1,040.00
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 | 1,032.00 | 1,042.00 | 1,032.00 | 1,040.00 | 0.3M |
| 2025-09-25 | 1,030.00 | 1,030.00 | 1,026.00 | 1,030.00 | 0.2M |
| 2025-09-24 | 1,020.00 | 1,030.00 | 1,018.00 | 1,028.00 | 0.2M |
| 2025-09-23 | 1,010.00 | 1,026.00 | 1,010.00 | 1,024.00 | 0.3M |
| 2025-09-22 | 1,016.00 | 1,016.00 | 1,004.00 | 1,012.00 | 0.1M |
| 2025-09-19 | 1,010.00 | 1,012.00 | 1,004.00 | 1,006.00 | 0.2M |
| 2025-09-18 | 998.00 | 1,010.00 | 998.00 | 1,006.00 | 0.2M |
| 2025-09-17 | 997.00 | 1,006.00 | 996.00 | 1,006.00 | 0.2M |
| 2025-09-16 | 999.00 | 1,006.00 | 995.00 | 995.00 | 0.2M |
| 2025-09-15 | 1,004.00 | 1,006.00 | 1,000.00 | 1,006.00 | 0.1M |
| 2025-09-12 | 1,008.00 | 1,008.00 | 1,000.00 | 1,000.00 | 0.1M |
| 2025-09-11 | 1,000.00 | 1,006.00 | 1,000.00 | 1,004.00 | 0.2M |
| 2025-09-10 | 1,002.00 | 1,004.00 | 998.00 | 998.00 | 0.2M |
| 2025-09-09 | 1,004.00 | 1,006.00 | 999.00 | 1,000.00 | 0.1M |
| 2025-09-08 | 1,002.00 | 1,002.00 | 997.00 | 1,002.00 | 0.1M |
| 2025-09-05 | 998.00 | 1,002.00 | 995.00 | 998.00 | 0.1M |
| 2025-09-04 | 990.00 | 998.00 | 986.00 | 996.00 | 0.1M |
| 2025-09-03 | 983.00 | 986.00 | 978.00 | 983.00 | 0.2M |
| 2025-09-02 | 1,000.00 | 1,004.00 | 979.00 | 982.00 | 0.2M |
| 2025-09-01 | 996.00 | 1,002.00 | 993.00 | 997.00 | 0.2M |
| 2025-08-29 | 994.00 | 996.00 | 990.00 | 990.00 | 0.2M |
| 2025-08-28 | 1,002.00 | 1,004.00 | 991.00 | 994.00 | 0.3M |
| 2025-08-27 | 1,008.00 | 1,010.00 | 998.00 | 998.00 | 0.2M |
| 2025-08-26 | 1,016.00 | 1,016.00 | 1,002.00 | 1,002.00 | 0.3M |
| 2025-08-22 | 1,004.00 | 1,016.00 | 1,004.00 | 1,016.00 | 0.1M |
| 2025-08-21 | 1,004.00 | 1,006.00 | 996.00 | 1,004.00 | 0.1M |
| 2025-08-20 | 998.00 | 1,006.00 | 996.00 | 1,004.00 | 0.3M |
| 2025-08-19 | 1,002.00 | 1,006.00 | 998.00 | 1,000.00 | 0.8M |
| 2025-08-18 | 1,008.00 | 1,010.00 | 1,000.00 | 1,000.00 | 0.2M |
| 2025-08-15 | 1,016.00 | 1,016.00 | 1,004.00 | 1,006.00 | 0.1M |
| 2025-08-14 | 1,014.00 | 1,018.00 | 1,008.00 | 1,008.00 | 0.2M |
| 2025-08-13 | 1,012.00 | 1,016.00 | 1,012.00 | 1,012.00 | 0.1M |
| 2025-08-12 | 1,012.00 | 1,012.00 | 1,008.00 | 1,010.00 | 0.1M |
| 2025-08-11 | 1,008.00 | 1,012.00 | 1,006.00 | 1,010.00 | 0.1M |
| 2025-08-08 | 995.00 | 1,010.00 | 993.00 | 1,010.00 | 0.1M |
| 2025-08-07 | 1,006.00 | 1,008.00 | 998.00 | 998.00 | 0.1M |
| 2025-08-06 | 1,010.00 | 1,010.00 | 992.00 | 1,004.00 | 0.2M |
| 2025-08-05 | 1,002.00 | 1,010.00 | 996.00 | 997.00 | 0.2M |
| 2025-08-04 | 1,000.00 | 1,010.00 | 998.00 | 998.00 | 0.5M |
| 2025-08-01 | 1,010.00 | 1,012.00 | 1,000.00 | 1,004.00 | 0.2M |
| 2025-07-31 | 1,022.00 | 1,024.00 | 1,014.00 | 1,018.00 | 0.2M |
| 2025-07-30 | 1,012.00 | 1,012.00 | 1,006.00 | 1,006.00 | 0.1M |
| 2025-07-29 | 1,018.00 | 1,022.00 | 1,008.00 | 1,014.00 | 0.2M |
| 2025-07-28 | 1,028.00 | 1,028.00 | 1,010.00 | 1,012.00 | 0.3M |
| 2025-07-25 | 997.00 | 1,010.00 | 994.00 | 1,006.00 | 0.2M |
| 2025-07-24 | 994.00 | 999.00 | 993.00 | 995.00 | 1.4M |
| 2025-07-23 | 993.00 | 993.00 | 986.00 | 990.00 | 0.4M |
| 2025-07-22 | 1,002.00 | 1,002.00 | 988.00 | 991.00 | 0.2M |
| 2025-07-21 | 1,014.00 | 1,014.00 | 1,000.00 | 1,002.00 | 0.4M |
| 2025-07-18 | 1,016.00 | 1,020.00 | 1,010.00 | 1,010.00 | 0.5M |
| 2025-07-17 | 1,012.00 | 1,018.00 | 1,008.00 | 1,014.00 | 0.1M |
| 2025-07-16 | 1,012.00 | 1,014.00 | 1,008.00 | 1,008.00 | 0.1M |
| 2025-07-15 | 1,018.00 | 1,022.00 | 1,012.00 | 1,014.00 | 0.2M |
| 2025-07-14 | 1,008.00 | 1,016.00 | 1,004.00 | 1,016.00 | 0.2M |
| 2025-07-11 | 1,008.00 | 1,008.00 | 1,002.00 | 1,008.00 | 0.1M |
| 2025-07-10 | 1,006.00 | 1,010.00 | 1,002.00 | 1,006.00 | 0.2M |
| 2025-07-09 | 1,002.00 | 1,004.00 | 996.00 | 998.00 | 0.5M |
| 2025-07-08 | 1,002.00 | 1,004.00 | 1,000.00 | 1,002.00 | 0.3M |
| 2025-07-07 | 999.00 | 1,006.00 | 997.00 | 997.00 | 0.2M |
| 2025-07-04 | 1,002.00 | 1,004.00 | 998.00 | 998.00 | 0.1M |
| 2025-07-03 | 994.00 | 1,002.00 | 994.00 | 1,000.00 | 0.2M |
| 2025-07-02 | 997.00 | 1,000.00 | 990.00 | 990.00 | 0.2M |
| 2025-07-01 | 999.00 | 999.00 | 989.00 | 997.00 | 0.2M |
| 2025-06-30 | 1,002.00 | 1,004.00 | 998.00 | 1,000.00 | 0.4M |
| 2025-06-27 | 990.00 | 1,002.00 | 990.00 | 1,002.00 | 0.1M |
| 2025-06-26 | 980.00 | 990.00 | 980.00 | 990.00 | 0.1M |
| 2025-06-25 | 978.00 | 983.00 | 978.00 | 978.00 | 0.1M |
| 2025-06-24 | 979.00 | 981.00 | 977.00 | 978.00 | 0.2M |
| 2025-06-23 | 973.00 | 975.00 | 970.00 | 970.00 | 0.1M |
| 2025-06-20 | 974.00 | 981.00 | 973.00 | 973.00 | 0.3M |
| 2025-06-19 | 977.00 | 978.00 | 970.00 | 973.00 | 0.2M |
| 2025-06-18 | 980.00 | 981.00 | 976.00 | 980.00 | 0.2M |
| 2025-06-17 | 975.00 | 980.00 | 975.00 | 977.00 | 0.2M |
| 2025-06-16 | 971.00 | 982.00 | 971.00 | 980.00 | 0.2M |
| 2025-06-13 | 962.00 | 973.00 | 961.00 | 971.00 | 0.2M |
| 2025-06-12 | 975.00 | 981.00 | 971.00 | 980.00 | 0.2M |
| 2025-06-11 | 976.00 | 979.00 | 974.00 | 974.00 | 0.2M |
| 2025-06-10 | 968.00 | 976.00 | 968.00 | 974.00 | 0.2M |
| 2025-06-09 | 964.00 | 968.00 | 963.00 | 968.00 | 0.1M |
| 2025-06-06 | 960.00 | 966.00 | 957.00 | 965.00 | 0.3M |
| 2025-06-05 | 964.00 | 965.00 | 957.00 | 960.00 | 0.2M |
| 2025-06-04 | 968.00 | 974.00 | 968.00 | 974.00 | 0.3M |
| 2025-06-03 | 964.00 | 973.00 | 964.00 | 967.00 | 0.2M |
| 2025-06-02 | 960.00 | 968.00 | 957.00 | 965.00 | 0.2M |
| 2025-05-30 | 956.00 | 966.00 | 956.00 | 962.00 | 0.2M |
| 2025-05-29 | 959.00 | 959.00 | 953.00 | 953.00 | 0.1M |
| 2025-05-28 | 952.00 | 963.00 | 951.00 | 951.00 | 0.2M |
| 2025-05-27 | 956.00 | 960.00 | 954.00 | 955.00 | 0.2M |
| 2025-05-23 | 945.00 | 947.00 | 934.00 | 945.00 | 0.2M |
| 2025-05-22 | 944.00 | 947.00 | 941.00 | 943.00 | 0.3M |
| 2025-05-21 | 951.00 | 951.00 | 947.00 | 948.00 | 0.2M |
| 2025-05-20 | 950.00 | 957.00 | 948.00 | 953.00 | 0.2M |
| 2025-05-19 | 939.00 | 947.00 | 935.00 | 947.00 | 0.5M |
| 2025-05-16 | 939.00 | 942.00 | 937.00 | 942.00 | 0.2M |
| 2025-05-15 | 932.00 | 938.00 | 932.00 | 937.00 | 0.1M |
| 2025-05-14 | 934.00 | 937.00 | 928.00 | 932.00 | 0.1M |
| 2025-05-13 | 930.00 | 939.00 | 922.00 | 933.00 | 0.2M |
| 2025-05-12 | 927.00 | 934.00 | 927.00 | 929.00 | 0.2M |
| 2025-05-09 | 918.00 | 924.00 | 918.00 | 922.00 | 0.1M |
| 2025-05-08 | 911.00 | 923.00 | 911.00 | 920.00 | 0.2M |
| 2025-05-07 | 910.00 | 911.00 | 907.00 | 911.00 | 0.2M |
| 2025-05-06 | 907.00 | 919.00 | 907.00 | 915.00 | 0.2M |
| 2025-05-02 | 904.00 | 917.00 | 904.00 | 913.00 | 0.1M |
| 2025-05-01 | 894.00 | 899.00 | 894.00 | 898.00 | 0.4M |
| 2025-04-30 | 889.00 | 898.00 | 888.00 | 893.00 | 0.1M |
| 2025-04-29 | 890.00 | 895.00 | 888.00 | 893.00 | 0.1M |
| 2025-04-28 | 888.00 | 893.00 | 888.00 | 890.00 | 0.1M |
| 2025-04-25 | 891.00 | 893.00 | 885.00 | 887.00 | 0.2M |
| 2025-04-24 | 884.00 | 889.00 | 879.00 | 888.00 | 0.1M |
| 2025-04-23 | 883.00 | 889.00 | 881.00 | 883.00 | 0.2M |
| 2025-04-22 | 873.00 | 873.00 | 865.00 | 872.00 | 0.3M |
| 2025-04-17 | 870.00 | 872.00 | 864.00 | 871.00 | 0.2M |
| 2025-04-16 | 859.00 | 873.00 | 859.00 | 873.00 | 0.2M |
| 2025-04-15 | 864.00 | 873.00 | 864.00 | 873.00 | 0.2M |
| 2025-04-14 | 858.00 | 861.00 | 853.00 | 860.00 | 0.2M |
| 2025-04-11 | 843.00 | 845.00 | 830.00 | 837.00 | 0.2M |
| 2025-04-10 | 840.00 | 855.00 | 836.00 | 843.00 | 0.4M |
| 2025-04-09 | 803.00 | 814.00 | 797.00 | 808.00 | 0.4M |
| 2025-04-08 | 798.00 | 833.00 | 798.00 | 820.00 | 0.5M |
| 2025-04-07 | 790.00 | 829.00 | 740.00 | 788.00 | 0.8M |
| 2025-04-04 | 874.00 | 874.00 | 812.00 | 816.00 | 0.4M |
| 2025-04-03 | 866.00 | 876.00 | 863.00 | 865.00 | 0.2M |
| 2025-04-02 | 882.00 | 887.00 | 878.00 | 886.00 | 0.1M |
| 2025-04-01 | 879.00 | 889.00 | 878.00 | 889.00 | 0.2M |
| 2025-03-31 | 878.00 | 879.00 | 872.00 | 879.00 | 0.3M |
| 2025-03-28 | 896.00 | 896.00 | 887.00 | 892.00 | 0.1M |
| 2025-03-27 | 900.00 | 900.00 | 892.00 | 893.00 | 0.2M |
| 2025-03-26 | 900.00 | 904.00 | 900.00 | 904.00 | 0.1M |
| 2025-03-25 | 898.00 | 904.00 | 897.00 | 898.00 | 0.2M |
| 2025-03-24 | 900.00 | 911.00 | 899.00 | 900.00 | 0.2M |
| 2025-03-21 | 896.00 | 900.00 | 892.00 | 892.00 | 0.3M |
| 2025-03-20 | 907.00 | 907.00 | 897.00 | 899.00 | 0.5M |
| 2025-03-19 | 910.00 | 915.00 | 909.00 | 912.00 | 0.3M |
| 2025-03-18 | 908.00 | 912.00 | 903.00 | 910.00 | 0.2M |
| 2025-03-17 | 897.00 | 905.00 | 897.00 | 903.00 | 0.2M |
| 2025-03-14 | 889.00 | 901.00 | 889.00 | 899.00 | 0.1M |
| 2025-03-13 | 890.00 | 895.00 | 887.00 | 889.00 | 0.2M |
| 2025-03-12 | 885.00 | 898.00 | 885.00 | 891.00 | 0.2M |
| 2025-03-11 | 895.00 | 895.00 | 880.00 | 884.00 | 0.2M |
| 2025-03-10 | 898.00 | 904.00 | 894.00 | 894.00 | 0.2M |
| 2025-03-07 | 904.00 | 905.00 | 898.00 | 905.00 | 0.1M |
| 2025-03-06 | 908.00 | 908.00 | 900.00 | 904.00 | 0.1M |
| 2025-03-05 | 900.00 | 908.00 | 899.00 | 899.00 | 0.1M |
| 2025-03-04 | 910.00 | 910.00 | 890.00 | 892.00 | 0.2M |
| 2025-03-03 | 905.00 | 920.00 | 905.00 | 913.00 | 0.1M |
| 2025-02-28 | 903.00 | 910.00 | 896.00 | 905.00 | 0.2M |
| 2025-02-27 | 908.00 | 910.00 | 902.00 | 907.00 | 0.3M |
| 2025-02-26 | 903.00 | 912.00 | 903.00 | 912.00 | 0.2M |
| 2025-02-25 | 899.00 | 907.00 | 899.00 | 901.00 | 0.2M |
| 2025-02-24 | 905.00 | 908.00 | 894.00 | 900.00 | 0.2M |
| 2025-02-21 | 906.00 | 908.00 | 904.00 | 905.00 | 0.1M |
| 2025-02-20 | 903.00 | 906.00 | 898.00 | 903.00 | 0.1M |
| 2025-02-19 | 914.00 | 914.00 | 907.00 | 909.00 | 0.2M |
| 2025-02-18 | 916.00 | 918.00 | 913.00 | 915.00 | 0.1M |
| 2025-02-17 | 915.00 | 918.00 | 913.00 | 916.00 | 0.1M |
| 2025-02-14 | 913.00 | 918.00 | 912.00 | 913.00 | 0.1M |
| 2025-02-13 | 912.00 | 916.00 | 910.00 | 913.00 | 0.2M |
| 2025-02-12 | 916.00 | 919.00 | 912.00 | 912.00 | 0.2M |
| 2025-02-11 | 907.00 | 918.00 | 907.00 | 913.00 | 0.1M |
| 2025-02-10 | 908.00 | 917.00 | 908.00 | 915.00 | 0.2M |
| 2025-02-07 | 915.00 | 916.00 | 906.00 | 906.00 | 0.1M |
| 2025-02-06 | 908.00 | 922.00 | 908.00 | 916.00 | 0.2M |
| 2025-02-05 | 898.00 | 909.00 | 897.00 | 904.00 | 0.2M |
| 2025-02-04 | 899.00 | 899.00 | 890.00 | 898.00 | 0.2M |
| 2025-02-03 | 903.00 | 903.00 | 891.00 | 899.00 | 0.2M |
| 2025-01-31 | 910.00 | 913.00 | 909.00 | 913.00 | 0.1M |
| 2025-01-30 | 902.00 | 912.00 | 902.00 | 912.00 | 0.1M |
| 2025-01-29 | 901.00 | 905.00 | 901.00 | 901.00 | 0.1M |
| 2025-01-28 | 896.00 | 903.00 | 896.00 | 899.00 | 0.1M |
| 2025-01-27 | 893.00 | 895.00 | 891.00 | 892.00 | 0.2M |
| 2025-01-24 | 900.00 | 908.00 | 894.00 | 894.00 | 0.2M |
| 2025-01-23 | 899.00 | 902.00 | 898.00 | 901.00 | 0.2M |
| 2025-01-22 | 903.00 | 908.00 | 901.00 | 901.00 | 0.1M |
| 2025-01-21 | 903.00 | 904.00 | 901.00 | 904.00 | 0.2M |
| 2025-01-20 | 903.00 | 907.00 | 901.00 | 902.00 | 0.2M |
| 2025-01-17 | 903.00 | 908.00 | 903.00 | 904.00 | 0.2M |
| 2025-01-16 | 898.00 | 905.00 | 898.00 | 901.00 | 0.2M |
| 2025-01-15 | 883.00 | 899.00 | 883.00 | 899.00 | 0.2M |
| 2025-01-14 | 874.00 | 883.00 | 874.00 | 878.00 | 0.1M |
| 2025-01-13 | 870.00 | 874.00 | 867.00 | 873.00 | 0.2M |
| 2025-01-10 | 882.00 | 883.00 | 873.00 | 873.00 | 0.2M |
| 2025-01-09 | 881.00 | 882.00 | 874.00 | 879.00 | 0.3M |
| 2025-01-08 | 883.00 | 887.00 | 875.00 | 878.00 | 0.2M |
| 2025-01-07 | 891.00 | 891.00 | 883.00 | 885.00 | 0.2M |
| 2025-01-06 | 892.00 | 896.00 | 890.00 | 893.00 | 0.1M |
| 2025-01-03 | 897.00 | 898.00 | 892.00 | 892.00 | 0.1M |
| 2025-01-02 | 892.00 | 900.00 | 892.00 | 900.00 | 0.1M |