44,635.00
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 | 47,340.00 | 47,340.00 | 43,860.00 | 44,635.00 | 0.0M |
| 2025-09-25 | 47,500.00 | 48,920.00 | 47,180.00 | 48,500.00 | 0.0M |
| 2025-09-24 | 49,160.00 | 49,500.00 | 47,155.00 | 48,925.00 | 0.0M |
| 2025-09-23 | 49,700.00 | 49,865.00 | 48,280.00 | 49,160.00 | 0.0M |
| 2025-09-22 | 46,740.00 | 48,800.00 | 46,740.00 | 48,100.00 | 0.0M |
| 2025-09-19 | 47,390.00 | 47,390.00 | 46,160.00 | 46,880.00 | 0.0M |
| 2025-09-18 | 45,000.00 | 47,050.00 | 44,030.00 | 46,575.00 | 0.0M |
| 2025-09-17 | 44,865.00 | 44,865.00 | 43,730.00 | 43,825.00 | 0.0M |
| 2025-09-16 | 42,895.00 | 45,795.00 | 42,895.00 | 45,655.00 | 0.0M |
| 2025-09-15 | 43,990.00 | 44,150.00 | 42,300.00 | 42,900.00 | 0.0M |
| 2025-09-12 | 40,840.00 | 42,590.00 | 40,840.00 | 42,310.00 | 0.0M |
| 2025-09-11 | 38,800.00 | 39,800.00 | 38,575.00 | 39,345.00 | 0.0M |
| 2025-09-10 | 37,000.00 | 38,295.00 | 36,905.00 | 38,205.00 | 0.0M |
| 2025-09-09 | 35,450.00 | 36,500.00 | 34,950.00 | 36,490.00 | 0.0M |
| 2025-09-08 | 34,900.00 | 34,900.00 | 34,465.00 | 34,820.00 | 0.0M |
| 2025-09-05 | 34,325.00 | 34,770.00 | 34,310.00 | 34,310.00 | 0.0M |
| 2025-09-04 | 33,240.00 | 34,180.00 | 33,240.00 | 33,845.00 | 0.0M |
| 2025-09-03 | 32,540.00 | 33,200.00 | 32,470.00 | 33,165.00 | 0.0M |
| 2025-09-02 | 31,660.00 | 32,850.00 | 31,660.00 | 32,480.00 | 0.0M |
| 2025-09-01 | 32,795.00 | 32,845.00 | 31,760.00 | 32,000.00 | 0.0M |
| 2025-08-29 | 34,300.00 | 34,300.00 | 33,590.00 | 33,800.00 | 0.0M |
| 2025-08-28 | 32,950.00 | 34,430.00 | 32,700.00 | 34,225.00 | 0.0M |
| 2025-08-27 | 33,815.00 | 33,815.00 | 32,895.00 | 33,400.00 | 0.0M |
| 2025-08-26 | 33,790.00 | 33,800.00 | 33,200.00 | 33,470.00 | 0.0M |
| 2025-08-25 | 32,900.00 | 33,700.00 | 32,825.00 | 33,630.00 | 0.0M |
| 2025-08-22 | 32,000.00 | 32,500.00 | 31,900.00 | 32,335.00 | 0.0M |
| 2025-08-21 | 32,735.00 | 32,735.00 | 31,735.00 | 31,950.00 | 0.0M |
| 2025-08-20 | 32,855.00 | 33,225.00 | 31,855.00 | 32,800.00 | 0.0M |
| 2025-08-19 | 33,835.00 | 34,210.00 | 33,250.00 | 33,705.00 | 0.0M |
| 2025-08-18 | 35,010.00 | 35,010.00 | 33,715.00 | 33,805.00 | 0.0M |
| 2025-08-14 | 35,660.00 | 35,680.00 | 34,945.00 | 35,470.00 | 0.0M |
| 2025-08-13 | 35,000.00 | 35,710.00 | 34,615.00 | 35,660.00 | 0.0M |
| 2025-08-12 | 34,545.00 | 35,300.00 | 34,040.00 | 34,040.00 | 0.0M |
| 2025-08-11 | 33,830.00 | 34,615.00 | 33,830.00 | 34,545.00 | 0.0M |
| 2025-08-08 | 33,550.00 | 34,180.00 | 33,295.00 | 33,515.00 | 0.0M |
| 2025-08-07 | 34,000.00 | 34,000.00 | 32,615.00 | 33,550.00 | 0.0M |
| 2025-08-06 | 33,380.00 | 33,485.00 | 32,735.00 | 33,290.00 | 0.0M |
| 2025-08-05 | 32,835.00 | 33,995.00 | 32,835.00 | 33,500.00 | 0.0M |
| 2025-08-04 | 31,475.00 | 32,210.00 | 31,200.00 | 32,035.00 | 0.0M |
| 2025-08-01 | 33,830.00 | 33,830.00 | 31,395.00 | 31,475.00 | 0.0M |
| 2025-07-31 | 34,865.00 | 35,380.00 | 34,215.00 | 34,505.00 | 0.0M |
| 2025-07-30 | 32,600.00 | 34,795.00 | 32,600.00 | 34,215.00 | 0.0M |
| 2025-07-29 | 32,205.00 | 32,980.00 | 31,685.00 | 32,600.00 | 0.0M |
| 2025-07-28 | 32,195.00 | 32,800.00 | 32,000.00 | 32,795.00 | 0.0M |
| 2025-07-25 | 32,455.00 | 32,665.00 | 32,115.00 | 32,160.00 | 0.0M |
| 2025-07-24 | 33,085.00 | 33,855.00 | 32,150.00 | 32,455.00 | 0.0M |
| 2025-07-23 | 32,495.00 | 33,000.00 | 31,605.00 | 32,900.00 | 0.0M |
| 2025-07-22 | 34,000.00 | 34,015.00 | 32,340.00 | 32,405.00 | 0.0M |
| 2025-07-21 | 33,470.00 | 33,830.00 | 33,405.00 | 33,830.00 | 0.0M |
| 2025-07-18 | 32,930.00 | 33,960.00 | 32,930.00 | 33,470.00 | 0.0M |
| 2025-07-17 | 35,035.00 | 35,035.00 | 32,685.00 | 33,275.00 | 0.0M |
| 2025-07-16 | 35,200.00 | 35,300.00 | 34,475.00 | 35,105.00 | 0.0M |
| 2025-07-15 | 35,000.00 | 35,140.00 | 34,215.00 | 35,105.00 | 0.0M |
| 2025-07-14 | 34,245.00 | 35,620.00 | 34,245.00 | 35,255.00 | 0.0M |
| 2025-07-11 | 35,000.00 | 36,250.00 | 34,435.00 | 34,655.00 | 0.0M |
| 2025-07-10 | 33,195.00 | 34,570.00 | 33,195.00 | 34,570.00 | 0.0M |
| 2025-07-09 | 33,000.00 | 33,165.00 | 32,480.00 | 33,050.00 | 0.0M |
| 2025-07-08 | 31,500.00 | 33,150.00 | 31,500.00 | 32,930.00 | 0.0M |
| 2025-07-07 | 31,640.00 | 32,450.00 | 31,640.00 | 31,790.00 | 0.0M |
| 2025-07-04 | 34,715.00 | 34,715.00 | 32,500.00 | 32,640.00 | 0.0M |
| 2025-07-03 | 33,355.00 | 34,285.00 | 33,330.00 | 34,160.00 | 0.0M |
| 2025-07-02 | 33,650.00 | 33,800.00 | 32,310.00 | 33,315.00 | 0.0M |
| 2025-07-01 | 34,095.00 | 35,840.00 | 34,095.00 | 34,200.00 | 0.0M |
| 2025-06-30 | 33,820.00 | 34,525.00 | 33,410.00 | 33,940.00 | 0.0M |
| 2025-06-27 | 34,970.00 | 34,970.00 | 33,020.00 | 33,410.00 | 0.0M |
| 2025-06-26 | 35,900.00 | 36,000.00 | 34,210.00 | 34,930.00 | 0.0M |
| 2025-06-25 | 36,000.00 | 36,000.00 | 34,695.00 | 35,190.00 | 0.0M |
| 2025-06-24 | 32,695.00 | 34,200.00 | 31,825.00 | 34,155.00 | 0.0M |
| 2025-06-23 | 29,555.00 | 31,030.00 | 28,685.00 | 30,980.00 | 0.0M |
| 2025-06-20 | 29,290.00 | 30,400.00 | 28,795.00 | 30,200.00 | 0.0M |
| 2025-06-19 | 29,295.00 | 29,520.00 | 28,450.00 | 28,845.00 | 0.0M |
| 2025-06-18 | 28,275.00 | 28,910.00 | 28,015.00 | 28,910.00 | 0.0M |
| 2025-06-17 | 28,500.00 | 29,720.00 | 28,155.00 | 28,460.00 | 0.0M |
| 2025-06-16 | 26,695.00 | 28,165.00 | 26,295.00 | 28,155.00 | 0.0M |
| 2025-06-13 | 28,330.00 | 28,330.00 | 26,500.00 | 26,700.00 | 0.0M |
| 2025-06-12 | 27,680.00 | 28,150.00 | 27,210.00 | 27,715.00 | 0.0M |
| 2025-06-11 | 26,500.00 | 27,650.00 | 26,500.00 | 27,650.00 | 0.0M |
| 2025-06-10 | 26,450.00 | 26,450.00 | 25,825.00 | 26,155.00 | 0.0M |
| 2025-06-09 | 26,990.00 | 27,000.00 | 26,105.00 | 26,145.00 | 0.0M |
| 2025-06-05 | 25,245.00 | 26,530.00 | 25,115.00 | 25,885.00 | 0.0M |
| 2025-06-04 | 24,455.00 | 24,995.00 | 23,835.00 | 24,500.00 | 0.0M |
| 2025-06-02 | 22,700.00 | 23,310.00 | 22,700.00 | 23,015.00 | 0.0M |
| 2025-05-30 | 23,630.00 | 23,640.00 | 22,800.00 | 22,930.00 | 0.0M |
| 2025-05-29 | 23,795.00 | 23,805.00 | 23,260.00 | 23,630.00 | 0.0M |
| 2025-05-28 | 21,700.00 | 23,020.00 | 21,700.00 | 23,000.00 | 0.0M |
| 2025-05-27 | 21,610.00 | 21,720.00 | 21,120.00 | 21,370.00 | 0.0M |
| 2025-05-26 | 21,000.00 | 21,865.00 | 21,000.00 | 21,865.00 | 0.0M |
| 2025-05-23 | 21,100.00 | 21,500.00 | 20,975.00 | 21,120.00 | 0.0M |
| 2025-05-22 | 21,750.00 | 21,750.00 | 20,985.00 | 21,055.00 | 0.0M |
| 2025-05-21 | 21,910.00 | 22,300.00 | 21,810.00 | 21,900.00 | 0.0M |
| 2025-05-20 | 22,680.00 | 22,680.00 | 21,690.00 | 21,895.00 | 0.0M |
| 2025-05-19 | 22,015.00 | 22,470.00 | 21,790.00 | 22,030.00 | 0.0M |
| 2025-05-16 | 22,440.00 | 22,705.00 | 22,185.00 | 22,490.00 | 0.0M |
| 2025-05-15 | 23,300.00 | 23,365.00 | 22,255.00 | 22,385.00 | 0.0M |
| 2025-05-14 | 23,280.00 | 23,350.00 | 22,855.00 | 23,300.00 | 0.0M |
| 2025-05-13 | 22,715.00 | 22,995.00 | 22,155.00 | 22,350.00 | 0.0M |
| 2025-05-12 | 21,025.00 | 22,400.00 | 21,025.00 | 22,400.00 | 0.0M |
| 2025-05-09 | 21,005.00 | 21,005.00 | 20,655.00 | 20,795.00 | 0.0M |
| 2025-05-08 | 21,035.00 | 21,385.00 | 20,880.00 | 20,970.00 | 0.0M |
| 2025-05-07 | 20,660.00 | 21,010.00 | 20,650.00 | 20,790.00 | 0.0M |
| 2025-05-02 | 20,100.00 | 20,640.00 | 20,025.00 | 20,605.00 | 0.0M |
| 2025-04-30 | 20,610.00 | 20,625.00 | 20,100.00 | 20,200.00 | 0.0M |
| 2025-04-29 | 20,745.00 | 21,100.00 | 20,610.00 | 20,865.00 | 0.0M |
| 2025-04-28 | 21,130.00 | 21,130.00 | 20,700.00 | 20,780.00 | 0.0M |
| 2025-04-25 | 21,400.00 | 21,400.00 | 20,950.00 | 21,050.00 | 0.0M |
| 2025-04-24 | 21,200.00 | 21,200.00 | 20,310.00 | 20,365.00 | 0.0M |
| 2025-04-23 | 20,110.00 | 20,900.00 | 20,110.00 | 20,900.00 | 0.0M |
| 2025-04-22 | 19,610.00 | 19,685.00 | 19,370.00 | 19,435.00 | 0.0M |
| 2025-04-21 | 19,600.00 | 20,150.00 | 19,600.00 | 19,850.00 | 0.0M |
| 2025-04-18 | 19,695.00 | 19,745.00 | 19,250.00 | 19,745.00 | 0.0M |
| 2025-04-17 | 19,100.00 | 19,475.00 | 19,010.00 | 19,475.00 | 0.0M |
| 2025-04-16 | 20,200.00 | 20,200.00 | 19,110.00 | 19,110.00 | 0.0M |
| 2025-04-15 | 20,040.00 | 20,350.00 | 19,965.00 | 20,270.00 | 0.0M |
| 2025-04-14 | 20,150.00 | 20,500.00 | 19,795.00 | 20,040.00 | 0.0M |
| 2025-04-11 | 19,300.00 | 19,705.00 | 18,815.00 | 19,650.00 | 0.0M |
| 2025-04-10 | 20,280.00 | 20,280.00 | 19,295.00 | 19,785.00 | 0.0M |
| 2025-04-09 | 17,510.00 | 18,070.00 | 16,970.00 | 17,240.00 | 0.0M |
| 2025-04-08 | 18,805.00 | 19,020.00 | 17,905.00 | 18,080.00 | 0.0M |
| 2025-04-07 | 20,000.00 | 20,000.00 | 18,045.00 | 18,045.00 | 0.0M |
| 2025-04-04 | 21,030.00 | 21,855.00 | 20,215.00 | 20,945.00 | 0.0M |
| 2025-04-03 | 21,695.00 | 21,810.00 | 21,050.00 | 21,670.00 | 0.0M |
| 2025-04-02 | 23,500.00 | 23,560.00 | 22,840.00 | 22,840.00 | 0.0M |
| 2025-04-01 | 22,950.00 | 23,425.00 | 22,700.00 | 23,345.00 | 0.0M |
| 2025-03-31 | 23,960.00 | 23,960.00 | 22,570.00 | 22,635.00 | 0.0M |
| 2025-03-28 | 25,820.00 | 25,820.00 | 24,595.00 | 24,600.00 | 0.0M |
| 2025-03-27 | 26,265.00 | 26,470.00 | 25,710.00 | 25,800.00 | 0.0M |
| 2025-03-26 | 25,900.00 | 26,910.00 | 25,900.00 | 26,755.00 | 0.0M |
| 2025-03-25 | 26,555.00 | 26,680.00 | 25,850.00 | 25,955.00 | 0.0M |
| 2025-03-24 | 26,750.00 | 26,750.00 | 26,215.00 | 26,265.00 | 0.0M |
| 2025-03-21 | 26,290.00 | 27,050.00 | 26,290.00 | 26,750.00 | 0.0M |
| 2025-03-20 | 25,590.00 | 26,250.00 | 25,565.00 | 26,185.00 | 0.0M |
| 2025-03-19 | 24,200.00 | 25,550.00 | 24,200.00 | 25,150.00 | 0.0M |
| 2025-03-18 | 25,100.00 | 25,345.00 | 24,355.00 | 24,550.00 | 0.0M |
| 2025-03-17 | 24,550.00 | 24,980.00 | 24,550.00 | 24,800.00 | 0.0M |
| 2025-03-14 | 24,250.00 | 24,290.00 | 23,630.00 | 24,110.00 | 0.0M |
| 2025-03-13 | 25,280.00 | 25,280.00 | 23,610.00 | 24,250.00 | 0.0M |
| 2025-03-12 | 23,465.00 | 24,535.00 | 23,460.00 | 24,535.00 | 0.0M |
| 2025-03-11 | 22,110.00 | 23,305.00 | 21,910.00 | 23,105.00 | 0.0M |
| 2025-03-10 | 23,455.00 | 23,690.00 | 23,150.00 | 23,305.00 | 0.0M |
| 2025-03-07 | 23,450.00 | 23,800.00 | 23,020.00 | 23,705.00 | 0.0M |
| 2025-03-06 | 23,800.00 | 24,150.00 | 23,500.00 | 23,710.00 | 0.0M |
| 2025-03-05 | 23,500.00 | 23,930.00 | 23,165.00 | 23,715.00 | 0.0M |
| 2025-03-04 | 23,525.00 | 23,525.00 | 23,050.00 | 23,230.00 | 0.0M |
| 2025-02-28 | 25,365.00 | 25,365.00 | 23,885.00 | 23,950.00 | 0.0M |
| 2025-02-27 | 26,830.00 | 26,830.00 | 26,125.00 | 26,450.00 | 0.0M |
| 2025-02-26 | 26,300.00 | 26,640.00 | 26,005.00 | 26,580.00 | 0.0M |
| 2025-02-25 | 26,500.00 | 26,705.00 | 26,375.00 | 26,405.00 | 0.0M |
| 2025-02-24 | 26,910.00 | 27,470.00 | 26,700.00 | 27,470.00 | 0.0M |
| 2025-02-21 | 27,920.00 | 27,920.00 | 27,000.00 | 27,690.00 | 0.0M |
| 2025-02-20 | 28,495.00 | 28,495.00 | 27,600.00 | 27,660.00 | 0.0M |
| 2025-02-19 | 26,850.00 | 28,500.00 | 26,850.00 | 28,380.00 | 0.0M |
| 2025-02-18 | 26,700.00 | 26,800.00 | 25,985.00 | 26,550.00 | 0.0M |
| 2025-02-17 | 26,700.00 | 27,105.00 | 26,540.00 | 26,540.00 | 0.0M |
| 2025-02-14 | 26,300.00 | 26,600.00 | 25,965.00 | 26,400.00 | 0.0M |
| 2025-02-13 | 25,050.00 | 25,965.00 | 25,050.00 | 25,965.00 | 0.0M |
| 2025-02-12 | 24,750.00 | 25,050.00 | 24,550.00 | 25,050.00 | 0.0M |
| 2025-02-11 | 25,150.00 | 25,300.00 | 24,755.00 | 25,005.00 | 0.0M |
| 2025-02-10 | 24,565.00 | 25,015.00 | 24,000.00 | 24,950.00 | 0.0M |
| 2025-02-07 | 25,500.00 | 25,500.00 | 24,815.00 | 25,000.00 | 0.0M |
| 2025-02-06 | 24,770.00 | 25,400.00 | 24,700.00 | 25,400.00 | 0.0M |
| 2025-02-05 | 24,130.00 | 24,595.00 | 23,690.00 | 24,350.00 | 0.0M |
| 2025-02-04 | 23,340.00 | 24,295.00 | 23,285.00 | 23,430.00 | 0.0M |
| 2025-02-03 | 23,755.00 | 24,000.00 | 22,700.00 | 22,895.00 | 0.0M |
| 2025-01-31 | 26,000.00 | 26,200.00 | 24,330.00 | 25,325.00 | 0.0M |
| 2025-01-24 | 27,370.00 | 27,780.00 | 26,795.00 | 27,050.00 | 0.0M |
| 2025-01-23 | 28,335.00 | 28,335.00 | 27,155.00 | 27,275.00 | 0.0M |
| 2025-01-22 | 27,580.00 | 28,500.00 | 26,900.00 | 28,500.00 | 0.0M |
| 2025-01-21 | 27,095.00 | 27,550.00 | 26,295.00 | 26,900.00 | 0.0M |
| 2025-01-20 | 27,005.00 | 27,325.00 | 26,550.00 | 26,800.00 | 0.0M |
| 2025-01-17 | 26,175.00 | 26,900.00 | 26,175.00 | 26,780.00 | 0.0M |
| 2025-01-16 | 26,050.00 | 26,600.00 | 26,050.00 | 26,165.00 | 0.0M |
| 2025-01-15 | 25,405.00 | 26,000.00 | 25,040.00 | 25,040.00 | 0.0M |
| 2025-01-14 | 25,350.00 | 25,590.00 | 24,900.00 | 25,265.00 | 0.0M |
| 2025-01-13 | 26,610.00 | 26,610.00 | 25,140.00 | 25,140.00 | 0.0M |
| 2025-01-10 | 27,400.00 | 27,690.00 | 26,710.00 | 26,805.00 | 0.0M |
| 2025-01-09 | 27,330.00 | 27,730.00 | 27,050.00 | 27,100.00 | 0.0M |
| 2025-01-08 | 26,000.00 | 27,325.00 | 25,465.00 | 27,315.00 | 0.0M |
| 2025-01-07 | 27,405.00 | 27,870.00 | 26,290.00 | 26,290.00 | 0.0M |
| 2025-01-06 | 24,740.00 | 26,710.00 | 24,740.00 | 26,710.00 | 0.0M |
| 2025-01-03 | 23,000.00 | 24,890.00 | 23,000.00 | 24,615.00 | 0.0M |
| 2025-01-02 | 23,300.00 | 23,300.00 | 22,400.00 | 22,905.00 | 0.0M |