2,918.00
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 | 2,915.00 | 2,918.00 | 2,910.00 | 2,918.00 | 0.0M |
| 2025-09-25 | 2,913.00 | 2,917.50 | 2,911.00 | 2,917.00 | 0.0M |
| 2025-09-24 | 2,902.00 | 2,912.00 | 2,898.00 | 2,912.00 | 0.0M |
| 2025-09-22 | 2,905.50 | 2,915.50 | 2,905.50 | 2,910.00 | 0.0M |
| 2025-09-19 | 2,891.00 | 2,904.00 | 2,884.00 | 2,891.50 | 0.0M |
| 2025-09-18 | 2,873.00 | 2,881.50 | 2,873.00 | 2,880.50 | 0.0M |
| 2025-09-17 | 2,871.50 | 2,876.00 | 2,858.00 | 2,861.00 | 0.0M |
| 2025-09-16 | 2,873.00 | 2,882.00 | 2,873.00 | 2,876.00 | 0.0M |
| 2025-09-12 | 2,872.00 | 2,874.00 | 2,868.00 | 2,871.00 | 0.0M |
| 2025-09-11 | 2,843.50 | 2,852.00 | 2,843.50 | 2,852.00 | 0.0M |
| 2025-09-10 | 2,844.50 | 2,847.50 | 2,842.00 | 2,847.50 | 0.0M |
| 2025-09-09 | 2,848.00 | 2,848.00 | 2,827.00 | 2,829.00 | 0.2M |
| 2025-09-08 | 2,850.00 | 2,855.00 | 2,840.00 | 2,844.00 | 0.1M |
| 2025-09-05 | 2,850.50 | 2,852.50 | 2,846.00 | 2,852.50 | 0.1M |
| 2025-09-04 | 2,811.00 | 2,827.00 | 2,811.00 | 2,825.00 | 0.1M |
| 2025-09-03 | 2,848.00 | 2,850.00 | 2,839.00 | 2,839.00 | 0.0M |
| 2025-09-02 | 2,830.00 | 2,850.00 | 2,830.00 | 2,850.00 | 0.0M |
| 2025-09-01 | 2,838.00 | 2,843.50 | 2,826.00 | 2,826.00 | 0.1M |
| 2025-08-29 | 2,847.00 | 2,849.50 | 2,842.00 | 2,845.00 | 0.0M |
| 2025-08-28 | 2,836.00 | 2,844.00 | 2,835.50 | 2,842.50 | 0.0M |
| 2025-08-27 | 2,842.00 | 2,850.50 | 2,840.00 | 2,848.00 | 0.0M |
| 2025-08-26 | 2,841.00 | 2,841.00 | 2,814.50 | 2,834.50 | 0.0M |
| 2025-08-25 | 2,844.00 | 2,849.00 | 2,840.00 | 2,842.00 | 0.0M |
| 2025-08-22 | 2,827.50 | 2,831.50 | 2,825.00 | 2,825.00 | 0.0M |
| 2025-08-21 | 2,812.00 | 2,818.00 | 2,810.00 | 2,814.00 | 0.0M |
| 2025-08-20 | 2,822.00 | 2,822.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2025-08-19 | 2,839.50 | 2,840.00 | 2,828.50 | 2,828.50 | 0.0M |
| 2025-08-18 | 2,843.00 | 2,843.00 | 2,833.00 | 2,833.00 | 0.0M |
| 2025-08-15 | 2,837.00 | 2,842.00 | 2,836.00 | 2,839.00 | 0.0M |
| 2025-08-14 | 2,830.00 | 2,830.00 | 2,808.00 | 2,808.00 | 0.0M |
| 2025-08-13 | 2,826.00 | 2,837.00 | 2,826.00 | 2,830.00 | 0.0M |
| 2025-08-12 | 2,807.50 | 2,818.50 | 2,807.50 | 2,815.00 | 0.0M |
| 2025-08-08 | 2,804.00 | 2,804.00 | 2,780.00 | 2,795.50 | 0.0M |
| 2025-08-07 | 2,782.50 | 2,793.50 | 2,782.50 | 2,786.50 | 0.1M |
| 2025-08-06 | 2,768.50 | 2,774.00 | 2,760.00 | 2,774.00 | 0.0M |
| 2025-08-05 | 2,766.50 | 2,773.00 | 2,758.50 | 2,771.00 | 0.1M |
| 2025-08-04 | 2,732.50 | 2,749.50 | 2,730.50 | 2,744.50 | 0.1M |
| 2025-08-01 | 2,832.50 | 2,832.50 | 2,819.00 | 2,819.00 | 0.0M |
| 2025-07-31 | 2,829.00 | 2,838.00 | 2,829.00 | 2,832.50 | 0.0M |
| 2025-07-30 | 2,817.00 | 2,817.00 | 2,805.00 | 2,805.00 | 0.0M |
| 2025-07-29 | 2,820.50 | 2,823.50 | 2,817.50 | 2,820.00 | 0.0M |
| 2025-07-28 | 2,830.00 | 2,834.00 | 2,820.50 | 2,832.00 | 0.0M |
| 2025-07-25 | 2,793.00 | 2,804.00 | 2,793.00 | 2,794.50 | 0.0M |
| 2025-07-24 | 2,786.50 | 2,786.50 | 2,774.50 | 2,778.00 | 0.1M |
| 2025-07-23 | 2,769.50 | 2,778.00 | 2,754.00 | 2,773.00 | 0.1M |
| 2025-07-22 | 2,772.00 | 2,777.50 | 2,770.00 | 2,775.00 | 0.0M |
| 2025-07-18 | 2,780.00 | 2,801.50 | 2,780.00 | 2,797.50 | 0.0M |
| 2025-07-17 | 2,754.50 | 2,777.00 | 2,754.50 | 2,777.00 | 0.0M |
| 2025-07-16 | 2,770.50 | 2,771.00 | 2,760.00 | 2,760.00 | 0.0M |
| 2025-07-15 | 2,760.00 | 2,772.50 | 2,756.00 | 2,771.00 | 0.0M |
| 2025-07-14 | 2,740.00 | 2,740.00 | 2,730.00 | 2,733.00 | 0.0M |
| 2025-07-11 | 2,748.50 | 2,756.00 | 2,730.00 | 2,755.50 | 0.1M |
| 2025-07-10 | 2,736.00 | 2,736.00 | 2,727.50 | 2,734.50 | 0.0M |
| 2025-07-09 | 2,740.00 | 2,740.00 | 2,728.50 | 2,731.50 | 0.0M |
| 2025-07-08 | 2,710.00 | 2,721.00 | 2,707.50 | 2,721.00 | 0.0M |
| 2025-07-07 | 2,697.50 | 2,703.50 | 2,697.00 | 2,703.50 | 0.0M |
| 2025-07-04 | 2,706.00 | 2,706.00 | 2,697.50 | 2,697.50 | 0.0M |
| 2025-07-03 | 2,676.50 | 2,680.50 | 2,671.00 | 2,680.50 | 0.0M |
| 2025-07-02 | 2,659.50 | 2,671.00 | 2,659.50 | 2,671.00 | 0.0M |
| 2025-07-01 | 2,668.50 | 2,668.50 | 2,660.00 | 2,660.00 | 0.0M |
| 2025-06-30 | 2,671.50 | 2,675.00 | 2,666.00 | 2,669.00 | 0.0M |
| 2025-06-27 | 2,657.50 | 2,660.00 | 2,647.00 | 2,657.00 | 0.0M |
| 2025-06-26 | 2,641.00 | 2,642.50 | 2,637.50 | 2,640.00 | 0.1M |
| 2025-06-25 | 2,643.00 | 2,648.50 | 2,635.50 | 2,648.50 | 0.0M |
| 2025-06-24 | 2,637.00 | 2,642.50 | 2,589.00 | 2,642.50 | 0.1M |
| 2025-06-23 | 2,602.50 | 2,625.50 | 2,599.00 | 2,625.50 | 0.1M |
| 2025-06-20 | 2,596.50 | 2,631.50 | 2,593.00 | 2,631.50 | 0.1M |
| 2025-06-19 | 2,600.50 | 2,600.50 | 2,588.00 | 2,589.50 | 0.0M |
| 2025-06-18 | 2,605.50 | 2,608.00 | 2,601.50 | 2,601.50 | 0.0M |
| 2025-06-17 | 2,602.00 | 2,613.00 | 2,602.00 | 2,613.00 | 0.0M |
| 2025-06-16 | 2,594.50 | 2,595.00 | 2,587.00 | 2,593.00 | 0.0M |
| 2025-06-13 | 2,603.50 | 2,603.50 | 2,552.00 | 2,565.00 | 0.0M |
| 2025-06-12 | 2,603.00 | 2,605.50 | 2,588.00 | 2,592.50 | 0.0M |
| 2025-06-11 | 2,621.00 | 2,622.50 | 2,615.00 | 2,622.50 | 0.0M |
| 2025-06-10 | 2,607.00 | 2,626.00 | 2,601.50 | 2,601.50 | 0.0M |
| 2025-06-09 | 2,604.00 | 2,608.00 | 2,595.00 | 2,597.00 | 0.0M |
| 2025-06-06 | 2,567.00 | 2,575.50 | 2,567.00 | 2,575.50 | 0.0M |
| 2025-06-05 | 2,558.50 | 2,564.50 | 2,558.50 | 2,562.50 | 0.0M |
| 2025-06-04 | 2,575.00 | 2,579.50 | 2,575.00 | 2,575.50 | 0.0M |
| 2025-06-03 | 2,544.50 | 2,547.50 | 2,535.00 | 2,535.00 | 0.1M |
| 2025-06-02 | 2,542.50 | 2,542.50 | 2,527.50 | 2,527.50 | 0.0M |
| 2025-05-30 | 2,540.00 | 2,547.00 | 2,538.00 | 2,543.00 | 0.0M |
| 2025-05-29 | 2,591.00 | 2,617.00 | 2,591.00 | 2,607.00 | 0.1M |
| 2025-05-28 | 2,563.00 | 2,577.00 | 2,560.00 | 2,566.00 | 0.0M |
| 2025-05-27 | 2,522.00 | 2,525.50 | 2,507.50 | 2,525.50 | 0.0M |
| 2025-05-26 | 2,515.50 | 2,519.00 | 2,508.50 | 2,515.00 | 0.1M |
| 2025-05-23 | 2,521.50 | 2,521.50 | 2,515.00 | 2,515.00 | 0.0M |
| 2025-05-22 | 2,522.00 | 2,525.50 | 2,516.50 | 2,517.00 | 0.0M |
| 2025-05-21 | 2,558.50 | 2,566.00 | 2,554.50 | 2,554.50 | 0.0M |
| 2025-05-20 | 2,589.50 | 2,592.50 | 2,565.00 | 2,565.00 | 0.0M |
| 2025-05-19 | 2,563.00 | 2,566.50 | 2,556.00 | 2,556.50 | 0.0M |
| 2025-05-16 | 2,570.50 | 2,570.50 | 2,560.00 | 2,564.00 | 0.0M |
| 2025-05-15 | 2,569.50 | 2,572.00 | 2,555.50 | 2,555.50 | 0.0M |
| 2025-05-14 | 2,589.50 | 2,597.00 | 2,579.50 | 2,587.00 | 0.0M |
| 2025-05-13 | 2,583.50 | 2,587.00 | 2,564.00 | 2,574.00 | 0.0M |
| 2025-05-12 | 2,495.00 | 2,529.50 | 2,495.00 | 2,529.50 | 0.0M |
| 2025-05-09 | 2,478.50 | 2,480.00 | 2,473.50 | 2,480.00 | 0.0M |
| 2025-05-08 | 2,437.00 | 2,453.00 | 2,434.00 | 2,451.50 | 0.0M |
| 2025-05-07 | 2,430.50 | 2,430.50 | 2,423.00 | 2,424.50 | 0.1M |
| 2025-05-02 | 2,436.00 | 2,463.00 | 2,435.50 | 2,435.50 | 0.0M |
| 2025-05-01 | 2,405.00 | 2,426.00 | 2,405.00 | 2,424.50 | 0.0M |
| 2025-04-30 | 2,371.00 | 2,379.50 | 2,369.50 | 2,379.50 | 0.0M |
| 2025-04-28 | 2,379.00 | 2,380.50 | 2,366.00 | 2,373.50 | 0.0M |
| 2025-04-25 | 2,360.00 | 2,379.50 | 2,360.00 | 2,379.50 | 0.1M |
| 2025-04-24 | 2,321.00 | 2,323.00 | 2,306.00 | 2,310.00 | 0.0M |
| 2025-04-23 | 2,305.00 | 2,316.00 | 2,295.00 | 2,295.50 | 0.1M |
| 2025-04-22 | 2,205.50 | 2,218.00 | 2,201.00 | 2,218.00 | 0.1M |
| 2025-04-21 | 2,250.50 | 2,300.50 | 2,228.50 | 2,234.00 | 0.0M |
| 2025-04-18 | 2,283.50 | 2,283.50 | 2,265.00 | 2,280.00 | 0.0M |
| 2025-04-17 | 2,254.50 | 2,285.00 | 2,254.50 | 2,285.00 | 0.0M |
| 2025-04-16 | 2,303.50 | 2,323.00 | 2,264.50 | 2,267.50 | 0.1M |
| 2025-04-15 | 2,330.00 | 2,353.50 | 2,301.50 | 2,353.50 | 0.0M |
| 2025-04-14 | 2,310.50 | 2,312.00 | 2,289.00 | 2,301.50 | 0.0M |
| 2025-04-11 | 2,308.50 | 2,308.50 | 2,214.50 | 2,300.50 | 0.2M |
| 2025-04-10 | 2,389.50 | 2,389.50 | 2,342.00 | 2,358.50 | 0.1M |
| 2025-04-09 | 2,129.00 | 2,178.50 | 2,098.00 | 2,132.00 | 0.5M |
| 2025-04-08 | 2,253.00 | 2,258.00 | 2,236.50 | 2,241.50 | 0.2M |
| 2025-04-07 | 2,150.00 | 2,173.00 | 2,117.50 | 2,124.50 | 0.1M |
| 2025-04-04 | 2,360.00 | 2,364.00 | 2,327.00 | 2,360.50 | 0.0M |
| 2025-04-03 | 2,407.50 | 2,429.50 | 2,407.50 | 2,415.00 | 0.0M |
| 2025-04-02 | 2,507.00 | 2,507.00 | 2,499.50 | 2,506.50 | 0.1M |
| 2025-04-01 | 2,488.00 | 2,489.00 | 2,478.00 | 2,489.00 | 0.0M |
| 2025-03-31 | 2,469.00 | 2,469.00 | 2,451.00 | 2,451.00 | 0.0M |
| 2025-03-28 | 2,546.00 | 2,550.00 | 2,545.00 | 2,548.50 | 0.0M |
| 2025-03-27 | 2,542.00 | 2,549.00 | 2,539.50 | 2,545.00 | 0.0M |
| 2025-03-26 | 2,573.50 | 2,580.00 | 2,570.50 | 2,579.50 | 0.0M |
| 2025-03-25 | 2,574.00 | 2,578.50 | 2,567.00 | 2,568.50 | 0.0M |
| 2025-03-24 | 2,536.50 | 2,541.50 | 2,536.50 | 2,536.50 | 0.0M |
| 2025-03-21 | 2,509.00 | 2,520.50 | 2,509.00 | 2,519.00 | 0.1M |
| 2025-03-19 | 2,506.00 | 2,517.50 | 2,505.50 | 2,517.50 | 0.0M |
| 2025-03-18 | 2,525.00 | 2,530.00 | 2,523.00 | 2,530.00 | 0.0M |
| 2025-03-17 | 2,481.00 | 2,489.50 | 2,480.00 | 2,484.00 | 0.0M |
| 2025-03-14 | 2,444.50 | 2,495.00 | 2,442.00 | 2,462.50 | 0.0M |
| 2025-03-13 | 2,469.50 | 2,479.50 | 2,445.50 | 2,445.50 | 0.0M |
| 2025-03-12 | 2,455.00 | 2,462.50 | 2,454.00 | 2,460.00 | 0.1M |
| 2025-03-11 | 2,446.00 | 2,463.50 | 2,415.00 | 2,463.50 | 0.0M |
| 2025-03-10 | 2,512.00 | 2,521.00 | 2,505.00 | 2,517.00 | 0.0M |
| 2025-03-07 | 2,527.00 | 2,529.00 | 2,511.00 | 2,515.50 | 0.0M |
| 2025-03-06 | 2,576.50 | 2,584.00 | 2,576.00 | 2,577.00 | 0.0M |
| 2025-03-05 | 2,595.50 | 2,616.00 | 2,585.00 | 2,616.00 | 0.0M |
| 2025-03-04 | 2,616.00 | 2,616.00 | 2,588.00 | 2,596.00 | 0.0M |
| 2025-03-03 | 2,647.00 | 2,653.00 | 2,637.50 | 2,642.00 | 0.0M |
| 2025-02-28 | 2,600.50 | 2,603.50 | 2,577.50 | 2,597.00 | 0.0M |
| 2025-02-27 | 2,620.50 | 2,638.50 | 2,614.50 | 2,638.50 | 0.1M |
| 2025-02-26 | 2,628.00 | 2,634.50 | 2,614.50 | 2,634.50 | 0.1M |
| 2025-02-25 | 2,639.50 | 2,647.50 | 2,633.50 | 2,641.00 | 0.1M |
| 2025-02-21 | 2,703.00 | 2,717.00 | 2,689.00 | 2,697.50 | 0.0M |
| 2025-02-20 | 2,734.00 | 2,734.00 | 2,704.00 | 2,707.50 | 0.0M |
| 2025-02-19 | 2,748.00 | 2,748.00 | 2,736.00 | 2,736.00 | 0.0M |
| 2025-02-18 | 2,732.00 | 2,748.50 | 2,728.00 | 2,748.00 | 0.0M |
| 2025-02-17 | 2,760.50 | 2,763.00 | 2,723.00 | 2,728.00 | 0.0M |
| 2025-02-14 | 2,752.50 | 2,780.00 | 2,743.50 | 2,780.00 | 0.0M |
| 2025-02-13 | 2,727.50 | 2,752.50 | 2,727.50 | 2,747.50 | 0.0M |
| 2025-02-12 | 2,717.00 | 2,730.50 | 2,715.50 | 2,727.50 | 0.0M |
| 2025-02-10 | 2,682.50 | 2,689.50 | 2,680.00 | 2,687.00 | 0.0M |
| 2025-02-07 | 2,692.50 | 2,699.00 | 2,685.00 | 2,692.00 | 0.0M |
| 2025-02-06 | 2,723.50 | 2,723.50 | 2,694.00 | 2,709.00 | 0.0M |
| 2025-02-05 | 2,707.00 | 2,714.50 | 2,689.00 | 2,690.00 | 0.0M |
| 2025-02-04 | 2,730.50 | 2,730.50 | 2,693.50 | 2,712.50 | 0.1M |
| 2025-02-03 | 2,709.50 | 2,709.50 | 2,678.00 | 2,681.50 | 0.0M |
| 2025-01-31 | 2,737.50 | 2,752.00 | 2,735.50 | 2,752.00 | 0.0M |
| 2025-01-30 | 2,737.00 | 2,737.00 | 2,730.00 | 2,735.50 | 0.0M |
| 2025-01-29 | 2,749.00 | 2,751.00 | 2,743.00 | 2,747.50 | 0.0M |
| 2025-01-28 | 2,728.50 | 2,736.00 | 2,720.00 | 2,728.00 | 0.1M |
| 2025-01-27 | 2,748.00 | 2,749.50 | 2,734.00 | 2,746.00 | 0.0M |
| 2025-01-24 | 2,773.50 | 2,783.00 | 2,756.00 | 2,760.00 | 0.0M |
| 2025-01-23 | 2,760.00 | 2,768.50 | 2,760.00 | 2,766.00 | 0.0M |
| 2025-01-22 | 2,740.00 | 2,749.00 | 2,740.00 | 2,746.50 | 0.0M |
| 2025-01-21 | 2,724.50 | 2,726.00 | 2,706.00 | 2,712.00 | 0.1M |
| 2025-01-20 | 2,714.50 | 2,719.00 | 2,710.50 | 2,719.00 | 0.0M |
| 2025-01-17 | 2,691.00 | 2,699.00 | 2,686.00 | 2,699.00 | 0.0M |
| 2025-01-16 | 2,699.50 | 2,704.00 | 2,687.00 | 2,693.00 | 0.1M |
| 2025-01-15 | 2,684.00 | 2,686.00 | 2,669.50 | 2,674.00 | 0.0M |
| 2025-01-14 | 2,671.00 | 2,680.00 | 2,668.00 | 2,680.00 | 0.1M |
| 2025-01-10 | 2,703.50 | 2,715.00 | 2,700.00 | 2,715.00 | 0.0M |
| 2025-01-09 | 2,714.50 | 2,714.50 | 2,702.50 | 2,710.00 | 0.0M |
| 2025-01-08 | 2,716.50 | 2,721.50 | 2,713.00 | 2,717.00 | 0.0M |
| 2025-01-07 | 2,729.50 | 2,740.00 | 2,727.00 | 2,727.00 | 0.0M |
| 2025-01-06 | 2,708.00 | 2,715.50 | 2,707.00 | 2,710.50 | 0.0M |