,766.00 | 0.0M |
| 2025-03-21 | 2,803.00 | 2,823.00 | 2,789.00 | 2,823.00 | 0.0M |
| 2025-03-19 | 2,790.00 | 2,820.00 | 2,790.00 | 2,808.00 | 0.0M |
| 2025-03-18 | 2,788.00 | 2,799.00 | 2,787.00 | 2,787.00 | 0.0M |
| 2025-03-17 | 2,743.00 | 2,762.00 | 2,743.00 | 2,756.00 | 0.0M |
| 2025-03-14 | 2,706.00 | 2,730.00 | 2,690.00 | 2,726.00 | 0.0M |
| 2025-03-13 | 2,717.00 | 2,730.00 | 2,703.00 | 2,705.00 | 0.0M |
| 2025-03-12 | 2,681.00 | 2,710.00 | 2,681.00 | 2,710.00 | 0.0M |
| 2025-03-11 | 2,680.00 | 2,684.00 | 2,628.00 | 2,684.00 | 0.0M |
| 2025-03-10 | 2,750.00 | 2,750.00 | 2,700.00 | 2,724.00 | 0.0M |
| 2025-03-07 | 2,719.00 | 2,732.00 | 2,697.00 | 2,730.00 | 0.0M |
| 2025-03-06 | 2,743.00 | 2,762.00 | 2,743.00 | 2,755.00 | 0.0M |
| 2025-03-05 | 2,723.00 | 2,734.00 | 2,708.00 | 2,720.00 | 0.0M |
| 2025-03-04 | 2,724.00 | 2,725.00 | 2,695.00 | 2,724.00 | 0.0M |
| 2025-03-03 | 2,718.00 | 2,750.00 | 2,709.00 | 2,745.00 | 0.0M |
| 2025-02-28 | 2,717.00 | 2,718.00 | 2,675.00 | 2,693.00 | 0.0M |
| 2025-02-27 | 2,722.00 | 2,743.00 | 2,722.00 | 2,740.00 | 0.0M |
| 2025-02-26 | 2,725.00 | 2,725.00 | 2,698.00 | 2,725.00 | 0.0M |
| 2025-02-25 | 2,728.00 | 2,742.00 | 2,707.00 | 2,742.00 | 0.0M |
| 2025-02-21 | 2,729.00 | 2,746.00 | 2,727.00 | 2,740.00 | 0.0M |
| 2025-02-20 | 2,754.00 | 2,760.00 | 2,727.00 | 2,750.00 | 0.1M |
| 2025-02-19 | 2,780.00 | 2,788.00 | 2,767.00 | 2,769.00 | 0.0M |
| 2025-02-18 | 2,774.00 | 2,794.00 | 2,774.00 | 2,794.00 | 0.0M |
| 2025-02-17 | 2,764.00 | 2,777.00 | 2,759.00 | 2,774.00 | 0.0M |
| 2025-02-14 | 2,780.00 | 2,788.00 | 2,765.00 | 2,779.00 | 0.0M |
| 2025-02-13 | 2,757.00 | 2,779.00 | 2,750.00 | 2,779.00 | 0.0M |
| 2025-02-12 | 2,742.00 | 2,744.00 | 2,726.00 | 2,744.00 | 0.1M |
| 2025-02-10 | 2,743.00 | 2,744.00 | 2,730.00 | 2,744.00 | 0.2M |
| 2025-02-07 | 2,753.00 | 2,753.00 | 2,734.00 | 2,747.00 | 0.0M |
| 2025-02-06 | 2,762.00 | 2,775.00 | 2,752.00 | 2,770.00 | 0.0M |
| 2025-02-05 | 2,750.00 | 2,773.00 | 2,740.00 | 2,764.00 | 0.0M |
| 2025-02-04 | 2,771.00 | 2,771.00 | 2,731.00 | 2,762.00 | 0.0M |
| 2025-02-03 | 2,746.00 | 2,786.00 | 2,708.00 | 2,786.00 | 0.1M |
| 2025-01-31 | 2,790.00 | 2,799.00 | 2,778.00 | 2,796.00 | 0.0M |
| 2025-01-30 | 2,771.00 | 2,790.00 | 2,771.00 | 2,788.00 | 0.0M |
| 2025-01-29 | 2,772.00 | 2,784.00 | 2,770.00 | 2,779.00 | 0.0M |
| 2025-01-28 | 2,750.00 | 2,777.00 | 2,736.00 | 2,758.00 | 0.0M |
| 2025-01-27 | 2,773.00 | 2,785.00 | 2,756.00 | 2,760.00 | 0.0M |
| 2025-01-24 | 2,759.00 | 2,777.00 | 2,747.00 | 2,757.00 | 0.0M |
| 2025-01-23 | 2,749.00 | 2,760.00 | 2,740.00 | 2,759.00 | 0.0M |
| 2025-01-22 | 2,739.00 | 2,745.00 | 2,734.00 | 2,743.00 | 0.0M |
| 2025-01-21 | 2,731.00 | 2,735.00 | 2,701.00 | 2,714.00 | 0.0M |
| 2025-01-20 | 2,702.00 | 2,725.00 | 2,702.00 | 2,716.00 | 0.0M |
| 2025-01-17 | 2,681.00 | 2,685.00 | 2,653.00 | 2,684.00 | 0.0M |
| 2025-01-16 | 2,708.00 | 2,719.00 | 2,690.00 | 2,695.00 | 0.0M |
| 2025-01-15 | 2,708.00 | 2,709.00 | 2,688.00 | 2,697.00 | 0.0M |
| 2025-01-14 | 2,713.00 | 2,717.00 | 2,674.00 | 2,689.00 | 0.0M |
| 2025-01-10 | 2,729.00 | 2,737.00 | 2,718.00 | 2,719.00 | 0.0M |
| 2025-01-09 | 2,764.00 | 2,764.00 | 2,731.00 | 2,743.00 | 0.0M |
| 2025-01-08 | 2,788.00 | 2,788.00 | 2,768.00 | 2,785.00 | 0.0M |
| 2025-01-07 | 2,781.00 | 2,804.00 | 2,767.00 | 2,796.00 | 0.0M |
| 2025-01-06 | 2,811.00 | 2,811.00 | 2,755.00 | 2,766.00 | 0.2M |