45,440.00
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 | 45,370.00 | 45,440.00 | 45,265.00 | 45,440.00 | 0.0M |
| 2025-09-25 | 45,905.00 | 45,950.00 | 45,795.00 | 45,795.00 | 0.0M |
| 2025-09-24 | 46,155.00 | 46,155.00 | 46,095.00 | 46,150.00 | 0.0M |
| 2025-09-23 | 46,600.00 | 46,625.00 | 46,555.00 | 46,625.00 | 0.0M |
| 2025-09-22 | 46,095.00 | 46,100.00 | 46,020.00 | 46,020.00 | 0.0M |
| 2025-09-19 | 45,945.00 | 45,945.00 | 45,765.00 | 45,765.00 | 0.0M |
| 2025-09-18 | 45,645.00 | 45,650.00 | 45,540.00 | 45,540.00 | 0.0M |
| 2025-09-17 | 45,505.00 | 45,530.00 | 45,465.00 | 45,495.00 | 0.0M |
| 2025-09-16 | 45,575.00 | 45,680.00 | 45,520.00 | 45,675.00 | 0.0M |
| 2025-09-15 | 45,130.00 | 45,245.00 | 45,080.00 | 45,165.00 | 0.0M |
| 2025-09-12 | 45,180.00 | 45,180.00 | 45,115.00 | 45,150.00 | 0.0M |
| 2025-09-11 | 44,500.00 | 44,535.00 | 44,485.00 | 44,485.00 | 0.0M |
| 2025-09-10 | 44,320.00 | 44,440.00 | 44,275.00 | 44,440.00 | 0.0M |
| 2025-09-09 | 44,050.00 | 44,065.00 | 44,005.00 | 44,065.00 | 0.0M |
| 2025-09-08 | 43,950.00 | 43,950.00 | 43,850.00 | 43,855.00 | 0.0M |
| 2025-09-05 | 44,105.00 | 44,155.00 | 44,055.00 | 44,155.00 | 0.0M |
| 2025-09-04 | 43,245.00 | 43,475.00 | 43,245.00 | 43,395.00 | 0.0M |
| 2025-09-03 | 43,000.00 | 43,000.00 | 42,905.00 | 42,905.00 | 0.0M |
| 2025-09-02 | 43,440.00 | 43,440.00 | 43,440.00 | 43,440.00 | 0.0M |
| 2025-09-01 | 43,680.00 | 43,705.00 | 43,405.00 | 43,405.00 | 0.0M |
| 2025-08-29 | 44,015.00 | 44,055.00 | 43,985.00 | 43,990.00 | 0.0M |
| 2025-08-28 | 43,490.00 | 43,720.00 | 43,490.00 | 43,655.00 | 0.0M |
| 2025-08-27 | 43,650.00 | 43,680.00 | 43,615.00 | 43,615.00 | 0.0M |
| 2025-08-26 | 43,290.00 | 43,290.00 | 43,030.00 | 43,130.00 | 0.0M |
| 2025-08-25 | 43,595.00 | 43,630.00 | 43,445.00 | 43,535.00 | 0.0M |
| 2025-08-22 | 42,490.00 | 42,490.00 | 42,315.00 | 42,315.00 | 0.0M |
| 2025-08-21 | 42,650.00 | 42,650.00 | 42,575.00 | 42,580.00 | 0.0M |
| 2025-08-20 | 42,875.00 | 42,875.00 | 42,805.00 | 42,805.00 | 0.0M |
| 2025-08-19 | 43,415.00 | 43,460.00 | 43,210.00 | 43,235.00 | 0.0M |
| 2025-08-18 | 43,535.00 | 43,585.00 | 43,420.00 | 43,420.00 | 0.0M |
| 2025-08-14 | 43,600.00 | 43,635.00 | 43,600.00 | 43,635.00 | 0.0M |
| 2025-08-13 | 43,390.00 | 43,405.00 | 43,345.00 | 43,370.00 | 0.0M |
| 2025-08-12 | 42,435.00 | 42,525.00 | 42,425.00 | 42,505.00 | 0.0M |
| 2025-08-11 | 42,635.00 | 42,830.00 | 42,635.00 | 42,720.00 | 0.0M |
| 2025-08-08 | 42,170.00 | 42,245.00 | 42,095.00 | 42,095.00 | 0.0M |
| 2025-08-07 | 42,165.00 | 42,325.00 | 42,160.00 | 42,325.00 | 0.0M |
| 2025-08-06 | 41,385.00 | 41,750.00 | 41,340.00 | 41,730.00 | 0.0M |
| 2025-08-05 | 41,965.00 | 42,005.00 | 41,910.00 | 42,005.00 | 0.0M |
| 2025-08-04 | 40,765.00 | 41,035.00 | 40,715.00 | 41,030.00 | 0.0M |
| 2025-08-01 | 41,970.00 | 42,035.00 | 41,790.00 | 41,830.00 | 0.0M |
| 2025-07-31 | 42,980.00 | 43,245.00 | 42,965.00 | 43,245.00 | 0.0M |
| 2025-07-30 | 42,520.00 | 42,625.00 | 42,515.00 | 42,625.00 | 0.0M |
| 2025-07-29 | 42,780.00 | 42,835.00 | 42,780.00 | 42,805.00 | 0.0M |
| 2025-07-28 | 43,025.00 | 43,195.00 | 43,020.00 | 43,195.00 | 0.0M |
| 2025-07-25 | 42,545.00 | 42,660.00 | 42,535.00 | 42,590.00 | 0.0M |
| 2025-07-24 | 42,425.00 | 42,450.00 | 42,410.00 | 42,450.00 | 0.0M |
| 2025-07-23 | 41,905.00 | 41,950.00 | 41,765.00 | 41,900.00 | 0.0M |
| 2025-07-22 | 41,715.00 | 41,770.00 | 41,715.00 | 41,725.00 | 0.0M |
| 2025-07-21 | 41,635.00 | 41,680.00 | 41,635.00 | 41,670.00 | 0.0M |
| 2025-07-18 | 41,705.00 | 41,790.00 | 41,695.00 | 41,790.00 | 0.0M |
| 2025-07-17 | 40,985.00 | 41,160.00 | 40,975.00 | 41,160.00 | 0.0M |
| 2025-07-16 | 40,750.00 | 40,750.00 | 40,640.00 | 40,695.00 | 0.0M |
| 2025-07-15 | 41,110.00 | 41,535.00 | 41,090.00 | 41,490.00 | 0.0M |
| 2025-07-14 | 40,755.00 | 40,780.00 | 40,610.00 | 40,610.00 | 0.0M |
| 2025-07-11 | 41,425.00 | 41,425.00 | 40,960.00 | 41,060.00 | 0.0M |
| 2025-07-10 | 41,080.00 | 41,080.00 | 40,910.00 | 40,910.00 | 0.0M |
| 2025-07-09 | 40,680.00 | 40,680.00 | 40,540.00 | 40,540.00 | 0.0M |
| 2025-07-08 | 40,660.00 | 40,795.00 | 40,585.00 | 40,795.00 | 0.0M |
| 2025-07-07 | 41,085.00 | 41,085.00 | 40,965.00 | 41,010.00 | 0.0M |
| 2025-07-04 | 41,260.00 | 41,260.00 | 41,170.00 | 41,170.00 | 0.0M |
| 2025-07-03 | 40,770.00 | 40,780.00 | 40,725.00 | 40,780.00 | 0.0M |
| 2025-07-02 | 40,435.00 | 40,565.00 | 40,395.00 | 40,565.00 | 0.0M |
| 2025-07-01 | 40,430.00 | 40,460.00 | 40,385.00 | 40,460.00 | 0.0M |
| 2025-06-30 | 40,240.00 | 40,370.00 | 40,195.00 | 40,370.00 | 0.0M |
| 2025-06-27 | 39,710.00 | 39,790.00 | 39,660.00 | 39,790.00 | 0.0M |
| 2025-06-26 | 39,070.00 | 39,170.00 | 39,025.00 | 39,165.00 | 0.0M |
| 2025-06-25 | 39,060.00 | 39,060.00 | 39,010.00 | 39,055.00 | 0.0M |
| 2025-06-24 | 38,550.00 | 38,750.00 | 38,540.00 | 38,750.00 | 0.0M |
| 2025-06-23 | 37,205.00 | 37,250.00 | 37,115.00 | 37,250.00 | 0.0M |
| 2025-06-20 | 37,430.00 | 37,525.00 | 37,265.00 | 37,475.00 | 0.0M |
| 2025-06-19 | 37,640.00 | 37,640.00 | 37,285.00 | 37,395.00 | 0.0M |
| 2025-06-18 | 37,530.00 | 37,665.00 | 37,500.00 | 37,665.00 | 0.0M |
| 2025-06-17 | 37,890.00 | 37,990.00 | 37,845.00 | 37,970.00 | 0.0M |
| 2025-06-16 | 37,690.00 | 37,715.00 | 37,650.00 | 37,715.00 | 0.0M |
| 2025-06-13 | 37,830.00 | 37,830.00 | 37,075.00 | 37,310.00 | 0.0M |
| 2025-06-12 | 38,105.00 | 38,105.00 | 37,880.00 | 37,880.00 | 0.0M |
| 2025-06-11 | 38,370.00 | 38,370.00 | 38,145.00 | 38,145.00 | 0.0M |
| 2025-06-10 | 38,010.00 | 38,295.00 | 37,925.00 | 37,975.00 | 0.0M |
| 2025-06-09 | 37,880.00 | 37,880.00 | 37,785.00 | 37,800.00 | 0.0M |
| 2025-06-05 | 37,515.00 | 37,525.00 | 37,470.00 | 37,525.00 | 0.0M |
| 2025-06-04 | 37,640.00 | 37,640.00 | 37,500.00 | 37,600.00 | 0.0M |
| 2025-06-02 | 36,565.00 | 36,565.00 | 36,355.00 | 36,355.00 | 0.0M |
| 2025-05-30 | 36,635.00 | 36,790.00 | 36,550.00 | 36,755.00 | 0.0M |
| 2025-05-29 | 37,695.00 | 37,730.00 | 37,650.00 | 37,700.00 | 0.0M |
| 2025-05-28 | 37,030.00 | 37,030.00 | 36,935.00 | 36,935.00 | 0.0M |
| 2025-05-27 | 36,305.00 | 36,305.00 | 36,190.00 | 36,190.00 | 0.0M |
| 2025-05-26 | 36,160.00 | 36,160.00 | 36,110.00 | 36,110.00 | 0.0M |
| 2025-05-23 | 36,080.00 | 36,080.00 | 36,005.00 | 36,005.00 | 0.0M |
| 2025-05-22 | 36,085.00 | 36,085.00 | 36,020.00 | 36,020.00 | 0.0M |
| 2025-05-21 | 37,255.00 | 37,255.00 | 36,965.00 | 36,965.00 | 0.0M |
| 2025-05-20 | 37,655.00 | 37,655.00 | 37,300.00 | 37,300.00 | 0.0M |
| 2025-05-19 | 37,060.00 | 37,060.00 | 36,815.00 | 36,815.00 | 0.0M |
| 2025-05-16 | 37,015.00 | 37,015.00 | 36,920.00 | 36,920.00 | 0.0M |
| 2025-05-15 | 36,515.00 | 36,515.00 | 36,370.00 | 36,395.00 | 0.0M |
| 2025-05-14 | 36,620.00 | 36,620.00 | 36,620.00 | 36,620.00 | 0.0M |
| 2025-05-13 | 36,015.00 | 36,015.00 | 35,825.00 | 35,880.00 | 0.0M |
| 2025-05-12 | 34,685.00 | 34,830.00 | 34,635.00 | 34,825.00 | 0.0M |
| 2025-05-09 | 33,890.00 | 34,000.00 | 33,790.00 | 33,975.00 | 0.0M |
| 2025-05-08 | 33,510.00 | 33,925.00 | 33,455.00 | 33,925.00 | 0.0M |
| 2025-05-07 | 33,770.00 | 33,850.00 | 33,505.00 | 33,505.00 | 0.0M |
| 2025-05-02 | 33,100.00 | 33,775.00 | 33,045.00 | 33,605.00 | 0.0M |
| 2025-04-30 | 32,600.00 | 32,625.00 | 32,540.00 | 32,625.00 | 0.0M |
| 2025-04-29 | 32,405.00 | 32,560.00 | 32,350.00 | 32,360.00 | 0.0M |
| 2025-04-28 | 32,115.00 | 32,115.00 | 31,980.00 | 32,010.00 | 0.0M |
| 2025-04-25 | 32,050.00 | 32,175.00 | 31,965.00 | 32,165.00 | 0.0M |
| 2025-04-24 | 30,725.00 | 30,800.00 | 30,455.00 | 30,470.00 | 0.0M |
| 2025-04-23 | 30,770.00 | 30,770.00 | 30,540.00 | 30,595.00 | 0.0M |
| 2025-04-22 | 28,465.00 | 28,565.00 | 28,405.00 | 28,565.00 | 0.0M |
| 2025-04-21 | 29,465.00 | 29,510.00 | 29,130.00 | 29,230.00 | 0.0M |
| 2025-04-18 | 29,510.00 | 29,775.00 | 29,510.00 | 29,775.00 | 0.0M |
| 2025-04-17 | 29,545.00 | 30,030.00 | 29,505.00 | 30,010.00 | 0.0M |
| 2025-04-16 | 30,500.00 | 30,500.00 | 30,380.00 | 30,380.00 | 0.0M |
| 2025-04-15 | 30,950.00 | 31,040.00 | 30,880.00 | 31,005.00 | 0.0M |
| 2025-04-14 | 31,040.00 | 31,200.00 | 30,945.00 | 31,180.00 | 0.0M |
| 2025-04-11 | 29,250.00 | 30,285.00 | 28,560.00 | 30,275.00 | 0.0M |
| 2025-04-10 | 32,005.00 | 32,005.00 | 26,915.00 | 31,355.00 | 0.0M |
| 2025-04-09 | 26,055.00 | 26,400.00 | 25,285.00 | 25,745.00 | 0.1M |
| 2025-04-08 | 27,810.00 | 28,435.00 | 27,810.00 | 28,160.00 | 0.0M |
| 2025-04-07 | 25,685.00 | 26,390.00 | 25,240.00 | 25,590.00 | 0.1M |
| 2025-04-04 | 31,320.00 | 31,320.00 | 30,855.00 | 31,270.00 | 0.0M |
| 2025-04-03 | 32,395.00 | 32,860.00 | 32,350.00 | 32,765.00 | 0.0M |
| 2025-04-02 | 34,430.00 | 34,430.00 | 34,220.00 | 34,220.00 | 0.0M |
| 2025-04-01 | 33,810.00 | 33,880.00 | 33,810.00 | 33,855.00 | 0.0M |
| 2025-03-31 | 33,340.00 | 33,340.00 | 33,125.00 | 33,250.00 | 0.0M |
| 2025-03-28 | 35,110.00 | 35,110.00 | 35,065.00 | 35,065.00 | 0.0M |
| 2025-03-27 | 35,240.00 | 35,495.00 | 35,190.00 | 35,495.00 | 0.0M |
| 2025-03-26 | 36,295.00 | 36,295.00 | 36,125.00 | 36,125.00 | 0.0M |
| 2025-03-25 | 36,030.00 | 36,030.00 | 35,980.00 | 36,015.00 | 0.0M |
| 2025-03-24 | 35,285.00 | 35,340.00 | 35,240.00 | 35,340.00 | 0.0M |
| 2025-03-21 | 34,825.00 | 34,860.00 | 34,715.00 | 34,715.00 | 0.0M |
| 2025-03-20 | 35,240.00 | 35,330.00 | 35,160.00 | 35,330.00 | 0.0M |
| 2025-03-19 | 34,330.00 | 34,420.00 | 34,285.00 | 34,295.00 | 0.0M |
| 2025-03-18 | 35,060.00 | 35,060.00 | 34,850.00 | 34,870.00 | 0.0M |
| 2025-03-17 | 34,175.00 | 34,205.00 | 34,050.00 | 34,050.00 | 0.0M |
| 2025-03-14 | 33,540.00 | 33,600.00 | 33,455.00 | 33,565.00 | 0.0M |
| 2025-03-13 | 34,350.00 | 34,350.00 | 33,740.00 | 33,740.00 | 0.0M |
| 2025-03-12 | 33,990.00 | 34,020.00 | 33,920.00 | 33,960.00 | 0.0M |
| 2025-03-11 | 34,150.00 | 34,520.00 | 33,685.00 | 34,520.00 | 0.0M |
| 2025-03-10 | 35,710.00 | 35,940.00 | 35,645.00 | 35,875.00 | 0.0M |
| 2025-03-07 | 36,135.00 | 36,185.00 | 35,945.00 | 35,945.00 | 0.0M |
| 2025-03-06 | 37,115.00 | 37,185.00 | 37,075.00 | 37,145.00 | 0.0M |
| 2025-03-05 | 37,005.00 | 37,005.00 | 36,715.00 | 36,825.00 | 0.0M |
| 2025-03-04 | 37,465.00 | 37,520.00 | 37,400.00 | 37,520.00 | 0.0M |
| 2025-02-28 | 37,710.00 | 37,710.00 | 37,420.00 | 37,585.00 | 0.0M |
| 2025-02-27 | 38,870.00 | 38,870.00 | 38,685.00 | 38,685.00 | 0.0M |
| 2025-02-26 | 38,965.00 | 38,965.00 | 38,915.00 | 38,915.00 | 0.0M |
| 2025-02-25 | 39,155.00 | 39,270.00 | 39,115.00 | 39,270.00 | 0.0M |
| 2025-02-24 | 39,805.00 | 39,855.00 | 39,765.00 | 39,855.00 | 0.0M |
| 2025-02-21 | 40,955.00 | 40,965.00 | 40,825.00 | 40,890.00 | 0.0M |
| 2025-02-20 | 41,180.00 | 41,185.00 | 41,010.00 | 41,010.00 | 0.0M |
| 2025-02-19 | 41,115.00 | 41,210.00 | 41,080.00 | 41,210.00 | 0.0M |
| 2025-02-18 | 40,990.00 | 40,990.00 | 40,955.00 | 40,985.00 | 0.0M |
| 2025-02-17 | 40,885.00 | 40,990.00 | 40,850.00 | 40,950.00 | 0.0M |
| 2025-02-14 | 40,875.00 | 41,010.00 | 40,875.00 | 40,965.00 | 0.0M |
| 2025-02-13 | 40,230.00 | 40,260.00 | 40,175.00 | 40,230.00 | 0.0M |
| 2025-02-12 | 40,300.00 | 40,345.00 | 40,220.00 | 40,220.00 | 0.0M |
| 2025-02-11 | 40,130.00 | 40,130.00 | 40,090.00 | 40,090.00 | 0.0M |
| 2025-02-10 | 39,915.00 | 39,990.00 | 39,870.00 | 39,975.00 | 0.0M |
| 2025-02-07 | 40,430.00 | 40,450.00 | 40,315.00 | 40,315.00 | 0.0M |
| 2025-02-06 | 40,290.00 | 40,455.00 | 40,260.00 | 40,435.00 | 0.0M |
| 2025-02-05 | 39,645.00 | 39,780.00 | 39,560.00 | 39,560.00 | 0.0M |
| 2025-02-04 | 39,840.00 | 39,840.00 | 39,220.00 | 39,250.00 | 0.0M |
| 2025-02-03 | 38,660.00 | 38,705.00 | 38,355.00 | 38,410.00 | 0.0M |
| 2025-01-31 | 40,515.00 | 40,600.00 | 40,460.00 | 40,600.00 | 0.0M |
| 2025-01-24 | 41,025.00 | 41,025.00 | 40,970.00 | 40,970.00 | 0.0M |
| 2025-01-23 | 40,595.00 | 40,615.00 | 40,570.00 | 40,570.00 | 0.0M |
| 2025-01-22 | 40,340.00 | 40,425.00 | 40,315.00 | 40,375.00 | 0.0M |
| 2025-01-21 | 39,930.00 | 39,930.00 | 39,040.00 | 39,585.00 | 0.0M |
| 2025-01-20 | 39,365.00 | 39,375.00 | 39,340.00 | 39,375.00 | 0.0M |
| 2025-01-17 | 38,720.00 | 38,870.00 | 38,700.00 | 38,870.00 | 0.0M |
| 2025-01-16 | 38,980.00 | 39,045.00 | 38,860.00 | 38,870.00 | 0.0M |
| 2025-01-15 | 37,590.00 | 37,590.00 | 37,525.00 | 37,545.00 | 0.0M |
| 2025-01-14 | 37,670.00 | 37,670.00 | 37,575.00 | 37,575.00 | 0.0M |
| 2025-01-13 | 37,260.00 | 37,260.00 | 36,940.00 | 37,010.00 | 0.0M |
| 2025-01-10 | 38,355.00 | 38,355.00 | 38,010.00 | 38,290.00 | 0.0M |
| 2025-01-09 | 38,405.00 | 38,405.00 | 38,385.00 | 38,385.00 | 0.0M |
| 2025-01-08 | 38,505.00 | 38,570.00 | 38,475.00 | 38,570.00 | 0.0M |
| 2025-01-07 | 39,380.00 | 39,380.00 | 39,205.00 | 39,205.00 | 0.0M |
| 2025-01-06 | 38,925.00 | 38,925.00 | 38,815.00 | 38,905.00 | 0.0M |
| 2025-01-03 | 37,935.00 | 38,120.00 | 37,920.00 | 38,055.00 | 0.0M |
| 2025-01-02 | 38,200.00 | 38,510.00 | 38,200.00 | 38,485.00 | 0.0M |