2,050.00
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 | 2,050.00 | 2,060.00 | 2,020.00 | 2,050.00 | 28.5M |
| 2025-09-25 | 1,935.00 | 2,040.00 | 1,905.00 | 2,010.00 | 36.0M |
| 2025-09-24 | 1,965.00 | 1,970.00 | 1,895.00 | 1,915.00 | 33.1M |
| 2025-09-23 | 1,960.00 | 1,990.00 | 1,925.00 | 1,960.00 | 30.2M |
| 2025-09-22 | 2,070.00 | 2,090.00 | 1,930.00 | 1,965.00 | 45.2M |
| 2025-09-19 | 2,100.00 | 2,110.00 | 1,995.00 | 2,050.00 | 29.9M |
| 2025-09-18 | 1,995.00 | 2,180.00 | 1,965.00 | 2,100.00 | 72.1M |
| 2025-09-17 | 1,955.00 | 1,990.00 | 1,925.00 | 1,990.00 | 30.4M |
| 2025-09-16 | 1,895.00 | 1,960.00 | 1,855.00 | 1,950.00 | 34.3M |
| 2025-09-15 | 1,965.00 | 1,970.00 | 1,880.00 | 1,895.00 | 34.0M |
| 2025-09-12 | 1,915.00 | 1,955.00 | 1,895.00 | 1,935.00 | 40.7M |
| 2025-09-11 | 1,830.00 | 1,925.00 | 1,830.00 | 1,885.00 | 103.8M |
| 2025-09-10 | 1,780.00 | 1,810.00 | 1,745.00 | 1,770.00 | 31.8M |
| 2025-09-09 | 1,670.00 | 1,785.00 | 1,655.00 | 1,785.00 | 58.3M |
| 2025-09-08 | 1,775.00 | 1,810.00 | 1,685.00 | 1,690.00 | 53.7M |
| 2025-09-04 | 1,720.00 | 1,840.00 | 1,715.00 | 1,760.00 | 109.8M |
| 2025-09-03 | 1,725.00 | 1,740.00 | 1,670.00 | 1,680.00 | 33.7M |
| 2025-09-02 | 1,620.00 | 1,740.00 | 1,620.00 | 1,715.00 | 69.8M |
| 2025-09-01 | 1,605.00 | 1,645.00 | 1,550.00 | 1,620.00 | 17.1M |
| 2025-08-29 | 1,630.00 | 1,650.00 | 1,605.00 | 1,640.00 | 24.3M |
| 2025-08-28 | 1,665.00 | 1,665.00 | 1,645.00 | 1,650.00 | 14.9M |
| 2025-08-27 | 1,605.00 | 1,675.00 | 1,600.00 | 1,665.00 | 37.7M |
| 2025-08-26 | 1,615.00 | 1,625.00 | 1,600.00 | 1,605.00 | 13.0M |
| 2025-08-25 | 1,645.00 | 1,660.00 | 1,615.00 | 1,615.00 | 22.5M |
| 2025-08-22 | 1,655.00 | 1,660.00 | 1,615.00 | 1,645.00 | 27.1M |
| 2025-08-21 | 1,575.00 | 1,655.00 | 1,560.00 | 1,645.00 | 57.6M |
| 2025-08-20 | 1,550.00 | 1,590.00 | 1,550.00 | 1,570.00 | 37.5M |
| 2025-08-19 | 1,565.00 | 1,570.00 | 1,510.00 | 1,530.00 | 22.9M |
| 2025-08-15 | 1,540.00 | 1,570.00 | 1,540.00 | 1,550.00 | 15.3M |
| 2025-08-14 | 1,565.00 | 1,575.00 | 1,530.00 | 1,535.00 | 30.7M |
| 2025-08-13 | 1,570.00 | 1,590.00 | 1,560.00 | 1,565.00 | 17.6M |
| 2025-08-12 | 1,585.00 | 1,590.00 | 1,555.00 | 1,575.00 | 23.7M |
| 2025-08-11 | 1,590.00 | 1,600.00 | 1,565.00 | 1,585.00 | 12.0M |
| 2025-08-08 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 10.0M |
| 2025-08-07 | 1,620.00 | 1,630.00 | 1,585.00 | 1,600.00 | 24.8M |
| 2025-08-06 | 1,635.00 | 1,650.00 | 1,615.00 | 1,620.00 | 15.5M |
| 2025-08-05 | 1,700.00 | 1,705.00 | 1,640.00 | 1,650.00 | 17.0M |
| 2025-08-04 | 1,685.00 | 1,715.00 | 1,650.00 | 1,700.00 | 23.7M |
| 2025-08-01 | 1,585.00 | 1,710.00 | 1,585.00 | 1,685.00 | 38.8M |
| 2025-07-31 | 1,645.00 | 1,675.00 | 1,585.00 | 1,600.00 | 33.7M |
| 2025-07-30 | 1,690.00 | 1,695.00 | 1,635.00 | 1,635.00 | 11.9M |
| 2025-07-29 | 1,670.00 | 1,700.00 | 1,670.00 | 1,685.00 | 19.3M |
| 2025-07-28 | 1,630.00 | 1,665.00 | 1,620.00 | 1,650.00 | 16.4M |
| 2025-07-25 | 1,660.00 | 1,665.00 | 1,605.00 | 1,610.00 | 36.6M |
| 2025-07-24 | 1,675.00 | 1,695.00 | 1,655.00 | 1,655.00 | 15.9M |
| 2025-07-23 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 25.0M |
| 2025-07-22 | 1,725.00 | 1,740.00 | 1,680.00 | 1,705.00 | 36.6M |
| 2025-07-21 | 1,695.00 | 1,745.00 | 1,665.00 | 1,720.00 | 36.8M |
| 2025-07-18 | 1,695.00 | 1,735.00 | 1,675.00 | 1,680.00 | 52.8M |
| 2025-07-17 | 1,625.00 | 1,695.00 | 1,625.00 | 1,690.00 | 46.8M |
| 2025-07-16 | 1,590.00 | 1,625.00 | 1,590.00 | 1,620.00 | 26.2M |
| 2025-07-15 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 9.8M |
| 2025-07-14 | 1,590.00 | 1,610.00 | 1,550.00 | 1,600.00 | 25.1M |
| 2025-07-11 | 1,630.00 | 1,635.00 | 1,580.00 | 1,585.00 | 29.4M |
| 2025-07-10 | 1,615.00 | 1,635.00 | 1,580.00 | 1,630.00 | 29.4M |
| 2025-07-09 | 1,570.00 | 1,635.00 | 1,545.00 | 1,615.00 | 49.7M |
| 2025-07-08 | 1,500.00 | 1,570.00 | 1,485.00 | 1,560.00 | 58.0M |
| 2025-07-07 | 1,480.00 | 1,505.00 | 1,440.00 | 1,505.00 | 23.2M |
| 2025-07-04 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 13.4M |
| 2025-07-03 | 1,470.00 | 1,510.00 | 1,465.00 | 1,500.00 | 30.0M |
| 2025-07-02 | 1,450.00 | 1,470.00 | 1,430.00 | 1,460.00 | 23.7M |
| 2025-07-01 | 1,515.00 | 1,515.00 | 1,430.00 | 1,435.00 | 30.3M |
| 2025-06-30 | 1,495.00 | 1,515.00 | 1,475.00 | 1,515.00 | 24.0M |
| 2025-06-26 | 1,435.00 | 1,500.00 | 1,435.00 | 1,495.00 | 37.6M |
| 2025-06-25 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 24.8M |
| 2025-06-24 | 1,460.00 | 1,485.00 | 1,450.00 | 1,455.00 | 19.8M |
| 2025-06-23 | 1,490.00 | 1,490.00 | 1,430.00 | 1,445.00 | 27.3M |
| 2025-06-20 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 100.8M |
| 2025-06-19 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 29.7M |
| 2025-06-18 | 1,570.00 | 1,575.00 | 1,525.00 | 1,550.00 | 26.0M |
| 2025-06-17 | 1,550.00 | 1,600.00 | 1,550.00 | 1,560.00 | 22.4M |
| 2025-06-16 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 19.5M |
| 2025-06-13 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 13.0M |
| 2025-06-12 | 1,625.00 | 1,630.00 | 1,590.00 | 1,595.00 | 29.5M |
| 2025-06-11 | 1,615.00 | 1,635.00 | 1,580.00 | 1,625.00 | 31.8M |
| 2025-06-10 | 1,560.00 | 1,610.00 | 1,560.00 | 1,600.00 | 54.2M |
| 2025-06-05 | 1,555.00 | 1,595.00 | 1,540.00 | 1,550.00 | 24.9M |
| 2025-06-04 | 1,590.00 | 1,595.00 | 1,550.00 | 1,550.00 | 26.8M |
| 2025-06-03 | 1,575.00 | 1,610.00 | 1,560.00 | 1,580.00 | 22.8M |
| 2025-06-02 | 1,605.00 | 1,610.00 | 1,575.00 | 1,575.00 | 48.9M |
| 2025-05-28 | 1,680.00 | 1,685.00 | 1,605.00 | 1,605.00 | 64.7M |
| 2025-05-27 | 1,620.00 | 1,675.00 | 1,590.00 | 1,675.00 | 53.0M |
| 2025-05-26 | 1,660.00 | 1,670.00 | 1,605.00 | 1,620.00 | 35.3M |
| 2025-05-23 | 1,715.00 | 1,730.00 | 1,645.00 | 1,650.00 | 60.5M |
| 2025-05-22 | 1,765.00 | 1,770.00 | 1,700.00 | 1,715.00 | 38.1M |
| 2025-05-21 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 22.1M |
| 2025-05-20 | 1,805.00 | 1,815.00 | 1,785.00 | 1,800.00 | 18.8M |
| 2025-05-19 | 1,805.00 | 1,830.00 | 1,795.00 | 1,800.00 | 24.2M |
| 2025-05-16 | 1,850.00 | 1,850.00 | 1,790.00 | 1,795.00 | 29.1M |
| 2025-05-15 | 1,780.00 | 1,835.00 | 1,770.00 | 1,835.00 | 44.7M |
| 2025-05-14 | 1,795.00 | 1,805.00 | 1,765.00 | 1,765.00 | 37.7M |
| 2025-05-09 | 1,760.00 | 1,780.00 | 1,745.00 | 1,780.00 | 21.6M |
| 2025-05-08 | 1,810.00 | 1,825.00 | 1,755.00 | 1,755.00 | 36.7M |
| 2025-05-07 | 1,765.00 | 1,805.00 | 1,765.00 | 1,795.00 | 36.7M |
| 2025-05-06 | 1,755.00 | 1,780.00 | 1,750.00 | 1,765.00 | 25.8M |
| 2025-05-05 | 1,755.00 | 1,765.00 | 1,725.00 | 1,745.00 | 24.7M |
| 2025-05-02 | 1,810.00 | 1,810.00 | 1,730.00 | 1,750.00 | 42.9M |
| 2025-04-30 | 1,845.00 | 1,850.00 | 1,800.00 | 1,820.00 | 23.7M |
| 2025-04-29 | 1,900.00 | 1,905.00 | 1,830.00 | 1,845.00 | 41.2M |
| 2025-04-28 | 1,785.00 | 1,885.00 | 1,785.00 | 1,885.00 | 55.9M |
| 2025-04-25 | 1,745.00 | 1,785.00 | 1,715.00 | 1,780.00 | 39.8M |
| 2025-04-24 | 1,740.00 | 1,770.00 | 1,705.00 | 1,730.00 | 56.5M |
| 2025-04-23 | 1,730.00 | 1,760.00 | 1,690.00 | 1,720.00 | 66.4M |
| 2025-04-22 | 1,840.00 | 1,865.00 | 1,705.00 | 1,715.00 | 81.4M |
| 2025-04-21 | 2,020.00 | 2,030.00 | 1,875.00 | 1,905.00 | 32.5M |
| 2025-04-17 | 2,050.00 | 2,060.00 | 1,975.00 | 2,010.00 | 20.1M |
| 2025-04-16 | 2,010.00 | 2,060.00 | 1,990.00 | 2,050.00 | 14.4M |
| 2025-04-15 | 2,050.00 | 2,080.00 | 1,975.00 | 2,000.00 | 18.3M |
| 2025-04-14 | 1,965.00 | 2,060.00 | 1,945.00 | 2,050.00 | 23.4M |
| 2025-04-11 | 1,980.00 | 1,985.00 | 1,930.00 | 1,945.00 | 21.9M |
| 2025-04-10 | 1,955.00 | 2,000.00 | 1,915.00 | 1,970.00 | 31.2M |
| 2025-04-09 | 1,885.00 | 1,950.00 | 1,860.00 | 1,880.00 | 32.3M |
| 2025-04-08 | 1,950.00 | 2,010.00 | 1,875.00 | 1,895.00 | 44.7M |
| 2025-03-27 | 2,010.00 | 2,050.00 | 2,000.00 | 2,010.00 | 11.2M |
| 2025-03-26 | 1,960.00 | 2,080.00 | 1,955.00 | 2,010.00 | 30.6M |
| 2025-03-25 | 2,010.00 | 2,010.00 | 1,950.00 | 1,955.00 | 10.4M |
| 2025-03-24 | 1,980.00 | 1,985.00 | 1,920.00 | 1,980.00 | 17.9M |
| 2025-03-21 | 2,000.00 | 2,010.00 | 1,955.00 | 1,980.00 | 19.4M |
| 2025-03-20 | 2,020.00 | 2,030.00 | 1,975.00 | 1,995.00 | 15.0M |
| 2025-03-19 | 1,990.00 | 2,030.00 | 1,970.00 | 1,985.00 | 21.9M |
| 2025-03-18 | 2,040.00 | 2,050.00 | 1,660.00 | 1,990.00 | 28.4M |
| 2025-03-17 | 2,100.00 | 2,100.00 | 1,995.00 | 2,050.00 | 19.4M |
| 2025-03-14 | 2,130.00 | 2,140.00 | 2,070.00 | 2,090.00 | 10.4M |
| 2025-03-13 | 2,120.00 | 2,140.00 | 2,090.00 | 2,120.00 | 14.0M |
| 2025-03-12 | 2,110.00 | 2,150.00 | 2,080.00 | 2,120.00 | 22.3M |
| 2025-03-11 | 2,100.00 | 2,170.00 | 2,080.00 | 2,120.00 | 31.8M |
| 2025-03-10 | 2,120.00 | 2,230.00 | 2,110.00 | 2,180.00 | 35.2M |
| 2025-03-07 | 2,130.00 | 2,160.00 | 2,050.00 | 2,120.00 | 19.9M |
| 2025-03-06 | 2,130.00 | 2,230.00 | 2,090.00 | 2,130.00 | 43.8M |
| 2025-03-05 | 2,020.00 | 2,130.00 | 2,020.00 | 2,110.00 | 27.9M |
| 2025-03-04 | 2,010.00 | 2,080.00 | 1,970.00 | 2,020.00 | 34.3M |
| 2025-03-03 | 1,940.00 | 2,020.00 | 1,930.00 | 2,020.00 | 56.0M |
| 2025-02-28 | 1,895.00 | 1,905.00 | 1,840.00 | 1,865.00 | 21.5M |
| 2025-02-27 | 1,930.00 | 1,945.00 | 1,860.00 | 1,895.00 | 22.2M |
| 2025-02-26 | 1,985.00 | 2,010.00 | 1,890.00 | 1,930.00 | 22.8M |
| 2025-02-25 | 1,980.00 | 1,995.00 | 1,960.00 | 1,975.00 | 17.2M |
| 2025-02-24 | 1,965.00 | 2,010.00 | 1,950.00 | 1,975.00 | 12.9M |
| 2025-02-21 | 2,000.00 | 2,000.00 | 1,955.00 | 1,965.00 | 7.2M |
| 2025-02-20 | 1,970.00 | 2,000.00 | 1,970.00 | 1,990.00 | 9.9M |
| 2025-02-19 | 2,010.00 | 2,040.00 | 1,955.00 | 1,970.00 | 13.0M |
| 2025-02-18 | 1,975.00 | 2,030.00 | 1,975.00 | 1,995.00 | 8.3M |
| 2025-02-17 | 1,980.00 | 1,995.00 | 1,950.00 | 1,975.00 | 11.1M |
| 2025-02-14 | 2,080.00 | 2,100.00 | 1,975.00 | 1,980.00 | 18.1M |
| 2025-02-13 | 2,050.00 | 2,080.00 | 2,000.00 | 2,080.00 | 12.8M |
| 2025-02-12 | 2,060.00 | 2,100.00 | 2,050.00 | 2,050.00 | 9.1M |
| 2025-02-11 | 2,120.00 | 2,130.00 | 2,000.00 | 2,060.00 | 18.0M |
| 2025-02-10 | 2,080.00 | 2,230.00 | 2,080.00 | 2,110.00 | 42.1M |
| 2025-02-07 | 2,060.00 | 2,080.00 | 2,000.00 | 2,080.00 | 10.8M |
| 2025-02-06 | 2,100.00 | 2,100.00 | 2,030.00 | 2,060.00 | 7.9M |
| 2025-02-05 | 2,100.00 | 2,100.00 | 2,030.00 | 2,090.00 | 20.4M |
| 2025-02-04 | 2,000.00 | 2,080.00 | 1,990.00 | 2,030.00 | 21.7M |
| 2025-02-03 | 1,985.00 | 2,000.00 | 1,925.00 | 2,000.00 | 23.7M |
| 2025-01-31 | 2,000.00 | 2,100.00 | 1,985.00 | 1,995.00 | 36.0M |
| 2025-01-30 | 2,060.00 | 2,070.00 | 1,965.00 | 2,000.00 | 25.8M |
| 2025-01-24 | 1,875.00 | 2,050.00 | 1,870.00 | 2,020.00 | 45.3M |
| 2025-01-23 | 1,920.00 | 1,925.00 | 1,870.00 | 1,875.00 | 33.8M |
| 2025-01-22 | 1,960.00 | 2,110.00 | 1,900.00 | 1,905.00 | 89.5M |
| 2025-01-21 | 1,960.00 | 1,980.00 | 1,890.00 | 1,930.00 | 15.9M |
| 2025-01-20 | 1,870.00 | 1,980.00 | 1,870.00 | 1,955.00 | 23.5M |
| 2025-01-17 | 1,855.00 | 1,940.00 | 1,855.00 | 1,855.00 | 22.4M |
| 2025-01-16 | 1,875.00 | 1,895.00 | 1,850.00 | 1,850.00 | 10.5M |
| 2025-01-15 | 1,880.00 | 1,905.00 | 1,830.00 | 1,875.00 | 19.1M |
| 2025-01-14 | 1,880.00 | 1,945.00 | 1,850.00 | 1,865.00 | 25.3M |
| 2025-01-13 | 1,835.00 | 1,875.00 | 1,830.00 | 1,870.00 | 5.3M |
| 2025-01-10 | 1,815.00 | 1,875.00 | 1,810.00 | 1,835.00 | 4.7M |
| 2025-01-09 | 1,850.00 | 1,855.00 | 1,815.00 | 1,815.00 | 4.7M |
| 2025-01-08 | 1,870.00 | 1,885.00 | 1,830.00 | 1,835.00 | 13.7M |
| 2025-01-07 | 1,850.00 | 1,890.00 | 1,780.00 | 1,875.00 | 11.3M |
| 2025-01-06 | 1,875.00 | 1,895.00 | 1,850.00 | 1,850.00 | 6.7M |
| 2025-01-03 | 1,895.00 | 1,900.00 | 1,850.00 | 1,875.00 | 8.6M |
| 2025-01-02 | 1,940.00 | 1,945.00 | 1,865.00 | 1,885.00 | 17.1M |