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 | 8,248.00 | 8,300.00 | 8,146.00 | 8,300.00 | 2.4M |
| 2025-09-25 | 8,270.00 | 8,300.00 | 8,184.00 | 8,234.00 | 3.3M |
| 2025-09-24 | 8,194.00 | 8,264.00 | 8,126.00 | 8,256.00 | 0.9M |
| 2025-09-23 | 8,200.00 | 8,288.00 | 8,176.00 | 8,182.00 | 1.0M |
| 2025-09-22 | 8,146.00 | 8,232.00 | 8,096.00 | 8,166.00 | 0.9M |
| 2025-09-19 | 8,522.00 | 8,522.00 | 8,124.00 | 8,138.00 | 3.1M |
| 2025-09-18 | 8,560.00 | 8,680.00 | 8,524.00 | 8,636.00 | 1.6M |
| 2025-09-17 | 8,576.00 | 8,642.00 | 8,538.00 | 8,540.00 | 1.3M |
| 2025-09-16 | 8,730.00 | 8,792.00 | 8,546.00 | 8,560.00 | 2.1M |
| 2025-09-15 | 8,652.00 | 8,798.00 | 8,632.00 | 8,742.00 | 3.8M |
| 2025-09-12 | 8,732.00 | 8,844.00 | 8,632.00 | 8,632.00 | 1.5M |
| 2025-09-11 | 8,804.00 | 8,854.00 | 8,698.00 | 8,738.00 | 1.8M |
| 2025-09-10 | 8,860.00 | 8,932.00 | 8,728.00 | 8,742.00 | 2.9M |
| 2025-09-09 | 9,266.00 | 9,276.00 | 8,814.00 | 8,826.00 | 1.6M |
| 2025-09-08 | 9,266.00 | 9,342.00 | 9,258.00 | 9,260.00 | 0.8M |
| 2025-09-05 | 9,340.00 | 9,354.00 | 9,250.00 | 9,270.00 | 1.1M |
| 2025-09-04 | 9,262.00 | 9,360.00 | 9,208.00 | 9,322.00 | 1.1M |
| 2025-09-03 | 9,110.00 | 9,286.00 | 9,064.00 | 9,282.00 | 1.7M |
| 2025-09-02 | 9,238.00 | 9,268.00 | 9,094.00 | 9,094.00 | 1.1M |
| 2025-09-01 | 9,170.00 | 9,246.00 | 9,120.00 | 9,218.00 | 0.6M |
| 2025-08-29 | 9,220.00 | 9,242.00 | 9,168.00 | 9,168.00 | 1.3M |
| 2025-08-28 | 9,382.00 | 9,412.00 | 9,212.00 | 9,236.00 | 1.0M |
| 2025-08-27 | 9,542.00 | 9,542.00 | 9,386.00 | 9,386.00 | 1.1M |
| 2025-08-26 | 9,476.00 | 9,512.00 | 9,362.00 | 9,512.00 | 1.6M |
| 2025-08-22 | 9,400.00 | 9,518.00 | 9,400.00 | 9,464.00 | 0.7M |
| 2025-08-21 | 9,554.00 | 9,556.00 | 9,402.00 | 9,470.00 | 0.8M |
| 2025-08-20 | 9,342.00 | 9,556.00 | 9,246.00 | 9,550.00 | 1.2M |
| 2025-08-19 | 9,214.00 | 9,344.00 | 9,192.00 | 9,326.00 | 2.3M |
| 2025-08-18 | 9,244.00 | 9,318.00 | 9,208.00 | 9,238.00 | 1.5M |
| 2025-08-15 | 9,330.00 | 9,362.00 | 9,226.00 | 9,262.00 | 1.1M |
| 2025-08-14 | 9,114.00 | 9,340.00 | 9,102.00 | 9,300.00 | 2.1M |
| 2025-08-13 | 9,312.00 | 9,402.00 | 9,146.00 | 9,146.00 | 2.7M |
| 2025-08-12 | 9,922.00 | 9,938.00 | 9,380.00 | 9,380.00 | 2.2M |
| 2025-08-11 | 9,970.00 | 10,015.00 | 9,902.00 | 9,902.00 | 0.9M |
| 2025-08-08 | 9,800.00 | 10,000.00 | 9,800.00 | 9,962.00 | 1.2M |
| 2025-08-07 | 10,160.00 | 10,165.00 | 9,906.00 | 9,906.00 | 1.5M |
| 2025-08-06 | 9,850.00 | 10,100.00 | 9,792.00 | 10,100.00 | 2.5M |
| 2025-08-05 | 9,664.00 | 9,900.00 | 9,570.00 | 9,804.00 | 2.1M |
| 2025-08-04 | 9,400.00 | 9,636.00 | 9,284.00 | 9,636.00 | 1.6M |
| 2025-08-01 | 9,356.00 | 9,442.00 | 9,130.00 | 9,314.00 | 1.7M |
| 2025-07-31 | 10,270.00 | 10,290.00 | 9,050.00 | 9,260.00 | 4.4M |
| 2025-07-30 | 9,992.00 | 10,070.00 | 9,920.00 | 10,055.00 | 1.0M |
| 2025-07-29 | 10,025.00 | 10,055.00 | 9,994.00 | 10,000.00 | 1.3M |
| 2025-07-28 | 10,180.00 | 10,245.00 | 10,050.00 | 10,050.00 | 1.1M |
| 2025-07-25 | 10,090.00 | 10,175.00 | 9,866.00 | 10,090.00 | 1.4M |
| 2025-07-24 | 10,380.00 | 10,420.00 | 10,175.00 | 10,245.00 | 1.4M |
| 2025-07-23 | 10,550.00 | 10,560.00 | 10,375.00 | 10,375.00 | 1.3M |
| 2025-07-22 | 10,595.00 | 10,640.00 | 10,520.00 | 10,550.00 | 0.6M |
| 2025-07-21 | 10,790.00 | 10,835.00 | 10,635.00 | 10,655.00 | 0.6M |
| 2025-07-18 | 10,925.00 | 10,925.00 | 10,775.00 | 10,830.00 | 0.5M |
| 2025-07-17 | 10,890.00 | 10,900.00 | 10,815.00 | 10,855.00 | 0.4M |
| 2025-07-16 | 10,795.00 | 10,965.00 | 10,760.00 | 10,855.00 | 0.5M |
| 2025-07-15 | 10,845.00 | 10,985.00 | 10,840.00 | 10,845.00 | 0.7M |
| 2025-07-14 | 10,720.00 | 10,900.00 | 10,700.00 | 10,870.00 | 0.4M |
| 2025-07-11 | 10,875.00 | 10,900.00 | 10,735.00 | 10,740.00 | 1.2M |
| 2025-07-10 | 10,880.00 | 10,980.00 | 10,785.00 | 10,880.00 | 0.9M |
| 2025-07-09 | 10,850.00 | 10,900.00 | 10,720.00 | 10,840.00 | 1.0M |
| 2025-07-08 | 10,800.00 | 10,990.00 | 10,795.00 | 10,870.00 | 0.7M |
| 2025-07-07 | 10,710.00 | 10,800.00 | 10,685.00 | 10,800.00 | 0.7M |
| 2025-07-04 | 10,715.00 | 10,730.00 | 10,650.00 | 10,700.00 | 0.4M |
| 2025-07-03 | 10,820.00 | 10,905.00 | 10,745.00 | 10,785.00 | 0.7M |
| 2025-07-02 | 10,645.00 | 10,810.00 | 10,635.00 | 10,805.00 | 1.0M |
| 2025-07-01 | 10,680.00 | 10,725.00 | 10,565.00 | 10,650.00 | 1.1M |
| 2025-06-30 | 10,700.00 | 10,725.00 | 10,570.00 | 10,635.00 | 0.7M |
| 2025-06-27 | 10,685.00 | 10,735.00 | 10,620.00 | 10,700.00 | 1.2M |
| 2025-06-26 | 10,685.00 | 10,710.00 | 10,590.00 | 10,655.00 | 1.6M |
| 2025-06-25 | 10,690.00 | 10,735.00 | 10,510.00 | 10,700.00 | 3.2M |
| 2025-06-24 | 10,885.00 | 10,885.00 | 10,605.00 | 10,650.00 | 5.3M |
| 2025-06-23 | 10,755.00 | 10,865.00 | 10,665.00 | 10,760.00 | 0.7M |
| 2025-06-20 | 10,885.00 | 10,935.00 | 10,835.00 | 10,835.00 | 2.3M |
| 2025-06-19 | 10,800.00 | 10,905.00 | 10,775.00 | 10,850.00 | 0.5M |
| 2025-06-18 | 10,900.00 | 10,960.00 | 10,885.00 | 10,885.00 | 0.6M |
| 2025-06-17 | 11,035.00 | 11,055.00 | 10,860.00 | 10,905.00 | 2.7M |
| 2025-06-16 | 11,050.00 | 11,110.00 | 11,015.00 | 11,110.00 | 3.1M |
| 2025-06-13 | 10,980.00 | 11,100.00 | 10,955.00 | 11,045.00 | 0.7M |
| 2025-06-12 | 11,170.00 | 11,245.00 | 11,067.50 | 11,085.00 | 0.8M |
| 2025-06-11 | 11,180.00 | 11,255.00 | 11,170.00 | 11,205.00 | 1.1M |
| 2025-06-10 | 11,180.00 | 11,320.00 | 11,180.00 | 11,200.00 | 1.0M |
| 2025-06-09 | 11,390.00 | 11,395.00 | 11,220.00 | 11,220.00 | 0.5M |
| 2025-06-06 | 11,275.00 | 11,430.00 | 11,265.00 | 11,390.00 | 0.5M |
| 2025-06-05 | 11,290.00 | 11,395.00 | 11,260.00 | 11,290.00 | 0.5M |
| 2025-06-04 | 11,325.00 | 11,365.00 | 11,200.00 | 11,310.00 | 0.6M |
| 2025-06-03 | 11,405.00 | 11,410.00 | 11,155.00 | 11,245.00 | 0.6M |
| 2025-06-02 | 11,205.00 | 11,325.00 | 11,205.00 | 11,310.00 | 0.9M |
| 2025-05-30 | 11,420.00 | 11,465.00 | 11,235.00 | 11,275.00 | 2.2M |
| 2025-05-29 | 11,450.00 | 11,490.00 | 11,325.00 | 11,365.00 | 2.5M |
| 2025-05-28 | 11,550.00 | 11,670.00 | 11,410.00 | 11,410.00 | 0.6M |
| 2025-05-27 | 11,550.00 | 11,805.00 | 11,525.00 | 11,600.00 | 0.8M |
| 2025-05-23 | 11,495.00 | 11,535.00 | 11,350.00 | 11,530.00 | 0.6M |
| 2025-05-22 | 11,430.00 | 11,495.00 | 11,375.00 | 11,475.00 | 0.8M |
| 2025-05-21 | 11,500.00 | 11,570.00 | 11,410.00 | 11,485.00 | 1.0M |
| 2025-05-20 | 11,560.00 | 11,570.00 | 11,450.00 | 11,510.00 | 1.2M |
| 2025-05-19 | 11,460.00 | 11,540.00 | 11,345.00 | 11,525.00 | 0.8M |
| 2025-05-16 | 11,485.00 | 11,605.00 | 11,440.00 | 11,520.00 | 1.6M |
| 2025-05-15 | 11,395.00 | 11,455.00 | 11,250.00 | 11,420.00 | 2.5M |
| 2025-05-14 | 11,250.00 | 11,350.00 | 11,235.00 | 11,350.00 | 3.3M |
| 2025-05-13 | 11,245.00 | 11,330.00 | 11,145.00 | 11,265.00 | 0.8M |
| 2025-05-12 | 11,315.00 | 11,400.00 | 11,080.00 | 11,295.00 | 1.9M |
| 2025-05-09 | 11,500.00 | 11,505.00 | 11,300.00 | 11,300.00 | 2.0M |
| 2025-05-08 | 11,665.00 | 11,680.00 | 11,360.00 | 11,450.00 | 1.5M |
| 2025-05-07 | 11,610.00 | 11,645.00 | 11,460.00 | 11,605.00 | 1.8M |
| 2025-05-06 | 11,525.00 | 11,650.00 | 11,500.00 | 11,625.00 | 0.7M |
| 2025-05-02 | 11,265.00 | 11,655.00 | 11,265.00 | 11,565.00 | 0.8M |
| 2025-05-01 | 11,600.00 | 11,680.00 | 11,280.00 | 11,360.00 | 1.4M |
| 2025-04-30 | 11,475.00 | 11,625.00 | 11,430.00 | 11,625.00 | 2.1M |
| 2025-04-29 | 11,375.00 | 11,445.00 | 11,180.00 | 11,405.00 | 0.6M |
| 2025-04-28 | 11,495.00 | 11,505.00 | 11,340.00 | 11,355.00 | 0.7M |
| 2025-04-25 | 11,480.00 | 11,550.00 | 11,440.00 | 11,440.00 | 0.6M |
| 2025-04-24 | 11,605.00 | 11,685.00 | 11,475.00 | 11,485.00 | 1.1M |
| 2025-04-23 | 11,645.00 | 11,675.00 | 11,465.00 | 11,500.00 | 0.7M |
| 2025-04-22 | 11,365.00 | 11,665.00 | 11,320.00 | 11,585.00 | 1.3M |
| 2025-04-17 | 11,230.00 | 11,405.00 | 11,140.00 | 11,360.00 | 0.6M |
| 2025-04-16 | 11,400.00 | 11,460.00 | 11,195.00 | 11,390.00 | 0.6M |
| 2025-04-15 | 11,105.00 | 11,405.00 | 11,000.00 | 11,390.00 | 0.5M |
| 2025-04-14 | 11,350.00 | 11,415.00 | 11,060.00 | 11,075.00 | 0.9M |
| 2025-04-11 | 11,275.00 | 11,335.00 | 11,120.00 | 11,165.00 | 1.4M |
| 2025-04-10 | 11,065.00 | 11,335.00 | 10,980.00 | 11,200.00 | 0.9M |
| 2025-04-09 | 10,635.00 | 10,905.00 | 10,615.00 | 10,660.00 | 1.6M |
| 2025-04-08 | 10,410.00 | 10,985.00 | 10,400.00 | 10,875.00 | 2.3M |
| 2025-04-07 | 10,810.00 | 10,955.00 | 10,220.00 | 10,325.00 | 2.0M |
| 2025-04-04 | 11,795.00 | 11,875.00 | 11,145.00 | 11,145.00 | 1.7M |
| 2025-04-03 | 11,490.00 | 11,895.00 | 11,460.00 | 11,815.00 | 1.0M |
| 2025-04-02 | 11,645.00 | 11,770.00 | 11,595.00 | 11,725.00 | 0.9M |
| 2025-04-01 | 11,480.00 | 11,590.00 | 11,445.00 | 11,590.00 | 0.7M |
| 2025-03-31 | 11,470.00 | 11,605.00 | 11,400.00 | 11,460.00 | 1.0M |
| 2025-03-28 | 11,325.00 | 11,585.00 | 11,300.00 | 11,530.00 | 0.7M |
| 2025-03-27 | 11,205.00 | 11,325.00 | 11,135.00 | 11,320.00 | 1.6M |
| 2025-03-26 | 11,190.00 | 11,240.00 | 11,130.00 | 11,225.00 | 0.7M |
| 2025-03-25 | 11,205.00 | 11,230.00 | 11,095.00 | 11,185.00 | 3.0M |
| 2025-03-24 | 11,280.00 | 11,330.00 | 11,110.00 | 11,220.00 | 0.7M |
| 2025-03-21 | 11,200.00 | 11,335.00 | 11,200.00 | 11,235.00 | 1.3M |
| 2025-03-20 | 10,955.00 | 11,300.00 | 10,950.00 | 11,250.00 | 0.9M |
| 2025-03-19 | 10,825.00 | 10,950.00 | 10,760.00 | 10,950.00 | 1.2M |
| 2025-03-18 | 11,005.00 | 11,010.00 | 10,755.00 | 10,875.00 | 0.9M |
| 2025-03-17 | 11,015.00 | 11,045.00 | 10,880.00 | 10,980.00 | 0.8M |
| 2025-03-14 | 11,100.00 | 11,115.00 | 10,980.00 | 10,985.00 | 1.2M |
| 2025-03-13 | 11,175.00 | 11,235.00 | 11,060.00 | 11,085.00 | 3.8M |
| 2025-03-12 | 11,000.00 | 11,275.00 | 10,980.00 | 11,215.00 | 1.3M |
| 2025-03-11 | 11,150.00 | 11,150.00 | 10,755.00 | 11,055.00 | 1.4M |
| 2025-03-10 | 10,810.00 | 10,885.00 | 10,620.00 | 10,695.00 | 2.2M |
| 2025-03-07 | 10,800.00 | 10,905.00 | 10,735.00 | 10,830.00 | 2.0M |
| 2025-03-06 | 11,415.00 | 11,435.00 | 10,840.00 | 10,910.00 | 1.9M |
| 2025-03-05 | 11,525.00 | 11,610.00 | 11,345.00 | 11,380.00 | 1.2M |
| 2025-03-04 | 11,690.00 | 11,845.00 | 11,610.00 | 11,625.00 | 0.9M |
| 2025-03-03 | 11,890.00 | 11,915.00 | 11,695.00 | 11,750.00 | 1.5M |
| 2025-02-28 | 11,795.00 | 11,845.00 | 11,575.00 | 11,845.00 | 2.6M |
| 2025-02-27 | 11,390.00 | 11,805.00 | 11,190.00 | 11,775.00 | 1.4M |
| 2025-02-26 | 11,145.00 | 11,220.00 | 11,070.00 | 11,100.00 | 1.9M |
| 2025-02-25 | 11,305.00 | 11,330.00 | 11,110.00 | 11,140.00 | 1.2M |
| 2025-02-24 | 11,560.00 | 11,605.00 | 11,250.00 | 11,300.00 | 1.0M |
| 2025-02-21 | 11,685.00 | 11,705.00 | 11,565.00 | 11,585.00 | 1.5M |
| 2025-02-20 | 11,755.00 | 11,755.00 | 11,645.00 | 11,700.00 | 0.7M |
| 2025-02-19 | 11,660.00 | 11,795.00 | 11,625.00 | 11,705.00 | 1.2M |
| 2025-02-18 | 11,720.00 | 11,755.00 | 11,650.00 | 11,690.00 | 0.6M |
| 2025-02-17 | 11,755.00 | 11,760.00 | 11,635.00 | 11,725.00 | 0.4M |
| 2025-02-14 | 11,735.00 | 11,755.00 | 11,670.00 | 11,690.00 | 0.7M |
| 2025-02-13 | 11,805.00 | 11,810.00 | 11,610.00 | 11,655.00 | 1.7M |
| 2025-02-12 | 11,795.00 | 11,795.00 | 11,645.00 | 11,735.00 | 0.6M |
| 2025-02-11 | 11,695.00 | 11,765.00 | 11,675.00 | 11,685.00 | 1.7M |
| 2025-02-10 | 11,730.00 | 11,775.00 | 11,655.00 | 11,685.00 | 0.7M |
| 2025-02-07 | 11,710.00 | 11,820.00 | 11,710.00 | 11,725.00 | 1.1M |
| 2025-02-06 | 12,130.00 | 12,185.00 | 11,705.00 | 11,760.00 | 1.6M |
| 2025-02-05 | 11,935.00 | 12,095.00 | 11,925.00 | 12,095.00 | 0.9M |
| 2025-02-04 | 11,895.00 | 12,010.00 | 11,840.00 | 12,005.00 | 0.8M |
| 2025-02-03 | 11,845.00 | 11,975.00 | 11,845.00 | 11,900.00 | 0.5M |
| 2025-01-31 | 12,010.00 | 12,110.00 | 12,005.00 | 12,035.00 | 2.0M |
| 2025-01-30 | 11,890.00 | 12,045.00 | 11,805.00 | 12,045.00 | 0.6M |
| 2025-01-29 | 11,735.00 | 11,830.00 | 11,695.00 | 11,825.00 | 0.8M |
| 2025-01-28 | 11,695.00 | 11,850.00 | 11,640.00 | 11,695.00 | 0.7M |
| 2025-01-27 | 11,650.00 | 11,715.00 | 11,525.00 | 11,690.00 | 1.0M |
| 2025-01-24 | 11,920.00 | 11,955.00 | 11,770.00 | 11,775.00 | 0.4M |
| 2025-01-23 | 11,980.00 | 12,015.00 | 11,905.00 | 11,920.00 | 2.0M |
| 2025-01-22 | 11,825.00 | 11,985.00 | 11,800.00 | 11,960.00 | 1.3M |
| 2025-01-21 | 11,745.00 | 11,815.00 | 11,705.00 | 11,800.00 | 1.1M |
| 2025-01-20 | 11,785.00 | 11,830.00 | 11,700.00 | 11,700.00 | 0.9M |
| 2025-01-17 | 11,860.00 | 11,900.00 | 11,770.00 | 11,770.00 | 1.0M |
| 2025-01-16 | 11,675.00 | 11,790.00 | 11,655.00 | 11,790.00 | 0.5M |
| 2025-01-15 | 11,590.00 | 11,690.00 | 11,535.00 | 11,610.00 | 1.4M |
| 2025-01-14 | 11,620.00 | 11,690.00 | 11,515.00 | 11,605.00 | 2.8M |
| 2025-01-13 | 11,605.00 | 11,660.00 | 11,545.00 | 11,570.00 | 1.3M |
| 2025-01-10 | 11,855.00 | 11,890.00 | 11,645.00 | 11,675.00 | 0.7M |
| 2025-01-09 | 11,605.00 | 11,865.00 | 11,605.00 | 11,865.00 | 0.8M |
| 2025-01-08 | 11,700.00 | 11,785.00 | 11,590.00 | 11,615.00 | 1.0M |
| 2025-01-07 | 11,335.00 | 11,425.00 | 11,290.00 | 11,425.00 | 1.0M |
| 2025-01-06 | 11,435.00 | 11,450.00 | 11,245.00 | 11,320.00 | 1.2M |
| 2025-01-03 | 11,495.00 | 11,515.00 | 11,390.00 | 11,420.00 | 0.5M |
| 2025-01-02 | 11,300.00 | 11,475.00 | 11,260.00 | 11,470.00 | 0.4M |