11,180.00
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 | 11,160.00 | 11,180.00 | 11,120.00 | 11,180.00 | 0.0M |
| 2025-09-25 | 11,120.00 | 11,190.00 | 11,120.00 | 11,160.00 | 0.0M |
| 2025-09-24 | 11,150.00 | 11,200.00 | 11,110.00 | 11,200.00 | 0.0M |
| 2025-09-22 | 11,210.00 | 11,210.00 | 11,130.00 | 11,135.00 | 0.0M |
| 2025-09-19 | 11,080.00 | 11,300.00 | 11,050.00 | 11,235.00 | 0.0M |
| 2025-09-18 | 11,250.00 | 11,265.00 | 11,190.00 | 11,200.00 | 0.0M |
| 2025-09-17 | 11,060.00 | 11,245.00 | 11,060.00 | 11,245.00 | 0.0M |
| 2025-09-16 | 11,045.00 | 11,210.00 | 11,030.00 | 11,045.00 | 0.0M |
| 2025-09-12 | 11,100.00 | 11,205.00 | 11,040.00 | 11,045.00 | 0.0M |
| 2025-09-11 | 11,005.00 | 11,045.00 | 10,900.00 | 11,005.00 | 0.0M |
| 2025-09-10 | 11,010.00 | 11,015.00 | 10,900.00 | 11,005.00 | 0.0M |
| 2025-09-09 | 11,040.00 | 11,045.00 | 10,930.00 | 11,010.00 | 0.0M |
| 2025-09-08 | 10,925.00 | 11,150.00 | 10,910.00 | 11,045.00 | 0.0M |
| 2025-09-05 | 10,975.00 | 10,975.00 | 10,895.00 | 10,895.00 | 0.0M |
| 2025-09-04 | 10,855.00 | 10,955.00 | 10,855.00 | 10,930.00 | 0.0M |
| 2025-09-03 | 10,875.00 | 11,120.00 | 10,875.00 | 10,965.00 | 0.0M |
| 2025-09-02 | 10,995.00 | 10,995.00 | 10,805.00 | 10,925.00 | 0.0M |
| 2025-09-01 | 10,810.00 | 10,880.00 | 10,750.00 | 10,875.00 | 0.0M |
| 2025-08-29 | 10,845.00 | 10,915.00 | 10,755.00 | 10,815.00 | 0.0M |
| 2025-08-28 | 10,850.00 | 10,850.00 | 10,750.00 | 10,755.00 | 0.0M |
| 2025-08-27 | 10,900.00 | 10,900.00 | 10,760.00 | 10,850.00 | 0.0M |
| 2025-08-26 | 10,900.00 | 10,900.00 | 10,785.00 | 10,895.00 | 0.0M |
| 2025-08-25 | 10,700.00 | 11,060.00 | 10,660.00 | 10,805.00 | 0.0M |
| 2025-08-22 | 10,660.00 | 10,700.00 | 10,605.00 | 10,700.00 | 0.0M |
| 2025-08-21 | 10,730.00 | 10,730.00 | 10,575.00 | 10,580.00 | 0.0M |
| 2025-08-20 | 10,890.00 | 10,890.00 | 10,575.00 | 10,600.00 | 0.0M |
| 2025-08-19 | 10,970.00 | 10,970.00 | 10,660.00 | 10,700.00 | 0.0M |
| 2025-08-18 | 10,730.00 | 10,850.00 | 10,695.00 | 10,695.00 | 0.0M |
| 2025-08-15 | 10,965.00 | 10,965.00 | 10,800.00 | 10,820.00 | 0.0M |
| 2025-08-14 | 10,610.00 | 10,970.00 | 10,610.00 | 10,780.00 | 0.0M |
| 2025-08-13 | 10,610.00 | 10,780.00 | 10,610.00 | 10,695.00 | 0.0M |
| 2025-08-12 | 10,610.00 | 10,760.00 | 10,610.00 | 10,610.00 | 0.0M |
| 2025-08-08 | 10,615.00 | 10,740.00 | 10,585.00 | 10,585.00 | 0.0M |
| 2025-08-07 | 10,600.00 | 10,650.00 | 10,500.00 | 10,620.00 | 0.0M |
| 2025-08-06 | 10,600.00 | 10,610.00 | 10,505.00 | 10,610.00 | 0.0M |
| 2025-08-05 | 10,610.00 | 10,610.00 | 10,605.00 | 10,605.00 | 0.0M |
| 2025-08-04 | 10,545.00 | 10,595.00 | 10,500.00 | 10,545.00 | 0.0M |
| 2025-08-01 | 10,620.00 | 10,620.00 | 10,490.00 | 10,545.00 | 0.0M |
| 2025-07-31 | 10,550.00 | 10,690.00 | 10,540.00 | 10,620.00 | 0.0M |
| 2025-07-30 | 10,765.00 | 10,765.00 | 10,550.00 | 10,550.00 | 0.0M |
| 2025-07-29 | 10,570.00 | 10,675.00 | 10,570.00 | 10,665.00 | 0.0M |
| 2025-07-28 | 10,610.00 | 10,720.00 | 10,605.00 | 10,650.00 | 0.0M |
| 2025-07-25 | 10,780.00 | 10,780.00 | 10,530.00 | 10,615.00 | 0.0M |
| 2025-07-24 | 10,705.00 | 10,705.00 | 10,600.00 | 10,655.00 | 0.0M |
| 2025-07-23 | 10,620.00 | 10,780.00 | 10,500.00 | 10,780.00 | 0.0M |
| 2025-07-22 | 10,535.00 | 10,670.00 | 10,505.00 | 10,580.00 | 0.0M |
| 2025-07-18 | 10,535.00 | 10,535.00 | 10,425.00 | 10,490.00 | 0.0M |
| 2025-07-17 | 10,475.00 | 10,570.00 | 10,455.00 | 10,505.00 | 0.0M |
| 2025-07-16 | 10,840.00 | 10,840.00 | 10,510.00 | 10,780.00 | 0.0M |
| 2025-07-15 | 10,495.00 | 11,000.00 | 10,480.00 | 10,855.00 | 0.0M |
| 2025-07-14 | 10,370.00 | 10,485.00 | 10,370.00 | 10,480.00 | 0.0M |
| 2025-07-11 | 10,445.00 | 10,445.00 | 10,335.00 | 10,440.00 | 0.0M |
| 2025-07-10 | 10,450.00 | 10,450.00 | 10,395.00 | 10,420.00 | 0.0M |
| 2025-07-09 | 10,400.00 | 10,480.00 | 10,400.00 | 10,450.00 | 0.0M |
| 2025-07-08 | 10,375.00 | 10,455.00 | 10,330.00 | 10,390.00 | 0.0M |
| 2025-07-07 | 10,380.00 | 10,390.00 | 10,320.00 | 10,375.00 | 0.0M |
| 2025-07-04 | 10,390.00 | 10,500.00 | 10,360.00 | 10,380.00 | 0.0M |
| 2025-07-03 | 10,350.00 | 10,360.00 | 10,260.00 | 10,360.00 | 0.0M |
| 2025-07-02 | 10,320.00 | 10,350.00 | 10,320.00 | 10,350.00 | 0.0M |
| 2025-07-01 | 10,330.00 | 10,330.00 | 10,215.00 | 10,325.00 | 0.0M |
| 2025-06-30 | 10,235.00 | 10,380.00 | 10,225.00 | 10,330.00 | 0.0M |
| 2025-06-27 | 10,280.00 | 10,335.00 | 10,190.00 | 10,335.00 | 0.0M |
| 2025-06-26 | 10,260.00 | 10,280.00 | 10,155.00 | 10,280.00 | 0.0M |
| 2025-06-25 | 10,165.00 | 10,260.00 | 10,100.00 | 10,255.00 | 0.0M |
| 2025-06-24 | 10,100.00 | 10,185.00 | 10,100.00 | 10,110.00 | 0.0M |
| 2025-06-23 | 10,150.00 | 10,150.00 | 10,100.00 | 10,100.00 | 0.0M |
| 2025-06-20 | 10,185.00 | 10,185.00 | 10,080.00 | 10,170.00 | 0.0M |
| 2025-06-19 | 10,185.00 | 10,185.00 | 10,050.00 | 10,170.00 | 0.0M |
| 2025-06-18 | 10,130.00 | 10,150.00 | 10,015.00 | 10,075.00 | 0.0M |
| 2025-06-17 | 9,999.00 | 10,080.00 | 9,982.00 | 10,080.00 | 0.0M |
| 2025-06-16 | 9,999.00 | 9,999.00 | 9,952.00 | 9,961.00 | 0.0M |
| 2025-06-13 | 10,015.00 | 10,015.00 | 9,970.00 | 9,999.00 | 0.0M |
| 2025-06-12 | 10,020.00 | 10,020.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2025-06-11 | 9,970.00 | 10,020.00 | 9,951.00 | 10,010.00 | 0.0M |
| 2025-06-10 | 9,939.00 | 9,969.00 | 9,925.00 | 9,934.00 | 0.0M |
| 2025-06-09 | 10,000.00 | 10,020.00 | 9,956.00 | 9,959.00 | 0.0M |
| 2025-06-06 | 9,986.00 | 9,999.00 | 9,980.00 | 9,999.00 | 0.0M |
| 2025-06-05 | 9,945.00 | 9,986.00 | 9,920.00 | 9,975.00 | 0.0M |
| 2025-06-04 | 9,950.00 | 9,950.00 | 9,940.00 | 9,940.00 | 0.0M |
| 2025-06-03 | 9,924.00 | 9,927.00 | 9,825.00 | 9,915.00 | 0.0M |
| 2025-06-02 | 9,926.00 | 9,987.00 | 9,800.00 | 9,889.00 | 0.0M |
| 2025-05-30 | 9,920.00 | 9,999.00 | 9,866.00 | 9,999.00 | 0.0M |
| 2025-05-29 | 9,864.00 | 9,948.00 | 9,863.00 | 9,929.00 | 0.0M |
| 2025-05-28 | 9,887.00 | 9,887.00 | 9,801.00 | 9,866.00 | 0.0M |
| 2025-05-27 | 9,840.00 | 9,840.00 | 9,802.00 | 9,830.00 | 0.0M |
| 2025-05-26 | 9,848.00 | 9,848.00 | 9,805.00 | 9,837.00 | 0.0M |
| 2025-05-23 | 9,875.00 | 9,918.00 | 9,776.00 | 9,849.00 | 0.0M |
| 2025-05-22 | 9,922.00 | 9,922.00 | 9,850.00 | 9,919.00 | 0.0M |
| 2025-05-21 | 9,975.00 | 9,975.00 | 9,882.00 | 9,922.00 | 0.0M |
| 2025-05-20 | 10,000.00 | 10,000.00 | 9,900.00 | 9,923.00 | 0.0M |
| 2025-05-19 | 9,950.00 | 9,999.00 | 9,854.00 | 9,996.00 | 0.0M |
| 2025-05-16 | 9,998.00 | 9,998.00 | 9,926.00 | 9,997.00 | 0.0M |
| 2025-05-15 | 9,975.00 | 9,975.00 | 9,940.00 | 9,940.00 | 0.0M |
| 2025-05-14 | 10,065.00 | 10,065.00 | 9,955.00 | 9,956.00 | 0.0M |
| 2025-05-13 | 10,000.00 | 10,075.00 | 9,977.00 | 10,045.00 | 0.0M |
| 2025-05-12 | 10,005.00 | 10,005.00 | 9,946.00 | 9,950.00 | 0.0M |
| 2025-05-09 | 9,998.00 | 9,999.00 | 9,904.00 | 9,949.00 | 0.0M |
| 2025-05-08 | 9,998.00 | 9,998.00 | 9,850.00 | 9,870.00 | 0.0M |
| 2025-05-07 | 9,922.00 | 10,000.00 | 9,891.00 | 9,953.00 | 0.0M |
| 2025-05-02 | 9,730.00 | 9,890.00 | 9,730.00 | 9,875.00 | 0.0M |
| 2025-05-01 | 9,780.00 | 9,800.00 | 9,665.00 | 9,730.00 | 0.0M |
| 2025-04-30 | 9,797.00 | 9,797.00 | 9,660.00 | 9,660.00 | 0.0M |
| 2025-04-28 | 9,525.00 | 9,662.00 | 9,525.00 | 9,662.00 | 0.0M |
| 2025-04-25 | 9,500.00 | 9,599.00 | 9,500.00 | 9,599.00 | 0.0M |
| 2025-04-24 | 9,440.00 | 9,530.00 | 9,440.00 | 9,530.00 | 0.0M |
| 2025-04-23 | 9,380.00 | 9,518.00 | 9,380.00 | 9,502.00 | 0.0M |
| 2025-04-22 | 9,400.00 | 9,520.00 | 9,375.00 | 9,422.00 | 0.0M |
| 2025-04-21 | 9,515.00 | 9,515.00 | 9,321.00 | 9,499.00 | 0.0M |
| 2025-04-18 | 9,492.00 | 9,514.00 | 9,462.00 | 9,488.00 | 0.0M |
| 2025-04-17 | 9,399.00 | 9,474.00 | 9,375.00 | 9,455.00 | 0.0M |
| 2025-04-16 | 9,530.00 | 9,530.00 | 9,421.00 | 9,510.00 | 0.0M |
| 2025-04-15 | 9,505.00 | 9,514.00 | 9,390.00 | 9,480.00 | 0.0M |
| 2025-04-14 | 9,789.00 | 9,789.00 | 9,373.00 | 9,504.00 | 0.0M |
| 2025-04-11 | 9,590.00 | 9,590.00 | 9,325.00 | 9,440.00 | 0.0M |
| 2025-04-10 | 9,600.00 | 9,710.00 | 9,550.00 | 9,700.00 | 0.0M |
| 2025-04-09 | 9,840.00 | 9,875.00 | 9,250.00 | 9,400.00 | 0.0M |
| 2025-04-08 | 9,825.00 | 9,875.00 | 9,731.00 | 9,796.00 | 0.0M |
| 2025-04-07 | 9,500.00 | 9,800.00 | 9,500.00 | 9,730.00 | 0.0M |
| 2025-04-04 | 10,045.00 | 10,150.00 | 9,899.00 | 10,150.00 | 0.0M |
| 2025-04-03 | 10,200.00 | 10,200.00 | 9,926.00 | 9,926.00 | 0.0M |
| 2025-04-02 | 10,165.00 | 10,165.00 | 10,090.00 | 10,165.00 | 0.0M |
| 2025-04-01 | 10,060.00 | 10,065.00 | 9,900.00 | 10,025.00 | 0.0M |
| 2025-03-31 | 10,150.00 | 10,180.00 | 9,925.00 | 9,960.00 | 0.0M |
| 2025-03-28 | 10,200.00 | 10,285.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2025-03-27 | 10,250.00 | 10,260.00 | 10,180.00 | 10,200.00 | 0.0M |
| 2025-03-26 | 10,250.00 | 10,250.00 | 10,200.00 | 10,250.00 | 0.0M |
| 2025-03-25 | 10,215.00 | 10,250.00 | 10,080.00 | 10,250.00 | 0.0M |
| 2025-03-24 | 10,075.00 | 10,185.00 | 10,050.00 | 10,185.00 | 0.0M |
| 2025-03-21 | 10,110.00 | 10,110.00 | 10,020.00 | 10,075.00 | 0.0M |
| 2025-03-19 | 10,115.00 | 10,115.00 | 9,981.00 | 10,100.00 | 0.0M |
| 2025-03-18 | 10,030.00 | 10,130.00 | 10,030.00 | 10,115.00 | 0.0M |
| 2025-03-17 | 10,060.00 | 10,090.00 | 9,974.00 | 10,030.00 | 0.0M |
| 2025-03-14 | 9,900.00 | 10,025.00 | 9,871.00 | 9,972.00 | 0.0M |
| 2025-03-13 | 9,800.00 | 9,927.00 | 9,800.00 | 9,828.00 | 0.0M |
| 2025-03-12 | 9,693.00 | 9,800.00 | 9,677.00 | 9,800.00 | 0.0M |
| 2025-03-11 | 9,775.00 | 9,779.00 | 9,590.00 | 9,694.00 | 0.0M |
| 2025-03-10 | 9,820.00 | 9,825.00 | 9,725.00 | 9,775.00 | 0.0M |
| 2025-03-07 | 9,850.00 | 9,850.00 | 9,756.00 | 9,830.00 | 0.0M |
| 2025-03-06 | 9,839.00 | 9,848.00 | 9,839.00 | 9,847.00 | 0.0M |
| 2025-03-05 | 9,844.00 | 9,844.00 | 9,757.00 | 9,803.00 | 0.0M |
| 2025-03-04 | 9,830.00 | 9,830.00 | 9,725.00 | 9,789.00 | 0.0M |
| 2025-03-03 | 9,849.00 | 9,849.00 | 9,755.00 | 9,825.00 | 0.0M |
| 2025-02-28 | 9,890.00 | 9,890.00 | 9,737.00 | 9,752.00 | 0.0M |
| 2025-02-27 | 9,947.00 | 9,947.00 | 9,806.00 | 9,880.00 | 0.0M |
| 2025-02-26 | 9,930.00 | 9,930.00 | 9,852.00 | 9,918.00 | 0.0M |
| 2025-02-25 | 9,945.00 | 9,965.00 | 9,870.00 | 9,961.00 | 0.0M |
| 2025-02-21 | 9,965.00 | 9,965.00 | 9,900.00 | 9,950.00 | 0.0M |
| 2025-02-20 | 9,993.00 | 9,993.00 | 9,901.00 | 9,942.00 | 0.0M |
| 2025-02-19 | 9,985.00 | 10,005.00 | 9,942.00 | 9,947.00 | 0.0M |
| 2025-02-18 | 10,015.00 | 10,015.00 | 9,950.00 | 10,000.00 | 0.0M |
| 2025-02-17 | 9,940.00 | 10,000.00 | 9,940.00 | 10,000.00 | 0.0M |
| 2025-02-14 | 9,988.00 | 9,988.00 | 9,935.00 | 9,960.00 | 0.0M |
| 2025-02-13 | 9,975.00 | 9,975.00 | 9,933.00 | 9,933.00 | 0.0M |
| 2025-02-12 | 9,969.00 | 9,974.00 | 9,932.00 | 9,933.00 | 0.0M |
| 2025-02-10 | 9,990.00 | 9,990.00 | 9,898.00 | 9,925.00 | 0.0M |
| 2025-02-07 | 9,970.00 | 10,010.00 | 9,960.00 | 9,998.00 | 0.0M |
| 2025-02-06 | 10,020.00 | 10,060.00 | 9,900.00 | 9,988.00 | 0.0M |
| 2025-02-05 | 10,120.00 | 10,125.00 | 10,000.00 | 10,000.00 | 0.0M |
| 2025-02-04 | 10,010.00 | 10,090.00 | 10,010.00 | 10,090.00 | 0.0M |
| 2025-02-03 | 10,060.00 | 10,070.00 | 9,910.00 | 10,005.00 | 0.0M |
| 2025-01-31 | 10,090.00 | 10,120.00 | 10,070.00 | 10,070.00 | 0.0M |
| 2025-01-30 | 10,130.00 | 10,130.00 | 10,070.00 | 10,080.00 | 0.0M |
| 2025-01-29 | 10,110.00 | 10,140.00 | 10,065.00 | 10,100.00 | 0.0M |
| 2025-01-28 | 10,100.00 | 10,350.00 | 10,065.00 | 10,105.00 | 0.0M |
| 2025-01-27 | 10,185.00 | 10,185.00 | 10,090.00 | 10,140.00 | 0.0M |
| 2025-01-24 | 10,115.00 | 10,120.00 | 10,080.00 | 10,080.00 | 0.0M |
| 2025-01-23 | 10,190.00 | 10,190.00 | 10,075.00 | 10,075.00 | 0.0M |
| 2025-01-22 | 10,205.00 | 10,310.00 | 10,085.00 | 10,085.00 | 0.0M |
| 2025-01-21 | 10,175.00 | 10,175.00 | 10,100.00 | 10,130.00 | 0.0M |
| 2025-01-20 | 10,100.00 | 10,175.00 | 10,060.00 | 10,065.00 | 0.0M |
| 2025-01-17 | 10,070.00 | 10,100.00 | 10,045.00 | 10,085.00 | 0.0M |
| 2025-01-16 | 10,205.00 | 10,250.00 | 10,140.00 | 10,210.00 | 0.0M |
| 2025-01-15 | 10,305.00 | 10,470.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2025-01-14 | 10,340.00 | 10,340.00 | 10,225.00 | 10,285.00 | 0.0M |
| 2025-01-10 | 10,425.00 | 10,425.00 | 10,315.00 | 10,315.00 | 0.0M |
| 2025-01-09 | 10,400.00 | 10,460.00 | 10,340.00 | 10,400.00 | 0.0M |
| 2025-01-08 | 10,595.00 | 10,595.00 | 10,360.00 | 10,400.00 | 0.0M |
| 2025-01-07 | 10,420.00 | 10,515.00 | 10,420.00 | 10,450.00 | 0.0M |
| 2025-01-06 | 10,500.00 | 10,535.00 | 10,355.00 | 10,390.00 | 0.0M |