18,640.00
Letzte Aktualisierung: 2025-09-15
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-15 | 18,415.00 | 18,640.00 | 18,640.00 | 18,640.00 | 0.0M |
| 2025-09-12 | 18,415.00 | 18,660.00 | 18,355.00 | 18,640.00 | 0.0M |
| 2025-09-11 | 18,095.00 | 18,190.00 | 17,920.00 | 18,140.00 | 0.0M |
| 2025-09-10 | 17,495.00 | 17,965.00 | 17,495.00 | 17,965.00 | 0.0M |
| 2025-09-09 | 17,055.00 | 17,355.00 | 17,025.00 | 17,355.00 | 0.0M |
| 2025-09-08 | 16,925.00 | 16,995.00 | 16,925.00 | 16,990.00 | 0.0M |
| 2025-09-05 | 16,925.00 | 16,960.00 | 16,880.00 | 16,880.00 | 0.0M |
| 2025-09-04 | 16,820.00 | 16,930.00 | 16,775.00 | 16,790.00 | 0.0M |
| 2025-09-03 | 16,640.00 | 16,710.00 | 16,615.00 | 16,705.00 | 0.0M |
| 2025-09-02 | 16,575.00 | 16,630.00 | 16,520.00 | 16,630.00 | 0.0M |
| 2025-09-01 | 16,535.00 | 16,600.00 | 16,350.00 | 16,350.00 | 0.0M |
| 2025-08-29 | 16,915.00 | 16,915.00 | 16,765.00 | 16,765.00 | 0.0M |
| 2025-08-28 | 16,575.00 | 16,995.00 | 16,550.00 | 16,880.00 | 0.0M |
| 2025-08-27 | 16,670.00 | 16,675.00 | 16,575.00 | 16,675.00 | 0.0M |
| 2025-08-26 | 16,885.00 | 16,885.00 | 16,690.00 | 16,730.00 | 0.0M |
| 2025-08-25 | 16,780.00 | 16,970.00 | 16,780.00 | 16,970.00 | 0.0M |
| 2025-08-22 | 16,675.00 | 16,690.00 | 16,615.00 | 16,615.00 | 0.0M |
| 2025-08-21 | 16,380.00 | 16,615.00 | 16,380.00 | 16,485.00 | 0.0M |
| 2025-08-20 | 16,265.00 | 16,265.00 | 16,000.00 | 16,035.00 | 0.0M |
| 2025-08-19 | 16,895.00 | 16,530.00 | 16,530.00 | 16,530.00 | 0.0M |
| 2025-08-18 | 16,895.00 | 16,895.00 | 16,710.00 | 16,710.00 | 0.0M |
| 2025-08-14 | 17,120.00 | 17,200.00 | 17,015.00 | 17,045.00 | 0.0M |
| 2025-08-13 | 17,085.00 | 17,060.00 | 17,060.00 | 17,060.00 | 0.0M |
| 2025-08-12 | 17,085.00 | 17,210.00 | 16,835.00 | 16,865.00 | 0.0M |
| 2025-08-11 | 16,910.00 | 16,950.00 | 16,885.00 | 16,890.00 | 0.0M |
| 2025-08-08 | 17,000.00 | 17,045.00 | 16,865.00 | 16,865.00 | 0.0M |
| 2025-08-07 | 16,945.00 | 17,010.00 | 16,815.00 | 17,010.00 | 0.0M |
| 2025-08-06 | 16,595.00 | 16,670.00 | 16,565.00 | 16,565.00 | 0.0M |
| 2025-08-05 | 16,865.00 | 16,865.00 | 16,560.00 | 16,560.00 | 0.0M |
| 2025-08-04 | 16,190.00 | 16,475.00 | 16,155.00 | 16,475.00 | 0.0M |
| 2025-08-01 | 16,780.00 | 16,825.00 | 16,135.00 | 16,190.00 | 0.0M |
| 2025-07-31 | 17,440.00 | 17,550.00 | 17,145.00 | 17,145.00 | 0.0M |
| 2025-07-30 | 17,080.00 | 17,450.00 | 17,080.00 | 17,325.00 | 0.0M |
| 2025-07-29 | 16,750.00 | 17,060.00 | 16,745.00 | 17,020.00 | 0.0M |
| 2025-07-28 | 16,795.00 | 16,830.00 | 16,680.00 | 16,830.00 | 0.0M |
| 2025-07-25 | 16,610.00 | 16,820.00 | 16,610.00 | 16,780.00 | 0.0M |
| 2025-07-24 | 17,095.00 | 17,165.00 | 16,690.00 | 16,690.00 | 0.0M |
| 2025-07-23 | 16,805.00 | 16,805.00 | 16,715.00 | 16,715.00 | 0.0M |
| 2025-07-22 | 17,010.00 | 17,010.00 | 16,550.00 | 16,550.00 | 0.0M |
| 2025-07-21 | 16,950.00 | 17,025.00 | 16,940.00 | 17,025.00 | 0.0M |
| 2025-07-18 | 16,805.00 | 16,845.00 | 16,675.00 | 16,845.00 | 0.0M |
| 2025-07-17 | 16,585.00 | 16,805.00 | 16,585.00 | 16,805.00 | 0.0M |
| 2025-07-16 | 16,770.00 | 16,855.00 | 16,750.00 | 16,750.00 | 0.0M |
| 2025-07-15 | 16,820.00 | 17,025.00 | 16,760.00 | 17,025.00 | 0.0M |
| 2025-07-14 | 16,600.00 | 16,830.00 | 16,600.00 | 16,830.00 | 0.0M |
| 2025-07-11 | 16,730.00 | 16,760.00 | 16,640.00 | 16,725.00 | 0.0M |
| 2025-07-10 | 16,360.00 | 16,520.00 | 16,355.00 | 16,355.00 | 0.0M |
| 2025-07-09 | 16,240.00 | 16,320.00 | 16,240.00 | 16,290.00 | 0.0M |
| 2025-07-08 | 15,840.00 | 16,255.00 | 15,840.00 | 16,255.00 | 0.0M |
| 2025-07-07 | 15,735.00 | 15,735.00 | 15,660.00 | 15,660.00 | 0.0M |
| 2025-07-04 | 16,080.00 | 16,080.00 | 15,805.00 | 15,805.00 | 0.0M |
| 2025-07-03 | 16,035.00 | 16,160.00 | 16,035.00 | 16,140.00 | 0.0M |
| 2025-07-02 | 15,740.00 | 15,830.00 | 15,620.00 | 15,805.00 | 0.0M |
| 2025-07-01 | 16,160.00 | 16,360.00 | 16,010.00 | 16,010.00 | 0.0M |
| 2025-06-30 | 15,935.00 | 15,990.00 | 15,910.00 | 15,910.00 | 0.0M |
| 2025-06-27 | 15,975.00 | 15,975.00 | 15,685.00 | 15,685.00 | 0.0M |
| 2025-06-26 | 16,160.00 | 16,160.00 | 15,665.00 | 15,850.00 | 0.0M |
| 2025-06-25 | 16,010.00 | 16,160.00 | 15,960.00 | 16,160.00 | 0.0M |
| 2025-06-24 | 15,650.00 | 16,055.00 | 15,645.00 | 16,055.00 | 0.0M |
| 2025-06-23 | 15,140.00 | 15,240.00 | 14,900.00 | 15,240.00 | 0.0M |
| 2025-06-20 | 14,990.00 | 15,310.00 | 14,990.00 | 15,310.00 | 0.0M |
| 2025-06-19 | 14,940.00 | 14,990.00 | 14,865.00 | 14,990.00 | 0.0M |
| 2025-06-18 | 14,895.00 | 14,930.00 | 14,870.00 | 14,870.00 | 0.0M |
| 2025-06-17 | 14,925.00 | 15,120.00 | 14,695.00 | 14,700.00 | 0.0M |
| 2025-06-16 | 14,490.00 | 14,490.00 | 14,460.00 | 14,480.00 | 0.0M |
| 2025-06-13 | 14,470.00 | 14,470.00 | 14,225.00 | 14,325.00 | 0.0M |
| 2025-06-12 | 14,495.00 | 14,625.00 | 14,470.00 | 14,470.00 | 0.0M |
| 2025-06-11 | 14,430.00 | 14,450.00 | 14,305.00 | 14,450.00 | 0.0M |
| 2025-06-10 | 14,030.00 | 14,295.00 | 14,030.00 | 14,295.00 | 0.0M |
| 2025-06-09 | 14,100.00 | 14,160.00 | 14,020.00 | 14,030.00 | 0.0M |
| 2025-06-05 | 13,700.00 | 13,900.00 | 13,605.00 | 13,730.00 | 0.0M |
| 2025-06-04 | 13,195.00 | 13,360.00 | 13,195.00 | 13,350.00 | 0.0M |
| 2025-06-02 | 12,955.00 | 12,955.00 | 12,835.00 | 12,840.00 | 0.0M |
| 2025-05-30 | 12,950.00 | 12,970.00 | 12,830.00 | 12,840.00 | 0.0M |
| 2025-05-29 | 12,860.00 | 13,050.00 | 12,840.00 | 13,050.00 | 0.0M |
| 2025-05-28 | 12,765.00 | 12,840.00 | 12,630.00 | 12,630.00 | 0.0M |
| 2025-05-27 | 12,365.00 | 12,365.00 | 12,330.00 | 12,330.00 | 0.0M |
| 2025-05-26 | 12,175.00 | 12,310.00 | 12,175.00 | 12,310.00 | 0.0M |
| 2025-05-23 | 12,070.00 | 12,125.00 | 12,035.00 | 12,035.00 | 0.0M |
| 2025-05-22 | 12,055.00 | 12,055.00 | 12,010.00 | 12,010.00 | 0.0M |
| 2025-05-21 | 12,345.00 | 12,345.00 | 12,275.00 | 12,275.00 | 0.0M |
| 2025-05-20 | 12,255.00 | 12,255.00 | 12,175.00 | 12,175.00 | 0.0M |
| 2025-05-19 | 12,135.00 | 12,135.00 | 12,095.00 | 12,095.00 | 0.0M |
| 2025-05-16 | 12,345.00 | 12,345.00 | 12,310.00 | 12,315.00 | 0.0M |
| 2025-05-15 | 12,385.00 | 12,385.00 | 12,255.00 | 12,255.00 | 0.0M |
| 2025-05-14 | 12,345.00 | 12,480.00 | 12,315.00 | 12,420.00 | 0.0M |
| 2025-05-13 | 12,240.00 | 12,240.00 | 12,165.00 | 12,185.00 | 0.0M |
| 2025-05-12 | 11,985.00 | 12,105.00 | 11,985.00 | 12,105.00 | 0.0M |
| 2025-05-09 | 11,910.00 | 11,910.00 | 11,865.00 | 11,865.00 | 0.0M |
| 2025-05-08 | 11,910.00 | 11,960.00 | 11,880.00 | 11,945.00 | 0.0M |
| 2025-05-07 | 11,870.00 | 11,880.00 | 11,825.00 | 11,840.00 | 0.0M |
| 2025-05-02 | 11,735.00 | 11,740.00 | 11,735.00 | 11,735.00 | 0.0M |
| 2025-04-30 | 11,720.00 | 11,720.00 | 11,635.00 | 11,635.00 | 0.0M |
| 2025-04-29 | 11,665.00 | 11,780.00 | 11,665.00 | 11,730.00 | 0.0M |
| 2025-04-28 | 11,670.00 | 11,670.00 | 11,620.00 | 11,620.00 | 0.0M |
| 2025-04-24 | 11,505.00 | 11,505.00 | 11,355.00 | 11,355.00 | 0.0M |
| 2025-04-23 | 11,415.00 | 11,505.00 | 11,415.00 | 11,505.00 | 0.0M |
| 2025-04-22 | 11,185.00 | 11,195.00 | 11,185.00 | 11,190.00 | 0.0M |
| 2025-04-21 | 11,315.00 | 11,315.00 | 11,220.00 | 11,220.00 | 0.0M |
| 2025-04-17 | 11,005.00 | 11,050.00 | 11,005.00 | 11,050.00 | 0.0M |
| 2025-04-16 | 11,085.00 | 11,085.00 | 10,930.00 | 10,930.00 | 0.0M |
| 2025-04-15 | 11,070.00 | 11,195.00 | 11,070.00 | 11,190.00 | 0.0M |
| 2025-04-14 | 11,060.00 | 11,120.00 | 11,020.00 | 11,020.00 | 0.0M |
| 2025-04-11 | 10,680.00 | 10,690.00 | 10,680.00 | 10,690.00 | 0.0M |
| 2025-04-10 | 10,855.00 | 10,970.00 | 10,765.00 | 10,945.00 | 0.0M |
| 2025-04-09 | 10,160.00 | 10,160.00 | 9,950.00 | 9,990.00 | 0.0M |
| 2025-04-08 | 10,525.00 | 10,570.00 | 10,215.00 | 10,295.00 | 0.0M |
| 2025-04-07 | 10,510.00 | 10,570.00 | 10,310.00 | 10,340.00 | 0.0M |
| 2025-04-04 | 11,345.00 | 11,550.00 | 11,080.00 | 11,090.00 | 0.0M |
| 2025-04-03 | 11,140.00 | 11,480.00 | 11,140.00 | 11,370.00 | 0.0M |
| 2025-04-02 | 11,745.00 | 11,745.00 | 11,655.00 | 11,665.00 | 0.0M |
| 2025-04-01 | 11,675.00 | 11,825.00 | 11,615.00 | 11,780.00 | 0.0M |
| 2025-03-31 | 11,640.00 | 11,655.00 | 11,495.00 | 11,505.00 | 0.0M |
| 2025-03-28 | 12,025.00 | 12,170.00 | 12,015.00 | 12,015.00 | 0.0M |
| 2025-03-27 | 12,430.00 | 12,475.00 | 12,365.00 | 12,365.00 | 0.0M |
| 2025-03-26 | 12,540.00 | 12,655.00 | 12,535.00 | 12,640.00 | 0.0M |
| 2025-03-25 | 12,530.00 | 12,545.00 | 12,530.00 | 12,540.00 | 0.0M |
| 2025-03-24 | 12,530.00 | 12,605.00 | 12,480.00 | 12,550.00 | 0.0M |
| 2025-03-21 | 12,465.00 | 12,590.00 | 12,465.00 | 12,575.00 | 0.0M |
| 2025-03-20 | 12,520.00 | 12,535.00 | 12,475.00 | 12,535.00 | 0.0M |
| 2025-03-19 | 12,415.00 | 12,495.00 | 12,345.00 | 12,405.00 | 0.0M |
| 2025-03-18 | 12,350.00 | 12,405.00 | 12,215.00 | 12,235.00 | 0.0M |
| 2025-03-17 | 12,025.00 | 12,130.00 | 12,025.00 | 12,095.00 | 0.0M |
| 2025-03-14 | 11,685.00 | 11,790.00 | 11,685.00 | 11,790.00 | 0.0M |
| 2025-03-13 | 11,965.00 | 11,965.00 | 11,790.00 | 11,790.00 | 0.0M |
| 2025-03-12 | 11,535.00 | 11,785.00 | 11,535.00 | 11,785.00 | 0.0M |
| 2025-03-10 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 0.0M |
| 2025-03-07 | 11,615.00 | 11,615.00 | 11,615.00 | 11,615.00 | 0.0M |
| 2025-03-05 | 11,430.00 | 11,545.00 | 11,430.00 | 11,545.00 | 0.0M |
| 2025-03-04 | 11,375.00 | 11,485.00 | 11,375.00 | 11,430.00 | 0.0M |
| 2025-02-28 | 11,640.00 | 11,640.00 | 11,495.00 | 11,495.00 | 0.0M |
| 2025-02-24 | 12,130.00 | 12,205.00 | 12,115.00 | 12,170.00 | 0.0M |
| 2025-02-21 | 12,305.00 | 12,335.00 | 12,215.00 | 12,305.00 | 0.0M |
| 2025-02-20 | 12,435.00 | 12,435.00 | 12,320.00 | 12,320.00 | 0.0M |
| 2025-02-19 | 12,380.00 | 12,515.00 | 12,380.00 | 12,490.00 | 0.0M |
| 2025-02-18 | 12,005.00 | 12,095.00 | 11,965.00 | 12,095.00 | 0.0M |
| 2025-02-17 | 11,910.00 | 11,945.00 | 11,910.00 | 11,945.00 | 0.0M |
| 2025-02-14 | 11,765.00 | 11,910.00 | 11,765.00 | 11,910.00 | 0.0M |
| 2025-02-13 | 11,655.00 | 11,660.00 | 11,655.00 | 11,660.00 | 0.0M |
| 2025-02-12 | 11,485.00 | 11,520.00 | 11,485.00 | 11,520.00 | 0.0M |
| 2025-02-11 | 11,410.00 | 11,525.00 | 11,410.00 | 11,525.00 | 0.0M |
| 2025-02-07 | 11,515.00 | 11,515.00 | 11,340.00 | 11,340.00 | 0.0M |
| 2025-02-06 | 11,490.00 | 11,520.00 | 11,490.00 | 11,520.00 | 0.0M |
| 2025-02-05 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.0M |
| 2025-02-03 | 10,950.00 | 10,975.00 | 10,765.00 | 10,765.00 | 0.0M |
| 2025-01-31 | 11,340.00 | 11,430.00 | 11,250.00 | 11,250.00 | 0.0M |
| 2025-01-24 | 11,640.00 | 11,515.00 | 11,515.00 | 11,515.00 | 0.0M |
| 2025-01-23 | 11,640.00 | 11,640.00 | 11,430.00 | 11,450.00 | 0.0M |
| 2025-01-22 | 11,515.00 | 11,670.00 | 11,515.00 | 11,670.00 | 0.0M |
| 2025-01-21 | 11,620.00 | 11,620.00 | 11,430.00 | 11,430.00 | 0.0M |
| 2025-01-20 | 11,455.00 | 11,455.00 | 11,390.00 | 11,390.00 | 0.0M |
| 2025-01-17 | 11,440.00 | 11,450.00 | 11,340.00 | 11,450.00 | 0.0M |
| 2025-01-16 | 11,510.00 | 11,510.00 | 11,455.00 | 11,490.00 | 0.0M |
| 2025-01-15 | 11,400.00 | 11,400.00 | 11,280.00 | 11,280.00 | 0.0M |
| 2025-01-13 | 11,285.00 | 11,340.00 | 11,200.00 | 11,200.00 | 0.0M |
| 2025-01-10 | 11,480.00 | 11,495.00 | 11,455.00 | 11,460.00 | 0.0M |
| 2025-01-09 | 11,475.00 | 11,600.00 | 11,475.00 | 11,480.00 | 0.0M |
| 2025-01-08 | 11,200.00 | 11,495.00 | 11,200.00 | 11,490.00 | 0.0M |
| 2025-01-07 | 11,450.00 | 11,490.00 | 11,330.00 | 11,330.00 | 0.0M |
| 2025-01-06 | 11,030.00 | 11,285.00 | 10,980.00 | 11,285.00 | 0.0M |
| 2025-01-03 | 10,775.00 | 11,005.00 | 10,775.00 | 10,950.00 | 0.0M |
| 2025-01-02 | 10,640.00 | 10,660.00 | 10,510.00 | 10,640.00 | 0.0M |