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 | 3,335.00 | 3,380.00 | 3,300.00 | 3,375.00 | 0.0M |
| 2025-09-25 | 3,256.00 | 3,331.00 | 3,256.00 | 3,331.00 | 0.0M |
| 2025-09-22 | 3,250.00 | 3,250.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2025-09-19 | 3,246.00 | 3,250.00 | 3,246.00 | 3,249.00 | 0.0M |
| 2025-09-18 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2025-09-17 | 3,268.00 | 3,268.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2025-09-16 | 3,291.00 | 3,291.00 | 3,283.00 | 3,283.00 | 0.0M |
| 2025-09-12 | 3,295.00 | 3,295.00 | 3,291.00 | 3,291.00 | 0.0M |
| 2025-09-11 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2025-09-10 | 3,271.00 | 3,326.00 | 3,271.00 | 3,310.00 | 0.0M |
| 2025-09-09 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0M |
| 2025-09-08 | 3,322.00 | 3,322.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2025-09-05 | 3,321.00 | 3,321.00 | 3,296.00 | 3,296.00 | 0.0M |
| 2025-09-04 | 3,293.00 | 3,321.00 | 3,293.00 | 3,321.00 | 0.0M |
| 2025-09-03 | 3,334.00 | 3,363.00 | 3,334.00 | 3,363.00 | 0.0M |
| 2025-09-02 | 3,331.00 | 3,333.00 | 3,296.00 | 3,298.00 | 0.0M |
| 2025-09-01 | 3,330.00 | 3,378.00 | 3,330.00 | 3,360.00 | 0.0M |
| 2025-08-29 | 3,319.00 | 3,388.00 | 3,319.00 | 3,388.00 | 0.0M |
| 2025-08-28 | 3,365.00 | 3,365.00 | 3,364.00 | 3,364.00 | 0.0M |
| 2025-08-27 | 3,300.00 | 3,325.00 | 3,300.00 | 3,325.00 | 0.0M |
| 2025-08-26 | 3,281.00 | 3,300.00 | 3,281.00 | 3,300.00 | 0.0M |
| 2025-08-25 | 3,245.00 | 3,280.00 | 3,245.00 | 3,276.00 | 0.0M |
| 2025-08-22 | 3,286.00 | 3,334.00 | 3,286.00 | 3,314.00 | 0.0M |
| 2025-08-21 | 3,311.00 | 3,312.00 | 3,304.00 | 3,304.00 | 0.0M |
| 2025-08-20 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.0M |
| 2025-08-19 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0M |
| 2025-08-18 | 3,354.00 | 3,354.00 | 3,312.00 | 3,341.00 | 0.0M |
| 2025-08-15 | 3,323.00 | 3,411.00 | 3,313.00 | 3,313.00 | 0.0M |
| 2025-08-14 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 0.0M |
| 2025-08-13 | 3,405.00 | 3,405.00 | 3,349.00 | 3,349.00 | 0.0M |
| 2025-08-12 | 3,365.00 | 3,365.00 | 3,359.00 | 3,359.00 | 0.0M |
| 2025-08-08 | 3,367.00 | 3,380.00 | 3,367.00 | 3,379.00 | 0.0M |
| 2025-08-07 | 3,383.00 | 3,383.00 | 3,360.00 | 3,368.00 | 0.0M |
| 2025-08-06 | 3,363.00 | 3,383.00 | 3,360.00 | 3,383.00 | 0.0M |
| 2025-08-05 | 3,354.00 | 3,365.00 | 3,321.00 | 3,365.00 | 0.0M |
| 2025-08-04 | 3,433.00 | 3,433.00 | 3,371.00 | 3,371.00 | 0.0M |
| 2025-08-01 | 3,406.00 | 3,452.00 | 3,406.00 | 3,452.00 | 0.0M |
| 2025-07-31 | 3,400.00 | 3,400.00 | 3,355.00 | 3,398.00 | 0.0M |
| 2025-07-30 | 3,330.00 | 3,378.00 | 3,312.00 | 3,378.00 | 0.0M |
| 2025-07-29 | 3,405.00 | 3,405.00 | 3,351.00 | 3,351.00 | 0.0M |
| 2025-07-28 | 3,311.00 | 3,405.00 | 3,311.00 | 3,405.00 | 0.0M |
| 2025-07-25 | 3,295.00 | 3,320.00 | 3,295.00 | 3,320.00 | 0.0M |
| 2025-07-24 | 3,295.00 | 3,295.00 | 3,260.00 | 3,260.00 | 0.0M |
| 2025-07-23 | 3,316.00 | 3,339.00 | 3,316.00 | 3,318.00 | 0.0M |
| 2025-07-22 | 3,370.00 | 3,373.00 | 3,360.00 | 3,373.00 | 0.0M |
| 2025-07-18 | 3,325.00 | 3,396.00 | 3,325.00 | 3,394.00 | 0.0M |
| 2025-07-17 | 3,340.00 | 3,384.00 | 3,340.00 | 3,384.00 | 0.0M |
| 2025-07-16 | 3,361.00 | 3,411.00 | 3,347.00 | 3,411.00 | 0.0M |
| 2025-07-15 | 3,309.00 | 3,386.00 | 3,309.00 | 3,386.00 | 0.0M |
| 2025-07-14 | 3,304.00 | 3,326.00 | 3,304.00 | 3,326.00 | 0.0M |
| 2025-07-11 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0M |
| 2025-07-09 | 3,244.00 | 3,320.00 | 3,244.00 | 3,320.00 | 0.0M |
| 2025-07-08 | 3,241.00 | 3,244.00 | 3,241.00 | 3,244.00 | 0.0M |
| 2025-07-07 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 0.0M |
| 2025-07-04 | 3,220.00 | 3,241.00 | 3,220.00 | 3,241.00 | 0.0M |
| 2025-07-03 | 3,241.00 | 3,241.00 | 3,241.00 | 3,241.00 | 0.0M |
| 2025-07-02 | 3,240.00 | 3,241.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2025-07-01 | 3,245.00 | 3,245.00 | 3,240.00 | 3,242.00 | 0.0M |
| 2025-06-30 | 3,255.00 | 3,255.00 | 3,244.00 | 3,246.00 | 0.0M |
| 2025-06-27 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2025-06-25 | 3,235.00 | 3,267.00 | 3,226.00 | 3,266.00 | 0.0M |
| 2025-06-23 | 3,303.00 | 3,304.00 | 3,303.00 | 3,304.00 | 0.0M |
| 2025-06-20 | 3,337.00 | 3,337.00 | 3,267.00 | 3,272.00 | 0.0M |
| 2025-06-19 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0M |
| 2025-06-18 | 3,305.00 | 3,305.00 | 3,265.00 | 3,265.00 | 0.0M |
| 2025-06-17 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.0M |
| 2025-06-16 | 3,398.00 | 3,399.00 | 3,321.00 | 3,321.00 | 0.0M |
| 2025-06-13 | 3,312.00 | 3,351.00 | 3,295.00 | 3,342.00 | 0.0M |
| 2025-06-12 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0M |
| 2025-06-09 | 3,315.00 | 3,319.00 | 3,315.00 | 3,319.00 | 0.0M |
| 2025-06-06 | 3,301.00 | 3,301.00 | 3,291.00 | 3,291.00 | 0.0M |
| 2025-06-02 | 3,298.00 | 3,377.00 | 3,298.00 | 3,300.00 | 0.0M |
| 2025-05-30 | 3,348.00 | 3,348.00 | 3,296.00 | 3,296.00 | 0.0M |
| 2025-05-29 | 3,285.00 | 3,338.00 | 3,285.00 | 3,338.00 | 0.0M |
| 2025-05-28 | 3,364.00 | 3,364.00 | 3,296.00 | 3,296.00 | 0.0M |
| 2025-05-27 | 3,262.00 | 3,334.00 | 3,262.00 | 3,317.00 | 0.0M |
| 2025-05-26 | 3,265.00 | 3,265.00 | 3,236.00 | 3,262.00 | 0.0M |
| 2025-05-23 | 3,340.00 | 3,340.00 | 3,305.00 | 3,315.00 | 0.0M |
| 2025-05-22 | 3,351.00 | 3,358.00 | 3,300.00 | 3,358.00 | 0.0M |
| 2025-05-21 | 3,348.00 | 3,351.00 | 3,347.00 | 3,351.00 | 0.0M |
| 2025-05-20 | 3,337.00 | 3,346.00 | 3,330.00 | 3,346.00 | 0.0M |
| 2025-05-19 | 3,343.00 | 3,343.00 | 3,300.00 | 3,337.00 | 0.0M |
| 2025-05-16 | 3,352.00 | 3,352.00 | 3,291.00 | 3,346.00 | 0.0M |
| 2025-05-15 | 3,366.00 | 3,424.00 | 3,365.00 | 3,424.00 | 0.0M |
| 2025-05-14 | 3,440.00 | 3,440.00 | 3,414.00 | 3,414.00 | 0.0M |
| 2025-05-13 | 3,370.00 | 3,442.00 | 3,368.00 | 3,410.00 | 0.0M |
| 2025-05-12 | 3,481.00 | 3,481.00 | 3,369.00 | 3,369.00 | 0.0M |
| 2025-05-09 | 3,457.00 | 3,492.00 | 3,456.00 | 3,484.00 | 0.0M |
| 2025-05-08 | 3,421.00 | 3,430.00 | 3,401.00 | 3,401.00 | 0.0M |
| 2025-05-07 | 3,498.00 | 3,498.00 | 3,410.00 | 3,423.00 | 0.0M |
| 2025-05-02 | 3,435.00 | 3,480.00 | 3,435.00 | 3,450.00 | 0.0M |
| 2025-05-01 | 3,430.00 | 3,430.00 | 3,395.00 | 3,415.00 | 0.0M |
| 2025-04-30 | 3,375.00 | 3,425.00 | 3,365.00 | 3,380.00 | 0.0M |
| 2025-04-28 | 3,475.00 | 3,490.00 | 3,400.00 | 3,420.00 | 0.0M |
| 2025-04-25 | 3,350.00 | 3,430.00 | 3,340.00 | 3,425.00 | 0.0M |
| 2025-04-24 | 3,335.00 | 3,355.00 | 3,335.00 | 3,355.00 | 0.0M |
| 2025-04-23 | 3,355.00 | 3,355.00 | 3,310.00 | 3,355.00 | 0.0M |
| 2025-04-22 | 3,350.00 | 3,350.00 | 3,345.00 | 3,345.00 | 0.0M |
| 2025-04-21 | 3,470.00 | 3,470.00 | 3,365.00 | 3,365.00 | 0.0M |
| 2025-04-18 | 3,515.00 | 3,515.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2025-04-17 | 3,535.00 | 3,535.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2025-04-16 | 3,465.00 | 3,535.00 | 3,455.00 | 3,525.00 | 0.0M |
| 2025-04-15 | 3,535.00 | 3,535.00 | 3,460.00 | 3,460.00 | 0.0M |
| 2025-04-14 | 3,600.00 | 3,600.00 | 3,440.00 | 3,440.00 | 0.0M |
| 2025-04-11 | 3,585.00 | 3,605.00 | 3,375.00 | 3,530.00 | 0.0M |
| 2025-04-10 | 3,545.00 | 3,605.00 | 3,395.00 | 3,585.00 | 0.0M |
| 2025-04-09 | 3,705.00 | 3,705.00 | 3,640.00 | 3,690.00 | 0.0M |
| 2025-04-08 | 3,785.00 | 3,785.00 | 3,670.00 | 3,765.00 | 0.0M |
| 2025-04-07 | 3,885.00 | 3,900.00 | 3,730.00 | 3,810.00 | 0.0M |
| 2025-04-04 | 3,680.00 | 3,690.00 | 3,605.00 | 3,680.00 | 0.0M |
| 2025-04-03 | 3,820.00 | 3,820.00 | 3,625.00 | 3,650.00 | 0.0M |
| 2025-04-02 | 3,725.00 | 3,765.00 | 3,635.00 | 3,700.00 | 0.0M |
| 2025-04-01 | 3,710.00 | 3,720.00 | 3,620.00 | 3,720.00 | 0.0M |
| 2025-03-31 | 3,675.00 | 3,695.00 | 3,615.00 | 3,690.00 | 0.0M |
| 2025-03-28 | 3,610.00 | 3,630.00 | 3,610.00 | 3,620.00 | 0.0M |
| 2025-03-27 | 3,625.00 | 3,650.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2025-03-26 | 3,625.00 | 3,650.00 | 3,620.00 | 3,650.00 | 0.0M |
| 2025-03-25 | 3,665.00 | 3,665.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2025-03-24 | 3,605.00 | 3,615.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2025-03-21 | 3,655.00 | 3,665.00 | 3,610.00 | 3,610.00 | 0.0M |
| 2025-03-19 | 3,695.00 | 3,695.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2025-03-18 | 3,710.00 | 3,720.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2025-03-17 | 3,730.00 | 3,730.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2025-03-14 | 3,700.00 | 3,735.00 | 3,680.00 | 3,735.00 | 0.0M |
| 2025-03-13 | 3,660.00 | 3,660.00 | 3,645.00 | 3,645.00 | 0.0M |
| 2025-03-12 | 3,660.00 | 3,700.00 | 3,650.00 | 3,660.00 | 0.0M |
| 2025-03-10 | 3,655.00 | 3,655.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2025-03-07 | 3,670.00 | 3,675.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2025-03-06 | 3,775.00 | 3,775.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2025-03-05 | 3,745.00 | 3,815.00 | 3,745.00 | 3,795.00 | 0.0M |
| 2025-03-04 | 3,730.00 | 3,745.00 | 3,730.00 | 3,745.00 | 0.0M |
| 2025-03-03 | 3,735.00 | 3,770.00 | 3,735.00 | 3,770.00 | 0.0M |
| 2025-02-28 | 3,730.00 | 3,740.00 | 3,715.00 | 3,740.00 | 0.0M |
| 2025-02-27 | 3,660.00 | 3,700.00 | 3,650.00 | 3,700.00 | 0.0M |
| 2025-02-26 | 3,715.00 | 3,715.00 | 3,650.00 | 3,655.00 | 0.0M |
| 2025-02-25 | 3,820.00 | 3,820.00 | 3,735.00 | 3,750.00 | 0.0M |
| 2025-02-21 | 3,715.00 | 3,715.00 | 3,640.00 | 3,685.00 | 0.0M |
| 2025-02-20 | 3,720.00 | 3,730.00 | 3,715.00 | 3,725.00 | 0.0M |
| 2025-02-19 | 3,735.00 | 3,735.00 | 3,665.00 | 3,665.00 | 0.0M |
| 2025-02-18 | 3,675.00 | 3,695.00 | 3,670.00 | 3,695.00 | 0.0M |
| 2025-02-17 | 3,805.00 | 3,805.00 | 3,735.00 | 3,770.00 | 0.0M |
| 2025-02-14 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2025-02-13 | 3,710.00 | 3,780.00 | 3,690.00 | 3,690.00 | 0.0M |
| 2025-02-12 | 3,650.00 | 3,810.00 | 3,650.00 | 3,810.00 | 0.0M |
| 2025-02-10 | 3,625.00 | 3,630.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2025-02-07 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2025-02-06 | 3,570.00 | 3,625.00 | 3,570.00 | 3,625.00 | 0.0M |
| 2025-02-05 | 3,665.00 | 3,665.00 | 3,580.00 | 3,580.00 | 0.0M |
| 2025-02-03 | 3,680.00 | 3,760.00 | 3,680.00 | 3,740.00 | 0.0M |
| 2025-01-31 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0M |
| 2025-01-30 | 3,705.00 | 3,705.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2025-01-29 | 3,745.00 | 3,755.00 | 3,745.00 | 3,755.00 | 0.0M |
| 2025-01-28 | 3,845.00 | 3,860.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2025-01-27 | 3,760.00 | 3,835.00 | 3,760.00 | 3,835.00 | 0.0M |
| 2025-01-24 | 3,740.00 | 3,795.00 | 3,740.00 | 3,790.00 | 0.0M |
| 2025-01-23 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2025-01-22 | 3,740.00 | 3,775.00 | 3,735.00 | 3,765.00 | 0.0M |
| 2025-01-21 | 3,775.00 | 3,775.00 | 3,725.00 | 3,770.00 | 0.0M |
| 2025-01-20 | 3,745.00 | 3,835.00 | 3,725.00 | 3,790.00 | 0.0M |
| 2025-01-17 | 3,795.00 | 3,795.00 | 3,770.00 | 3,770.00 | 0.0M |
| 2025-01-16 | 3,720.00 | 3,800.00 | 3,720.00 | 3,795.00 | 0.0M |
| 2025-01-15 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2025-01-14 | 3,815.00 | 3,845.00 | 3,815.00 | 3,845.00 | 0.0M |
| 2025-01-10 | 3,795.00 | 3,800.00 | 3,795.00 | 3,800.00 | 0.0M |
| 2025-01-09 | 3,755.00 | 3,765.00 | 3,755.00 | 3,765.00 | 0.0M |
| 2025-01-08 | 3,760.00 | 3,815.00 | 3,750.00 | 3,760.00 | 0.0M |
| 2025-01-07 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 0.0M |
| 2025-01-06 | 3,750.00 | 3,755.00 | 3,750.00 | 3,755.00 | 0.0M |