26,770.00
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 | 27,175.00 | 27,175.00 | 26,770.00 | 26,770.00 | 0.0M |
| 2025-09-25 | 27,700.00 | 27,700.00 | 26,870.00 | 26,905.00 | 0.0M |
| 2025-09-24 | 27,200.00 | 27,200.00 | 26,615.00 | 27,040.00 | 0.0M |
| 2025-09-23 | 27,005.00 | 27,150.00 | 26,815.00 | 27,105.00 | 0.0M |
| 2025-09-22 | 26,550.00 | 27,205.00 | 26,550.00 | 26,990.00 | 0.0M |
| 2025-09-19 | 27,090.00 | 27,090.00 | 26,260.00 | 26,465.00 | 0.0M |
| 2025-09-18 | 26,390.00 | 26,505.00 | 25,755.00 | 26,250.00 | 0.0M |
| 2025-09-17 | 26,375.00 | 26,375.00 | 25,940.00 | 26,005.00 | 0.0M |
| 2025-09-16 | 27,115.00 | 27,115.00 | 25,945.00 | 26,160.00 | 0.0M |
| 2025-09-15 | 26,935.00 | 26,935.00 | 26,060.00 | 26,315.00 | 0.0M |
| 2025-09-12 | 26,650.00 | 26,650.00 | 26,045.00 | 26,315.00 | 0.0M |
| 2025-09-11 | 25,675.00 | 26,075.00 | 25,675.00 | 25,870.00 | 0.0M |
| 2025-09-10 | 25,895.00 | 25,895.00 | 25,215.00 | 25,605.00 | 0.0M |
| 2025-09-09 | 25,310.00 | 25,890.00 | 25,025.00 | 25,440.00 | 0.0M |
| 2025-09-08 | 24,840.00 | 25,270.00 | 24,800.00 | 25,260.00 | 0.0M |
| 2025-09-05 | 24,935.00 | 24,935.00 | 24,575.00 | 24,840.00 | 0.0M |
| 2025-09-04 | 24,440.00 | 24,750.00 | 24,390.00 | 24,615.00 | 0.0M |
| 2025-09-03 | 24,800.00 | 24,800.00 | 24,430.00 | 24,440.00 | 0.0M |
| 2025-09-02 | 25,045.00 | 25,045.00 | 24,650.00 | 24,800.00 | 0.0M |
| 2025-09-01 | 25,540.00 | 25,540.00 | 24,640.00 | 24,990.00 | 0.0M |
| 2025-08-29 | 25,400.00 | 25,525.00 | 25,170.00 | 25,520.00 | 0.0M |
| 2025-08-28 | 25,400.00 | 25,410.00 | 24,820.00 | 25,400.00 | 0.0M |
| 2025-08-27 | 25,640.00 | 25,640.00 | 24,910.00 | 25,055.00 | 0.0M |
| 2025-08-26 | 25,325.00 | 25,325.00 | 24,785.00 | 25,015.00 | 0.0M |
| 2025-08-25 | 24,975.00 | 25,355.00 | 24,905.00 | 25,135.00 | 0.0M |
| 2025-08-22 | 25,230.00 | 25,230.00 | 24,800.00 | 24,975.00 | 0.0M |
| 2025-08-21 | 25,650.00 | 25,650.00 | 24,980.00 | 25,230.00 | 0.0M |
| 2025-08-20 | 25,530.00 | 25,530.00 | 24,980.00 | 25,160.00 | 0.0M |
| 2025-08-19 | 25,485.00 | 25,575.00 | 25,335.00 | 25,530.00 | 0.0M |
| 2025-08-18 | 25,155.00 | 25,530.00 | 25,155.00 | 25,490.00 | 0.0M |
| 2025-08-14 | 25,295.00 | 25,295.00 | 24,935.00 | 25,155.00 | 0.0M |
| 2025-08-13 | 25,080.00 | 25,405.00 | 25,075.00 | 25,345.00 | 0.0M |
| 2025-08-12 | 24,505.00 | 25,110.00 | 24,480.00 | 25,075.00 | 0.0M |
| 2025-08-11 | 24,610.00 | 24,710.00 | 24,450.00 | 24,700.00 | 0.0M |
| 2025-08-08 | 24,525.00 | 24,850.00 | 24,525.00 | 24,615.00 | 0.0M |
| 2025-08-07 | 24,180.00 | 24,540.00 | 24,180.00 | 24,525.00 | 0.0M |
| 2025-08-06 | 23,995.00 | 24,405.00 | 23,995.00 | 24,315.00 | 0.0M |
| 2025-08-05 | 24,740.00 | 24,740.00 | 24,010.00 | 24,230.00 | 0.0M |
| 2025-08-04 | 24,275.00 | 24,410.00 | 23,630.00 | 24,020.00 | 0.0M |
| 2025-08-01 | 24,135.00 | 24,160.00 | 23,665.00 | 23,925.00 | 0.0M |
| 2025-07-31 | 23,545.00 | 24,330.00 | 23,545.00 | 24,300.00 | 0.0M |
| 2025-07-30 | 23,535.00 | 23,970.00 | 23,535.00 | 23,755.00 | 0.0M |
| 2025-07-29 | 23,840.00 | 23,840.00 | 23,495.00 | 23,745.00 | 0.0M |
| 2025-07-28 | 23,930.00 | 24,350.00 | 23,685.00 | 23,930.00 | 0.0M |
| 2025-07-25 | 24,370.00 | 24,490.00 | 24,130.00 | 24,200.00 | 0.0M |
| 2025-07-24 | 24,220.00 | 24,735.00 | 24,220.00 | 24,625.00 | 0.0M |
| 2025-07-23 | 23,540.00 | 24,220.00 | 23,540.00 | 24,220.00 | 0.0M |
| 2025-07-22 | 23,800.00 | 23,845.00 | 23,390.00 | 23,460.00 | 0.0M |
| 2025-07-21 | 23,800.00 | 23,800.00 | 23,455.00 | 23,600.00 | 0.0M |
| 2025-07-18 | 23,690.00 | 23,780.00 | 23,670.00 | 23,670.00 | 0.0M |
| 2025-07-17 | 23,215.00 | 23,745.00 | 23,215.00 | 23,735.00 | 0.0M |
| 2025-07-16 | 23,320.00 | 23,872.00 | 23,250.00 | 23,500.00 | 0.0M |
| 2025-07-15 | 23,690.00 | 23,690.00 | 23,160.00 | 23,500.00 | 0.0M |
| 2025-07-14 | 23,600.00 | 23,600.00 | 23,000.00 | 23,395.00 | 0.0M |
| 2025-07-11 | 23,255.00 | 23,735.00 | 23,080.00 | 23,325.00 | 0.0M |
| 2025-07-10 | 23,275.00 | 23,500.00 | 23,130.00 | 23,375.00 | 0.0M |
| 2025-07-09 | 23,260.00 | 23,460.00 | 23,105.00 | 23,335.00 | 0.0M |
| 2025-07-08 | 23,120.00 | 23,495.00 | 23,105.00 | 23,320.00 | 0.0M |
| 2025-07-07 | 23,545.00 | 23,545.00 | 23,175.00 | 23,345.00 | 0.0M |
| 2025-07-04 | 23,520.00 | 23,680.00 | 23,405.00 | 23,545.00 | 0.0M |
| 2025-07-03 | 23,315.00 | 23,540.00 | 23,270.00 | 23,475.00 | 0.0M |
| 2025-07-02 | 23,765.00 | 23,765.00 | 23,200.00 | 23,390.00 | 0.0M |
| 2025-07-01 | 23,700.00 | 23,775.00 | 23,470.00 | 23,615.00 | 0.0M |
| 2025-06-30 | 23,155.00 | 24,150.00 | 23,155.00 | 23,775.00 | 0.0M |
| 2025-06-27 | 23,000.00 | 23,690.00 | 23,000.00 | 23,635.00 | 0.0M |
| 2025-06-26 | 22,960.00 | 23,225.00 | 22,960.00 | 23,155.00 | 0.0M |
| 2025-06-25 | 22,840.00 | 23,050.00 | 22,775.00 | 22,990.00 | 0.0M |
| 2025-06-24 | 23,165.00 | 23,265.00 | 22,615.00 | 22,850.00 | 0.0M |
| 2025-06-23 | 22,695.00 | 22,695.00 | 22,275.00 | 22,495.00 | 0.0M |
| 2025-06-20 | 22,805.00 | 23,160.00 | 22,740.00 | 22,797.00 | 0.0M |
| 2025-06-19 | 22,995.00 | 23,270.00 | 22,955.00 | 23,125.00 | 0.0M |
| 2025-06-18 | 22,720.00 | 22,985.00 | 22,700.00 | 22,920.00 | 0.0M |
| 2025-06-17 | 22,655.00 | 22,860.00 | 22,580.00 | 22,755.00 | 0.0M |
| 2025-06-16 | 23,110.00 | 23,110.00 | 22,385.00 | 22,680.00 | 0.0M |
| 2025-06-13 | 21,345.00 | 22,560.00 | 21,345.00 | 22,440.00 | 0.0M |
| 2025-06-12 | 22,625.00 | 22,750.00 | 22,485.00 | 22,595.00 | 0.0M |
| 2025-06-11 | 22,570.00 | 22,895.00 | 22,495.00 | 22,595.00 | 0.0M |
| 2025-06-10 | 22,155.00 | 22,685.00 | 22,155.00 | 22,465.00 | 0.0M |
| 2025-06-09 | 22,180.00 | 22,490.00 | 22,055.00 | 22,460.00 | 0.0M |
| 2025-06-05 | 22,070.00 | 22,335.00 | 22,040.00 | 22,040.00 | 0.0M |
| 2025-06-04 | 22,500.00 | 22,500.00 | 22,175.00 | 22,330.00 | 0.0M |
| 2025-06-02 | 22,490.00 | 22,595.00 | 22,175.00 | 22,340.00 | 0.0M |
| 2025-05-30 | 22,395.00 | 22,620.00 | 22,140.00 | 22,605.00 | 0.0M |
| 2025-05-29 | 22,365.00 | 22,530.00 | 22,245.00 | 22,375.00 | 0.0M |
| 2025-05-28 | 22,180.00 | 22,415.00 | 22,075.00 | 22,165.00 | 0.0M |
| 2025-05-27 | 21,860.00 | 22,170.00 | 21,860.00 | 22,165.00 | 0.0M |
| 2025-05-26 | 21,820.00 | 21,990.00 | 21,610.00 | 21,990.00 | 0.0M |
| 2025-05-23 | 21,600.00 | 21,995.00 | 21,600.00 | 21,935.00 | 0.0M |
| 2025-05-22 | 21,365.00 | 21,765.00 | 21,350.00 | 21,765.00 | 0.0M |
| 2025-05-21 | 22,045.00 | 22,245.00 | 21,775.00 | 21,945.00 | 0.0M |
| 2025-05-20 | 22,280.00 | 22,280.00 | 21,885.00 | 22,150.00 | 0.0M |
| 2025-05-19 | 22,265.00 | 22,265.00 | 21,865.00 | 22,115.00 | 0.0M |
| 2025-05-16 | 22,070.00 | 22,295.00 | 21,940.00 | 22,180.00 | 0.0M |
| 2025-05-15 | 22,095.00 | 22,730.00 | 22,095.00 | 22,165.00 | 0.0M |
| 2025-05-14 | 22,215.00 | 22,480.00 | 22,055.00 | 22,350.00 | 0.0M |
| 2025-05-13 | 22,005.00 | 22,480.00 | 21,990.00 | 22,365.00 | 0.0M |
| 2025-05-12 | 22,000.00 | 22,140.00 | 21,800.00 | 22,085.00 | 0.0M |
| 2025-05-09 | 21,795.00 | 22,140.00 | 21,740.00 | 21,840.00 | 0.0M |
| 2025-05-08 | 21,570.00 | 21,845.00 | 21,555.00 | 21,795.00 | 0.0M |
| 2025-05-07 | 21,320.00 | 21,805.00 | 21,150.00 | 21,590.00 | 0.0M |
| 2025-05-02 | 21,640.00 | 21,860.00 | 21,420.00 | 21,605.00 | 0.0M |
| 2025-04-30 | 21,415.00 | 21,615.00 | 21,255.00 | 21,420.00 | 0.0M |
| 2025-04-29 | 21,465.00 | 21,705.00 | 21,460.00 | 21,630.00 | 0.0M |
| 2025-04-28 | 22,135.00 | 22,500.00 | 21,315.00 | 21,570.00 | 0.0M |
| 2025-04-25 | 20,795.00 | 21,540.00 | 20,790.00 | 21,495.00 | 0.0M |
| 2025-04-24 | 20,485.00 | 20,910.00 | 20,485.00 | 20,795.00 | 0.0M |
| 2025-04-23 | 20,270.00 | 20,590.00 | 20,270.00 | 20,485.00 | 0.0M |
| 2025-04-22 | 20,245.00 | 21,630.00 | 19,980.00 | 20,275.00 | 0.0M |
| 2025-04-21 | 20,935.00 | 20,935.00 | 20,150.00 | 20,350.00 | 0.0M |
| 2025-04-18 | 19,990.00 | 20,340.00 | 19,885.00 | 20,330.00 | 0.0M |
| 2025-04-17 | 19,990.00 | 20,045.00 | 19,875.00 | 20,045.00 | 0.0M |
| 2025-04-16 | 19,880.00 | 20,055.00 | 19,850.00 | 20,005.00 | 0.0M |
| 2025-04-15 | 19,825.00 | 20,230.00 | 19,825.00 | 20,010.00 | 0.0M |
| 2025-04-14 | 20,215.00 | 20,215.00 | 20,000.00 | 20,000.00 | 0.0M |
| 2025-04-11 | 20,355.00 | 20,355.00 | 19,370.00 | 19,630.00 | 0.0M |
| 2025-04-10 | 19,900.00 | 20,240.00 | 18,670.00 | 20,240.00 | 0.0M |
| 2025-04-09 | 17,940.00 | 18,995.00 | 17,705.00 | 18,670.00 | 0.0M |
| 2025-04-08 | 18,000.00 | 19,280.00 | 18,000.00 | 19,140.00 | 0.0M |
| 2025-04-07 | 20,170.00 | 20,170.00 | 18,000.00 | 18,000.00 | 0.0M |
| 2025-04-04 | 20,330.00 | 20,600.00 | 19,110.00 | 19,450.00 | 0.0M |
| 2025-04-03 | 20,005.00 | 20,975.00 | 20,005.00 | 20,445.00 | 0.0M |
| 2025-04-02 | 21,230.00 | 21,550.00 | 20,305.00 | 21,400.00 | 0.0M |
| 2025-04-01 | 22,020.00 | 22,020.00 | 21,020.00 | 21,890.00 | 0.0M |
| 2025-03-31 | 21,535.00 | 23,370.00 | 20,700.00 | 22,135.00 | 0.0M |
| 2025-03-28 | 22,340.00 | 22,340.00 | 20,695.00 | 21,970.00 | 0.0M |
| 2025-03-27 | 22,565.00 | 22,565.00 | 22,135.00 | 22,340.00 | 0.0M |
| 2025-03-26 | 22,500.00 | 22,740.00 | 22,450.00 | 22,665.00 | 0.0M |
| 2025-03-25 | 22,605.00 | 22,935.00 | 22,420.00 | 22,630.00 | 0.0M |
| 2025-03-24 | 22,910.00 | 22,910.00 | 22,640.00 | 22,640.00 | 0.0M |
| 2025-03-21 | 22,865.00 | 23,140.00 | 22,650.00 | 22,850.00 | 0.0M |
| 2025-03-20 | 22,770.00 | 23,050.00 | 22,770.00 | 23,050.00 | 0.0M |
| 2025-03-19 | 22,970.00 | 22,970.00 | 22,655.00 | 22,760.00 | 0.0M |
| 2025-03-18 | 22,570.00 | 22,970.00 | 22,570.00 | 22,970.00 | 0.0M |
| 2025-03-17 | 23,150.00 | 23,150.00 | 22,510.00 | 22,580.00 | 0.0M |
| 2025-03-14 | 22,240.00 | 22,500.00 | 22,015.00 | 22,480.00 | 0.0M |
| 2025-03-13 | 22,105.00 | 22,565.00 | 22,075.00 | 22,350.00 | 0.0M |
| 2025-03-12 | 21,905.00 | 22,335.00 | 21,905.00 | 22,145.00 | 0.0M |
| 2025-03-11 | 22,370.00 | 22,580.00 | 21,580.00 | 22,265.00 | 0.0M |
| 2025-03-10 | 22,975.00 | 22,975.00 | 22,230.00 | 22,510.00 | 0.0M |
| 2025-03-07 | 21,855.00 | 22,570.00 | 21,855.00 | 22,490.00 | 0.0M |
| 2025-03-06 | 22,455.00 | 22,680.00 | 22,430.00 | 22,660.00 | 0.0M |
| 2025-03-05 | 22,120.00 | 22,505.00 | 22,110.00 | 22,505.00 | 0.0M |
| 2025-03-04 | 22,190.00 | 22,695.00 | 21,975.00 | 22,405.00 | 0.0M |
| 2025-02-28 | 22,925.00 | 22,950.00 | 22,190.00 | 22,190.00 | 0.0M |
| 2025-02-27 | 22,730.00 | 23,040.00 | 22,670.00 | 23,000.00 | 0.0M |
| 2025-02-26 | 23,145.00 | 23,145.00 | 22,365.00 | 22,685.00 | 0.0M |
| 2025-02-25 | 23,205.00 | 23,215.00 | 22,510.00 | 22,510.00 | 0.0M |
| 2025-02-24 | 23,450.00 | 23,525.00 | 23,185.00 | 23,345.00 | 0.0M |
| 2025-02-21 | 23,435.00 | 23,435.00 | 23,025.00 | 23,185.00 | 0.0M |
| 2025-02-20 | 23,385.00 | 23,510.00 | 23,240.00 | 23,435.00 | 0.0M |
| 2025-02-19 | 23,130.00 | 23,450.00 | 23,130.00 | 23,385.00 | 0.0M |
| 2025-02-18 | 23,295.00 | 23,410.00 | 23,170.00 | 23,310.00 | 0.0M |
| 2025-02-17 | 23,195.00 | 23,295.00 | 22,880.00 | 23,295.00 | 0.0M |
| 2025-02-14 | 23,660.00 | 24,375.00 | 22,995.00 | 23,055.00 | 0.0M |
| 2025-02-13 | 22,695.00 | 22,970.00 | 22,695.00 | 22,970.00 | 0.0M |
| 2025-02-12 | 22,480.00 | 22,875.00 | 22,460.00 | 22,805.00 | 0.0M |
| 2025-02-11 | 22,720.00 | 22,730.00 | 22,505.00 | 22,705.00 | 0.0M |
| 2025-02-10 | 22,705.00 | 22,720.00 | 22,445.00 | 22,590.00 | 0.0M |
| 2025-02-07 | 22,425.00 | 22,795.00 | 22,410.00 | 22,720.00 | 0.0M |
| 2025-02-06 | 22,105.00 | 22,575.00 | 22,105.00 | 22,510.00 | 0.0M |
| 2025-02-05 | 22,050.00 | 22,280.00 | 22,050.00 | 22,090.00 | 0.0M |
| 2025-02-04 | 21,660.00 | 22,300.00 | 21,640.00 | 22,065.00 | 0.0M |
| 2025-02-03 | 22,050.00 | 22,250.00 | 21,575.00 | 21,855.00 | 0.0M |
| 2025-01-31 | 21,910.00 | 22,605.00 | 21,890.00 | 22,485.00 | 0.0M |
| 2025-01-24 | 22,090.00 | 22,455.00 | 22,090.00 | 22,425.00 | 0.0M |
| 2025-01-23 | 21,645.00 | 22,420.00 | 21,645.00 | 22,380.00 | 0.0M |
| 2025-01-22 | 21,565.00 | 22,150.00 | 21,565.00 | 22,150.00 | 0.0M |
| 2025-01-21 | 21,415.00 | 21,840.00 | 21,415.00 | 21,720.00 | 0.0M |
| 2025-01-20 | 21,430.00 | 21,820.00 | 21,430.00 | 21,775.00 | 0.0M |
| 2025-01-17 | 21,310.00 | 21,560.00 | 21,165.00 | 21,385.00 | 0.0M |
| 2025-01-16 | 21,300.00 | 21,630.00 | 21,250.00 | 21,490.00 | 0.0M |
| 2025-01-15 | 22,060.00 | 22,060.00 | 21,115.00 | 21,340.00 | 0.0M |
| 2025-01-14 | 21,825.00 | 21,825.00 | 21,135.00 | 21,420.00 | 0.0M |
| 2025-01-13 | 21,935.00 | 22,185.00 | 21,915.00 | 21,960.00 | 0.0M |
| 2025-01-10 | 21,690.00 | 22,000.00 | 21,690.00 | 21,975.00 | 0.0M |
| 2025-01-09 | 22,305.00 | 22,305.00 | 21,800.00 | 21,805.00 | 0.0M |
| 2025-01-08 | 21,745.00 | 22,140.00 | 21,745.00 | 22,115.00 | 0.0M |
| 2025-01-07 | 21,760.00 | 22,235.00 | 21,760.00 | 22,235.00 | 0.0M |
| 2025-01-06 | 20,000.00 | 23,070.00 | 20,000.00 | 21,795.00 | 0.0M |
| 2025-01-03 | 22,225.00 | 22,235.00 | 22,010.00 | 22,220.00 | 0.0M |
| 2025-01-02 | 22,210.00 | 22,270.00 | 22,100.00 | 22,225.00 | 0.0M |