14,432.44
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 | 14,432.44 | 14,432.44 | 14,432.44 | 14,432.44 | 24.2M |
| 2025-09-25 | 14,455.42 | 14,455.42 | 14,455.42 | 14,455.42 | 24.7M |
| 2025-09-24 | 14,587.90 | 14,587.90 | 14,587.90 | 14,587.90 | 27.3M |
| 2025-09-22 | 14,512.76 | 14,512.76 | 14,512.76 | 14,512.76 | 0.0M |
| 2025-09-19 | 14,533.05 | 14,533.05 | 14,533.05 | 14,533.05 | 0.0M |
| 2025-09-18 | 14,665.32 | 14,665.32 | 14,665.32 | 14,665.32 | 0.0M |
| 2025-09-17 | 14,543.40 | 14,543.40 | 14,543.40 | 14,543.40 | 27.5M |
| 2025-09-16 | 14,486.98 | 14,486.98 | 14,486.98 | 14,486.98 | 34.9M |
| 2025-09-15 | 14,664.97 | 14,664.97 | 14,664.97 | 14,664.97 | 20.8M |
| 2025-09-12 | 14,523.08 | 14,523.08 | 14,523.08 | 14,523.08 | 20.6M |
| 2025-09-11 | 14,509.24 | 14,509.24 | 14,509.24 | 14,509.24 | 23.1M |
| 2025-09-10 | 14,510.43 | 14,510.43 | 14,510.43 | 14,510.43 | 23.9M |
| 2025-09-09 | 14,595.93 | 14,595.93 | 14,595.93 | 14,595.93 | 19.8M |
| 2025-09-08 | 14,657.62 | 14,657.62 | 14,657.62 | 14,657.62 | 18.1M |
| 2025-09-05 | 14,444.54 | 14,444.54 | 14,444.54 | 14,444.54 | 25.4M |
| 2025-09-04 | 14,338.88 | 14,338.88 | 14,338.88 | 14,338.88 | 26.9M |
| 2025-09-03 | 14,309.46 | 14,309.46 | 14,309.46 | 14,309.46 | 27.6M |
| 2025-09-02 | 14,248.49 | 14,248.49 | 14,248.49 | 14,248.49 | 27.3M |
| 2025-09-01 | 14,653.44 | 14,653.44 | 14,653.44 | 14,653.44 | 21.1M |
| 2025-08-29 | 14,576.86 | 14,576.86 | 14,576.86 | 14,576.86 | 22.8M |
| 2025-08-28 | 14,611.30 | 14,611.30 | 14,611.30 | 14,611.30 | 22.7M |
| 2025-08-27 | 14,671.20 | 14,671.20 | 14,671.20 | 14,671.20 | 27.0M |
| 2025-08-26 | 14,834.84 | 14,834.84 | 14,834.84 | 14,834.84 | 34.3M |
| 2025-08-25 | 14,955.27 | 14,955.27 | 14,955.27 | 14,955.27 | 25.3M |
| 2025-08-22 | 14,919.53 | 14,919.53 | 14,919.53 | 14,919.53 | 22.7M |
| 2025-08-21 | 14,764.91 | 14,764.91 | 14,764.91 | 14,764.91 | 20.8M |
| 2025-08-20 | 14,861.29 | 14,861.29 | 14,861.29 | 14,861.29 | 22.0M |
| 2025-08-19 | 14,912.79 | 14,912.79 | 14,912.79 | 14,912.79 | 25.7M |
| 2025-08-18 | 14,916.71 | 14,916.71 | 14,916.71 | 14,916.71 | 27.4M |
| 2025-08-15 | 14,896.81 | 14,896.81 | 14,896.81 | 14,896.81 | 35.6M |
| 2025-08-14 | 14,977.24 | 14,977.24 | 14,977.24 | 14,977.24 | 49.5M |
| 2025-08-13 | 14,884.03 | 14,884.03 | 14,884.03 | 14,884.03 | 41.6M |
| 2025-08-12 | 14,920.73 | 14,920.73 | 14,920.73 | 14,920.73 | 28.8M |
| 2025-08-11 | 15,056.26 | 15,056.26 | 15,056.26 | 15,056.26 | 23.2M |
| 2025-08-08 | 15,157.54 | 15,157.54 | 15,157.54 | 15,157.54 | 28.7M |
| 2025-08-07 | 15,079.60 | 15,079.60 | 15,079.60 | 15,079.60 | 39.9M |
| 2025-08-06 | 14,902.63 | 14,902.63 | 14,902.63 | 14,902.63 | 22.8M |
| 2025-08-05 | 14,835.68 | 14,835.68 | 14,835.68 | 14,835.68 | 22.7M |
| 2025-08-04 | 14,705.13 | 14,705.13 | 14,705.13 | 14,705.13 | 25.7M |
| 2025-08-01 | 14,591.49 | 14,591.49 | 14,591.49 | 14,591.49 | 32.8M |
| 2025-07-31 | 14,922.18 | 14,922.18 | 14,922.18 | 14,922.18 | 37.3M |
| 2025-07-30 | 14,891.52 | 14,891.52 | 14,891.52 | 14,891.52 | 25.7M |
| 2025-07-29 | 15,004.18 | 15,004.18 | 15,004.18 | 15,004.18 | 30.8M |
| 2025-07-28 | 14,934.07 | 14,934.07 | 14,934.07 | 14,934.07 | 32.0M |
| 2025-07-25 | 15,153.19 | 15,153.19 | 15,153.19 | 15,153.19 | 29.8M |
| 2025-07-24 | 15,224.99 | 15,224.99 | 15,224.99 | 15,224.99 | 30.9M |
| 2025-07-23 | 15,166.61 | 15,166.61 | 15,166.61 | 15,166.61 | 27.1M |
| 2025-07-22 | 14,981.61 | 14,981.61 | 14,981.61 | 14,981.61 | 23.2M |
| 2025-07-21 | 15,083.56 | 15,083.56 | 15,083.56 | 15,083.56 | 37.3M |
| 2025-07-18 | 14,967.41 | 14,967.41 | 14,967.41 | 14,967.41 | 30.5M |
| 2025-07-17 | 14,927.21 | 14,927.21 | 14,927.21 | 14,927.21 | 26.1M |
| 2025-07-16 | 14,785.90 | 14,785.90 | 14,785.90 | 14,785.90 | 28.3M |
| 2025-07-15 | 14,961.58 | 14,961.58 | 14,961.58 | 14,961.58 | 24.2M |
| 2025-07-14 | 15,021.73 | 15,021.73 | 15,021.73 | 15,021.73 | 25.1M |
| 2025-07-11 | 15,090.52 | 15,090.52 | 15,090.52 | 15,090.52 | 24.8M |
| 2025-07-10 | 15,232.49 | 15,232.49 | 15,232.49 | 15,232.49 | 34.9M |
| 2025-07-09 | 15,178.27 | 15,178.27 | 15,178.27 | 15,178.27 | 36.1M |
| 2025-07-08 | 14,947.94 | 14,947.94 | 14,947.94 | 14,947.94 | 34.6M |
| 2025-07-07 | 14,798.24 | 14,798.24 | 14,798.24 | 14,798.24 | 24.2M |
| 2025-07-04 | 14,573.97 | 14,573.97 | 14,573.97 | 14,573.97 | 18.6M |
| 2025-07-03 | 14,625.59 | 14,625.59 | 14,625.59 | 14,625.59 | 24.3M |
| 2025-07-02 | 14,580.70 | 14,580.70 | 14,580.70 | 14,580.70 | 32.5M |
| 2025-07-01 | 14,557.84 | 14,557.84 | 14,557.84 | 14,557.84 | 34.4M |
| 2025-06-30 | 14,671.48 | 14,671.48 | 14,671.48 | 14,671.48 | 29.6M |
| 2025-06-27 | 14,611.05 | 14,611.05 | 14,611.05 | 14,611.05 | 28.1M |
| 2025-06-26 | 14,487.27 | 14,487.27 | 14,487.27 | 14,487.27 | 21.5M |
| 2025-06-25 | 14,403.15 | 14,403.15 | 14,403.15 | 14,403.15 | 30.0M |
| 2025-06-24 | 14,418.35 | 14,418.35 | 14,418.35 | 14,418.35 | 47.1M |
| 2025-06-23 | 14,094.13 | 14,094.13 | 14,094.13 | 14,094.13 | 26.6M |
| 2025-06-20 | 14,133.24 | 14,133.24 | 14,133.24 | 14,133.24 | 80.4M |
| 2025-06-19 | 14,015.27 | 14,015.27 | 14,015.27 | 14,015.27 | 20.6M |
| 2025-06-18 | 14,286.84 | 14,286.84 | 14,286.84 | 14,286.84 | 42.8M |
| 2025-06-17 | 14,304.14 | 14,304.14 | 14,304.14 | 14,304.14 | 30.0M |
| 2025-06-16 | 14,441.69 | 14,441.69 | 14,441.69 | 14,441.69 | 28.5M |
| 2025-06-13 | 14,320.92 | 14,320.92 | 14,320.92 | 14,320.92 | 39.6M |
| 2025-06-12 | 14,544.00 | 14,544.00 | 14,544.00 | 14,544.00 | 45.4M |
| 2025-06-11 | 14,751.07 | 14,751.07 | 14,751.07 | 14,751.07 | 27.7M |
| 2025-06-10 | 14,711.16 | 14,711.16 | 14,711.16 | 14,711.16 | 27.0M |
| 2025-06-09 | 14,866.69 | 14,866.69 | 14,866.69 | 14,866.69 | 21.1M |
| 2025-06-06 | 14,868.31 | 14,868.31 | 14,868.31 | 14,868.31 | 21.9M |
| 2025-06-05 | 15,002.94 | 15,002.94 | 15,002.94 | 15,002.94 | 30.6M |
| 2025-06-04 | 14,961.49 | 14,961.49 | 14,961.49 | 14,961.49 | 37.1M |
| 2025-06-03 | 14,837.82 | 14,837.82 | 14,837.82 | 14,837.82 | 32.6M |
| 2025-06-02 | 14,829.83 | 14,829.83 | 14,829.83 | 14,829.83 | 37.4M |
| 2025-05-30 | 14,751.86 | 14,751.86 | 14,751.86 | 14,751.86 | 46.8M |
| 2025-05-29 | 14,801.61 | 14,801.61 | 14,801.61 | 14,801.61 | 32.5M |
| 2025-05-28 | 14,823.38 | 14,823.38 | 14,823.38 | 14,823.38 | 37.2M |
| 2025-05-27 | 14,831.92 | 14,831.92 | 14,831.92 | 14,831.92 | 33.9M |
| 2025-05-26 | 14,714.93 | 14,714.93 | 14,714.93 | 14,714.93 | 25.7M |
| 2025-05-23 | 14,475.09 | 14,475.09 | 14,475.09 | 14,475.09 | 40.4M |
| 2025-05-22 | 14,552.75 | 14,552.75 | 14,552.75 | 14,552.75 | 30.7M |
| 2025-05-21 | 14,756.10 | 14,756.10 | 14,756.10 | 14,756.10 | 30.2M |
| 2025-05-20 | 14,814.81 | 14,814.81 | 14,814.81 | 14,814.81 | 37.9M |
| 2025-05-19 | 14,611.54 | 14,611.54 | 14,611.54 | 14,611.54 | 27.3M |
| 2025-05-16 | 14,501.47 | 14,501.47 | 14,501.47 | 14,501.47 | 36.9M |
| 2025-05-15 | 14,485.05 | 14,485.05 | 14,485.05 | 14,485.05 | 53.2M |
| 2025-05-14 | 14,349.75 | 14,349.75 | 14,349.75 | 14,349.75 | 55.9M |
| 2025-05-13 | 14,496.00 | 14,496.00 | 14,496.00 | 14,496.00 | 31.5M |
| 2025-05-12 | 14,510.51 | 14,510.51 | 14,510.51 | 14,510.51 | 49.0M |
| 2025-05-09 | 14,483.43 | 14,483.43 | 14,483.43 | 14,483.43 | 34.9M |
| 2025-05-08 | 14,412.63 | 14,412.63 | 14,412.63 | 14,412.63 | 36.5M |
| 2025-05-07 | 14,237.58 | 14,237.58 | 14,237.58 | 14,237.58 | 34.2M |
| 2025-05-06 | 14,352.86 | 14,352.86 | 14,352.86 | 14,352.86 | 45.3M |
| 2025-05-05 | 14,483.87 | 14,483.87 | 14,483.87 | 14,483.87 | 23.9M |
| 2025-05-02 | 14,341.56 | 14,341.56 | 14,341.56 | 14,341.56 | 35.4M |
| 2025-04-30 | 14,087.82 | 14,087.82 | 14,087.82 | 14,087.82 | 36.6M |
| 2025-04-29 | 13,947.14 | 13,947.14 | 13,947.14 | 13,947.14 | 42.9M |
| 2025-04-28 | 13,886.22 | 13,886.22 | 13,886.22 | 13,886.22 | 30.1M |
| 2025-04-25 | 13,879.67 | 13,879.67 | 13,879.67 | 13,879.67 | 27.9M |
| 2025-04-24 | 13,689.86 | 13,689.86 | 13,689.86 | 13,689.86 | 29.2M |
| 2025-04-23 | 13,569.92 | 13,569.92 | 13,569.92 | 13,569.92 | 37.5M |
| 2025-04-22 | 13,381.02 | 13,381.02 | 13,381.02 | 13,381.02 | 26.4M |
| 2025-04-17 | 13,317.39 | 13,317.39 | 13,317.39 | 13,317.39 | 24.7M |
| 2025-04-16 | 13,352.16 | 13,352.16 | 13,352.16 | 13,352.16 | 27.8M |
| 2025-04-15 | 13,375.23 | 13,375.23 | 13,375.23 | 13,375.23 | 30.4M |
| 2025-04-14 | 13,061.74 | 13,061.74 | 13,061.74 | 13,061.74 | 29.2M |
| 2025-04-11 | 12,643.32 | 12,643.32 | 12,643.32 | 12,643.32 | 44.9M |
| 2025-04-10 | 12,608.67 | 12,608.67 | 12,608.67 | 12,608.67 | 55.1M |
| 2025-04-09 | 12,197.78 | 12,197.78 | 12,197.78 | 12,197.78 | 51.1M |
| 2025-04-08 | 12,543.65 | 12,543.65 | 12,543.65 | 12,543.65 | 54.1M |
| 2025-04-07 | 12,087.18 | 12,087.18 | 12,087.18 | 12,087.18 | 90.1M |
| 2025-04-04 | 12,463.91 | 12,463.91 | 12,463.91 | 12,463.91 | 84.7M |
| 2025-04-03 | 13,186.80 | 13,186.80 | 13,186.80 | 13,186.80 | 49.6M |
| 2025-04-02 | 13,490.91 | 13,490.91 | 13,490.91 | 13,490.91 | 27.9M |
| 2025-04-01 | 13,587.58 | 13,587.58 | 13,587.58 | 13,587.58 | 36.5M |
| 2025-03-31 | 13,441.27 | 13,441.27 | 13,441.27 | 13,441.27 | 50.8M |
| 2025-03-28 | 13,666.56 | 13,666.56 | 13,666.56 | 13,666.56 | 38.4M |
| 2025-03-27 | 14,047.43 | 14,047.43 | 14,047.43 | 14,047.43 | 35.7M |
| 2025-03-26 | 14,165.20 | 14,165.20 | 14,165.20 | 14,165.20 | 41.5M |
| 2025-03-25 | 14,197.24 | 14,197.24 | 14,197.24 | 14,197.24 | 35.9M |
| 2025-03-24 | 14,111.78 | 14,111.78 | 14,111.78 | 14,111.78 | 30.8M |
| 2025-03-21 | 14,125.51 | 14,125.51 | 14,125.51 | 14,125.51 | 75.3M |
| 2025-03-20 | 14,281.86 | 14,281.86 | 14,281.86 | 14,281.86 | 45.0M |
| 2025-03-19 | 14,548.11 | 14,548.11 | 14,548.11 | 14,548.11 | 53.4M |
| 2025-03-18 | 14,707.77 | 14,707.77 | 14,707.77 | 14,707.77 | 62.4M |
| 2025-03-17 | 14,483.67 | 14,483.67 | 14,483.67 | 14,483.67 | 43.2M |
| 2025-03-14 | 14,312.48 | 14,312.48 | 14,312.48 | 14,312.48 | 58.5M |
| 2025-03-13 | 13,971.65 | 13,971.65 | 13,971.65 | 13,971.65 | 46.4M |
| 2025-03-12 | 14,077.48 | 14,077.48 | 14,077.48 | 14,077.48 | 55.1M |
| 2025-03-11 | 14,011.32 | 14,011.32 | 14,011.32 | 14,011.32 | 55.5M |
| 2025-03-10 | 14,245.11 | 14,245.11 | 14,245.11 | 14,245.11 | 47.2M |
| 2025-03-07 | 14,506.67 | 14,506.67 | 14,506.67 | 14,506.67 | 55.3M |
| 2025-03-06 | 14,864.58 | 14,864.58 | 14,864.58 | 14,864.58 | 115.0M |
| 2025-03-05 | 14,606.22 | 14,606.22 | 14,606.22 | 14,606.22 | 97.4M |
| 2025-03-04 | 13,759.97 | 13,759.97 | 13,759.97 | 13,759.97 | 53.1M |
| 2025-03-03 | 14,227.28 | 14,227.28 | 14,227.28 | 14,227.28 | 58.5M |
| 2025-02-28 | 13,887.42 | 13,887.42 | 13,887.42 | 13,887.42 | 60.7M |
| 2025-02-27 | 14,014.89 | 14,014.89 | 14,014.89 | 14,014.89 | 51.8M |
| 2025-02-26 | 14,045.86 | 14,045.86 | 14,045.86 | 14,045.86 | 47.0M |
| 2025-02-25 | 13,783.40 | 13,783.40 | 13,783.40 | 13,783.40 | 47.2M |
| 2025-02-24 | 13,700.99 | 13,700.99 | 13,700.99 | 13,700.99 | 44.2M |
| 2025-02-21 | 13,496.32 | 13,496.32 | 13,496.32 | 13,496.32 | 30.1M |
| 2025-02-20 | 13,445.17 | 13,445.17 | 13,445.17 | 13,445.17 | 33.7M |
| 2025-02-19 | 13,536.93 | 13,536.93 | 13,536.93 | 13,536.93 | 51.5M |
| 2025-02-18 | 13,891.54 | 13,891.54 | 13,891.54 | 13,891.54 | 45.0M |
| 2025-02-17 | 13,816.89 | 13,816.89 | 13,816.89 | 13,816.89 | 42.3M |
| 2025-02-14 | 13,574.03 | 13,574.03 | 13,574.03 | 13,574.03 | 34.6M |
| 2025-02-13 | 13,623.44 | 13,623.44 | 13,623.44 | 13,623.44 | 49.7M |
| 2025-02-12 | 13,342.37 | 13,342.37 | 13,342.37 | 13,342.37 | 42.6M |
| 2025-02-11 | 13,370.96 | 13,370.96 | 13,370.96 | 13,370.96 | 48.8M |
| 2025-02-10 | 13,389.56 | 13,389.56 | 13,389.56 | 13,389.56 | 23.3M |
| 2025-02-07 | 13,237.52 | 13,237.52 | 13,237.52 | 13,237.52 | 35.1M |
| 2025-02-06 | 13,279.34 | 13,279.34 | 13,279.34 | 13,279.34 | 35.6M |
| 2025-02-05 | 13,077.59 | 13,077.59 | 13,077.59 | 13,077.59 | 22.4M |
| 2025-02-04 | 12,966.59 | 12,966.59 | 12,966.59 | 12,966.59 | 23.6M |
| 2025-02-03 | 12,950.47 | 12,950.47 | 12,950.47 | 12,950.47 | 31.2M |
| 2025-01-31 | 13,125.65 | 13,125.65 | 13,125.65 | 13,125.65 | 23.9M |
| 2025-01-30 | 13,126.42 | 13,126.42 | 13,126.42 | 13,126.42 | 25.7M |
| 2025-01-29 | 12,871.73 | 12,871.73 | 12,871.73 | 12,871.73 | 24.5M |
| 2025-01-28 | 12,892.15 | 12,892.15 | 12,892.15 | 12,892.15 | 27.4M |
| 2025-01-27 | 12,817.86 | 12,817.86 | 12,817.86 | 12,817.86 | 28.9M |
| 2025-01-24 | 12,819.99 | 12,819.99 | 12,819.99 | 12,819.99 | 31.4M |
| 2025-01-23 | 12,742.79 | 12,742.79 | 12,742.79 | 12,742.79 | 33.1M |
| 2025-01-22 | 12,794.20 | 12,794.20 | 12,794.20 | 12,794.20 | 25.1M |
| 2025-01-21 | 12,753.32 | 12,753.32 | 12,753.32 | 12,753.32 | 20.0M |
| 2025-01-20 | 12,767.70 | 12,767.70 | 12,767.70 | 12,767.70 | 20.5M |
| 2025-01-17 | 12,685.58 | 12,685.58 | 12,685.58 | 12,685.58 | 21.9M |
| 2025-01-16 | 12,526.81 | 12,526.81 | 12,526.81 | 12,526.81 | 22.6M |
| 2025-01-15 | 12,552.94 | 12,552.94 | 12,552.94 | 12,552.94 | 27.2M |
| 2025-01-14 | 12,357.95 | 12,357.95 | 12,357.95 | 12,357.95 | 31.5M |
| 2025-01-13 | 12,296.38 | 12,296.38 | 12,296.38 | 12,296.38 | 25.1M |
| 2025-01-10 | 12,457.99 | 12,457.99 | 12,457.99 | 12,457.99 | 30.8M |
| 2025-01-09 | 12,561.13 | 12,561.13 | 12,561.13 | 12,561.13 | 30.9M |
| 2025-01-08 | 12,557.98 | 12,557.98 | 12,557.98 | 12,557.98 | 28.1M |
| 2025-01-07 | 12,673.52 | 12,673.52 | 12,673.52 | 12,673.52 | 26.5M |
| 2025-01-06 | 12,619.32 | 12,619.32 | 12,619.32 | 12,619.32 | 31.4M |
| 2025-01-03 | 12,521.42 | 12,521.42 | 12,521.42 | 12,521.42 | 21.2M |
| 2025-01-02 | 12,628.68 | 12,628.68 | 12,628.68 | 12,628.68 | 19.6M |