43,690.00
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 | 43,720.00 | 44,000.00 | 43,630.00 | 43,690.00 | 0.0M |
| 2025-09-25 | 43,500.00 | 43,720.00 | 43,320.00 | 43,720.00 | 0.0M |
| 2025-09-24 | 43,150.00 | 43,500.00 | 43,000.00 | 43,500.00 | 0.0M |
| 2025-09-22 | 43,250.00 | 43,680.00 | 43,080.00 | 43,170.00 | 0.0M |
| 2025-09-19 | 43,900.00 | 43,900.00 | 43,240.00 | 43,510.00 | 0.0M |
| 2025-09-18 | 44,060.00 | 44,060.00 | 43,720.00 | 43,880.00 | 0.0M |
| 2025-09-17 | 44,160.00 | 44,160.00 | 43,830.00 | 44,140.00 | 0.0M |
| 2025-09-16 | 44,550.00 | 44,550.00 | 43,980.00 | 44,310.00 | 0.0M |
| 2025-09-12 | 44,390.00 | 44,470.00 | 44,170.00 | 44,440.00 | 0.0M |
| 2025-09-11 | 43,780.00 | 44,260.00 | 43,770.00 | 44,170.00 | 0.0M |
| 2025-09-10 | 43,190.00 | 43,530.00 | 43,100.00 | 43,530.00 | 0.0M |
| 2025-09-09 | 43,600.00 | 43,600.00 | 43,040.00 | 43,120.00 | 0.0M |
| 2025-09-08 | 43,210.00 | 43,520.00 | 42,990.00 | 43,340.00 | 0.0M |
| 2025-09-05 | 42,960.00 | 43,010.00 | 42,630.00 | 42,850.00 | 0.0M |
| 2025-09-04 | 42,530.00 | 42,850.00 | 42,450.00 | 42,850.00 | 0.0M |
| 2025-09-03 | 42,610.00 | 42,610.00 | 42,170.00 | 42,170.00 | 0.0M |
| 2025-09-02 | 42,950.00 | 42,950.00 | 42,650.00 | 42,670.00 | 0.0M |
| 2025-09-01 | 42,790.00 | 42,950.00 | 42,510.00 | 42,950.00 | 0.0M |
| 2025-08-29 | 43,050.00 | 43,070.00 | 42,990.00 | 42,990.00 | 0.0M |
| 2025-08-28 | 42,770.00 | 43,130.00 | 42,770.00 | 43,130.00 | 0.0M |
| 2025-08-27 | 43,070.00 | 43,070.00 | 42,720.00 | 42,870.00 | 0.0M |
| 2025-08-26 | 43,600.00 | 43,600.00 | 43,110.00 | 43,120.00 | 0.0M |
| 2025-08-25 | 44,090.00 | 44,090.00 | 43,540.00 | 43,690.00 | 0.0M |
| 2025-08-22 | 43,570.00 | 43,600.00 | 43,500.00 | 43,560.00 | 0.0M |
| 2025-08-21 | 43,870.00 | 43,870.00 | 43,360.00 | 43,540.00 | 0.0M |
| 2025-08-20 | 44,180.00 | 44,180.00 | 43,650.00 | 43,790.00 | 0.0M |
| 2025-08-19 | 44,980.00 | 44,980.00 | 44,350.00 | 44,520.00 | 0.0M |
| 2025-08-18 | 44,490.00 | 45,190.00 | 44,490.00 | 45,030.00 | 0.0M |
| 2025-08-15 | 43,780.00 | 44,360.00 | 43,780.00 | 44,350.00 | 0.0M |
| 2025-08-14 | 43,740.00 | 43,900.00 | 43,340.00 | 43,720.00 | 0.0M |
| 2025-08-13 | 43,790.00 | 44,060.00 | 43,440.00 | 43,900.00 | 0.0M |
| 2025-08-12 | 43,180.00 | 43,620.00 | 42,980.00 | 43,360.00 | 0.0M |
| 2025-08-08 | 42,150.00 | 43,000.00 | 42,150.00 | 42,940.00 | 0.0M |
| 2025-08-07 | 41,400.00 | 42,080.00 | 41,400.00 | 41,850.00 | 0.0M |
| 2025-08-06 | 41,280.00 | 41,480.00 | 41,180.00 | 41,290.00 | 0.0M |
| 2025-08-05 | 41,140.00 | 41,340.00 | 41,060.00 | 41,290.00 | 0.0M |
| 2025-08-04 | 40,380.00 | 40,940.00 | 40,380.00 | 40,940.00 | 0.0M |
| 2025-08-01 | 40,660.00 | 41,260.00 | 40,660.00 | 41,170.00 | 0.0M |
| 2025-07-31 | 40,670.00 | 40,860.00 | 40,500.00 | 40,660.00 | 0.0M |
| 2025-07-30 | 40,620.00 | 40,630.00 | 40,510.00 | 40,510.00 | 0.0M |
| 2025-07-29 | 40,570.00 | 40,600.00 | 40,360.00 | 40,600.00 | 0.0M |
| 2025-07-28 | 41,120.00 | 41,150.00 | 40,540.00 | 40,600.00 | 0.0M |
| 2025-07-25 | 41,120.00 | 41,320.00 | 40,820.00 | 40,820.00 | 0.0M |
| 2025-07-24 | 40,870.00 | 41,220.00 | 40,800.00 | 41,080.00 | 0.0M |
| 2025-07-23 | 40,000.00 | 40,580.00 | 39,890.00 | 40,470.00 | 0.0M |
| 2025-07-22 | 39,980.00 | 40,300.00 | 39,680.00 | 39,730.00 | 0.0M |
| 2025-07-18 | 39,940.00 | 39,940.00 | 39,750.00 | 39,940.00 | 0.0M |
| 2025-07-17 | 39,190.00 | 39,720.00 | 39,190.00 | 39,680.00 | 0.0M |
| 2025-07-16 | 39,290.00 | 39,300.00 | 39,000.00 | 39,220.00 | 0.0M |
| 2025-07-15 | 39,390.00 | 39,390.00 | 38,990.00 | 39,050.00 | 0.0M |
| 2025-07-14 | 39,350.00 | 39,350.00 | 39,070.00 | 39,210.00 | 0.0M |
| 2025-07-11 | 40,300.00 | 40,540.00 | 39,990.00 | 39,990.00 | 0.0M |
| 2025-07-10 | 40,500.00 | 40,500.00 | 40,000.00 | 40,000.00 | 0.0M |
| 2025-07-09 | 40,540.00 | 40,540.00 | 40,120.00 | 40,310.00 | 0.0M |
| 2025-07-08 | 40,580.00 | 40,610.00 | 40,410.00 | 40,510.00 | 0.0M |
| 2025-07-07 | 40,490.00 | 40,650.00 | 40,450.00 | 40,540.00 | 0.0M |
| 2025-07-04 | 40,500.00 | 40,520.00 | 40,360.00 | 40,400.00 | 0.0M |
| 2025-07-03 | 40,600.00 | 40,600.00 | 40,260.00 | 40,420.00 | 0.0M |
| 2025-07-02 | 40,510.00 | 40,840.00 | 40,510.00 | 40,700.00 | 0.0M |
| 2025-07-01 | 41,500.00 | 41,500.00 | 40,980.00 | 41,090.00 | 0.0M |
| 2025-06-30 | 41,370.00 | 41,570.00 | 41,330.00 | 41,330.00 | 0.0M |
| 2025-06-27 | 40,700.00 | 40,890.00 | 40,600.00 | 40,810.00 | 0.0M |
| 2025-06-26 | 40,050.00 | 40,340.00 | 40,050.00 | 40,330.00 | 0.0M |
| 2025-06-25 | 39,820.00 | 40,040.00 | 39,730.00 | 40,040.00 | 0.0M |
| 2025-06-24 | 39,940.00 | 39,960.00 | 39,780.00 | 39,890.00 | 0.0M |
| 2025-06-23 | 39,450.00 | 39,450.00 | 39,180.00 | 39,300.00 | 0.0M |
| 2025-06-20 | 39,900.00 | 39,900.00 | 39,580.00 | 39,600.00 | 0.0M |
| 2025-06-19 | 39,950.00 | 40,080.00 | 39,900.00 | 39,900.00 | 0.0M |
| 2025-06-18 | 39,320.00 | 40,000.00 | 39,320.00 | 40,000.00 | 0.0M |
| 2025-06-17 | 39,300.00 | 39,460.00 | 39,260.00 | 39,450.00 | 0.0M |
| 2025-06-16 | 39,020.00 | 39,200.00 | 38,980.00 | 39,100.00 | 0.0M |
| 2025-06-13 | 39,000.00 | 39,000.00 | 38,620.00 | 38,810.00 | 0.0M |
| 2025-06-12 | 39,180.00 | 39,300.00 | 39,010.00 | 39,010.00 | 0.0M |
| 2025-06-11 | 39,210.00 | 39,210.00 | 39,000.00 | 39,110.00 | 0.0M |
| 2025-06-10 | 39,000.00 | 39,180.00 | 39,000.00 | 39,120.00 | 0.0M |
| 2025-06-09 | 38,720.00 | 39,010.00 | 38,720.00 | 39,000.00 | 0.0M |
| 2025-06-06 | 38,800.00 | 38,800.00 | 38,580.00 | 38,580.00 | 0.0M |
| 2025-06-05 | 38,600.00 | 38,710.00 | 38,480.00 | 38,490.00 | 0.0M |
| 2025-06-04 | 38,620.00 | 38,950.00 | 38,620.00 | 38,870.00 | 0.0M |
| 2025-06-03 | 39,040.00 | 39,040.00 | 38,620.00 | 38,620.00 | 0.0M |
| 2025-06-02 | 38,840.00 | 38,900.00 | 38,610.00 | 38,750.00 | 0.0M |
| 2025-05-30 | 39,000.00 | 39,300.00 | 38,870.00 | 39,250.00 | 0.0M |
| 2025-05-29 | 39,350.00 | 39,510.00 | 39,130.00 | 39,430.00 | 0.0M |
| 2025-05-28 | 39,510.00 | 39,510.00 | 39,080.00 | 39,220.00 | 0.0M |
| 2025-05-27 | 38,790.00 | 39,270.00 | 38,790.00 | 39,270.00 | 0.0M |
| 2025-05-26 | 38,500.00 | 39,900.00 | 38,390.00 | 38,980.00 | 0.0M |
| 2025-05-23 | 38,090.00 | 38,420.00 | 38,090.00 | 38,380.00 | 0.0M |
| 2025-05-22 | 38,000.00 | 38,260.00 | 38,000.00 | 38,090.00 | 0.0M |
| 2025-05-21 | 38,680.00 | 38,680.00 | 38,110.00 | 38,110.00 | 0.0M |
| 2025-05-20 | 38,870.00 | 38,970.00 | 38,570.00 | 38,590.00 | 0.0M |
| 2025-05-19 | 38,500.00 | 38,560.00 | 38,380.00 | 38,480.00 | 0.0M |
| 2025-05-16 | 38,500.00 | 38,790.00 | 38,500.00 | 38,790.00 | 0.0M |
| 2025-05-15 | 38,750.00 | 39,010.00 | 38,570.00 | 38,600.00 | 0.0M |
| 2025-05-14 | 39,340.00 | 39,430.00 | 38,760.00 | 39,070.00 | 0.0M |
| 2025-05-13 | 39,220.00 | 39,250.00 | 39,050.00 | 39,230.00 | 0.0M |
| 2025-05-12 | 39,170.00 | 39,170.00 | 38,530.00 | 38,750.00 | 0.0M |
| 2025-05-09 | 38,650.00 | 39,040.00 | 38,650.00 | 38,970.00 | 0.0M |
| 2025-05-08 | 38,310.00 | 38,650.00 | 38,310.00 | 38,610.00 | 0.0M |
| 2025-05-07 | 38,540.00 | 38,640.00 | 38,330.00 | 38,350.00 | 0.0M |
| 2025-05-02 | 37,910.00 | 38,270.00 | 37,760.00 | 38,200.00 | 0.0M |
| 2025-05-01 | 37,540.00 | 37,960.00 | 37,470.00 | 37,740.00 | 0.0M |
| 2025-04-30 | 37,250.00 | 37,520.00 | 37,250.00 | 37,520.00 | 0.0M |
| 2025-04-28 | 36,860.00 | 37,100.00 | 36,860.00 | 36,980.00 | 0.0M |
| 2025-04-25 | 36,610.00 | 36,890.00 | 36,600.00 | 36,890.00 | 0.0M |
| 2025-04-24 | 36,800.00 | 36,800.00 | 36,180.00 | 36,270.00 | 0.0M |
| 2025-04-23 | 36,000.00 | 36,530.00 | 36,000.00 | 36,180.00 | 0.0M |
| 2025-04-22 | 35,690.00 | 36,040.00 | 35,690.00 | 36,000.00 | 0.0M |
| 2025-04-21 | 36,280.00 | 36,280.00 | 35,890.00 | 35,950.00 | 0.0M |
| 2025-04-18 | 36,190.00 | 36,370.00 | 36,130.00 | 36,350.00 | 0.0M |
| 2025-04-17 | 35,700.00 | 36,170.00 | 35,700.00 | 36,170.00 | 0.0M |
| 2025-04-16 | 35,810.00 | 35,820.00 | 35,480.00 | 35,700.00 | 0.0M |
| 2025-04-15 | 36,100.00 | 36,100.00 | 35,730.00 | 35,810.00 | 0.0M |
| 2025-04-14 | 35,820.00 | 35,820.00 | 35,550.00 | 35,610.00 | 0.0M |
| 2025-04-11 | 35,340.00 | 36,030.00 | 34,610.00 | 36,030.00 | 0.0M |
| 2025-04-10 | 34,180.00 | 36,160.00 | 33,970.00 | 36,040.00 | 0.0M |
| 2025-04-09 | 34,270.00 | 34,270.00 | 33,190.00 | 33,480.00 | 0.0M |
| 2025-04-08 | 33,470.00 | 34,540.00 | 33,470.00 | 34,400.00 | 0.0M |
| 2025-04-07 | 33,190.00 | 33,800.00 | 30,330.00 | 32,770.00 | 0.0M |
| 2025-04-04 | 34,820.00 | 35,190.00 | 34,000.00 | 34,940.00 | 0.0M |
| 2025-04-03 | 35,000.00 | 35,520.00 | 34,620.00 | 35,520.00 | 0.0M |
| 2025-04-02 | 36,380.00 | 36,380.00 | 35,720.00 | 36,070.00 | 0.0M |
| 2025-04-01 | 36,350.00 | 36,370.00 | 36,060.00 | 36,180.00 | 0.0M |
| 2025-03-31 | 36,340.00 | 36,340.00 | 35,850.00 | 35,900.00 | 0.0M |
| 2025-03-28 | 37,300.00 | 37,480.00 | 37,000.00 | 37,210.00 | 0.0M |
| 2025-03-27 | 37,240.00 | 37,390.00 | 37,190.00 | 37,280.00 | 0.0M |
| 2025-03-26 | 37,400.00 | 37,600.00 | 37,350.00 | 37,590.00 | 0.0M |
| 2025-03-25 | 37,350.00 | 37,390.00 | 37,110.00 | 37,190.00 | 0.0M |
| 2025-03-24 | 37,340.00 | 37,340.00 | 37,130.00 | 37,130.00 | 0.0M |
| 2025-03-21 | 37,190.00 | 37,200.00 | 37,010.00 | 37,100.00 | 0.0M |
| 2025-03-19 | 36,800.00 | 37,140.00 | 36,800.00 | 36,990.00 | 0.0M |
| 2025-03-18 | 36,860.00 | 36,860.00 | 36,640.00 | 36,820.00 | 0.0M |
| 2025-03-17 | 36,710.00 | 36,750.00 | 36,540.00 | 36,540.00 | 0.0M |
| 2025-03-14 | 35,960.00 | 36,560.00 | 35,900.00 | 36,530.00 | 0.0M |
| 2025-03-13 | 36,850.00 | 36,900.00 | 36,660.00 | 36,660.00 | 0.0M |
| 2025-03-12 | 36,020.00 | 36,580.00 | 36,020.00 | 36,530.00 | 0.0M |
| 2025-03-11 | 36,320.00 | 36,390.00 | 35,720.00 | 36,390.00 | 0.0M |
| 2025-03-10 | 36,970.00 | 36,970.00 | 36,500.00 | 36,790.00 | 0.0M |
| 2025-03-07 | 37,010.00 | 37,150.00 | 36,750.00 | 36,870.00 | 0.0M |
| 2025-03-06 | 37,660.00 | 37,910.00 | 37,660.00 | 37,870.00 | 0.0M |
| 2025-03-05 | 37,540.00 | 37,620.00 | 37,390.00 | 37,570.00 | 0.0M |
| 2025-03-04 | 37,720.00 | 37,720.00 | 37,270.00 | 37,440.00 | 0.0M |
| 2025-03-03 | 37,890.00 | 37,890.00 | 37,370.00 | 37,720.00 | 0.0M |
| 2025-02-28 | 37,560.00 | 37,560.00 | 36,910.00 | 37,190.00 | 0.0M |
| 2025-02-27 | 37,730.00 | 38,030.00 | 37,730.00 | 37,880.00 | 0.0M |
| 2025-02-26 | 37,900.00 | 37,900.00 | 37,410.00 | 37,700.00 | 0.0M |
| 2025-02-25 | 38,020.00 | 38,080.00 | 37,780.00 | 38,080.00 | 0.0M |
| 2025-02-21 | 38,280.00 | 38,600.00 | 38,280.00 | 38,500.00 | 0.0M |
| 2025-02-20 | 39,080.00 | 39,080.00 | 38,380.00 | 38,830.00 | 0.0M |
| 2025-02-19 | 39,120.00 | 39,130.00 | 38,950.00 | 39,080.00 | 0.0M |
| 2025-02-18 | 39,000.00 | 39,300.00 | 38,950.00 | 39,230.00 | 0.0M |
| 2025-02-17 | 39,120.00 | 39,120.00 | 38,810.00 | 38,950.00 | 0.0M |
| 2025-02-14 | 39,010.00 | 39,120.00 | 39,000.00 | 39,040.00 | 0.0M |
| 2025-02-13 | 38,850.00 | 39,140.00 | 38,440.00 | 39,010.00 | 0.0M |
| 2025-02-12 | 39,520.00 | 39,520.00 | 38,800.00 | 38,920.00 | 0.0M |
| 2025-02-10 | 39,840.00 | 39,840.00 | 38,530.00 | 38,820.00 | 0.0M |
| 2025-02-07 | 39,000.00 | 39,250.00 | 38,640.00 | 39,250.00 | 0.0M |
| 2025-02-06 | 38,890.00 | 39,170.00 | 38,890.00 | 38,940.00 | 0.0M |
| 2025-02-05 | 38,560.00 | 38,940.00 | 38,560.00 | 38,860.00 | 0.0M |
| 2025-02-04 | 38,600.00 | 38,820.00 | 38,280.00 | 38,440.00 | 0.0M |
| 2025-02-03 | 37,710.00 | 38,190.00 | 37,710.00 | 38,190.00 | 0.0M |
| 2025-01-31 | 38,670.00 | 38,670.00 | 38,450.00 | 38,620.00 | 0.0M |
| 2025-01-30 | 38,560.00 | 38,700.00 | 38,390.00 | 38,620.00 | 0.0M |
| 2025-01-29 | 38,600.00 | 38,670.00 | 38,500.00 | 38,500.00 | 0.0M |
| 2025-01-28 | 37,750.00 | 38,360.00 | 37,700.00 | 38,360.00 | 0.0M |
| 2025-01-27 | 38,530.00 | 38,530.00 | 37,880.00 | 38,100.00 | 0.0M |
| 2025-01-24 | 37,800.00 | 38,330.00 | 37,800.00 | 37,830.00 | 0.0M |
| 2025-01-23 | 37,530.00 | 37,760.00 | 37,490.00 | 37,760.00 | 0.0M |
| 2025-01-22 | 36,560.00 | 37,340.00 | 36,560.00 | 37,310.00 | 0.0M |
| 2025-01-21 | 36,740.00 | 36,740.00 | 36,380.00 | 36,550.00 | 0.0M |
| 2025-01-20 | 36,860.00 | 36,860.00 | 36,650.00 | 36,650.00 | 0.0M |
| 2025-01-17 | 36,450.00 | 36,450.00 | 36,090.00 | 36,400.00 | 0.0M |
| 2025-01-16 | 36,850.00 | 37,080.00 | 36,850.00 | 36,960.00 | 0.0M |
| 2025-01-15 | 36,670.00 | 36,840.00 | 36,500.00 | 36,560.00 | 0.0M |
| 2025-01-14 | 36,950.00 | 36,950.00 | 36,280.00 | 36,500.00 | 0.0M |
| 2025-01-10 | 37,250.00 | 37,450.00 | 36,800.00 | 37,450.00 | 0.0M |
| 2025-01-09 | 37,190.00 | 37,290.00 | 36,910.00 | 37,250.00 | 0.0M |
| 2025-01-08 | 37,130.00 | 37,390.00 | 37,000.00 | 37,390.00 | 0.0M |
| 2025-01-07 | 37,280.00 | 37,650.00 | 37,280.00 | 37,390.00 | 0.0M |
| 2025-01-06 | 37,800.00 | 37,800.00 | 37,000.00 | 37,020.00 | 0.0M |