2,720.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 2,715.00 | 2,750.00 | 2,680.00 | 2,720.00 | 0.0M |
| 2025-09-26 | 2,755.00 | 2,755.00 | 2,680.00 | 2,700.00 | 0.1M |
| 2025-09-25 | 2,775.00 | 2,785.00 | 2,735.00 | 2,760.00 | 0.1M |
| 2025-09-24 | 2,820.00 | 2,820.00 | 2,740.00 | 2,765.00 | 0.0M |
| 2025-09-23 | 2,835.00 | 2,835.00 | 2,750.00 | 2,765.00 | 0.1M |
| 2025-09-22 | 2,820.00 | 2,835.00 | 2,790.00 | 2,825.00 | 0.0M |
| 2025-09-19 | 2,850.00 | 2,860.00 | 2,815.00 | 2,820.00 | 0.0M |
| 2025-09-18 | 2,855.00 | 2,880.00 | 2,825.00 | 2,835.00 | 0.1M |
| 2025-09-17 | 2,855.00 | 2,860.00 | 2,825.00 | 2,855.00 | 0.0M |
| 2025-09-16 | 2,875.00 | 2,890.00 | 2,840.00 | 2,855.00 | 0.0M |
| 2025-09-15 | 2,885.00 | 2,900.00 | 2,835.00 | 2,880.00 | 0.1M |
| 2025-09-12 | 2,845.00 | 2,885.00 | 2,825.00 | 2,885.00 | 0.1M |
| 2025-09-11 | 2,870.00 | 2,875.00 | 2,825.00 | 2,830.00 | 0.0M |
| 2025-09-10 | 2,875.00 | 2,895.00 | 2,850.00 | 2,870.00 | 0.0M |
| 2025-09-09 | 2,895.00 | 2,950.00 | 2,870.00 | 2,875.00 | 0.1M |
| 2025-09-08 | 2,830.00 | 2,905.00 | 2,830.00 | 2,885.00 | 0.1M |
| 2025-09-05 | 2,840.00 | 2,860.00 | 2,820.00 | 2,835.00 | 0.0M |
| 2025-09-04 | 2,875.00 | 2,875.00 | 2,825.00 | 2,835.00 | 0.0M |
| 2025-09-03 | 2,850.00 | 2,880.00 | 2,820.00 | 2,875.00 | 0.0M |
| 2025-09-02 | 2,795.00 | 2,855.00 | 2,775.00 | 2,850.00 | 0.0M |
| 2025-09-01 | 2,840.00 | 2,845.00 | 2,760.00 | 2,795.00 | 0.1M |
| 2025-08-29 | 2,855.00 | 2,865.00 | 2,805.00 | 2,840.00 | 0.0M |
| 2025-08-28 | 2,880.00 | 2,900.00 | 2,845.00 | 2,855.00 | 0.1M |
| 2025-08-27 | 2,850.00 | 2,900.00 | 2,850.00 | 2,880.00 | 0.1M |
| 2025-08-26 | 2,840.00 | 2,900.00 | 2,830.00 | 2,870.00 | 0.1M |
| 2025-08-25 | 2,870.00 | 2,885.00 | 2,805.00 | 2,875.00 | 0.1M |
| 2025-08-22 | 2,850.00 | 2,875.00 | 2,795.00 | 2,840.00 | 0.1M |
| 2025-08-21 | 2,820.00 | 2,860.00 | 2,790.00 | 2,855.00 | 0.1M |
| 2025-08-20 | 2,780.00 | 2,845.00 | 2,745.00 | 2,830.00 | 0.1M |
| 2025-08-19 | 2,750.00 | 2,815.00 | 2,715.00 | 2,795.00 | 0.3M |
| 2025-08-18 | 2,695.00 | 2,895.00 | 2,670.00 | 2,750.00 | 2.3M |
| 2025-08-14 | 2,690.00 | 2,695.00 | 2,655.00 | 2,675.00 | 0.0M |
| 2025-08-13 | 2,675.00 | 2,690.00 | 2,620.00 | 2,690.00 | 0.1M |
| 2025-08-12 | 2,705.00 | 2,710.00 | 2,660.00 | 2,660.00 | 0.0M |
| 2025-08-11 | 2,735.00 | 2,735.00 | 2,680.00 | 2,700.00 | 0.0M |
| 2025-08-08 | 2,750.00 | 2,750.00 | 2,705.00 | 2,715.00 | 0.0M |
| 2025-08-07 | 2,705.00 | 2,745.00 | 2,705.00 | 2,735.00 | 0.1M |
| 2025-08-06 | 2,700.00 | 2,770.00 | 2,690.00 | 2,725.00 | 0.1M |
| 2025-08-05 | 2,695.00 | 2,715.00 | 2,685.00 | 2,695.00 | 0.1M |
| 2025-08-04 | 2,655.00 | 2,715.00 | 2,650.00 | 2,695.00 | 0.0M |
| 2025-08-01 | 2,740.00 | 2,745.00 | 2,660.00 | 2,670.00 | 0.1M |
| 2025-07-31 | 2,760.00 | 2,760.00 | 2,710.00 | 2,720.00 | 0.1M |
| 2025-07-30 | 2,750.00 | 2,770.00 | 2,730.00 | 2,760.00 | 0.1M |
| 2025-07-29 | 2,750.00 | 2,750.00 | 2,695.00 | 2,740.00 | 0.0M |
| 2025-07-28 | 2,735.00 | 2,765.00 | 2,715.00 | 2,725.00 | 0.1M |
| 2025-07-25 | 2,780.00 | 2,790.00 | 2,750.00 | 2,760.00 | 0.0M |
| 2025-07-24 | 2,810.00 | 2,830.00 | 2,760.00 | 2,770.00 | 0.1M |
| 2025-07-23 | 2,830.00 | 2,830.00 | 2,790.00 | 2,810.00 | 0.0M |
| 2025-07-22 | 2,860.00 | 2,865.00 | 2,820.00 | 2,825.00 | 0.1M |
| 2025-07-21 | 2,850.00 | 2,870.00 | 2,810.00 | 2,865.00 | 0.1M |
| 2025-07-18 | 2,860.00 | 2,860.00 | 2,805.00 | 2,830.00 | 0.1M |
| 2025-07-17 | 2,820.00 | 2,870.00 | 2,800.00 | 2,860.00 | 0.1M |
| 2025-07-16 | 2,845.00 | 2,845.00 | 2,810.00 | 2,810.00 | 0.1M |
| 2025-07-15 | 2,855.00 | 2,890.00 | 2,835.00 | 2,845.00 | 0.1M |
| 2025-07-14 | 2,890.00 | 3,010.00 | 2,825.00 | 2,880.00 | 0.6M |
| 2025-07-11 | 2,900.00 | 2,915.00 | 2,860.00 | 2,910.00 | 0.1M |
| 2025-07-10 | 2,865.00 | 2,910.00 | 2,855.00 | 2,900.00 | 0.1M |
| 2025-07-09 | 2,825.00 | 2,925.00 | 2,815.00 | 2,865.00 | 0.2M |
| 2025-07-08 | 2,790.00 | 2,840.00 | 2,770.00 | 2,835.00 | 0.1M |
| 2025-07-07 | 2,780.00 | 2,815.00 | 2,765.00 | 2,790.00 | 0.1M |
| 2025-07-04 | 2,810.00 | 2,830.00 | 2,750.00 | 2,800.00 | 0.1M |
| 2025-07-03 | 2,795.00 | 2,815.00 | 2,780.00 | 2,810.00 | 0.1M |
| 2025-07-02 | 2,825.00 | 2,825.00 | 2,765.00 | 2,800.00 | 0.1M |
| 2025-07-01 | 2,730.00 | 2,825.00 | 2,730.00 | 2,825.00 | 0.1M |
| 2025-06-30 | 2,725.00 | 2,755.00 | 2,710.00 | 2,730.00 | 0.1M |
| 2025-06-27 | 2,765.00 | 2,780.00 | 2,710.00 | 2,725.00 | 0.1M |
| 2025-06-26 | 2,840.00 | 2,850.00 | 2,745.00 | 2,775.00 | 0.2M |
| 2025-06-25 | 2,860.00 | 2,880.00 | 2,840.00 | 2,840.00 | 0.1M |
| 2025-06-24 | 2,845.00 | 2,870.00 | 2,825.00 | 2,855.00 | 0.1M |
| 2025-06-23 | 2,890.00 | 2,900.00 | 2,815.00 | 2,845.00 | 0.2M |
| 2025-06-20 | 2,885.00 | 2,900.00 | 2,860.00 | 2,885.00 | 0.1M |
| 2025-06-19 | 2,910.00 | 2,920.00 | 2,850.00 | 2,885.00 | 0.1M |
| 2025-06-18 | 2,910.00 | 2,930.00 | 2,870.00 | 2,885.00 | 0.2M |
| 2025-06-17 | 2,910.00 | 2,925.00 | 2,855.00 | 2,875.00 | 0.2M |
| 2025-06-16 | 2,895.00 | 2,970.00 | 2,850.00 | 2,915.00 | 0.3M |
| 2025-06-13 | 2,880.00 | 2,920.00 | 2,820.00 | 2,895.00 | 0.3M |
| 2025-06-12 | 2,920.00 | 2,935.00 | 2,865.00 | 2,880.00 | 0.2M |
| 2025-06-11 | 2,900.00 | 2,925.00 | 2,865.00 | 2,915.00 | 0.2M |
| 2025-06-10 | 2,925.00 | 2,950.00 | 2,865.00 | 2,880.00 | 0.2M |
| 2025-06-09 | 2,960.00 | 2,960.00 | 2,810.00 | 2,925.00 | 0.6M |
| 2025-06-05 | 2,745.00 | 2,800.00 | 2,745.00 | 2,760.00 | 0.1M |
| 2025-06-04 | 2,695.00 | 2,820.00 | 2,695.00 | 2,770.00 | 0.3M |
| 2025-06-02 | 2,680.00 | 2,710.00 | 2,665.00 | 2,685.00 | 0.1M |
| 2025-05-30 | 2,700.00 | 2,730.00 | 2,665.00 | 2,675.00 | 0.1M |
| 2025-05-29 | 2,680.00 | 2,700.00 | 2,650.00 | 2,675.00 | 0.1M |
| 2025-05-28 | 2,640.00 | 2,675.00 | 2,640.00 | 2,665.00 | 0.1M |
| 2025-05-27 | 2,710.00 | 2,710.00 | 2,620.00 | 2,630.00 | 0.2M |
| 2025-05-26 | 2,680.00 | 2,715.00 | 2,655.00 | 2,685.00 | 0.1M |
| 2025-05-23 | 2,715.00 | 2,720.00 | 2,660.00 | 2,680.00 | 0.1M |
| 2025-05-22 | 2,730.00 | 2,760.00 | 2,700.00 | 2,720.00 | 0.1M |
| 2025-05-21 | 2,715.00 | 2,795.00 | 2,705.00 | 2,750.00 | 0.2M |
| 2025-05-20 | 2,750.00 | 2,800.00 | 2,705.00 | 2,710.00 | 0.3M |
| 2025-05-19 | 2,855.00 | 2,875.00 | 2,730.00 | 2,780.00 | 0.6M |
| 2025-05-16 | 2,760.00 | 2,810.00 | 2,695.00 | 2,695.00 | 0.2M |
| 2025-05-15 | 2,805.00 | 2,805.00 | 2,755.00 | 2,755.00 | 0.1M |
| 2025-05-14 | 2,810.00 | 2,825.00 | 2,765.00 | 2,810.00 | 0.1M |
| 2025-05-13 | 2,910.00 | 2,910.00 | 2,720.00 | 2,810.00 | 0.4M |
| 2025-05-12 | 2,805.00 | 2,955.00 | 2,795.00 | 2,895.00 | 1.0M |
| 2025-05-09 | 2,770.00 | 2,805.00 | 2,725.00 | 2,735.00 | 0.2M |
| 2025-05-08 | 2,780.00 | 2,810.00 | 2,750.00 | 2,760.00 | 0.2M |
| 2025-05-07 | 2,740.00 | 2,795.00 | 2,710.00 | 2,795.00 | 0.2M |
| 2025-05-02 | 2,725.00 | 2,765.00 | 2,715.00 | 2,725.00 | 0.1M |
| 2025-04-30 | 2,800.00 | 2,800.00 | 2,715.00 | 2,725.00 | 0.2M |
| 2025-04-29 | 2,775.00 | 2,820.00 | 2,765.00 | 2,795.00 | 0.1M |
| 2025-04-28 | 2,820.00 | 2,820.00 | 2,765.00 | 2,770.00 | 0.2M |
| 2025-04-25 | 2,820.00 | 2,860.00 | 2,810.00 | 2,810.00 | 0.2M |
| 2025-04-24 | 2,825.00 | 2,830.00 | 2,785.00 | 2,810.00 | 0.1M |
| 2025-04-23 | 2,875.00 | 2,895.00 | 2,815.00 | 2,830.00 | 0.3M |
| 2025-04-22 | 2,860.00 | 2,890.00 | 2,855.00 | 2,870.00 | 0.2M |
| 2025-04-21 | 2,960.00 | 2,960.00 | 2,870.00 | 2,890.00 | 0.3M |
| 2025-04-18 | 2,940.00 | 2,980.00 | 2,875.00 | 2,955.00 | 0.3M |
| 2025-04-17 | 2,915.00 | 2,960.00 | 2,870.00 | 2,930.00 | 0.2M |
| 2025-04-16 | 2,990.00 | 3,005.00 | 2,890.00 | 2,910.00 | 0.4M |
| 2025-04-15 | 3,025.00 | 3,040.00 | 2,975.00 | 2,990.00 | 0.4M |
| 2025-04-14 | 3,070.00 | 3,080.00 | 3,000.00 | 3,045.00 | 0.4M |
| 2025-04-11 | 3,030.00 | 3,140.00 | 2,955.00 | 3,080.00 | 0.6M |
| 2025-04-10 | 3,010.00 | 3,120.00 | 2,970.00 | 3,065.00 | 0.7M |
| 2025-04-09 | 3,155.00 | 3,180.00 | 2,880.00 | 2,975.00 | 1.5M |
| 2025-04-08 | 2,980.00 | 3,220.00 | 2,975.00 | 3,135.00 | 2.1M |
| 2025-04-07 | 3,040.00 | 3,055.00 | 2,910.00 | 2,980.00 | 1.2M |
| 2025-04-04 | 2,780.00 | 3,005.00 | 2,725.00 | 2,980.00 | 1.0M |
| 2025-04-03 | 2,825.00 | 2,885.00 | 2,775.00 | 2,800.00 | 0.5M |
| 2025-04-02 | 3,000.00 | 3,020.00 | 2,835.00 | 2,850.00 | 0.5M |
| 2025-04-01 | 2,925.00 | 3,080.00 | 2,920.00 | 3,005.00 | 1.2M |
| 2025-03-31 | 2,770.00 | 3,045.00 | 2,755.00 | 2,960.00 | 1.2M |
| 2025-03-28 | 2,950.00 | 2,970.00 | 2,800.00 | 2,835.00 | 0.7M |
| 2025-03-27 | 2,990.00 | 3,095.00 | 2,965.00 | 2,975.00 | 1.0M |
| 2025-03-26 | 2,945.00 | 3,180.00 | 2,930.00 | 3,005.00 | 3.8M |
| 2025-03-25 | 3,030.00 | 3,085.00 | 2,925.00 | 2,940.00 | 1.2M |
| 2025-03-24 | 3,000.00 | 3,420.00 | 2,980.00 | 3,020.00 | 12.9M |
| 2025-03-21 | 2,990.00 | 3,050.00 | 2,832.00 | 2,835.00 | 2.5M |
| 2025-03-20 | 2,850.00 | 2,875.00 | 2,775.00 | 2,775.00 | 0.5M |
| 2025-03-19 | 2,910.00 | 2,930.00 | 2,840.00 | 2,855.00 | 0.7M |
| 2025-03-18 | 2,985.00 | 3,025.00 | 2,905.00 | 2,915.00 | 0.8M |
| 2025-03-17 | 2,990.00 | 3,085.00 | 2,910.00 | 2,985.00 | 2.3M |
| 2025-03-14 | 2,905.00 | 3,070.00 | 2,865.00 | 2,930.00 | 2.7M |
| 2025-03-13 | 3,030.00 | 3,055.00 | 2,880.00 | 2,905.00 | 2.2M |
| 2025-03-12 | 3,295.00 | 3,320.00 | 3,070.00 | 3,130.00 | 3.2M |
| 2025-03-11 | 3,490.00 | 3,760.00 | 3,130.00 | 3,260.00 | 25.8M |
| 2025-03-10 | 2,960.00 | 3,170.00 | 2,840.00 | 3,040.00 | 9.5M |
| 2025-03-07 | 2,730.00 | 2,770.00 | 2,670.00 | 2,700.00 | 0.1M |
| 2025-03-06 | 2,750.00 | 2,790.00 | 2,710.00 | 2,730.00 | 0.1M |
| 2025-03-05 | 2,690.00 | 2,780.00 | 2,690.00 | 2,745.00 | 0.1M |
| 2025-03-04 | 2,655.00 | 2,720.00 | 2,635.00 | 2,685.00 | 0.1M |
| 2025-02-28 | 2,730.00 | 2,770.00 | 2,645.00 | 2,650.00 | 0.3M |
| 2025-02-27 | 2,780.00 | 2,830.00 | 2,735.00 | 2,755.00 | 0.3M |
| 2025-02-26 | 2,835.00 | 2,870.00 | 2,820.00 | 2,825.00 | 0.1M |
| 2025-02-25 | 2,870.00 | 2,875.00 | 2,825.00 | 2,835.00 | 0.1M |
| 2025-02-24 | 2,845.00 | 2,915.00 | 2,795.00 | 2,875.00 | 0.1M |
| 2025-02-21 | 2,840.00 | 2,885.00 | 2,830.00 | 2,845.00 | 0.1M |
| 2025-02-20 | 2,865.00 | 2,975.00 | 2,810.00 | 2,885.00 | 0.3M |
| 2025-02-19 | 2,870.00 | 2,895.00 | 2,800.00 | 2,865.00 | 0.2M |
| 2025-02-18 | 2,885.00 | 2,910.00 | 2,850.00 | 2,870.00 | 0.1M |
| 2025-02-17 | 2,815.00 | 2,920.00 | 2,790.00 | 2,895.00 | 0.2M |
| 2025-02-14 | 2,830.00 | 2,860.00 | 2,810.00 | 2,815.00 | 0.2M |
| 2025-02-13 | 2,755.00 | 2,860.00 | 2,755.00 | 2,810.00 | 0.4M |
| 2025-02-12 | 2,780.00 | 2,800.00 | 2,730.00 | 2,740.00 | 0.1M |
| 2025-02-11 | 2,730.00 | 2,805.00 | 2,705.00 | 2,780.00 | 0.2M |
| 2025-02-10 | 2,710.00 | 2,740.00 | 2,675.00 | 2,715.00 | 0.2M |
| 2025-02-07 | 2,770.00 | 2,790.00 | 2,680.00 | 2,690.00 | 0.3M |
| 2025-02-06 | 2,705.00 | 2,815.00 | 2,705.00 | 2,770.00 | 0.3M |
| 2025-02-05 | 2,715.00 | 2,820.00 | 2,660.00 | 2,700.00 | 0.3M |
| 2025-02-04 | 2,740.00 | 2,775.00 | 2,695.00 | 2,705.00 | 0.2M |
| 2025-02-03 | 2,850.00 | 2,895.00 | 2,660.00 | 2,730.00 | 0.6M |
| 2025-01-31 | 2,970.00 | 3,020.00 | 2,905.00 | 2,905.00 | 0.4M |
| 2025-01-24 | 3,200.00 | 3,240.00 | 2,945.00 | 2,970.00 | 1.1M |
| 2025-01-23 | 3,290.00 | 3,450.00 | 3,050.00 | 3,365.00 | 2.7M |
| 2025-01-22 | 3,360.00 | 3,530.00 | 3,245.00 | 3,320.00 | 1.2M |
| 2025-01-21 | 3,510.00 | 3,660.00 | 3,315.00 | 3,395.00 | 1.4M |
| 2025-01-20 | 3,670.00 | 3,840.00 | 3,460.00 | 3,600.00 | 5.8M |
| 2025-01-17 | 2,980.00 | 3,545.00 | 2,895.00 | 3,340.00 | 6.7M |
| 2025-01-16 | 2,780.00 | 2,910.00 | 2,725.00 | 2,875.00 | 0.3M |
| 2025-01-15 | 2,780.00 | 2,805.00 | 2,745.00 | 2,785.00 | 0.1M |
| 2025-01-14 | 2,770.00 | 2,805.00 | 2,715.00 | 2,780.00 | 0.1M |
| 2025-01-13 | 2,750.00 | 2,915.00 | 2,725.00 | 2,780.00 | 0.4M |
| 2025-01-10 | 2,750.00 | 2,755.00 | 2,655.00 | 2,755.00 | 0.1M |
| 2025-01-09 | 2,765.00 | 2,770.00 | 2,690.00 | 2,745.00 | 0.1M |
| 2025-01-08 | 2,755.00 | 2,765.00 | 2,710.00 | 2,755.00 | 0.1M |
| 2025-01-07 | 2,775.00 | 2,840.00 | 2,750.00 | 2,755.00 | 0.1M |
| 2025-01-06 | 2,840.00 | 2,845.00 | 2,750.00 | 2,780.00 | 0.2M |
| 2025-01-03 | 2,720.00 | 2,740.00 | 2,670.00 | 2,725.00 | 0.1M |
| 2025-01-02 | 2,590.00 | 2,720.00 | 2,590.00 | 2,720.00 | 0.1M |