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 | 32,170.00 | 32,480.00 | 32,140.00 | 32,480.00 | 0.0M |
| 2025-09-25 | 32,480.00 | 32,720.00 | 32,480.00 | 32,600.00 | 0.0M |
| 2025-09-24 | 32,710.00 | 32,890.00 | 32,680.00 | 32,870.00 | 0.0M |
| 2025-09-22 | 32,580.00 | 32,790.00 | 32,560.00 | 32,570.00 | 0.0M |
| 2025-09-19 | 32,600.00 | 32,720.00 | 32,490.00 | 32,500.00 | 0.0M |
| 2025-09-18 | 32,480.00 | 32,590.00 | 32,410.00 | 32,590.00 | 0.0M |
| 2025-09-17 | 32,150.00 | 32,170.00 | 31,950.00 | 32,000.00 | 0.0M |
| 2025-09-16 | 32,600.00 | 32,600.00 | 32,150.00 | 32,240.00 | 0.0M |
| 2025-09-12 | 32,420.00 | 32,770.00 | 32,420.00 | 32,430.00 | 0.0M |
| 2025-09-11 | 31,810.00 | 31,900.00 | 31,660.00 | 31,720.00 | 0.0M |
| 2025-09-10 | 31,900.00 | 31,930.00 | 31,810.00 | 31,890.00 | 0.0M |
| 2025-09-09 | 31,780.00 | 31,930.00 | 31,780.00 | 31,820.00 | 0.0M |
| 2025-09-08 | 31,870.00 | 31,870.00 | 31,750.00 | 31,790.00 | 0.0M |
| 2025-09-05 | 31,890.00 | 32,130.00 | 31,860.00 | 31,970.00 | 0.0M |
| 2025-09-04 | 31,250.00 | 31,520.00 | 31,250.00 | 31,340.00 | 0.0M |
| 2025-09-03 | 31,460.00 | 31,700.00 | 31,310.00 | 31,310.00 | 0.0M |
| 2025-09-02 | 31,760.00 | 31,950.00 | 31,760.00 | 31,870.00 | 0.0M |
| 2025-09-01 | 32,000.00 | 32,050.00 | 31,770.00 | 31,940.00 | 0.0M |
| 2025-08-29 | 31,940.00 | 32,000.00 | 31,840.00 | 31,990.00 | 0.0M |
| 2025-08-28 | 31,830.00 | 32,000.00 | 31,820.00 | 32,000.00 | 0.0M |
| 2025-08-27 | 31,980.00 | 31,980.00 | 31,750.00 | 31,760.00 | 0.0M |
| 2025-08-26 | 31,710.00 | 31,710.00 | 31,400.00 | 31,590.00 | 0.0M |
| 2025-08-25 | 32,000.00 | 32,170.00 | 31,900.00 | 31,990.00 | 0.0M |
| 2025-08-22 | 30,950.00 | 31,110.00 | 30,930.00 | 31,000.00 | 0.0M |
| 2025-08-21 | 31,020.00 | 31,080.00 | 30,970.00 | 31,060.00 | 0.0M |
| 2025-08-20 | 31,060.00 | 31,110.00 | 30,920.00 | 30,920.00 | 0.0M |
| 2025-08-19 | 31,180.00 | 31,180.00 | 31,010.00 | 31,010.00 | 0.0M |
| 2025-08-18 | 31,500.00 | 31,500.00 | 31,160.00 | 31,160.00 | 0.0M |
| 2025-08-15 | 31,300.00 | 31,590.00 | 31,270.00 | 31,570.00 | 0.0M |
| 2025-08-14 | 31,160.00 | 31,210.00 | 31,030.00 | 31,030.00 | 0.0M |
| 2025-08-13 | 30,540.00 | 30,660.00 | 30,530.00 | 30,610.00 | 0.0M |
| 2025-08-12 | 30,260.00 | 30,300.00 | 30,110.00 | 30,230.00 | 0.0M |
| 2025-08-08 | 30,290.00 | 30,290.00 | 30,050.00 | 30,260.00 | 0.0M |
| 2025-08-07 | 30,590.00 | 30,590.00 | 30,310.00 | 30,440.00 | 0.0M |
| 2025-08-06 | 30,390.00 | 30,560.00 | 30,290.00 | 30,560.00 | 0.0M |
| 2025-08-05 | 30,450.00 | 30,460.00 | 30,260.00 | 30,460.00 | 0.0M |
| 2025-08-04 | 29,490.00 | 29,870.00 | 29,455.00 | 29,700.00 | 0.0M |
| 2025-08-01 | 30,540.00 | 30,540.00 | 30,130.00 | 30,190.00 | 0.0M |
| 2025-07-31 | 30,760.00 | 31,020.00 | 30,730.00 | 30,850.00 | 0.0M |
| 2025-07-30 | 30,880.00 | 31,160.00 | 30,880.00 | 31,040.00 | 0.0M |
| 2025-07-29 | 31,500.00 | 31,500.00 | 31,190.00 | 31,300.00 | 0.0M |
| 2025-07-28 | 31,470.00 | 31,600.00 | 31,450.00 | 31,590.00 | 0.0M |
| 2025-07-25 | 31,330.00 | 31,340.00 | 31,120.00 | 31,300.00 | 0.0M |
| 2025-07-24 | 31,460.00 | 31,460.00 | 31,250.00 | 31,270.00 | 0.0M |
| 2025-07-23 | 30,920.00 | 31,000.00 | 30,830.00 | 31,000.00 | 0.0M |
| 2025-07-22 | 30,770.00 | 30,810.00 | 30,610.00 | 30,690.00 | 0.0M |
| 2025-07-18 | 30,910.00 | 30,960.00 | 30,850.00 | 30,960.00 | 0.0M |
| 2025-07-17 | 30,320.00 | 30,460.00 | 30,290.00 | 30,430.00 | 0.0M |
| 2025-07-16 | 30,460.00 | 30,460.00 | 30,080.00 | 30,190.00 | 0.0M |
| 2025-07-15 | 30,830.00 | 30,960.00 | 30,690.00 | 30,960.00 | 0.0M |
| 2025-07-14 | 30,710.00 | 30,710.00 | 30,250.00 | 30,420.00 | 0.0M |
| 2025-07-11 | 31,090.00 | 31,100.00 | 30,750.00 | 30,840.00 | 0.0M |
| 2025-07-10 | 30,760.00 | 30,760.00 | 30,630.00 | 30,630.00 | 0.0M |
| 2025-07-09 | 30,640.00 | 30,640.00 | 30,440.00 | 30,460.00 | 0.0M |
| 2025-07-08 | 30,640.00 | 30,830.00 | 30,610.00 | 30,720.00 | 0.0M |
| 2025-07-07 | 31,140.00 | 31,200.00 | 31,090.00 | 31,110.00 | 0.0M |
| 2025-07-04 | 31,250.00 | 31,280.00 | 31,110.00 | 31,110.00 | 0.0M |
| 2025-07-03 | 30,950.00 | 31,080.00 | 30,860.00 | 30,930.00 | 0.0M |
| 2025-07-02 | 30,940.00 | 31,140.00 | 30,880.00 | 31,140.00 | 0.0M |
| 2025-07-01 | 30,470.00 | 30,470.00 | 30,050.00 | 30,240.00 | 0.0M |
| 2025-06-30 | 30,260.00 | 30,500.00 | 30,250.00 | 30,500.00 | 0.0M |
| 2025-06-27 | 29,500.00 | 29,820.00 | 29,500.00 | 29,820.00 | 0.0M |
| 2025-06-26 | 28,950.00 | 29,095.00 | 28,915.00 | 29,000.00 | 0.0M |
| 2025-06-25 | 29,050.00 | 29,235.00 | 29,030.00 | 29,110.00 | 0.0M |
| 2025-06-24 | 28,650.00 | 28,920.00 | 28,605.00 | 28,920.00 | 0.0M |
| 2025-06-23 | 27,880.00 | 27,900.00 | 27,675.00 | 27,900.00 | 0.0M |
| 2025-06-20 | 27,670.00 | 27,920.00 | 27,670.00 | 27,880.00 | 0.0M |
| 2025-06-19 | 27,995.00 | 28,195.00 | 27,680.00 | 27,890.00 | 0.0M |
| 2025-06-18 | 28,010.00 | 28,230.00 | 28,005.00 | 28,145.00 | 0.0M |
| 2025-06-17 | 28,410.00 | 28,410.00 | 28,055.00 | 28,300.00 | 0.0M |
| 2025-06-16 | 27,965.00 | 28,285.00 | 27,965.00 | 28,185.00 | 0.0M |
| 2025-06-13 | 28,680.00 | 28,680.00 | 28,130.00 | 28,420.00 | 0.0M |
| 2025-06-12 | 28,945.00 | 28,945.00 | 28,680.00 | 28,690.00 | 0.0M |
| 2025-06-11 | 28,865.00 | 28,950.00 | 28,740.00 | 28,775.00 | 0.0M |
| 2025-06-10 | 28,770.00 | 28,960.00 | 28,710.00 | 28,945.00 | 0.0M |
| 2025-06-09 | 28,745.00 | 28,975.00 | 28,650.00 | 28,680.00 | 0.0M |
| 2025-06-06 | 28,495.00 | 28,500.00 | 28,305.00 | 28,375.00 | 0.0M |
| 2025-06-05 | 28,300.00 | 28,395.00 | 28,300.00 | 28,390.00 | 0.0M |
| 2025-06-04 | 28,520.00 | 28,570.00 | 28,440.00 | 28,465.00 | 0.0M |
| 2025-06-03 | 28,080.00 | 28,315.00 | 28,020.00 | 28,200.00 | 0.0M |
| 2025-06-02 | 27,960.00 | 28,140.00 | 27,855.00 | 27,995.00 | 0.0M |
| 2025-05-30 | 28,020.00 | 28,275.00 | 28,020.00 | 28,225.00 | 0.0M |
| 2025-05-29 | 28,635.00 | 28,890.00 | 28,595.00 | 28,890.00 | 0.0M |
| 2025-05-28 | 28,325.00 | 28,335.00 | 28,210.00 | 28,235.00 | 0.0M |
| 2025-05-27 | 27,980.00 | 27,980.00 | 27,805.00 | 27,930.00 | 0.0M |
| 2025-05-26 | 27,695.00 | 27,980.00 | 27,695.00 | 27,980.00 | 0.0M |
| 2025-05-23 | 27,825.00 | 27,825.00 | 27,710.00 | 27,715.00 | 0.0M |
| 2025-05-22 | 27,630.00 | 27,835.00 | 27,625.00 | 27,820.00 | 0.0M |
| 2025-05-21 | 28,970.00 | 28,970.00 | 28,565.00 | 28,565.00 | 0.0M |
| 2025-05-20 | 29,065.00 | 29,080.00 | 28,840.00 | 28,840.00 | 0.0M |
| 2025-05-19 | 28,415.00 | 28,510.00 | 28,305.00 | 28,325.00 | 0.0M |
| 2025-05-16 | 28,315.00 | 28,515.00 | 28,285.00 | 28,515.00 | 0.0M |
| 2025-05-15 | 27,980.00 | 27,980.00 | 27,740.00 | 27,820.00 | 0.0M |
| 2025-05-14 | 28,460.00 | 28,460.00 | 28,200.00 | 28,275.00 | 0.0M |
| 2025-05-13 | 28,600.00 | 28,725.00 | 28,430.00 | 28,460.00 | 0.0M |
| 2025-05-12 | 27,570.00 | 27,800.00 | 27,555.00 | 27,800.00 | 0.0M |
| 2025-05-09 | 27,105.00 | 27,345.00 | 27,085.00 | 27,260.00 | 0.0M |
| 2025-05-08 | 26,945.00 | 27,320.00 | 26,925.00 | 27,320.00 | 0.0M |
| 2025-05-07 | 26,735.00 | 26,975.00 | 26,735.00 | 26,820.00 | 0.0M |
| 2025-05-02 | 26,525.00 | 26,960.00 | 26,400.00 | 26,840.00 | 0.0M |
| 2025-05-01 | 26,365.00 | 26,745.00 | 26,365.00 | 26,585.00 | 0.0M |
| 2025-04-30 | 26,115.00 | 26,250.00 | 26,090.00 | 26,190.00 | 0.0M |
| 2025-04-28 | 25,590.00 | 25,700.00 | 25,510.00 | 25,700.00 | 0.0M |
| 2025-04-25 | 25,760.00 | 25,900.00 | 25,675.00 | 25,780.00 | 0.0M |
| 2025-04-24 | 25,400.00 | 25,400.00 | 25,090.00 | 25,150.00 | 0.0M |
| 2025-04-23 | 25,800.00 | 25,800.00 | 25,175.00 | 25,420.00 | 0.0M |
| 2025-04-22 | 24,160.00 | 24,200.00 | 24,025.00 | 24,200.00 | 0.0M |
| 2025-04-21 | 24,880.00 | 24,990.00 | 24,360.00 | 24,660.00 | 0.0M |
| 2025-04-18 | 25,250.00 | 25,260.00 | 25,185.00 | 25,250.00 | 0.0M |
| 2025-04-17 | 25,745.00 | 26,085.00 | 25,500.00 | 25,950.00 | 0.0M |
| 2025-04-16 | 25,985.00 | 26,275.00 | 25,770.00 | 26,040.00 | 0.0M |
| 2025-04-15 | 26,475.00 | 26,765.00 | 26,315.00 | 26,465.00 | 0.0M |
| 2025-04-14 | 26,470.00 | 26,625.00 | 26,175.00 | 26,445.00 | 0.0M |
| 2025-04-11 | 24,970.00 | 26,225.00 | 24,650.00 | 26,145.00 | 0.0M |
| 2025-04-10 | 27,000.00 | 27,000.00 | 26,300.00 | 26,575.00 | 0.0M |
| 2025-04-09 | 22,500.00 | 22,895.00 | 22,250.00 | 22,645.00 | 0.0M |
| 2025-04-08 | 24,155.00 | 24,625.00 | 23,855.00 | 24,625.00 | 0.0M |
| 2025-04-07 | 22,380.00 | 22,980.00 | 22,180.00 | 22,475.00 | 0.0M |
| 2025-04-04 | 26,775.00 | 26,795.00 | 26,245.00 | 26,675.00 | 0.0M |
| 2025-04-03 | 27,610.00 | 28,000.00 | 27,580.00 | 27,775.00 | 0.0M |
| 2025-04-02 | 28,685.00 | 28,690.00 | 28,520.00 | 28,680.00 | 0.0M |
| 2025-04-01 | 28,470.00 | 28,540.00 | 28,385.00 | 28,535.00 | 0.0M |
| 2025-03-31 | 28,055.00 | 28,080.00 | 27,900.00 | 27,925.00 | 0.0M |
| 2025-03-28 | 29,050.00 | 29,250.00 | 29,050.00 | 29,140.00 | 0.0M |
| 2025-03-27 | 29,410.00 | 29,500.00 | 29,165.00 | 29,500.00 | 0.0M |
| 2025-03-26 | 29,720.00 | 29,720.00 | 29,505.00 | 29,595.00 | 0.0M |
| 2025-03-25 | 29,625.00 | 29,630.00 | 29,410.00 | 29,450.00 | 0.0M |
| 2025-03-24 | 28,970.00 | 29,160.00 | 28,970.00 | 29,130.00 | 0.0M |
| 2025-03-21 | 28,690.00 | 28,850.00 | 28,590.00 | 28,660.00 | 0.0M |
| 2025-03-19 | 28,500.00 | 28,505.00 | 28,265.00 | 28,435.00 | 0.0M |
| 2025-03-18 | 28,535.00 | 28,695.00 | 28,535.00 | 28,615.00 | 0.0M |
| 2025-03-17 | 28,385.00 | 28,385.00 | 28,010.00 | 28,035.00 | 0.0M |
| 2025-03-14 | 27,985.00 | 28,085.00 | 27,800.00 | 28,010.00 | 0.0M |
| 2025-03-13 | 28,640.00 | 28,650.00 | 28,275.00 | 28,365.00 | 0.0M |
| 2025-03-12 | 28,720.00 | 28,795.00 | 28,485.00 | 28,740.00 | 0.0M |
| 2025-03-11 | 29,055.00 | 29,370.00 | 28,540.00 | 29,370.00 | 0.0M |
| 2025-03-10 | 30,090.00 | 30,090.00 | 29,735.00 | 29,865.00 | 0.0M |
| 2025-03-07 | 30,010.00 | 30,280.00 | 29,935.00 | 29,935.00 | 0.0M |
| 2025-03-06 | 30,670.00 | 30,670.00 | 30,370.00 | 30,470.00 | 0.0M |
| 2025-03-05 | 30,300.00 | 30,380.00 | 30,050.00 | 30,310.00 | 0.0M |
| 2025-03-04 | 30,830.00 | 30,900.00 | 30,700.00 | 30,900.00 | 0.0M |
| 2025-03-03 | 31,720.00 | 31,740.00 | 31,440.00 | 31,740.00 | 0.0M |
| 2025-02-28 | 30,750.00 | 30,970.00 | 30,670.00 | 30,890.00 | 0.0M |
| 2025-02-27 | 31,450.00 | 31,450.00 | 31,090.00 | 31,340.00 | 0.0M |
| 2025-02-26 | 31,400.00 | 31,580.00 | 31,320.00 | 31,510.00 | 0.0M |
| 2025-02-25 | 31,510.00 | 31,510.00 | 31,220.00 | 31,280.00 | 0.0M |
| 2025-02-21 | 32,120.00 | 32,270.00 | 32,100.00 | 32,210.00 | 0.0M |
| 2025-02-20 | 32,680.00 | 32,810.00 | 32,620.00 | 32,620.00 | 0.0M |
| 2025-02-19 | 32,930.00 | 32,930.00 | 32,700.00 | 32,800.00 | 0.0M |
| 2025-02-18 | 32,760.00 | 32,920.00 | 32,760.00 | 32,910.00 | 0.0M |
| 2025-02-17 | 32,670.00 | 32,920.00 | 32,660.00 | 32,850.00 | 0.0M |
| 2025-02-14 | 32,920.00 | 33,000.00 | 32,910.00 | 32,940.00 | 0.0M |
| 2025-02-13 | 32,700.00 | 32,710.00 | 32,560.00 | 32,710.00 | 0.0M |
| 2025-02-12 | 32,770.00 | 32,980.00 | 32,710.00 | 32,710.00 | 0.0M |
| 2025-02-10 | 32,470.00 | 32,750.00 | 32,470.00 | 32,680.00 | 0.0M |
| 2025-02-07 | 33,190.00 | 33,240.00 | 33,000.00 | 33,020.00 | 0.0M |
| 2025-02-06 | 33,250.00 | 33,420.00 | 33,250.00 | 33,420.00 | 0.0M |
| 2025-02-05 | 32,960.00 | 32,960.00 | 32,580.00 | 32,600.00 | 0.0M |
| 2025-02-04 | 32,950.00 | 32,950.00 | 32,350.00 | 32,430.00 | 0.0M |
| 2025-02-03 | 32,020.00 | 32,280.00 | 31,760.00 | 32,030.00 | 0.0M |
| 2025-01-31 | 33,330.00 | 33,410.00 | 33,300.00 | 33,410.00 | 0.0M |
| 2025-01-30 | 33,100.00 | 33,230.00 | 33,100.00 | 33,220.00 | 0.0M |
| 2025-01-29 | 33,300.00 | 33,330.00 | 33,180.00 | 33,330.00 | 0.0M |
| 2025-01-28 | 33,010.00 | 33,060.00 | 32,900.00 | 32,920.00 | 0.0M |
| 2025-01-27 | 32,520.00 | 32,690.00 | 32,230.00 | 32,340.00 | 0.0M |
| 2025-01-24 | 32,840.00 | 32,900.00 | 32,800.00 | 32,820.00 | 0.0M |
| 2025-01-23 | 32,340.00 | 32,370.00 | 32,260.00 | 32,270.00 | 0.0M |
| 2025-01-22 | 32,210.00 | 32,240.00 | 32,170.00 | 32,180.00 | 0.0M |
| 2025-01-21 | 31,950.00 | 31,950.00 | 31,190.00 | 31,740.00 | 0.0M |
| 2025-01-20 | 31,440.00 | 31,580.00 | 31,360.00 | 31,580.00 | 0.0M |
| 2025-01-17 | 30,950.00 | 31,110.00 | 30,940.00 | 31,090.00 | 0.0M |
| 2025-01-16 | 31,150.00 | 31,290.00 | 31,100.00 | 31,150.00 | 0.0M |
| 2025-01-15 | 30,500.00 | 30,560.00 | 30,340.00 | 30,460.00 | 0.0M |
| 2025-01-14 | 30,300.00 | 30,560.00 | 30,060.00 | 30,380.00 | 0.0M |
| 2025-01-10 | 30,540.00 | 30,630.00 | 30,510.00 | 30,570.00 | 0.0M |
| 2025-01-09 | 30,550.00 | 30,690.00 | 30,550.00 | 30,640.00 | 0.0M |
| 2025-01-08 | 30,750.00 | 30,820.00 | 30,600.00 | 30,750.00 | 0.0M |
| 2025-01-07 | 31,200.00 | 31,210.00 | 31,030.00 | 31,050.00 | 0.0M |
| 2025-01-06 | 31,220.00 | 31,240.00 | 31,100.00 | 31,150.00 | 0.0M |