2,760.00
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 | 2,800.00 | 2,800.00 | 2,741.00 | 2,760.00 | 0.0M |
| 2025-09-25 | 2,741.00 | 2,792.00 | 2,741.00 | 2,770.00 | 0.0M |
| 2025-09-24 | 2,792.00 | 2,792.00 | 2,694.00 | 2,741.00 | 0.0M |
| 2025-09-22 | 2,700.00 | 2,800.00 | 2,700.00 | 2,769.00 | 0.0M |
| 2025-09-19 | 2,632.00 | 2,671.00 | 2,631.00 | 2,671.00 | 0.0M |
| 2025-09-18 | 2,598.00 | 2,654.00 | 2,598.00 | 2,615.00 | 0.0M |
| 2025-09-17 | 2,615.00 | 2,622.00 | 2,596.00 | 2,622.00 | 0.0M |
| 2025-09-16 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0M |
| 2025-09-12 | 2,613.00 | 2,613.00 | 2,596.00 | 2,596.00 | 0.0M |
| 2025-09-11 | 2,604.00 | 2,604.00 | 2,593.00 | 2,598.00 | 0.0M |
| 2025-09-10 | 2,546.00 | 2,602.00 | 2,546.00 | 2,595.00 | 0.1M |
| 2025-09-09 | 2,595.00 | 2,595.00 | 2,574.00 | 2,595.00 | 0.0M |
| 2025-09-08 | 2,595.00 | 2,623.00 | 2,593.00 | 2,623.00 | 0.0M |
| 2025-09-05 | 2,595.00 | 2,605.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2025-09-03 | 2,544.00 | 2,604.00 | 2,520.00 | 2,582.00 | 0.0M |
| 2025-09-02 | 2,592.00 | 2,598.00 | 2,566.00 | 2,566.00 | 0.0M |
| 2025-09-01 | 2,600.00 | 2,600.00 | 2,572.00 | 2,572.00 | 0.0M |
| 2025-08-29 | 2,589.00 | 2,609.00 | 2,589.00 | 2,609.00 | 0.0M |
| 2025-08-28 | 2,529.00 | 2,608.00 | 2,529.00 | 2,608.00 | 0.0M |
| 2025-08-27 | 2,579.00 | 2,579.00 | 2,515.00 | 2,553.00 | 0.0M |
| 2025-08-26 | 2,575.00 | 2,612.00 | 2,572.00 | 2,605.00 | 0.0M |
| 2025-08-25 | 2,612.00 | 2,612.00 | 2,510.00 | 2,573.00 | 0.0M |
| 2025-08-22 | 2,594.00 | 2,634.00 | 2,594.00 | 2,624.00 | 0.0M |
| 2025-08-21 | 2,600.00 | 2,613.00 | 2,598.00 | 2,598.00 | 0.0M |
| 2025-08-20 | 2,605.00 | 2,605.00 | 2,584.00 | 2,587.00 | 0.0M |
| 2025-08-19 | 2,585.00 | 2,630.00 | 2,585.00 | 2,601.00 | 0.0M |
| 2025-08-18 | 2,560.00 | 2,602.00 | 2,560.00 | 2,580.00 | 0.0M |
| 2025-08-15 | 2,600.00 | 2,600.00 | 2,594.00 | 2,595.00 | 0.0M |
| 2025-08-14 | 2,575.00 | 2,595.00 | 2,574.00 | 2,595.00 | 0.0M |
| 2025-08-13 | 2,576.00 | 2,582.00 | 2,576.00 | 2,582.00 | 0.0M |
| 2025-08-12 | 2,552.00 | 2,581.00 | 2,548.00 | 2,581.00 | 0.0M |
| 2025-08-08 | 2,595.00 | 2,616.00 | 2,565.00 | 2,565.00 | 0.0M |
| 2025-08-07 | 2,631.00 | 2,631.00 | 2,600.00 | 2,618.00 | 0.0M |
| 2025-08-06 | 2,609.00 | 2,703.00 | 2,602.00 | 2,633.00 | 0.0M |
| 2025-08-05 | 2,649.00 | 2,746.00 | 2,649.00 | 2,705.00 | 0.0M |
| 2025-08-04 | 2,644.00 | 2,699.00 | 2,644.00 | 2,649.00 | 0.0M |
| 2025-08-01 | 2,638.00 | 2,684.00 | 2,619.00 | 2,644.00 | 0.0M |
| 2025-07-31 | 2,625.00 | 2,667.00 | 2,625.00 | 2,667.00 | 0.0M |
| 2025-07-30 | 2,669.00 | 2,670.00 | 2,622.00 | 2,622.00 | 0.0M |
| 2025-07-29 | 2,642.00 | 2,656.00 | 2,642.00 | 2,643.00 | 0.0M |
| 2025-07-28 | 2,665.00 | 2,674.00 | 2,615.00 | 2,674.00 | 0.0M |
| 2025-07-25 | 2,586.00 | 2,686.00 | 2,586.00 | 2,666.00 | 0.0M |
| 2025-07-24 | 2,668.00 | 2,673.00 | 2,571.00 | 2,613.00 | 0.0M |
| 2025-07-23 | 2,632.00 | 2,662.00 | 2,630.00 | 2,640.00 | 0.0M |
| 2025-07-22 | 2,623.00 | 2,647.00 | 2,622.00 | 2,626.00 | 0.0M |
| 2025-07-18 | 2,623.00 | 2,631.00 | 2,623.00 | 2,623.00 | 0.0M |
| 2025-07-17 | 2,577.00 | 2,637.00 | 2,577.00 | 2,622.00 | 0.0M |
| 2025-07-16 | 2,531.00 | 2,597.00 | 2,531.00 | 2,577.00 | 0.0M |
| 2025-07-15 | 2,526.00 | 2,531.00 | 2,526.00 | 2,531.00 | 0.0M |
| 2025-07-14 | 2,550.00 | 2,550.00 | 2,509.00 | 2,531.00 | 0.0M |
| 2025-07-11 | 2,580.00 | 2,580.00 | 2,562.00 | 2,570.00 | 0.0M |
| 2025-07-10 | 2,530.00 | 2,599.00 | 2,530.00 | 2,599.00 | 0.0M |
| 2025-07-09 | 2,520.00 | 2,594.00 | 2,520.00 | 2,542.00 | 0.0M |
| 2025-07-08 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.0M |
| 2025-07-07 | 2,563.00 | 2,569.00 | 2,563.00 | 2,569.00 | 0.0M |
| 2025-07-04 | 2,577.00 | 2,577.00 | 2,563.00 | 2,563.00 | 0.0M |
| 2025-07-03 | 2,584.00 | 2,584.00 | 2,552.00 | 2,552.00 | 0.0M |
| 2025-07-02 | 2,582.00 | 2,600.00 | 2,550.00 | 2,599.00 | 0.0M |
| 2025-07-01 | 2,550.00 | 2,566.00 | 2,515.00 | 2,566.00 | 0.0M |
| 2025-06-30 | 2,650.00 | 2,700.00 | 2,454.00 | 2,571.00 | 0.0M |
| 2025-06-27 | 2,655.00 | 2,698.00 | 2,650.00 | 2,651.00 | 0.0M |
| 2025-06-26 | 2,722.00 | 2,722.00 | 2,655.00 | 2,655.00 | 0.0M |
| 2025-06-25 | 2,806.00 | 2,810.00 | 2,712.00 | 2,722.00 | 0.0M |
| 2025-06-24 | 2,698.00 | 2,870.00 | 2,698.00 | 2,856.00 | 0.0M |
| 2025-06-23 | 2,823.00 | 2,828.00 | 2,651.00 | 2,663.00 | 0.0M |
| 2025-06-20 | 2,829.00 | 2,829.00 | 2,753.00 | 2,812.00 | 0.0M |
| 2025-06-19 | 2,856.00 | 2,860.00 | 2,814.00 | 2,814.00 | 0.0M |
| 2025-06-18 | 2,900.00 | 2,910.00 | 2,856.00 | 2,856.00 | 0.0M |
| 2025-06-17 | 2,747.00 | 2,900.00 | 2,747.00 | 2,900.00 | 0.0M |
| 2025-06-16 | 2,745.00 | 2,749.00 | 2,670.00 | 2,722.00 | 0.0M |
| 2025-06-13 | 2,676.00 | 2,676.00 | 2,623.00 | 2,660.00 | 0.0M |
| 2025-06-12 | 2,683.00 | 2,700.00 | 2,671.00 | 2,689.00 | 0.0M |
| 2025-06-11 | 2,650.00 | 2,683.00 | 2,600.00 | 2,683.00 | 0.0M |
| 2025-06-10 | 2,450.00 | 2,490.00 | 2,440.00 | 2,480.00 | 0.0M |
| 2025-06-09 | 2,400.00 | 2,400.00 | 2,361.00 | 2,380.00 | 0.0M |
| 2025-06-06 | 2,405.00 | 2,405.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-06-05 | 2,400.00 | 2,405.00 | 2,400.00 | 2,405.00 | 0.0M |
| 2025-06-04 | 2,400.00 | 2,400.00 | 2,386.00 | 2,386.00 | 0.0M |
| 2025-06-03 | 2,350.00 | 2,415.00 | 2,350.00 | 2,400.00 | 0.0M |
| 2025-06-02 | 2,306.00 | 2,334.00 | 2,286.00 | 2,334.00 | 0.0M |
| 2025-05-30 | 2,286.00 | 2,311.00 | 2,286.00 | 2,291.00 | 0.0M |
| 2025-05-29 | 2,317.00 | 2,317.00 | 2,310.00 | 2,310.00 | 0.0M |
| 2025-05-28 | 2,292.00 | 2,400.00 | 2,292.00 | 2,302.00 | 0.0M |
| 2025-05-27 | 2,320.00 | 2,321.00 | 2,270.00 | 2,300.00 | 0.0M |
| 2025-05-26 | 2,424.00 | 2,424.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2025-05-23 | 2,459.00 | 2,459.00 | 2,392.00 | 2,417.00 | 0.0M |
| 2025-05-22 | 2,470.00 | 2,470.00 | 2,453.00 | 2,460.00 | 0.0M |
| 2025-05-21 | 2,484.00 | 2,484.00 | 2,469.00 | 2,470.00 | 0.0M |
| 2025-05-20 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 0.0M |
| 2025-05-19 | 2,438.00 | 2,480.00 | 2,400.00 | 2,426.00 | 0.0M |
| 2025-05-16 | 2,410.00 | 2,438.00 | 2,400.00 | 2,430.00 | 0.0M |
| 2025-05-15 | 2,354.00 | 2,410.00 | 2,354.00 | 2,410.00 | 0.0M |
| 2025-05-14 | 2,438.00 | 2,438.00 | 2,400.00 | 2,404.00 | 0.0M |
| 2025-05-13 | 2,424.00 | 2,438.00 | 2,330.00 | 2,438.00 | 0.0M |
| 2025-05-12 | 2,397.00 | 2,404.00 | 2,388.00 | 2,400.00 | 0.0M |
| 2025-05-09 | 2,362.00 | 2,386.00 | 2,362.00 | 2,386.00 | 0.0M |
| 2025-05-08 | 2,345.00 | 2,362.00 | 2,308.00 | 2,362.00 | 0.0M |
| 2025-05-07 | 2,314.00 | 2,380.00 | 2,314.00 | 2,345.00 | 0.0M |
| 2025-05-02 | 2,307.00 | 2,332.00 | 2,307.00 | 2,332.00 | 0.0M |
| 2025-05-01 | 2,284.00 | 2,300.00 | 2,284.00 | 2,293.00 | 0.0M |
| 2025-04-30 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 0.0M |
| 2025-04-28 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 0.0M |
| 2025-04-25 | 2,280.00 | 2,390.00 | 2,232.00 | 2,298.00 | 0.0M |
| 2025-04-24 | 2,285.00 | 2,285.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2025-04-23 | 2,299.00 | 2,300.00 | 2,285.00 | 2,285.00 | 0.0M |
| 2025-04-22 | 2,300.00 | 2,300.00 | 2,298.00 | 2,299.00 | 0.0M |
| 2025-04-21 | 2,250.00 | 2,285.00 | 2,250.00 | 2,285.00 | 0.0M |
| 2025-04-18 | 2,260.00 | 2,260.00 | 2,256.00 | 2,256.00 | 0.0M |
| 2025-04-17 | 2,245.00 | 2,260.00 | 2,245.00 | 2,260.00 | 0.0M |
| 2025-04-16 | 2,221.00 | 2,244.00 | 2,221.00 | 2,244.00 | 0.0M |
| 2025-04-15 | 2,250.00 | 2,261.00 | 2,235.00 | 2,261.00 | 0.0M |
| 2025-04-14 | 2,202.00 | 2,250.00 | 2,202.00 | 2,250.00 | 0.0M |
| 2025-04-11 | 2,175.00 | 2,224.00 | 2,175.00 | 2,202.00 | 0.0M |
| 2025-04-10 | 2,189.00 | 2,225.00 | 2,189.00 | 2,225.00 | 0.0M |
| 2025-04-09 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 0.0M |
| 2025-04-08 | 2,200.00 | 2,226.00 | 2,200.00 | 2,210.00 | 0.0M |
| 2025-04-07 | 2,168.00 | 2,248.00 | 2,166.00 | 2,202.00 | 0.0M |
| 2025-04-04 | 2,241.00 | 2,260.00 | 2,173.00 | 2,260.00 | 0.0M |
| 2025-04-03 | 2,202.00 | 2,294.00 | 2,202.00 | 2,294.00 | 0.0M |
| 2025-04-02 | 2,247.00 | 2,247.00 | 2,234.00 | 2,238.00 | 0.0M |
| 2025-04-01 | 2,340.00 | 2,340.00 | 2,274.00 | 2,284.00 | 0.0M |
| 2025-03-31 | 2,289.00 | 2,340.00 | 2,239.00 | 2,340.00 | 0.0M |
| 2025-03-28 | 2,211.00 | 2,339.00 | 2,211.00 | 2,339.00 | 0.0M |
| 2025-03-27 | 2,315.00 | 2,335.00 | 2,307.00 | 2,310.00 | 0.0M |
| 2025-03-26 | 2,301.00 | 2,315.00 | 2,300.00 | 2,315.00 | 0.0M |
| 2025-03-25 | 2,321.00 | 2,321.00 | 2,301.00 | 2,301.00 | 0.0M |
| 2025-03-24 | 2,301.00 | 2,328.00 | 2,301.00 | 2,328.00 | 0.0M |
| 2025-03-21 | 2,300.00 | 2,301.00 | 2,299.00 | 2,301.00 | 0.0M |
| 2025-03-19 | 2,320.00 | 2,320.00 | 2,281.00 | 2,300.00 | 0.0M |
| 2025-03-18 | 2,289.00 | 2,320.00 | 2,252.00 | 2,320.00 | 0.0M |
| 2025-03-17 | 2,241.00 | 2,298.00 | 2,241.00 | 2,289.00 | 0.0M |
| 2025-03-14 | 2,241.00 | 2,279.00 | 2,241.00 | 2,241.00 | 0.0M |
| 2025-03-13 | 2,241.00 | 2,260.00 | 2,241.00 | 2,260.00 | 0.0M |
| 2025-03-12 | 2,231.00 | 2,260.00 | 2,231.00 | 2,260.00 | 0.0M |
| 2025-03-11 | 2,227.00 | 2,242.00 | 2,227.00 | 2,242.00 | 0.0M |
| 2025-03-10 | 2,238.00 | 2,310.00 | 2,235.00 | 2,252.00 | 0.0M |
| 2025-03-07 | 2,234.00 | 2,281.00 | 2,234.00 | 2,250.00 | 0.0M |
| 2025-03-06 | 2,245.00 | 2,246.00 | 2,245.00 | 2,246.00 | 0.0M |
| 2025-03-05 | 2,229.00 | 2,283.00 | 2,229.00 | 2,246.00 | 0.0M |
| 2025-03-04 | 2,252.00 | 2,252.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-03-03 | 2,297.00 | 2,297.00 | 2,276.00 | 2,276.00 | 0.0M |
| 2025-02-28 | 2,234.00 | 2,256.00 | 2,234.00 | 2,256.00 | 0.0M |
| 2025-02-27 | 2,255.00 | 2,255.00 | 2,254.00 | 2,254.00 | 0.0M |
| 2025-02-26 | 2,214.00 | 2,292.00 | 2,211.00 | 2,292.00 | 0.0M |
| 2025-02-25 | 2,238.00 | 2,238.00 | 2,226.00 | 2,226.00 | 0.0M |
| 2025-02-21 | 2,273.00 | 2,300.00 | 2,252.00 | 2,270.00 | 0.0M |
| 2025-02-20 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 0.0M |
| 2025-02-19 | 2,273.00 | 2,273.00 | 2,271.00 | 2,271.00 | 0.0M |
| 2025-02-18 | 2,300.00 | 2,300.00 | 2,274.00 | 2,274.00 | 0.0M |
| 2025-02-17 | 2,303.00 | 2,319.00 | 2,295.00 | 2,300.00 | 0.0M |
| 2025-02-14 | 2,280.00 | 2,339.00 | 2,280.00 | 2,339.00 | 0.0M |
| 2025-02-13 | 2,270.00 | 2,300.00 | 2,266.00 | 2,280.00 | 0.0M |
| 2025-02-12 | 2,254.00 | 2,266.00 | 2,254.00 | 2,266.00 | 0.0M |
| 2025-02-10 | 2,252.00 | 2,264.00 | 2,252.00 | 2,253.00 | 0.0M |
| 2025-02-07 | 2,217.00 | 2,310.00 | 2,203.00 | 2,251.00 | 0.0M |
| 2025-02-06 | 2,252.00 | 2,252.00 | 2,198.00 | 2,198.00 | 0.0M |
| 2025-02-05 | 2,151.00 | 2,235.00 | 2,149.00 | 2,235.00 | 0.0M |
| 2025-02-04 | 2,196.00 | 2,300.00 | 2,195.00 | 2,201.00 | 0.0M |
| 2025-01-30 | 2,200.00 | 2,200.00 | 2,162.00 | 2,162.00 | 0.0M |
| 2025-01-29 | 2,195.00 | 2,200.00 | 2,195.00 | 2,200.00 | 0.0M |
| 2025-01-28 | 2,137.00 | 2,200.00 | 2,137.00 | 2,173.00 | 0.0M |
| 2025-01-27 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 0.0M |
| 2025-01-24 | 2,131.00 | 2,156.00 | 2,131.00 | 2,156.00 | 0.0M |
| 2025-01-23 | 2,122.00 | 2,142.00 | 2,122.00 | 2,142.00 | 0.0M |
| 2025-01-22 | 2,115.00 | 2,160.00 | 2,115.00 | 2,160.00 | 0.0M |
| 2025-01-21 | 2,139.00 | 2,162.00 | 2,114.00 | 2,162.00 | 0.0M |
| 2025-01-20 | 2,124.00 | 2,148.00 | 2,081.00 | 2,148.00 | 0.0M |
| 2025-01-17 | 2,145.00 | 2,145.00 | 2,116.00 | 2,121.00 | 0.0M |
| 2025-01-16 | 2,138.00 | 2,144.00 | 2,137.00 | 2,144.00 | 0.0M |
| 2025-01-15 | 2,128.00 | 2,139.00 | 2,116.00 | 2,139.00 | 0.0M |
| 2025-01-14 | 2,131.00 | 2,142.00 | 2,085.00 | 2,105.00 | 0.0M |
| 2025-01-10 | 2,082.00 | 2,125.00 | 2,082.00 | 2,124.00 | 0.0M |
| 2025-01-09 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 0.0M |
| 2025-01-08 | 2,093.00 | 2,093.00 | 2,091.00 | 2,092.00 | 0.0M |
| 2025-01-07 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 0.0M |
| 2025-01-06 | 2,117.00 | 2,117.00 | 2,105.00 | 2,106.00 | 0.0M |