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 | 3,309.00 | 3,309.00 | 3,268.00 | 3,301.00 | 0.0M |
| 2025-09-25 | 3,321.00 | 3,321.00 | 3,310.00 | 3,311.00 | 0.0M |
| 2025-09-24 | 3,323.00 | 3,329.00 | 3,320.00 | 3,328.00 | 0.0M |
| 2025-09-22 | 3,322.00 | 3,322.00 | 3,314.00 | 3,317.00 | 0.0M |
| 2025-09-19 | 3,313.00 | 3,319.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2025-09-18 | 3,311.00 | 3,313.00 | 3,307.00 | 3,311.00 | 0.0M |
| 2025-09-17 | 3,284.00 | 3,292.00 | 3,270.00 | 3,270.00 | 0.0M |
| 2025-09-16 | 3,294.00 | 3,297.00 | 3,292.00 | 3,297.00 | 0.0M |
| 2025-09-12 | 3,300.00 | 3,311.00 | 3,299.00 | 3,311.00 | 0.1M |
| 2025-09-11 | 3,269.00 | 3,271.00 | 3,266.00 | 3,267.00 | 0.0M |
| 2025-09-10 | 3,275.00 | 3,280.00 | 3,275.00 | 3,277.00 | 0.0M |
| 2025-09-09 | 3,272.00 | 3,300.00 | 3,268.00 | 3,300.00 | 0.0M |
| 2025-09-08 | 3,262.00 | 3,283.00 | 3,251.00 | 3,283.00 | 0.0M |
| 2025-09-05 | 3,278.00 | 3,282.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2025-09-04 | 3,264.00 | 3,264.00 | 3,246.00 | 3,250.00 | 0.0M |
| 2025-09-03 | 3,273.00 | 3,273.00 | 3,242.00 | 3,242.00 | 0.0M |
| 2025-09-02 | 3,276.00 | 3,276.00 | 3,267.00 | 3,270.00 | 0.0M |
| 2025-09-01 | 3,260.00 | 3,282.00 | 3,258.00 | 3,258.00 | 0.0M |
| 2025-08-29 | 3,274.00 | 3,278.00 | 3,260.00 | 3,260.00 | 0.1M |
| 2025-08-28 | 3,249.00 | 3,281.00 | 3,249.00 | 3,281.00 | 0.0M |
| 2025-08-27 | 3,247.00 | 3,266.00 | 3,247.00 | 3,266.00 | 0.0M |
| 2025-08-26 | 3,258.00 | 3,259.00 | 3,244.00 | 3,252.00 | 0.0M |
| 2025-08-25 | 3,279.00 | 3,280.00 | 3,273.00 | 3,277.00 | 0.0M |
| 2025-08-22 | 3,225.00 | 3,226.00 | 3,218.00 | 3,218.00 | 0.0M |
| 2025-08-21 | 3,226.00 | 3,230.00 | 3,224.00 | 3,229.00 | 0.1M |
| 2025-08-20 | 3,230.00 | 3,230.00 | 3,219.00 | 3,223.00 | 0.0M |
| 2025-08-19 | 3,229.00 | 3,230.00 | 3,222.00 | 3,224.00 | 0.0M |
| 2025-08-18 | 3,222.00 | 3,238.00 | 3,222.00 | 3,230.00 | 0.0M |
| 2025-08-15 | 3,249.00 | 3,254.00 | 3,238.00 | 3,252.00 | 0.0M |
| 2025-08-14 | 3,231.00 | 3,232.00 | 3,226.00 | 3,226.00 | 0.1M |
| 2025-08-13 | 3,210.00 | 3,210.00 | 3,194.00 | 3,198.00 | 0.0M |
| 2025-08-12 | 3,173.00 | 3,173.00 | 3,163.00 | 3,167.00 | 0.0M |
| 2025-08-08 | 3,170.00 | 3,177.00 | 3,166.00 | 3,177.00 | 0.0M |
| 2025-08-07 | 3,182.00 | 3,188.00 | 3,181.00 | 3,185.00 | 0.0M |
| 2025-08-06 | 3,180.00 | 3,189.00 | 3,176.00 | 3,189.00 | 0.0M |
| 2025-08-05 | 3,183.00 | 3,209.00 | 3,181.00 | 3,209.00 | 0.0M |
| 2025-08-04 | 3,140.00 | 3,168.00 | 3,140.00 | 3,168.00 | 0.0M |
| 2025-08-01 | 3,180.00 | 3,180.00 | 3,168.00 | 3,168.00 | 0.0M |
| 2025-07-31 | 3,200.00 | 3,217.00 | 3,200.00 | 3,215.00 | 0.0M |
| 2025-07-30 | 3,217.00 | 3,222.00 | 3,217.00 | 3,221.00 | 0.1M |
| 2025-07-29 | 3,234.00 | 3,239.00 | 3,231.00 | 3,239.00 | 0.0M |
| 2025-07-28 | 3,270.00 | 3,270.00 | 3,230.00 | 3,253.00 | 0.0M |
| 2025-07-25 | 3,225.00 | 3,235.00 | 3,225.00 | 3,230.00 | 0.0M |
| 2025-07-24 | 3,239.00 | 3,243.00 | 3,237.00 | 3,241.00 | 0.0M |
| 2025-07-23 | 3,202.00 | 3,222.00 | 3,202.00 | 3,220.00 | 0.0M |
| 2025-07-22 | 3,202.00 | 3,205.00 | 3,199.00 | 3,200.00 | 0.0M |
| 2025-07-18 | 3,206.00 | 3,220.00 | 3,206.00 | 3,217.00 | 0.0M |
| 2025-07-17 | 3,186.00 | 3,192.00 | 3,184.00 | 3,191.00 | 0.0M |
| 2025-07-16 | 3,174.00 | 3,175.00 | 3,168.00 | 3,169.00 | 0.0M |
| 2025-07-15 | 3,207.00 | 3,214.00 | 3,186.00 | 3,186.00 | 0.0M |
| 2025-07-14 | 3,190.00 | 3,192.00 | 3,183.00 | 3,184.00 | 0.0M |
| 2025-07-11 | 3,227.00 | 3,227.00 | 3,208.00 | 3,214.00 | 0.0M |
| 2025-07-10 | 3,200.00 | 3,208.00 | 3,200.00 | 3,202.00 | 0.0M |
| 2025-07-09 | 3,201.00 | 3,201.00 | 3,190.00 | 3,192.00 | 0.0M |
| 2025-07-08 | 3,203.00 | 3,209.00 | 3,200.00 | 3,207.00 | 0.0M |
| 2025-07-07 | 3,229.00 | 3,232.00 | 3,226.00 | 3,230.00 | 0.0M |
| 2025-07-04 | 3,254.00 | 3,255.00 | 3,248.00 | 3,250.00 | 0.1M |
| 2025-07-03 | 3,238.00 | 3,240.00 | 3,231.00 | 3,231.00 | 0.0M |
| 2025-07-02 | 3,237.00 | 3,246.00 | 3,234.00 | 3,246.00 | 0.0M |
| 2025-07-01 | 3,206.00 | 3,210.00 | 3,201.00 | 3,205.00 | 0.0M |
| 2025-06-30 | 3,200.00 | 3,210.00 | 3,200.00 | 3,210.00 | 0.0M |
| 2025-06-27 | 3,149.00 | 3,167.00 | 3,149.00 | 3,167.00 | 0.0M |
| 2025-06-26 | 3,141.00 | 3,141.00 | 3,128.00 | 3,131.00 | 0.0M |
| 2025-06-25 | 3,137.00 | 3,139.00 | 3,135.00 | 3,139.00 | 0.1M |
| 2025-06-24 | 3,111.00 | 3,128.00 | 3,111.00 | 3,128.00 | 0.0M |
| 2025-06-23 | 3,039.00 | 3,064.00 | 3,039.00 | 3,061.00 | 0.0M |
| 2025-06-20 | 3,047.00 | 3,063.00 | 3,047.00 | 3,062.00 | 0.0M |
| 2025-06-19 | 3,069.00 | 3,069.00 | 3,057.00 | 3,057.00 | 0.0M |
| 2025-06-18 | 3,075.00 | 3,077.00 | 3,069.00 | 3,076.00 | 0.1M |
| 2025-06-17 | 3,080.00 | 3,089.00 | 3,080.00 | 3,086.00 | 0.0M |
| 2025-06-16 | 3,100.00 | 3,100.00 | 3,072.00 | 3,078.00 | 0.0M |
| 2025-06-13 | 3,112.00 | 3,112.00 | 3,081.00 | 3,087.00 | 0.0M |
| 2025-06-12 | 3,115.00 | 3,120.00 | 3,108.00 | 3,111.00 | 0.0M |
| 2025-06-11 | 3,122.00 | 3,124.00 | 3,115.00 | 3,124.00 | 0.0M |
| 2025-06-10 | 3,118.00 | 3,125.00 | 3,110.00 | 3,112.00 | 0.0M |
| 2025-06-09 | 3,116.00 | 3,116.00 | 3,108.00 | 3,112.00 | 0.0M |
| 2025-06-06 | 3,089.00 | 3,095.00 | 3,089.00 | 3,093.00 | 0.0M |
| 2025-06-05 | 3,091.00 | 3,093.00 | 3,091.00 | 3,091.00 | 0.0M |
| 2025-06-04 | 3,098.00 | 3,112.00 | 3,096.00 | 3,112.00 | 0.0M |
| 2025-06-03 | 3,078.00 | 3,078.00 | 3,071.00 | 3,072.00 | 0.0M |
| 2025-06-02 | 3,080.00 | 3,080.00 | 3,062.00 | 3,069.00 | 0.0M |
| 2025-05-30 | 3,072.00 | 3,080.00 | 3,069.00 | 3,080.00 | 0.0M |
| 2025-05-29 | 3,105.00 | 3,114.00 | 3,102.00 | 3,111.00 | 0.0M |
| 2025-05-28 | 3,091.00 | 3,091.00 | 3,082.00 | 3,082.00 | 0.0M |
| 2025-05-27 | 3,055.00 | 3,064.00 | 3,055.00 | 3,061.00 | 0.0M |
| 2025-05-26 | 3,055.00 | 3,061.00 | 3,050.00 | 3,061.00 | 0.0M |
| 2025-05-23 | 3,059.00 | 3,059.00 | 3,048.00 | 3,055.00 | 0.0M |
| 2025-05-22 | 3,045.00 | 3,055.00 | 3,045.00 | 3,051.00 | 0.0M |
| 2025-05-21 | 3,110.00 | 3,110.00 | 3,095.00 | 3,095.00 | 0.0M |
| 2025-05-20 | 3,114.00 | 3,134.00 | 3,085.00 | 3,085.00 | 0.0M |
| 2025-05-19 | 3,082.00 | 3,094.00 | 3,076.00 | 3,085.00 | 0.0M |
| 2025-05-16 | 3,090.00 | 3,090.00 | 3,083.00 | 3,089.00 | 0.0M |
| 2025-05-15 | 3,055.00 | 3,058.00 | 3,050.00 | 3,051.00 | 0.0M |
| 2025-05-14 | 3,078.00 | 3,092.00 | 3,075.00 | 3,092.00 | 0.0M |
| 2025-05-13 | 3,095.00 | 3,095.00 | 3,085.00 | 3,087.00 | 0.0M |
| 2025-05-12 | 3,013.00 | 3,045.00 | 3,013.00 | 3,045.00 | 0.0M |
| 2025-05-09 | 3,017.00 | 3,020.00 | 3,010.00 | 3,017.00 | 0.0M |
| 2025-05-08 | 2,994.00 | 3,019.00 | 2,994.00 | 3,014.00 | 0.0M |
| 2025-05-07 | 2,999.00 | 3,001.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2025-05-02 | 2,967.00 | 3,005.00 | 2,967.00 | 2,988.00 | 0.0M |
| 2025-05-01 | 2,975.00 | 2,986.00 | 2,975.00 | 2,981.00 | 0.0M |
| 2025-04-30 | 2,957.00 | 2,960.00 | 2,950.00 | 2,960.00 | 0.0M |
| 2025-04-28 | 2,921.00 | 2,921.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2025-04-25 | 2,929.00 | 2,937.00 | 2,927.00 | 2,935.00 | 0.0M |
| 2025-04-24 | 2,907.00 | 2,910.00 | 2,883.00 | 2,910.00 | 0.0M |
| 2025-04-23 | 2,911.00 | 2,911.00 | 2,898.00 | 2,907.00 | 0.0M |
| 2025-04-22 | 2,810.00 | 2,868.00 | 2,808.00 | 2,868.00 | 0.1M |
| 2025-04-21 | 2,854.00 | 2,862.00 | 2,847.00 | 2,851.00 | 0.0M |
| 2025-04-18 | 2,900.00 | 2,900.00 | 2,864.00 | 2,879.00 | 0.0M |
| 2025-04-17 | 2,905.00 | 2,927.00 | 2,903.00 | 2,927.00 | 0.0M |
| 2025-04-16 | 2,943.00 | 2,945.00 | 2,928.00 | 2,937.00 | 0.0M |
| 2025-04-15 | 2,956.00 | 2,964.00 | 2,956.00 | 2,964.00 | 0.0M |
| 2025-04-14 | 2,953.00 | 2,958.00 | 2,943.00 | 2,953.00 | 0.0M |
| 2025-04-11 | 2,877.00 | 2,930.00 | 2,860.00 | 2,930.00 | 0.1M |
| 2025-04-10 | 2,984.00 | 2,988.00 | 2,957.00 | 2,962.00 | 0.0M |
| 2025-04-09 | 2,724.00 | 2,743.00 | 2,695.00 | 2,743.00 | 0.1M |
| 2025-04-08 | 2,812.50 | 2,833.50 | 2,810.00 | 2,821.00 | 0.1M |
| 2025-04-07 | 2,711.50 | 2,748.50 | 2,708.00 | 2,732.50 | 0.0M |
| 2025-04-04 | 2,956.50 | 2,961.50 | 2,944.00 | 2,961.50 | 0.0M |
| 2025-04-03 | 3,013.00 | 3,030.00 | 3,012.00 | 3,017.00 | 0.0M |
| 2025-04-02 | 3,072.00 | 3,072.00 | 3,062.00 | 3,068.00 | 0.0M |
| 2025-04-01 | 3,057.00 | 3,065.00 | 3,057.00 | 3,064.00 | 0.0M |
| 2025-03-31 | 3,029.00 | 3,030.00 | 3,025.00 | 3,029.00 | 0.0M |
| 2025-03-28 | 3,093.00 | 3,097.00 | 3,090.00 | 3,096.00 | 0.0M |
| 2025-03-27 | 3,099.00 | 3,112.00 | 3,097.00 | 3,111.00 | 0.0M |
| 2025-03-26 | 3,116.00 | 3,120.00 | 3,107.00 | 3,107.00 | 0.0M |
| 2025-03-25 | 3,112.00 | 3,114.00 | 3,108.00 | 3,108.00 | 0.0M |
| 2025-03-24 | 3,074.00 | 3,091.00 | 3,074.00 | 3,091.00 | 0.0M |
| 2025-03-21 | 3,074.00 | 3,075.00 | 3,067.00 | 3,067.00 | 0.0M |
| 2025-03-19 | 3,047.00 | 3,056.00 | 3,044.00 | 3,044.00 | 0.0M |
| 2025-03-18 | 3,065.00 | 3,065.00 | 3,057.00 | 3,060.00 | 0.0M |
| 2025-03-17 | 3,027.00 | 3,028.00 | 3,024.00 | 3,024.00 | 0.0M |
| 2025-03-14 | 3,004.00 | 3,010.00 | 3,004.00 | 3,008.00 | 0.0M |
| 2025-03-13 | 3,039.00 | 3,039.00 | 3,018.00 | 3,018.00 | 0.0M |
| 2025-03-12 | 3,044.00 | 3,046.00 | 3,040.00 | 3,045.00 | 0.0M |
| 2025-03-11 | 3,074.00 | 3,089.00 | 3,054.00 | 3,089.00 | 0.0M |
| 2025-03-10 | 3,120.00 | 3,126.00 | 3,117.00 | 3,126.00 | 0.0M |
| 2025-03-07 | 3,125.00 | 3,129.00 | 3,120.00 | 3,122.00 | 0.0M |
| 2025-03-06 | 3,151.00 | 3,154.00 | 3,148.00 | 3,148.00 | 0.0M |
| 2025-03-05 | 3,137.00 | 3,150.00 | 3,126.00 | 3,149.00 | 0.0M |
| 2025-03-04 | 3,169.00 | 3,216.00 | 3,165.00 | 3,216.00 | 0.0M |
| 2025-03-03 | 3,211.00 | 3,218.00 | 3,206.00 | 3,218.00 | 0.0M |
| 2025-02-28 | 3,173.00 | 3,199.00 | 3,162.00 | 3,199.00 | 0.0M |
| 2025-02-27 | 3,182.00 | 3,193.00 | 3,179.00 | 3,193.00 | 0.1M |
| 2025-02-26 | 3,204.00 | 3,205.00 | 3,199.00 | 3,205.00 | 0.0M |
| 2025-02-25 | 3,189.00 | 3,196.00 | 3,189.00 | 3,190.00 | 0.0M |
| 2025-02-21 | 3,240.00 | 3,245.00 | 3,236.00 | 3,236.00 | 0.0M |
| 2025-02-20 | 3,268.00 | 3,268.00 | 3,263.00 | 3,265.00 | 0.0M |
| 2025-02-19 | 3,267.00 | 3,275.00 | 3,266.00 | 3,275.00 | 0.0M |
| 2025-02-18 | 3,271.00 | 3,271.00 | 3,266.00 | 3,270.00 | 0.0M |
| 2025-02-17 | 3,265.00 | 3,269.00 | 3,265.00 | 3,267.00 | 0.0M |
| 2025-02-14 | 3,279.00 | 3,283.00 | 3,272.00 | 3,281.00 | 0.0M |
| 2025-02-13 | 3,258.00 | 3,275.00 | 3,257.00 | 3,264.00 | 0.0M |
| 2025-02-12 | 3,270.00 | 3,272.00 | 3,267.00 | 3,270.00 | 0.0M |
| 2025-02-10 | 3,256.00 | 3,260.00 | 3,255.00 | 3,257.00 | 0.0M |
| 2025-02-07 | 3,283.00 | 3,289.00 | 3,278.00 | 3,282.00 | 0.0M |
| 2025-02-06 | 3,294.00 | 3,300.00 | 3,294.00 | 3,300.00 | 0.0M |
| 2025-02-05 | 3,265.00 | 3,270.00 | 3,260.00 | 3,266.00 | 0.0M |
| 2025-02-04 | 3,273.00 | 3,273.00 | 3,247.00 | 3,255.00 | 0.0M |
| 2025-02-03 | 3,231.00 | 3,237.00 | 3,217.00 | 3,224.00 | 0.0M |
| 2025-01-31 | 3,299.00 | 3,305.00 | 3,295.00 | 3,305.00 | 0.0M |
| 2025-01-30 | 3,286.00 | 3,299.00 | 3,285.00 | 3,292.00 | 0.0M |
| 2025-01-29 | 3,287.00 | 3,300.00 | 3,287.00 | 3,300.00 | 0.0M |
| 2025-01-28 | 3,287.00 | 3,287.00 | 3,274.00 | 3,278.00 | 0.1M |
| 2025-01-27 | 3,256.00 | 3,256.00 | 3,240.00 | 3,240.00 | 0.1M |
| 2025-01-24 | 3,272.00 | 3,274.00 | 3,270.00 | 3,271.00 | 0.1M |
| 2025-01-23 | 3,243.00 | 3,245.00 | 3,242.00 | 3,242.00 | 0.0M |
| 2025-01-22 | 3,236.00 | 3,239.00 | 3,235.00 | 3,236.00 | 0.0M |
| 2025-01-21 | 3,216.00 | 3,218.00 | 3,188.00 | 3,206.00 | 0.0M |
| 2025-01-20 | 3,193.00 | 3,203.00 | 3,193.00 | 3,203.00 | 0.0M |
| 2025-01-17 | 3,174.00 | 3,189.00 | 3,172.00 | 3,189.00 | 0.0M |
| 2025-01-16 | 3,182.00 | 3,187.00 | 3,181.00 | 3,187.00 | 0.1M |
| 2025-01-15 | 3,133.00 | 3,133.00 | 3,128.00 | 3,130.00 | 0.0M |
| 2025-01-14 | 3,119.00 | 3,121.00 | 3,115.00 | 3,121.00 | 0.0M |
| 2025-01-10 | 3,128.00 | 3,135.00 | 3,124.00 | 3,133.00 | 0.0M |
| 2025-01-09 | 3,137.00 | 3,140.00 | 3,131.00 | 3,137.00 | 0.0M |
| 2025-01-08 | 3,134.00 | 3,142.00 | 3,134.00 | 3,142.00 | 0.0M |
| 2025-01-07 | 3,165.00 | 3,165.00 | 3,142.00 | 3,147.00 | 0.0M |
| 2025-01-06 | 3,186.00 | 3,186.00 | 3,158.00 | 3,165.00 | 0.0M |