2,195.00
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 | 2,180.00 | 2,200.00 | 2,105.00 | 2,195.00 | 2.3M |
| 2025-09-25 | 2,190.00 | 2,240.00 | 2,165.00 | 2,200.00 | 2.0M |
| 2025-09-24 | 2,340.00 | 2,350.00 | 2,245.00 | 2,250.00 | 1.9M |
| 2025-09-23 | 2,325.00 | 2,410.00 | 2,295.00 | 2,355.00 | 1.5M |
| 2025-09-22 | 2,320.00 | 2,340.00 | 2,280.00 | 2,295.00 | 1.0M |
| 2025-09-19 | 2,455.00 | 2,455.00 | 2,305.00 | 2,305.00 | 1.9M |
| 2025-09-18 | 2,350.00 | 2,420.00 | 2,325.00 | 2,415.00 | 1.6M |
| 2025-09-17 | 2,390.00 | 2,390.00 | 2,285.00 | 2,335.00 | 1.4M |
| 2025-09-16 | 2,330.00 | 2,405.00 | 2,320.00 | 2,370.00 | 1.6M |
| 2025-09-15 | 2,310.00 | 2,315.00 | 2,225.00 | 2,305.00 | 3.1M |
| 2025-09-12 | 2,465.00 | 2,475.00 | 2,275.00 | 2,310.00 | 3.5M |
| 2025-09-11 | 2,560.00 | 2,615.00 | 2,445.00 | 2,455.00 | 2.3M |
| 2025-09-10 | 2,515.00 | 2,560.00 | 2,470.00 | 2,505.00 | 1.4M |
| 2025-09-09 | 2,465.00 | 2,525.00 | 2,425.00 | 2,455.00 | 1.6M |
| 2025-09-08 | 2,410.00 | 2,475.00 | 2,355.00 | 2,455.00 | 2.0M |
| 2025-09-05 | 2,445.00 | 2,495.00 | 2,385.00 | 2,410.00 | 2.8M |
| 2025-09-04 | 2,380.00 | 2,435.00 | 2,320.00 | 2,435.00 | 2.5M |
| 2025-09-03 | 2,150.00 | 2,220.00 | 2,110.00 | 2,215.00 | 1.9M |
| 2025-09-02 | 2,170.00 | 2,235.00 | 2,095.00 | 2,135.00 | 2.7M |
| 2025-09-01 | 2,170.00 | 2,245.00 | 2,130.00 | 2,205.00 | 4.0M |
| 2025-08-29 | 1,980.00 | 2,095.00 | 1,975.00 | 2,095.00 | 2.1M |
| 2025-08-28 | 1,930.00 | 1,930.00 | 1,845.00 | 1,905.00 | 2.0M |
| 2025-08-27 | 1,935.00 | 1,980.00 | 1,900.00 | 1,935.00 | 1.9M |
| 2025-08-26 | 1,820.00 | 1,965.00 | 1,805.00 | 1,965.00 | 3.9M |
| 2025-08-25 | 1,740.00 | 1,790.00 | 1,735.00 | 1,790.00 | 2.1M |
| 2025-08-22 | 1,610.00 | 1,680.00 | 1,610.00 | 1,630.00 | 1.9M |
| 2025-08-21 | 1,590.00 | 1,615.00 | 1,565.00 | 1,570.00 | 1.3M |
| 2025-08-20 | 1,640.00 | 1,655.00 | 1,545.00 | 1,550.00 | 1.5M |
| 2025-08-19 | 1,780.00 | 1,780.00 | 1,655.00 | 1,660.00 | 2.6M |
| 2025-08-18 | 1,475.00 | 1,620.00 | 1,465.00 | 1,620.00 | 2.5M |
| 2025-08-15 | 1,500.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1.1M |
| 2025-08-14 | 1,460.00 | 1,510.00 | 1,460.00 | 1,505.00 | 1.7M |
| 2025-08-13 | 1,500.00 | 1,520.00 | 1,430.00 | 1,445.00 | 2.1M |
| 2025-08-12 | 1,510.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1.5M |
| 2025-08-11 | 1,505.00 | 1,525.00 | 1,475.00 | 1,525.00 | 1.4M |
| 2025-08-08 | 1,455.00 | 1,510.00 | 1,420.00 | 1,510.00 | 2.3M |
| 2025-08-07 | 1,345.00 | 1,455.00 | 1,335.00 | 1,455.00 | 2.5M |
| 2025-08-06 | 1,310.00 | 1,345.00 | 1,300.00 | 1,325.00 | 0.8M |
| 2025-08-05 | 1,330.00 | 1,345.00 | 1,265.00 | 1,310.00 | 2.8M |
| 2025-08-04 | 1,350.00 | 1,355.00 | 1,285.00 | 1,300.00 | 2.0M |
| 2025-08-01 | 1,410.00 | 1,435.00 | 1,380.00 | 1,385.00 | 1.1M |
| 2025-07-31 | 1,395.00 | 1,450.00 | 1,390.00 | 1,440.00 | 1.0M |
| 2025-07-30 | 1,380.00 | 1,400.00 | 1,365.00 | 1,385.00 | 0.6M |
| 2025-07-29 | 1,440.00 | 1,440.00 | 1,350.00 | 1,380.00 | 2.0M |
| 2025-07-28 | 1,450.00 | 1,470.00 | 1,440.00 | 1,445.00 | 0.7M |
| 2025-07-25 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 0.6M |
| 2025-07-24 | 1,395.00 | 1,460.00 | 1,385.00 | 1,450.00 | 1.6M |
| 2025-07-23 | 1,380.00 | 1,390.00 | 1,345.00 | 1,375.00 | 1.0M |
| 2025-07-22 | 1,425.00 | 1,465.00 | 1,355.00 | 1,365.00 | 1.4M |
| 2025-07-21 | 1,485.00 | 1,485.00 | 1,415.00 | 1,420.00 | 1.1M |
| 2025-07-18 | 1,480.00 | 1,505.00 | 1,465.00 | 1,485.00 | 0.8M |
| 2025-07-17 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 0.5M |
| 2025-07-16 | 1,465.00 | 1,505.00 | 1,465.00 | 1,485.00 | 1.0M |
| 2025-07-15 | 1,390.00 | 1,465.00 | 1,390.00 | 1,455.00 | 0.7M |
| 2025-07-14 | 1,430.00 | 1,430.00 | 1,380.00 | 1,390.00 | 0.6M |
| 2025-07-11 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1.0M |
| 2025-07-10 | 1,475.00 | 1,485.00 | 1,425.00 | 1,430.00 | 1.2M |
| 2025-07-09 | 1,470.00 | 1,505.00 | 1,440.00 | 1,465.00 | 1.2M |
| 2025-07-08 | 1,440.00 | 1,495.00 | 1,440.00 | 1,470.00 | 0.9M |
| 2025-07-07 | 1,500.00 | 1,500.00 | 1,450.00 | 1,455.00 | 0.9M |
| 2025-07-04 | 1,520.00 | 1,530.00 | 1,480.00 | 1,485.00 | 0.6M |
| 2025-07-03 | 1,495.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1.4M |
| 2025-07-02 | 1,455.00 | 1,485.00 | 1,455.00 | 1,470.00 | 0.8M |
| 2025-07-01 | 1,505.00 | 1,520.00 | 1,455.00 | 1,460.00 | 1.6M |
| 2025-06-30 | 1,500.00 | 1,520.00 | 1,475.00 | 1,510.00 | 0.9M |
| 2025-06-27 | 1,485.00 | 1,505.00 | 1,475.00 | 1,500.00 | 0.8M |
| 2025-06-26 | 1,500.00 | 1,505.00 | 1,470.00 | 1,490.00 | 0.8M |
| 2025-06-25 | 1,490.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1.7M |
| 2025-06-24 | 1,465.00 | 1,485.00 | 1,445.00 | 1,480.00 | 1.8M |
| 2025-06-23 | 1,445.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1.5M |
| 2025-06-20 | 1,525.00 | 1,525.00 | 1,450.00 | 1,480.00 | 2.9M |
| 2025-06-19 | 1,540.00 | 1,565.00 | 1,520.00 | 1,530.00 | 1.2M |
| 2025-06-18 | 1,535.00 | 1,585.00 | 1,510.00 | 1,550.00 | 1.8M |
| 2025-06-17 | 1,510.00 | 1,560.00 | 1,490.00 | 1,540.00 | 2.5M |
| 2025-06-16 | 1,505.00 | 1,575.00 | 1,480.00 | 1,495.00 | 1.9M |
| 2025-06-13 | 1,480.00 | 1,530.00 | 1,460.00 | 1,530.00 | 1.2M |
| 2025-06-12 | 1,465.00 | 1,530.00 | 1,460.00 | 1,495.00 | 1.4M |
| 2025-06-11 | 1,435.00 | 1,490.00 | 1,430.00 | 1,475.00 | 1.9M |
| 2025-06-10 | 1,405.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1.1M |
| 2025-06-09 | 1,360.00 | 1,395.00 | 1,355.00 | 1,395.00 | 0.8M |
| 2025-06-06 | 1,360.00 | 1,365.00 | 1,340.00 | 1,360.00 | 0.5M |
| 2025-06-05 | 1,360.00 | 1,370.00 | 1,345.00 | 1,360.00 | 0.7M |
| 2025-06-04 | 1,385.00 | 1,405.00 | 1,350.00 | 1,360.00 | 1.3M |
| 2025-06-03 | 1,330.00 | 1,395.00 | 1,320.00 | 1,385.00 | 2.0M |
| 2025-06-02 | 1,330.00 | 1,350.00 | 1,305.00 | 1,320.00 | 0.9M |
| 2025-05-29 | 1,370.00 | 1,380.00 | 1,335.00 | 1,355.00 | 2.1M |
| 2025-05-28 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 2.0M |
| 2025-05-27 | 1,300.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1.1M |
| 2025-05-26 | 1,285.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1.3M |
| 2025-05-23 | 1,300.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1.1M |
| 2025-05-22 | 1,290.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1.0M |
| 2025-05-21 | 1,285.00 | 1,320.00 | 1,280.00 | 1,310.00 | 0.9M |
| 2025-05-20 | 1,330.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1.2M |
| 2025-05-19 | 1,350.00 | 1,365.00 | 1,300.00 | 1,300.00 | 2.1M |
| 2025-05-16 | 1,295.00 | 1,380.00 | 1,280.00 | 1,380.00 | 2.6M |
| 2025-05-15 | 1,270.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1.7M |
| 2025-05-14 | 1,180.00 | 1,275.00 | 1,135.00 | 1,270.00 | 3.8M |
| 2025-05-13 | 1,215.00 | 1,235.00 | 1,160.00 | 1,180.00 | 2.2M |
| 2025-05-12 | 1,135.00 | 1,200.00 | 1,130.00 | 1,180.00 | 2.9M |
| 2025-05-09 | 1,100.00 | 1,125.00 | 1,060.00 | 1,115.00 | 1.4M |
| 2025-05-08 | 1,075.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1.4M |
| 2025-05-07 | 1,085.00 | 1,085.00 | 1,030.00 | 1,065.00 | 1.5M |
| 2025-05-06 | 1,000.00 | 1,070.00 | 999.00 | 1,060.00 | 1.4M |
| 2025-05-05 | 1,030.00 | 1,045.00 | 982.00 | 1,005.00 | 1.4M |
| 2025-05-02 | 1,025.00 | 1,050.00 | 998.00 | 1,005.00 | 1.5M |
| 2025-04-30 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 0.7M |
| 2025-04-29 | 1,030.00 | 1,035.00 | 1,015.00 | 1,025.00 | 0.7M |
| 2025-04-28 | 1,015.00 | 1,045.00 | 1,005.00 | 1,020.00 | 2.0M |
| 2025-04-25 | 958.00 | 1,010.00 | 958.00 | 1,010.00 | 1.7M |
| 2025-04-24 | 934.00 | 945.00 | 908.00 | 920.00 | 1.0M |
| 2025-04-23 | 891.00 | 939.00 | 891.00 | 925.00 | 1.2M |
| 2025-04-22 | 890.00 | 918.00 | 857.00 | 859.00 | 1.3M |
| 2025-04-21 | 937.00 | 937.00 | 905.00 | 912.00 | 0.7M |
| 2025-04-18 | 944.00 | 954.00 | 926.00 | 934.00 | 0.9M |
| 2025-04-17 | 903.00 | 949.00 | 903.00 | 940.00 | 1.0M |
| 2025-04-16 | 955.00 | 955.00 | 908.00 | 908.00 | 1.5M |
| 2025-04-15 | 905.00 | 972.00 | 905.00 | 963.00 | 2.1M |
| 2025-04-14 | 930.00 | 954.00 | 897.00 | 901.00 | 2.3M |
| 2025-04-11 | 819.00 | 909.00 | 766.00 | 900.00 | 3.6M |
| 2025-04-10 | 831.00 | 831.00 | 809.00 | 831.00 | 1.8M |
| 2025-04-09 | 756.00 | 768.00 | 756.00 | 756.00 | 1.2M |
| 2025-04-08 | 839.00 | 839.00 | 839.00 | 839.00 | 0.3M |
| 2025-04-07 | 932.00 | 932.00 | 932.00 | 932.00 | 0.0M |
| 2025-04-02 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 0.6M |
| 2025-04-01 | 1,000.00 | 1,035.00 | 981.00 | 1,030.00 | 1.4M |
| 2025-03-31 | 975.00 | 1,025.00 | 965.00 | 976.00 | 1.9M |
| 2025-03-28 | 1,090.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1.4M |
| 2025-03-27 | 1,125.00 | 1,170.00 | 1,095.00 | 1,100.00 | 1.2M |
| 2025-03-26 | 1,120.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1.3M |
| 2025-03-25 | 1,135.00 | 1,135.00 | 1,085.00 | 1,100.00 | 0.9M |
| 2025-03-24 | 1,145.00 | 1,155.00 | 1,100.00 | 1,105.00 | 0.6M |
| 2025-03-21 | 1,155.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1.2M |
| 2025-03-20 | 1,170.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1.7M |
| 2025-03-19 | 1,215.00 | 1,215.00 | 1,125.00 | 1,135.00 | 1.7M |
| 2025-03-18 | 1,205.00 | 1,240.00 | 1,200.00 | 1,220.00 | 0.5M |
| 2025-03-17 | 1,205.00 | 1,220.00 | 1,185.00 | 1,190.00 | 0.7M |
| 2025-03-14 | 1,230.00 | 1,230.00 | 1,180.00 | 1,185.00 | 0.7M |
| 2025-03-13 | 1,250.00 | 1,265.00 | 1,215.00 | 1,215.00 | 0.9M |
| 2025-03-12 | 1,205.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1.0M |
| 2025-03-11 | 1,175.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1.1M |
| 2025-03-10 | 1,255.00 | 1,270.00 | 1,205.00 | 1,225.00 | 1.0M |
| 2025-03-07 | 1,265.00 | 1,265.00 | 1,215.00 | 1,230.00 | 1.1M |
| 2025-03-06 | 1,320.00 | 1,345.00 | 1,280.00 | 1,280.00 | 0.9M |
| 2025-03-05 | 1,275.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1.3M |
| 2025-03-04 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 0.9M |
| 2025-03-03 | 1,280.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1.4M |
| 2025-02-27 | 1,350.00 | 1,370.00 | 1,315.00 | 1,340.00 | 1.7M |
| 2025-02-26 | 1,280.00 | 1,360.00 | 1,270.00 | 1,345.00 | 1.7M |
| 2025-02-25 | 1,295.00 | 1,320.00 | 1,250.00 | 1,265.00 | 2.1M |
| 2025-02-24 | 1,330.00 | 1,345.00 | 1,285.00 | 1,325.00 | 1.5M |
| 2025-02-21 | 1,360.00 | 1,370.00 | 1,340.00 | 1,365.00 | 0.9M |
| 2025-02-20 | 1,420.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1.2M |
| 2025-02-19 | 1,405.00 | 1,430.00 | 1,360.00 | 1,420.00 | 1.3M |
| 2025-02-18 | 1,425.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1.1M |
| 2025-02-17 | 1,375.00 | 1,445.00 | 1,375.00 | 1,415.00 | 2.7M |
| 2025-02-14 | 1,325.00 | 1,370.00 | 1,305.00 | 1,355.00 | 1.8M |
| 2025-02-13 | 1,275.00 | 1,340.00 | 1,260.00 | 1,325.00 | 1.9M |
| 2025-02-12 | 1,315.00 | 1,335.00 | 1,270.00 | 1,285.00 | 1.7M |
| 2025-02-11 | 1,225.00 | 1,285.00 | 1,220.00 | 1,280.00 | 1.9M |
| 2025-02-10 | 1,175.00 | 1,235.00 | 1,170.00 | 1,215.00 | 4.3M |
| 2025-02-07 | 1,250.00 | 1,315.00 | 1,245.00 | 1,295.00 | 1.9M |
| 2025-02-06 | 1,185.00 | 1,265.00 | 1,185.00 | 1,220.00 | 2.4M |
| 2025-02-05 | 1,125.00 | 1,215.00 | 1,120.00 | 1,180.00 | 3.0M |
| 2025-02-04 | 1,240.00 | 1,240.00 | 1,125.00 | 1,125.00 | 3.0M |
| 2025-02-03 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 0.9M |
| 2025-01-22 | 1,415.00 | 1,425.00 | 1,375.00 | 1,385.00 | 0.7M |
| 2025-01-21 | 1,395.00 | 1,435.00 | 1,360.00 | 1,390.00 | 0.9M |
| 2025-01-20 | 1,350.00 | 1,405.00 | 1,350.00 | 1,395.00 | 0.8M |
| 2025-01-17 | 1,400.00 | 1,410.00 | 1,315.00 | 1,345.00 | 1.3M |
| 2025-01-16 | 1,390.00 | 1,420.00 | 1,380.00 | 1,400.00 | 0.8M |
| 2025-01-15 | 1,375.00 | 1,405.00 | 1,345.00 | 1,355.00 | 0.7M |
| 2025-01-14 | 1,365.00 | 1,385.00 | 1,345.00 | 1,375.00 | 0.7M |
| 2025-01-13 | 1,385.00 | 1,390.00 | 1,335.00 | 1,350.00 | 1.0M |
| 2025-01-10 | 1,450.00 | 1,455.00 | 1,370.00 | 1,390.00 | 1.6M |
| 2025-01-09 | 1,475.00 | 1,495.00 | 1,450.00 | 1,455.00 | 0.7M |
| 2025-01-08 | 1,525.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1.0M |
| 2025-01-07 | 1,500.00 | 1,580.00 | 1,495.00 | 1,570.00 | 1.7M |
| 2025-01-06 | 1,460.00 | 1,480.00 | 1,440.00 | 1,465.00 | 0.8M |
| 2025-01-03 | 1,475.00 | 1,490.00 | 1,430.00 | 1,430.00 | 0.6M |
| 2025-01-02 | 1,525.00 | 1,535.00 | 1,445.00 | 1,455.00 | 0.8M |