15,610.00
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 | 15,790.00 | 15,820.00 | 15,400.00 | 15,610.00 | 0.0M |
| 2025-09-25 | 16,075.00 | 16,180.00 | 15,870.00 | 15,935.00 | 0.0M |
| 2025-09-24 | 15,975.00 | 16,255.00 | 15,740.00 | 16,225.00 | 0.8M |
| 2025-09-23 | 16,330.00 | 16,330.00 | 15,952.00 | 16,165.00 | 0.0M |
| 2025-09-22 | 15,905.00 | 16,167.00 | 15,865.00 | 16,000.00 | 0.0M |
| 2025-09-19 | 15,870.00 | 15,870.00 | 15,425.00 | 15,680.00 | 0.0M |
| 2025-09-18 | 15,135.00 | 15,640.00 | 15,040.00 | 15,545.00 | 0.0M |
| 2025-09-17 | 15,000.00 | 15,105.00 | 14,895.00 | 15,020.00 | 0.0M |
| 2025-09-16 | 15,025.00 | 15,240.00 | 15,000.00 | 15,240.00 | 0.8M |
| 2025-09-15 | 14,975.00 | 14,975.00 | 14,695.00 | 14,970.00 | 0.0M |
| 2025-09-12 | 14,645.00 | 14,765.00 | 14,600.00 | 14,665.00 | 0.0M |
| 2025-09-11 | 14,525.00 | 14,525.00 | 14,240.00 | 14,295.00 | 0.0M |
| 2025-09-10 | 14,285.00 | 14,385.00 | 14,285.00 | 14,310.00 | 0.0M |
| 2025-09-09 | 13,850.00 | 14,150.00 | 13,850.00 | 14,150.00 | 0.0M |
| 2025-09-08 | 13,690.00 | 13,810.00 | 13,680.00 | 13,810.00 | 0.0M |
| 2025-09-05 | 13,410.00 | 13,475.00 | 13,410.00 | 13,430.00 | 0.0M |
| 2025-09-04 | 13,395.00 | 13,395.00 | 13,320.00 | 13,320.00 | 0.0M |
| 2025-09-03 | 13,025.00 | 13,115.00 | 13,025.00 | 13,115.00 | 0.0M |
| 2025-09-02 | 13,020.00 | 13,030.00 | 12,950.00 | 12,995.00 | 0.0M |
| 2025-09-01 | 13,115.00 | 13,165.00 | 13,015.00 | 13,015.00 | 0.0M |
| 2025-08-29 | 13,515.00 | 13,515.00 | 13,405.00 | 13,480.00 | 0.0M |
| 2025-08-28 | 13,440.00 | 13,440.00 | 13,360.00 | 13,380.00 | 0.0M |
| 2025-08-27 | 13,305.00 | 13,420.00 | 13,305.00 | 13,380.00 | 0.0M |
| 2025-08-26 | 13,275.00 | 13,385.00 | 13,275.00 | 13,355.00 | 0.0M |
| 2025-08-25 | 13,180.00 | 13,270.00 | 13,085.00 | 13,270.00 | 0.0M |
| 2025-08-22 | 12,980.00 | 13,000.00 | 12,935.00 | 12,955.00 | 0.0M |
| 2025-08-21 | 12,965.00 | 12,970.00 | 12,825.00 | 12,825.00 | 0.0M |
| 2025-08-20 | 13,025.00 | 13,025.00 | 12,785.00 | 12,905.00 | 0.0M |
| 2025-08-19 | 13,515.00 | 13,515.00 | 13,130.00 | 13,215.00 | 0.0M |
| 2025-08-18 | 13,435.00 | 13,485.00 | 13,275.00 | 13,275.00 | 0.0M |
| 2025-08-14 | 13,730.00 | 13,730.00 | 13,555.00 | 13,700.00 | 0.0M |
| 2025-08-13 | 13,675.00 | 13,770.00 | 13,555.00 | 13,730.00 | 0.0M |
| 2025-08-12 | 13,600.00 | 13,685.00 | 13,395.00 | 13,395.00 | 0.0M |
| 2025-08-11 | 13,560.00 | 13,630.00 | 13,520.00 | 13,595.00 | 0.0M |
| 2025-08-08 | 13,610.00 | 13,755.00 | 13,560.00 | 13,560.00 | 0.0M |
| 2025-08-07 | 13,247.00 | 13,370.00 | 13,247.00 | 13,350.00 | 0.0M |
| 2025-08-06 | 13,145.00 | 13,170.00 | 13,055.00 | 13,170.00 | 0.0M |
| 2025-08-05 | 13,125.00 | 13,220.00 | 13,075.00 | 13,150.00 | 0.0M |
| 2025-08-04 | 12,900.00 | 13,040.00 | 12,900.00 | 13,010.00 | 0.0M |
| 2025-08-01 | 13,260.00 | 13,260.00 | 12,900.00 | 12,900.00 | 0.0M |
| 2025-07-31 | 13,665.00 | 13,665.00 | 13,420.00 | 13,510.00 | 0.0M |
| 2025-07-30 | 13,370.00 | 13,690.00 | 13,370.00 | 13,610.00 | 0.0M |
| 2025-07-29 | 13,695.00 | 13,695.00 | 13,370.00 | 13,490.00 | 0.0M |
| 2025-07-28 | 13,305.00 | 13,575.00 | 13,225.00 | 13,545.00 | 0.0M |
| 2025-07-25 | 13,155.00 | 13,170.00 | 13,115.00 | 13,115.00 | 0.0M |
| 2025-07-24 | 13,430.00 | 13,430.00 | 13,155.00 | 13,155.00 | 0.0M |
| 2025-07-23 | 13,400.00 | 13,400.00 | 13,000.00 | 13,255.00 | 0.0M |
| 2025-07-22 | 13,740.00 | 13,740.00 | 13,265.00 | 13,305.00 | 0.0M |
| 2025-07-21 | 13,585.00 | 13,635.00 | 13,585.00 | 13,625.00 | 0.0M |
| 2025-07-18 | 13,850.00 | 13,850.00 | 13,615.00 | 13,655.00 | 0.0M |
| 2025-07-17 | 13,780.00 | 13,780.00 | 13,450.00 | 13,705.00 | 0.0M |
| 2025-07-16 | 13,670.00 | 13,835.00 | 13,645.00 | 13,750.00 | 0.0M |
| 2025-07-15 | 13,425.00 | 13,680.00 | 13,355.00 | 13,680.00 | 0.0M |
| 2025-07-14 | 13,455.00 | 13,475.00 | 13,360.00 | 13,365.00 | 0.0M |
| 2025-07-11 | 13,415.00 | 13,585.00 | 13,415.00 | 13,460.00 | 0.0M |
| 2025-07-10 | 13,370.00 | 13,440.00 | 13,275.00 | 13,360.00 | 0.0M |
| 2025-07-09 | 13,425.00 | 13,425.00 | 13,245.00 | 13,275.00 | 0.0M |
| 2025-07-08 | 13,280.00 | 13,400.00 | 13,200.00 | 13,320.00 | 0.0M |
| 2025-07-07 | 13,395.00 | 13,395.00 | 13,285.00 | 13,350.00 | 0.0M |
| 2025-07-04 | 13,570.00 | 13,620.00 | 13,450.00 | 13,450.00 | 0.0M |
| 2025-07-03 | 13,485.00 | 13,690.00 | 13,420.00 | 13,690.00 | 0.0M |
| 2025-07-02 | 13,255.00 | 13,255.00 | 13,075.00 | 13,200.00 | 0.0M |
| 2025-07-01 | 13,485.00 | 13,485.00 | 13,415.00 | 13,425.00 | 0.0M |
| 2025-06-30 | 13,500.00 | 13,572.00 | 13,435.00 | 13,495.00 | 0.0M |
| 2025-06-27 | 13,735.00 | 13,735.00 | 13,460.00 | 13,500.00 | 0.0M |
| 2025-06-26 | 13,800.00 | 13,860.00 | 13,500.00 | 13,610.00 | 0.0M |
| 2025-06-25 | 13,700.00 | 13,780.00 | 13,570.00 | 13,720.00 | 0.0M |
| 2025-06-24 | 13,535.00 | 13,640.00 | 13,515.00 | 13,595.00 | 0.0M |
| 2025-06-23 | 13,410.00 | 13,410.00 | 13,090.00 | 13,315.00 | 0.0M |
| 2025-06-20 | 13,400.00 | 13,600.00 | 13,390.00 | 13,595.00 | 0.0M |
| 2025-06-19 | 13,440.00 | 13,455.00 | 13,365.00 | 13,400.00 | 0.0M |
| 2025-06-18 | 13,290.00 | 13,450.00 | 13,290.00 | 13,425.00 | 0.0M |
| 2025-06-17 | 13,300.00 | 13,595.00 | 13,105.00 | 13,255.00 | 0.0M |
| 2025-06-16 | 13,090.00 | 13,140.00 | 12,915.00 | 13,105.00 | 0.0M |
| 2025-06-13 | 13,325.00 | 13,325.00 | 12,940.00 | 13,040.00 | 0.0M |
| 2025-06-12 | 13,295.00 | 13,430.00 | 13,255.00 | 13,325.00 | 0.0M |
| 2025-06-11 | 13,015.00 | 13,295.00 | 13,000.00 | 13,295.00 | 0.0M |
| 2025-06-10 | 13,025.00 | 13,025.00 | 12,705.00 | 12,725.00 | 0.0M |
| 2025-06-09 | 12,920.00 | 12,920.00 | 12,745.00 | 12,815.00 | 0.0M |
| 2025-06-05 | 12,415.00 | 12,835.00 | 12,415.00 | 12,675.00 | 0.0M |
| 2025-06-04 | 12,375.00 | 12,465.00 | 12,310.00 | 12,315.00 | 0.0M |
| 2025-06-02 | 12,080.00 | 12,100.00 | 12,030.00 | 12,030.00 | 0.0M |
| 2025-05-30 | 12,030.00 | 12,095.00 | 11,895.00 | 12,000.00 | 0.0M |
| 2025-05-29 | 12,035.00 | 12,050.00 | 12,015.00 | 12,050.00 | 0.0M |
| 2025-05-28 | 11,945.00 | 12,100.00 | 11,920.00 | 11,920.00 | 0.0M |
| 2025-05-27 | 11,900.00 | 11,900.00 | 11,720.00 | 11,800.00 | 0.0M |
| 2025-05-26 | 11,750.00 | 11,882.00 | 11,750.00 | 11,850.00 | 0.0M |
| 2025-05-23 | 11,600.00 | 11,605.00 | 11,585.00 | 11,585.00 | 0.0M |
| 2025-05-22 | 11,760.00 | 11,760.00 | 11,545.00 | 11,565.00 | 0.0M |
| 2025-05-21 | 11,790.00 | 11,845.00 | 11,790.00 | 11,825.00 | 0.0M |
| 2025-05-20 | 11,945.00 | 11,945.00 | 11,655.00 | 11,655.00 | 0.0M |
| 2025-05-19 | 11,910.00 | 11,910.00 | 11,610.00 | 11,655.00 | 0.0M |
| 2025-05-16 | 12,190.00 | 12,190.00 | 11,940.00 | 12,045.00 | 0.0M |
| 2025-05-15 | 12,330.00 | 12,415.00 | 12,070.00 | 12,100.00 | 0.0M |
| 2025-05-14 | 12,510.00 | 12,510.00 | 12,345.00 | 12,405.00 | 0.0M |
| 2025-05-13 | 12,415.00 | 12,415.00 | 12,220.00 | 12,255.00 | 0.0M |
| 2025-05-12 | 11,865.00 | 12,120.00 | 11,810.00 | 12,105.00 | 0.0M |
| 2025-05-09 | 12,015.00 | 12,015.00 | 11,670.00 | 11,810.00 | 0.0M |
| 2025-05-08 | 12,075.00 | 12,075.00 | 11,930.00 | 12,025.00 | 0.0M |
| 2025-05-07 | 11,875.00 | 11,875.00 | 11,725.00 | 11,820.00 | 0.0M |
| 2025-05-02 | 11,785.00 | 11,815.00 | 11,705.00 | 11,760.00 | 0.0M |
| 2025-04-30 | 11,715.00 | 11,760.00 | 11,510.00 | 11,510.00 | 0.0M |
| 2025-04-29 | 11,785.00 | 11,830.00 | 11,705.00 | 11,775.00 | 0.0M |
| 2025-04-28 | 12,035.00 | 12,035.00 | 11,820.00 | 11,820.00 | 0.0M |
| 2025-04-25 | 12,220.00 | 12,230.00 | 12,130.00 | 12,180.00 | 0.0M |
| 2025-04-24 | 12,170.00 | 12,170.00 | 11,970.00 | 11,980.00 | 0.0M |
| 2025-04-23 | 11,815.00 | 12,060.00 | 11,815.00 | 12,060.00 | 0.0M |
| 2025-04-22 | 11,790.00 | 11,790.00 | 11,580.00 | 11,635.00 | 0.0M |
| 2025-04-21 | 12,005.00 | 12,025.00 | 11,775.00 | 11,825.00 | 0.0M |
| 2025-04-18 | 11,630.00 | 11,805.00 | 11,595.00 | 11,805.00 | 0.0M |
| 2025-04-17 | 11,515.00 | 11,730.00 | 11,510.00 | 11,715.00 | 0.0M |
| 2025-04-16 | 11,725.00 | 11,755.00 | 11,515.00 | 11,515.00 | 0.0M |
| 2025-04-15 | 11,880.00 | 11,965.00 | 11,650.00 | 11,865.00 | 0.0M |
| 2025-04-14 | 11,680.00 | 11,790.00 | 11,565.00 | 11,680.00 | 0.0M |
| 2025-04-11 | 11,255.00 | 11,480.00 | 11,220.00 | 11,480.00 | 0.0M |
| 2025-04-10 | 11,470.00 | 11,475.00 | 11,295.00 | 11,420.00 | 0.0M |
| 2025-04-09 | 10,960.00 | 11,005.00 | 10,610.00 | 10,690.00 | 0.0M |
| 2025-04-08 | 11,380.00 | 11,380.00 | 10,960.00 | 10,960.00 | 0.0M |
| 2025-04-07 | 11,325.00 | 11,325.00 | 11,015.00 | 11,050.00 | 0.0M |
| 2025-04-04 | 11,775.00 | 12,060.00 | 11,515.00 | 11,735.00 | 0.0M |
| 2025-04-03 | 11,790.00 | 12,040.00 | 11,790.00 | 12,015.00 | 0.0M |
| 2025-04-02 | 12,435.00 | 12,435.00 | 12,100.00 | 12,100.00 | 0.0M |
| 2025-04-01 | 12,195.00 | 12,355.00 | 11,985.00 | 12,250.00 | 0.0M |
| 2025-03-31 | 12,150.00 | 12,180.00 | 11,965.00 | 11,985.00 | 0.0M |
| 2025-03-28 | 12,560.00 | 12,620.00 | 12,470.00 | 12,475.00 | 0.0M |
| 2025-03-27 | 13,020.00 | 13,050.00 | 12,900.00 | 12,900.00 | 0.0M |
| 2025-03-26 | 13,130.00 | 13,195.00 | 12,995.00 | 13,150.00 | 0.0M |
| 2025-03-25 | 13,640.00 | 13,640.00 | 13,085.00 | 13,130.00 | 0.0M |
| 2025-03-24 | 13,655.00 | 13,760.00 | 13,525.00 | 13,525.00 | 0.0M |
| 2025-03-21 | 13,540.00 | 13,760.00 | 13,540.00 | 13,655.00 | 0.0M |
| 2025-03-20 | 13,530.00 | 13,530.00 | 13,380.00 | 13,410.00 | 0.0M |
| 2025-03-19 | 13,320.00 | 13,480.00 | 13,320.00 | 13,405.00 | 0.0M |
| 2025-03-18 | 13,460.00 | 13,650.00 | 13,260.00 | 13,350.00 | 0.0M |
| 2025-03-17 | 13,330.00 | 13,435.00 | 13,330.00 | 13,390.00 | 0.0M |
| 2025-03-14 | 13,035.00 | 13,160.00 | 12,955.00 | 13,160.00 | 0.0M |
| 2025-03-13 | 13,070.00 | 13,075.00 | 12,780.00 | 12,780.00 | 0.0M |
| 2025-03-12 | 12,730.00 | 12,980.00 | 12,730.00 | 12,975.00 | 0.0M |
| 2025-03-11 | 12,080.00 | 12,445.00 | 12,015.00 | 12,400.00 | 0.0M |
| 2025-03-10 | 12,530.00 | 12,580.00 | 12,415.00 | 12,415.00 | 0.0M |
| 2025-03-07 | 12,425.00 | 12,640.00 | 12,425.00 | 12,585.00 | 0.0M |
| 2025-03-06 | 13,130.00 | 13,130.00 | 12,450.00 | 12,450.00 | 0.0M |
| 2025-03-05 | 13,000.00 | 13,000.00 | 12,765.00 | 12,885.00 | 0.0M |
| 2025-03-04 | 12,930.00 | 12,930.00 | 12,720.00 | 12,765.00 | 0.0M |
| 2025-02-28 | 13,355.00 | 13,355.00 | 13,000.00 | 13,010.00 | 0.0M |
| 2025-02-27 | 13,955.00 | 13,955.00 | 13,560.00 | 13,600.00 | 0.0M |
| 2025-02-26 | 13,930.00 | 13,930.00 | 13,765.00 | 13,795.00 | 0.0M |
| 2025-02-25 | 13,890.00 | 13,890.00 | 13,740.00 | 13,790.00 | 0.0M |
| 2025-02-24 | 13,930.00 | 13,930.00 | 13,735.00 | 13,900.00 | 0.0M |
| 2025-02-21 | 14,025.00 | 14,025.00 | 13,920.00 | 14,025.00 | 0.0M |
| 2025-02-20 | 14,310.00 | 14,310.00 | 13,990.00 | 13,990.00 | 0.0M |
| 2025-02-19 | 14,380.00 | 14,475.00 | 14,325.00 | 14,340.00 | 0.0M |
| 2025-02-18 | 14,065.00 | 14,090.00 | 13,930.00 | 14,085.00 | 0.0M |
| 2025-02-17 | 14,070.00 | 14,090.00 | 13,905.00 | 14,025.00 | 0.0M |
| 2025-02-14 | 14,075.00 | 14,075.00 | 13,785.00 | 13,790.00 | 0.0M |
| 2025-02-13 | 13,825.00 | 13,825.00 | 13,615.00 | 13,775.00 | 0.0M |
| 2025-02-12 | 13,775.00 | 13,775.00 | 13,500.00 | 13,540.00 | 0.0M |
| 2025-02-11 | 13,715.00 | 13,715.00 | 13,520.00 | 13,575.00 | 0.0M |
| 2025-02-10 | 13,225.00 | 13,635.00 | 12,930.00 | 13,635.00 | 0.0M |
| 2025-02-07 | 13,155.00 | 13,270.00 | 12,930.00 | 13,230.00 | 0.0M |
| 2025-02-06 | 12,870.00 | 12,970.00 | 12,675.00 | 12,970.00 | 0.0M |
| 2025-02-05 | 12,630.00 | 12,630.00 | 12,550.00 | 12,575.00 | 0.0M |
| 2025-02-04 | 12,590.00 | 12,595.00 | 12,380.00 | 12,385.00 | 0.0M |
| 2025-02-03 | 12,485.00 | 12,485.00 | 12,080.00 | 12,200.00 | 0.0M |
| 2025-01-31 | 12,935.00 | 12,935.00 | 12,660.00 | 12,800.00 | 0.0M |
| 2025-01-24 | 13,055.00 | 13,305.00 | 13,055.00 | 13,215.00 | 0.0M |
| 2025-01-23 | 13,280.00 | 13,280.00 | 13,050.00 | 13,055.00 | 0.0M |
| 2025-01-22 | 13,370.00 | 13,370.00 | 13,070.00 | 13,280.00 | 0.0M |
| 2025-01-21 | 13,205.00 | 13,205.00 | 12,955.00 | 13,125.00 | 0.0M |
| 2025-01-20 | 13,050.00 | 13,050.00 | 12,800.00 | 12,980.00 | 0.0M |
| 2025-01-17 | 12,715.00 | 12,805.00 | 12,600.00 | 12,805.00 | 0.0M |
| 2025-01-16 | 12,745.00 | 12,745.00 | 12,580.00 | 12,580.00 | 0.0M |
| 2025-01-15 | 12,405.00 | 12,545.00 | 12,405.00 | 12,455.00 | 0.0M |
| 2025-01-14 | 12,245.00 | 12,355.00 | 12,200.00 | 12,330.00 | 0.0M |
| 2025-01-13 | 12,315.00 | 12,440.00 | 12,165.00 | 12,165.00 | 0.0M |
| 2025-01-10 | 12,510.00 | 12,545.00 | 12,415.00 | 12,415.00 | 0.0M |
| 2025-01-09 | 12,560.00 | 12,560.00 | 12,455.00 | 12,495.00 | 0.0M |
| 2025-01-08 | 12,025.00 | 12,560.00 | 12,025.00 | 12,560.00 | 0.0M |
| 2025-01-07 | 12,435.00 | 12,435.00 | 12,125.00 | 12,140.00 | 0.0M |
| 2025-01-06 | 12,120.00 | 12,385.00 | 12,120.00 | 12,370.00 | 0.0M |
| 2025-01-03 | 11,700.00 | 12,060.00 | 11,700.00 | 12,050.00 | 0.0M |
| 2025-01-02 | 11,255.00 | 11,560.00 | 11,240.00 | 11,560.00 | 0.0M |