924.00
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 | 955.00 | 1,051.00 | 912.00 | 924.00 | 0.2M |
| 2025-09-25 | 1,005.00 | 1,018.00 | 957.00 | 959.00 | 0.1M |
| 2025-09-24 | 990.00 | 993.00 | 950.00 | 990.00 | 0.1M |
| 2025-09-22 | 1,014.00 | 1,052.00 | 964.00 | 1,000.00 | 0.2M |
| 2025-09-19 | 1,005.00 | 1,069.00 | 1,001.00 | 1,030.00 | 0.2M |
| 2025-09-18 | 1,042.00 | 1,159.00 | 1,011.00 | 1,035.00 | 0.4M |
| 2025-09-17 | 1,132.00 | 1,132.00 | 1,052.00 | 1,055.00 | 0.2M |
| 2025-09-16 | 1,158.00 | 1,198.00 | 1,089.00 | 1,152.00 | 0.4M |
| 2025-09-12 | 1,552.00 | 1,687.00 | 1,188.00 | 1,188.00 | 1.9M |
| 2025-09-11 | 1,686.00 | 1,960.00 | 1,455.00 | 1,488.00 | 3.3M |
| 2025-09-10 | 1,321.00 | 1,646.00 | 1,311.00 | 1,646.00 | 2.3M |
| 2025-09-09 | 1,169.00 | 1,419.00 | 1,152.00 | 1,346.00 | 3.2M |
| 2025-09-08 | 1,450.00 | 1,480.00 | 1,117.00 | 1,139.00 | 1.2M |
| 2025-09-05 | 1,030.00 | 1,300.00 | 1,023.00 | 1,300.00 | 1.2M |
| 2025-09-04 | 1,079.00 | 1,138.00 | 998.00 | 1,000.00 | 1.1M |
| 2025-09-03 | 1,131.00 | 1,255.00 | 980.00 | 988.00 | 1.4M |
| 2025-09-02 | 919.00 | 1,011.00 | 902.00 | 1,011.00 | 0.4M |
| 2025-09-01 | 878.00 | 887.00 | 850.00 | 861.00 | 0.1M |
| 2025-08-29 | 887.00 | 921.00 | 862.00 | 875.00 | 0.1M |
| 2025-08-28 | 940.00 | 991.00 | 861.00 | 875.00 | 0.2M |
| 2025-08-27 | 965.00 | 978.00 | 906.00 | 912.00 | 0.1M |
| 2025-08-26 | 982.00 | 985.00 | 950.00 | 956.00 | 0.1M |
| 2025-08-25 | 1,001.00 | 1,020.00 | 967.00 | 993.00 | 0.1M |
| 2025-08-22 | 1,036.00 | 1,050.00 | 995.00 | 1,012.00 | 0.1M |
| 2025-08-21 | 1,029.00 | 1,128.00 | 1,011.00 | 1,025.00 | 0.1M |
| 2025-08-20 | 1,135.00 | 1,135.00 | 1,035.00 | 1,052.00 | 0.1M |
| 2025-08-19 | 1,143.00 | 1,173.00 | 1,113.00 | 1,135.00 | 0.1M |
| 2025-08-18 | 1,182.00 | 1,195.00 | 1,120.00 | 1,135.00 | 0.2M |
| 2025-08-15 | 1,257.00 | 1,298.00 | 1,141.00 | 1,199.00 | 0.1M |
| 2025-08-14 | 1,160.00 | 1,220.00 | 1,138.00 | 1,210.00 | 0.1M |
| 2025-08-13 | 1,208.00 | 1,283.00 | 1,159.00 | 1,190.00 | 0.2M |
| 2025-08-12 | 1,180.00 | 1,375.00 | 1,153.00 | 1,178.00 | 0.4M |
| 2025-08-08 | 1,430.00 | 1,486.00 | 1,242.00 | 1,270.00 | 0.2M |
| 2025-08-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-08-06 | 2,490.00 | 2,585.00 | 2,000.00 | 2,000.00 | 0.6M |
| 2025-08-05 | 2,460.00 | 2,937.00 | 2,310.00 | 2,500.00 | 0.7M |
| 2025-08-04 | 2,060.00 | 2,660.00 | 2,000.00 | 2,660.00 | 0.6M |
| 2025-08-01 | 1,720.00 | 2,160.00 | 1,495.00 | 2,160.00 | 0.7M |
| 2025-07-31 | 1,671.00 | 1,760.00 | 1,371.00 | 1,760.00 | 1.1M |
| 2025-07-30 | 1,157.00 | 1,460.00 | 1,150.00 | 1,460.00 | 0.3M |
| 2025-07-29 | 1,130.00 | 1,245.00 | 1,064.00 | 1,160.00 | 0.2M |
| 2025-07-28 | 1,248.00 | 1,270.00 | 1,119.00 | 1,190.00 | 0.4M |
| 2025-07-25 | 819.00 | 1,014.00 | 806.00 | 1,014.00 | 0.3M |
| 2025-07-24 | 866.00 | 958.00 | 848.00 | 864.00 | 0.1M |
| 2025-07-23 | 923.00 | 940.00 | 847.00 | 881.00 | 0.1M |
| 2025-07-22 | 900.00 | 950.00 | 895.00 | 921.00 | 0.1M |
| 2025-07-18 | 838.00 | 909.00 | 791.00 | 879.00 | 0.2M |
| 2025-07-17 | 750.00 | 876.00 | 750.00 | 835.00 | 0.5M |
| 2025-07-16 | 680.00 | 758.00 | 675.00 | 726.00 | 0.2M |
| 2025-07-15 | 590.00 | 692.00 | 555.00 | 680.00 | 0.2M |
| 2025-07-14 | 516.00 | 600.00 | 516.00 | 600.00 | 0.0M |
| 2025-07-11 | 512.00 | 514.00 | 510.00 | 514.00 | 0.0M |
| 2025-07-10 | 503.00 | 511.00 | 502.00 | 511.00 | 0.0M |
| 2025-07-09 | 500.00 | 510.00 | 499.00 | 506.00 | 0.0M |
| 2025-07-08 | 488.00 | 496.00 | 488.00 | 496.00 | 0.0M |
| 2025-07-07 | 490.00 | 504.00 | 484.00 | 488.00 | 0.0M |
| 2025-07-04 | 491.00 | 493.00 | 490.00 | 490.00 | 0.0M |
| 2025-07-03 | 495.00 | 495.00 | 493.00 | 493.00 | 0.0M |
| 2025-07-02 | 498.00 | 498.00 | 496.00 | 496.00 | 0.0M |
| 2025-07-01 | 497.00 | 503.00 | 496.00 | 500.00 | 0.0M |
| 2025-06-30 | 503.00 | 503.00 | 498.00 | 498.00 | 0.0M |
| 2025-06-27 | 493.00 | 496.00 | 492.00 | 495.00 | 0.0M |
| 2025-06-26 | 501.00 | 504.00 | 493.00 | 495.00 | 0.0M |
| 2025-06-25 | 498.00 | 509.00 | 498.00 | 498.00 | 0.0M |
| 2025-06-24 | 501.00 | 507.00 | 498.00 | 498.00 | 0.0M |
| 2025-06-23 | 500.00 | 508.00 | 500.00 | 507.00 | 0.0M |
| 2025-06-20 | 500.00 | 509.00 | 498.00 | 503.00 | 0.0M |
| 2025-06-19 | 509.00 | 509.00 | 499.00 | 500.00 | 0.0M |
| 2025-06-18 | 505.00 | 509.00 | 501.00 | 505.00 | 0.0M |
| 2025-06-17 | 492.00 | 505.00 | 492.00 | 497.00 | 0.0M |
| 2025-06-16 | 497.00 | 500.00 | 491.00 | 491.00 | 0.0M |
| 2025-06-13 | 515.00 | 518.00 | 504.00 | 504.00 | 0.0M |
| 2025-06-12 | 509.00 | 512.00 | 509.00 | 512.00 | 0.0M |
| 2025-06-11 | 513.00 | 518.00 | 512.00 | 515.00 | 0.0M |
| 2025-06-10 | 502.00 | 513.00 | 500.00 | 513.00 | 0.0M |
| 2025-06-09 | 506.00 | 506.00 | 496.00 | 502.00 | 0.0M |
| 2025-06-06 | 522.00 | 522.00 | 492.00 | 498.00 | 0.0M |
| 2025-06-05 | 519.00 | 522.00 | 519.00 | 522.00 | 0.0M |
| 2025-06-04 | 519.00 | 525.00 | 511.00 | 517.00 | 0.0M |
| 2025-06-03 | 510.00 | 549.00 | 508.00 | 512.00 | 0.0M |
| 2025-06-02 | 503.00 | 518.00 | 503.00 | 510.00 | 0.0M |
| 2025-05-30 | 504.00 | 504.00 | 494.00 | 503.00 | 0.0M |
| 2025-05-29 | 495.00 | 508.00 | 495.00 | 505.00 | 0.0M |
| 2025-05-28 | 483.00 | 502.00 | 483.00 | 495.00 | 0.0M |
| 2025-05-27 | 483.00 | 485.00 | 480.00 | 480.00 | 0.0M |
| 2025-05-26 | 485.00 | 486.00 | 483.00 | 484.00 | 0.0M |
| 2025-05-23 | 491.00 | 491.00 | 485.00 | 486.00 | 0.0M |
| 2025-05-22 | 481.00 | 491.00 | 480.00 | 491.00 | 0.0M |
| 2025-05-21 | 506.00 | 506.00 | 481.00 | 485.00 | 0.0M |
| 2025-05-20 | 499.00 | 562.00 | 496.00 | 514.00 | 0.1M |
| 2025-05-19 | 513.00 | 513.00 | 482.00 | 483.00 | 0.0M |
| 2025-05-16 | 659.00 | 660.00 | 493.00 | 495.00 | 0.5M |
| 2025-05-15 | 491.00 | 571.00 | 481.00 | 571.00 | 0.2M |
| 2025-05-14 | 486.00 | 494.00 | 486.00 | 491.00 | 0.0M |
| 2025-05-13 | 479.00 | 495.00 | 479.00 | 488.00 | 0.0M |
| 2025-05-12 | 447.00 | 491.00 | 447.00 | 479.00 | 0.0M |
| 2025-05-09 | 451.00 | 453.00 | 446.00 | 447.00 | 0.0M |
| 2025-05-08 | 442.00 | 448.00 | 442.00 | 448.00 | 0.0M |
| 2025-05-07 | 440.00 | 447.00 | 439.00 | 442.00 | 0.0M |
| 2025-05-02 | 446.00 | 447.00 | 440.00 | 440.00 | 0.0M |
| 2025-05-01 | 447.00 | 450.00 | 445.00 | 445.00 | 0.0M |
| 2025-04-30 | 444.00 | 448.00 | 443.00 | 448.00 | 0.0M |
| 2025-04-28 | 449.00 | 450.00 | 443.00 | 444.00 | 0.0M |
| 2025-04-25 | 449.00 | 452.00 | 445.00 | 449.00 | 0.0M |
| 2025-04-24 | 448.00 | 450.00 | 445.00 | 450.00 | 0.0M |
| 2025-04-23 | 441.00 | 450.00 | 441.00 | 447.00 | 0.0M |
| 2025-04-22 | 434.00 | 443.00 | 434.00 | 440.00 | 0.0M |
| 2025-04-21 | 439.00 | 439.00 | 432.00 | 434.00 | 0.0M |
| 2025-04-18 | 434.00 | 440.00 | 433.00 | 439.00 | 0.0M |
| 2025-04-17 | 455.00 | 462.00 | 437.00 | 437.00 | 0.0M |
| 2025-04-16 | 493.00 | 573.00 | 443.00 | 450.00 | 0.2M |
| 2025-04-15 | 472.00 | 557.00 | 435.00 | 508.00 | 0.3M |
| 2025-04-14 | 406.00 | 482.00 | 406.00 | 477.00 | 0.5M |
| 2025-04-11 | 388.00 | 404.00 | 388.00 | 404.00 | 0.0M |
| 2025-04-10 | 400.00 | 404.00 | 394.00 | 395.00 | 0.0M |
| 2025-04-09 | 384.00 | 389.00 | 376.00 | 380.00 | 0.0M |
| 2025-04-08 | 396.00 | 400.00 | 390.00 | 400.00 | 0.0M |
| 2025-04-07 | 362.00 | 408.00 | 361.00 | 378.00 | 0.0M |
| 2025-04-04 | 449.00 | 449.00 | 413.00 | 413.00 | 0.0M |
| 2025-04-03 | 461.00 | 469.00 | 445.00 | 453.00 | 0.0M |
| 2025-04-02 | 486.00 | 486.00 | 468.00 | 468.00 | 0.0M |
| 2025-04-01 | 475.00 | 475.00 | 474.00 | 474.00 | 0.0M |
| 2025-03-31 | 477.00 | 480.00 | 470.00 | 470.00 | 0.0M |
| 2025-03-28 | 481.00 | 483.00 | 477.00 | 481.00 | 0.0M |
| 2025-03-27 | 487.00 | 487.00 | 480.00 | 481.00 | 0.0M |
| 2025-03-26 | 481.00 | 486.00 | 481.00 | 485.00 | 0.0M |
| 2025-03-25 | 480.00 | 481.00 | 480.00 | 481.00 | 0.0M |
| 2025-03-24 | 481.00 | 481.00 | 476.00 | 478.00 | 0.0M |
| 2025-03-21 | 475.00 | 480.00 | 475.00 | 479.00 | 0.0M |
| 2025-03-19 | 474.00 | 480.00 | 474.00 | 477.00 | 0.0M |
| 2025-03-18 | 472.00 | 477.00 | 472.00 | 477.00 | 0.0M |
| 2025-03-17 | 479.00 | 481.00 | 472.00 | 472.00 | 0.0M |
| 2025-03-14 | 477.00 | 482.00 | 477.00 | 478.00 | 0.0M |
| 2025-03-13 | 475.00 | 477.00 | 473.00 | 477.00 | 0.0M |
| 2025-03-12 | 470.00 | 480.00 | 468.00 | 478.00 | 0.0M |
| 2025-03-11 | 476.00 | 478.00 | 473.00 | 478.00 | 0.0M |
| 2025-03-10 | 483.00 | 483.00 | 477.00 | 477.00 | 0.0M |
| 2025-03-07 | 477.00 | 483.00 | 477.00 | 477.00 | 0.0M |
| 2025-03-06 | 482.00 | 483.00 | 478.00 | 483.00 | 0.0M |
| 2025-03-05 | 478.00 | 482.00 | 473.00 | 482.00 | 0.0M |
| 2025-03-04 | 484.00 | 484.00 | 478.00 | 478.00 | 0.0M |
| 2025-03-03 | 483.00 | 485.00 | 474.00 | 485.00 | 0.0M |
| 2025-02-28 | 485.00 | 485.00 | 485.00 | 485.00 | 0.0M |
| 2025-02-27 | 479.00 | 489.00 | 479.00 | 485.00 | 0.0M |
| 2025-02-26 | 487.00 | 488.00 | 475.00 | 486.00 | 0.0M |
| 2025-02-25 | 473.00 | 488.00 | 473.00 | 488.00 | 0.0M |
| 2025-02-21 | 468.00 | 472.00 | 468.00 | 472.00 | 0.0M |
| 2025-02-20 | 470.00 | 475.00 | 468.00 | 473.00 | 0.0M |
| 2025-02-19 | 471.00 | 473.00 | 470.00 | 473.00 | 0.0M |
| 2025-02-18 | 466.00 | 476.00 | 466.00 | 473.00 | 0.0M |
| 2025-02-17 | 478.00 | 478.00 | 463.00 | 471.00 | 0.0M |
| 2025-02-14 | 473.00 | 481.00 | 473.00 | 478.00 | 0.0M |
| 2025-02-13 | 495.00 | 497.00 | 485.00 | 485.00 | 0.0M |
| 2025-02-12 | 488.00 | 496.00 | 488.00 | 490.00 | 0.0M |
| 2025-02-10 | 491.00 | 491.00 | 480.00 | 489.00 | 0.0M |
| 2025-02-07 | 489.00 | 489.00 | 489.00 | 489.00 | 0.0M |
| 2025-02-06 | 480.00 | 487.00 | 480.00 | 483.00 | 0.0M |
| 2025-02-05 | 477.00 | 484.00 | 470.00 | 480.00 | 0.0M |
| 2025-02-04 | 482.00 | 491.00 | 482.00 | 484.00 | 0.0M |
| 2025-02-03 | 479.00 | 483.00 | 479.00 | 480.00 | 0.0M |
| 2025-01-31 | 481.00 | 486.00 | 481.00 | 481.00 | 0.0M |
| 2025-01-30 | 486.00 | 487.00 | 482.00 | 487.00 | 0.0M |
| 2025-01-29 | 485.00 | 492.00 | 480.00 | 488.00 | 0.0M |
| 2025-01-28 | 480.00 | 491.00 | 480.00 | 485.00 | 0.0M |
| 2025-01-27 | 484.00 | 484.00 | 479.00 | 480.00 | 0.0M |
| 2025-01-24 | 480.00 | 483.00 | 480.00 | 483.00 | 0.0M |
| 2025-01-23 | 476.00 | 483.00 | 476.00 | 479.00 | 0.0M |
| 2025-01-22 | 484.00 | 485.00 | 480.00 | 481.00 | 0.0M |
| 2025-01-21 | 483.00 | 483.00 | 477.00 | 478.00 | 0.0M |
| 2025-01-20 | 480.00 | 489.00 | 480.00 | 483.00 | 0.0M |
| 2025-01-17 | 478.00 | 484.00 | 477.00 | 480.00 | 0.0M |
| 2025-01-16 | 480.00 | 484.00 | 475.00 | 476.00 | 0.0M |
| 2025-01-15 | 482.00 | 491.00 | 477.00 | 479.00 | 0.0M |
| 2025-01-14 | 484.00 | 486.00 | 482.00 | 482.00 | 0.0M |
| 2025-01-10 | 493.00 | 493.00 | 485.00 | 488.00 | 0.0M |
| 2025-01-09 | 488.00 | 490.00 | 487.00 | 487.00 | 0.0M |
| 2025-01-08 | 488.00 | 493.00 | 485.00 | 491.00 | 0.0M |
| 2025-01-07 | 503.00 | 503.00 | 490.00 | 490.00 | 0.0M |
| 2025-01-06 | 496.00 | 513.00 | 495.00 | 503.00 | 0.0M |