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 | 3,970.00 | 3,970.00 | 3,960.00 | 3,962.00 | 0.0M |
| 2025-09-25 | 3,968.00 | 3,980.00 | 3,968.00 | 3,980.00 | 0.0M |
| 2025-09-24 | 4,001.00 | 4,001.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2025-09-22 | 4,003.00 | 4,003.00 | 3,987.00 | 3,987.00 | 0.0M |
| 2025-09-19 | 4,008.00 | 4,008.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-09-18 | 4,000.00 | 4,014.00 | 4,000.00 | 4,014.00 | 0.0M |
| 2025-09-17 | 4,006.00 | 4,010.00 | 3,993.00 | 4,009.00 | 0.1M |
| 2025-09-16 | 4,009.00 | 4,011.00 | 4,000.00 | 4,011.00 | 0.0M |
| 2025-09-12 | 4,016.00 | 4,016.00 | 3,998.00 | 4,000.00 | 0.0M |
| 2025-09-11 | 3,995.00 | 3,996.00 | 3,995.00 | 3,996.00 | 0.0M |
| 2025-09-10 | 3,994.00 | 3,994.00 | 3,987.00 | 3,987.00 | 0.0M |
| 2025-09-09 | 3,990.00 | 3,992.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2025-09-08 | 3,979.00 | 3,989.00 | 3,979.00 | 3,989.00 | 0.0M |
| 2025-09-05 | 3,977.00 | 3,977.00 | 3,974.00 | 3,974.00 | 0.0M |
| 2025-09-04 | 3,971.00 | 3,972.00 | 3,962.00 | 3,971.00 | 0.0M |
| 2025-09-03 | 3,977.00 | 3,977.00 | 3,954.00 | 3,955.00 | 0.0M |
| 2025-09-02 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 0.0M |
| 2025-09-01 | 3,995.00 | 3,995.00 | 3,991.00 | 3,991.00 | 0.0M |
| 2025-08-29 | 3,999.00 | 3,999.00 | 3,998.00 | 3,998.00 | 0.0M |
| 2025-08-28 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 0.0M |
| 2025-08-27 | 3,972.00 | 3,984.00 | 3,972.00 | 3,984.00 | 0.0M |
| 2025-08-26 | 3,991.00 | 3,991.00 | 3,973.00 | 3,973.00 | 0.0M |
| 2025-08-25 | 3,995.00 | 3,996.00 | 3,985.00 | 3,995.00 | 0.0M |
| 2025-08-22 | 3,984.00 | 3,987.00 | 3,983.00 | 3,985.00 | 0.0M |
| 2025-08-20 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 0.0M |
| 2025-08-19 | 3,988.00 | 3,988.00 | 3,976.00 | 3,984.00 | 0.0M |
| 2025-08-18 | 4,004.00 | 4,004.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2025-08-15 | 4,001.00 | 4,004.00 | 4,001.00 | 4,004.00 | 0.0M |
| 2025-08-14 | 4,013.00 | 4,015.00 | 4,001.00 | 4,001.00 | 0.0M |
| 2025-08-13 | 4,002.00 | 4,007.00 | 3,998.00 | 4,007.00 | 0.0M |
| 2025-08-12 | 3,999.00 | 3,999.00 | 3,982.00 | 3,990.00 | 0.0M |
| 2025-08-08 | 3,997.00 | 3,999.00 | 3,997.00 | 3,999.00 | 0.0M |
| 2025-08-06 | 4,038.00 | 4,038.00 | 4,029.00 | 4,030.00 | 0.0M |
| 2025-08-05 | 4,043.00 | 4,043.00 | 4,027.00 | 4,027.00 | 0.0M |
| 2025-08-04 | 4,049.00 | 4,049.00 | 4,031.00 | 4,031.00 | 0.0M |
| 2025-08-01 | 4,020.00 | 4,020.00 | 4,011.00 | 4,011.00 | 0.0M |
| 2025-07-31 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0M |
| 2025-07-30 | 4,015.00 | 4,026.00 | 4,003.00 | 4,026.00 | 0.0M |
| 2025-07-28 | 3,996.00 | 4,007.00 | 3,996.00 | 4,007.00 | 0.0M |
| 2025-07-25 | 4,004.00 | 4,004.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-07-24 | 4,011.00 | 4,011.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-07-23 | 4,023.00 | 4,024.00 | 4,021.00 | 4,021.00 | 0.0M |
| 2025-07-22 | 4,021.00 | 4,024.00 | 4,021.00 | 4,024.00 | 0.0M |
| 2025-07-18 | 4,074.00 | 4,074.00 | 4,009.00 | 4,009.00 | 0.0M |
| 2025-07-17 | 3,982.00 | 4,004.00 | 3,982.00 | 4,004.00 | 0.0M |
| 2025-07-16 | 3,989.00 | 3,989.00 | 3,977.00 | 3,981.00 | 0.0M |
| 2025-07-15 | 3,996.00 | 3,996.00 | 3,989.00 | 3,989.00 | 0.0M |
| 2025-07-14 | 4,005.00 | 4,005.00 | 3,998.00 | 3,998.00 | 0.0M |
| 2025-07-11 | 4,023.00 | 4,023.00 | 3,996.00 | 3,996.00 | 0.0M |
| 2025-07-10 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2025-07-09 | 4,012.00 | 4,012.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-07-04 | 4,041.00 | 4,044.00 | 4,029.00 | 4,044.00 | 0.0M |
| 2025-07-03 | 4,034.00 | 4,052.00 | 4,034.00 | 4,052.00 | 0.0M |
| 2025-07-02 | 4,063.00 | 4,063.00 | 4,049.00 | 4,058.00 | 0.0M |
| 2025-06-30 | 4,055.00 | 4,055.00 | 4,050.00 | 4,051.00 | 0.0M |
| 2025-06-27 | 4,080.00 | 4,080.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2025-06-25 | 4,061.00 | 4,065.00 | 4,061.00 | 4,064.00 | 0.0M |
| 2025-06-20 | 4,044.00 | 4,044.00 | 4,040.00 | 4,041.00 | 0.0M |
| 2025-06-19 | 4,026.00 | 4,040.00 | 4,026.00 | 4,039.00 | 0.0M |
| 2025-06-18 | 4,034.00 | 4,034.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2025-06-16 | 4,037.00 | 4,037.00 | 4,023.00 | 4,029.00 | 0.0M |
| 2025-06-13 | 4,074.00 | 4,074.00 | 4,048.00 | 4,048.00 | 0.0M |
| 2025-06-12 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0M |
| 2025-06-11 | 4,018.00 | 4,018.00 | 4,006.00 | 4,014.00 | 0.0M |
| 2025-06-10 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | 0.0M |
| 2025-06-09 | 4,009.00 | 4,009.00 | 4,009.00 | 4,009.00 | 0.0M |
| 2025-06-06 | 4,023.00 | 4,023.00 | 4,019.00 | 4,019.00 | 0.0M |
| 2025-06-04 | 4,031.00 | 4,031.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2025-06-03 | 4,019.00 | 4,019.00 | 4,002.00 | 4,011.00 | 0.0M |
| 2025-06-02 | 4,019.00 | 4,019.00 | 4,019.00 | 4,019.00 | 0.0M |
| 2025-05-30 | 4,022.00 | 4,022.00 | 4,022.00 | 4,022.00 | 0.0M |
| 2025-05-29 | 3,993.00 | 3,996.00 | 3,985.00 | 3,985.00 | 0.0M |
| 2025-05-28 | 4,019.00 | 4,021.00 | 3,999.00 | 3,999.00 | 0.0M |
| 2025-05-27 | 4,007.00 | 4,018.00 | 4,001.00 | 4,001.00 | 0.0M |
| 2025-05-26 | 3,987.00 | 3,987.00 | 3,983.00 | 3,983.00 | 0.0M |
| 2025-05-23 | 3,995.00 | 3,995.00 | 3,974.00 | 3,974.00 | 0.0M |
| 2025-05-22 | 3,963.00 | 3,963.00 | 3,963.00 | 3,963.00 | 0.0M |
| 2025-05-21 | 3,988.00 | 3,988.00 | 3,957.00 | 3,957.00 | 0.0M |
| 2025-05-20 | 3,959.00 | 3,964.00 | 3,957.00 | 3,957.00 | 0.0M |
| 2025-05-19 | 3,944.00 | 3,961.00 | 3,944.00 | 3,948.00 | 0.0M |
| 2025-05-16 | 4,110.00 | 4,112.00 | 4,110.00 | 4,110.00 | 0.0M |
| 2025-05-15 | 4,010.00 | 4,010.00 | 3,914.00 | 3,918.00 | 0.0M |
| 2025-05-14 | 4,112.00 | 4,112.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2025-05-13 | 4,112.00 | 4,112.00 | 4,080.00 | 4,080.00 | 0.0M |
| 2025-05-12 | 4,042.00 | 4,112.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-05-09 | 4,112.00 | 4,112.00 | 4,112.00 | 4,112.00 | 0.0M |
| 2025-05-07 | 4,106.00 | 4,106.00 | 4,043.00 | 4,049.00 | 0.0M |
| 2025-05-02 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | 0.0M |
| 2025-04-30 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | 0.0M |
| 2025-04-25 | 4,108.00 | 4,108.00 | 4,108.00 | 4,108.00 | 0.0M |
| 2025-04-24 | 4,047.00 | 4,047.00 | 4,047.00 | 4,047.00 | 0.0M |
| 2025-04-23 | 4,108.00 | 4,108.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2025-04-22 | 4,026.00 | 4,030.00 | 4,026.00 | 4,029.00 | 0.0M |
| 2025-04-21 | 4,103.00 | 4,103.00 | 4,035.00 | 4,044.00 | 0.0M |
| 2025-04-18 | 4,099.00 | 4,173.00 | 4,050.00 | 4,173.00 | 0.0M |
| 2025-04-16 | 4,093.00 | 4,093.00 | 4,031.00 | 4,031.00 | 0.0M |
| 2025-04-15 | 4,033.00 | 4,035.00 | 4,033.00 | 4,035.00 | 0.0M |
| 2025-04-14 | 3,997.00 | 4,002.00 | 3,997.00 | 4,002.00 | 0.0M |
| 2025-04-11 | 4,049.00 | 4,049.00 | 4,007.00 | 4,007.00 | 0.0M |
| 2025-04-10 | 4,040.00 | 4,040.00 | 4,030.00 | 4,039.00 | 0.0M |
| 2025-04-09 | 4,037.00 | 4,037.00 | 3,986.00 | 3,986.00 | 0.0M |
| 2025-04-08 | 4,000.00 | 4,040.00 | 4,000.00 | 4,040.00 | 0.0M |
| 2025-04-07 | 4,070.00 | 4,070.00 | 4,069.00 | 4,070.00 | 0.0M |
| 2025-04-04 | 4,095.00 | 4,095.00 | 4,049.00 | 4,059.00 | 0.0M |
| 2025-04-03 | 4,031.00 | 4,031.00 | 4,028.00 | 4,031.00 | 0.0M |
| 2025-04-02 | 4,018.00 | 4,018.00 | 3,996.00 | 3,996.00 | 0.0M |
| 2025-04-01 | 3,996.00 | 4,004.00 | 3,996.00 | 4,004.00 | 0.0M |
| 2025-03-31 | 3,994.00 | 4,006.00 | 3,994.00 | 4,006.00 | 0.0M |
| 2025-03-28 | 3,996.00 | 3,996.00 | 3,967.00 | 3,967.00 | 0.0M |
| 2025-03-26 | 3,974.00 | 3,974.00 | 3,968.00 | 3,968.00 | 0.0M |
| 2025-03-21 | 4,016.00 | 4,016.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2025-03-19 | 3,985.00 | 4,011.00 | 3,985.00 | 4,011.00 | 0.0M |
| 2025-03-18 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 0.0M |
| 2025-03-14 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 0.0M |
| 2025-03-13 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0M |
| 2025-03-12 | 3,972.00 | 3,972.00 | 3,971.00 | 3,971.00 | 0.0M |
| 2025-03-11 | 3,949.00 | 3,995.00 | 3,949.00 | 3,986.00 | 0.0M |
| 2025-03-10 | 3,934.00 | 3,977.00 | 3,934.00 | 3,977.00 | 0.0M |
| 2025-03-07 | 3,999.00 | 3,999.00 | 3,972.00 | 3,977.00 | 0.0M |
| 2025-03-06 | 3,934.00 | 3,961.00 | 3,934.00 | 3,961.00 | 0.0M |
| 2025-03-03 | 4,014.00 | 4,014.00 | 4,004.00 | 4,004.00 | 0.0M |
| 2025-02-28 | 4,013.00 | 4,013.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2025-02-26 | 3,997.00 | 3,997.00 | 3,994.00 | 3,994.00 | 0.0M |
| 2025-02-25 | 3,938.00 | 3,975.00 | 3,938.00 | 3,971.00 | 0.0M |
| 2025-02-21 | 3,979.00 | 3,979.00 | 3,979.00 | 3,979.00 | 0.0M |
| 2025-02-20 | 3,950.00 | 3,950.00 | 3,942.00 | 3,946.00 | 0.0M |
| 2025-02-14 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2025-02-13 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0M |
| 2025-02-10 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0M |
| 2025-02-07 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0M |
| 2025-01-31 | 4,048.00 | 4,048.00 | 4,048.00 | 4,048.00 | 0.0M |
| 2025-01-29 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-01-28 | 4,003.00 | 4,003.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2025-01-24 | 3,982.00 | 3,982.00 | 3,982.00 | 3,982.00 | 0.0M |
| 2025-01-21 | 3,989.00 | 3,994.00 | 3,989.00 | 3,994.00 | 0.0M |
| 2025-01-17 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0M |
| 2025-01-16 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 0.0M |
| 2025-01-09 | 3,999.00 | 3,999.00 | 3,966.00 | 3,968.00 | 0.0M |
| 2025-01-08 | 3,996.00 | 3,996.00 | 3,977.00 | 3,977.00 | 0.0M |
| 2025-01-06 | 3,998.00 | 3,998.00 | 3,980.00 | 3,980.00 | 0.0M |