2,477.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 2,520.00 | 2,550.00 | 2,363.00 | 2,477.00 | 0.0M |
| 2025-09-26 | 2,498.00 | 2,599.00 | 2,471.00 | 2,482.00 | 0.0M |
| 2025-09-25 | 2,574.00 | 2,897.00 | 2,312.00 | 2,450.00 | 0.1M |
| 2025-09-24 | 2,389.00 | 2,591.00 | 2,350.00 | 2,510.00 | 0.0M |
| 2025-09-22 | 2,455.00 | 2,479.00 | 2,247.00 | 2,289.00 | 0.0M |
| 2025-09-19 | 2,272.00 | 2,422.00 | 2,213.00 | 2,322.00 | 0.0M |
| 2025-09-18 | 2,186.00 | 2,334.00 | 2,136.00 | 2,222.00 | 0.0M |
| 2025-09-17 | 2,118.00 | 2,185.00 | 2,102.00 | 2,180.00 | 0.0M |
| 2025-09-16 | 2,132.00 | 2,188.00 | 2,068.00 | 2,105.00 | 0.0M |
| 2025-09-12 | 1,919.00 | 2,151.00 | 1,919.00 | 2,130.00 | 0.0M |
| 2025-09-11 | 1,906.00 | 1,947.00 | 1,891.00 | 1,902.00 | 0.0M |
| 2025-09-10 | 2,082.00 | 2,082.00 | 1,852.00 | 1,906.00 | 0.1M |
| 2025-09-09 | 2,199.00 | 2,249.00 | 2,090.00 | 2,128.00 | 0.0M |
| 2025-09-08 | 2,045.00 | 2,197.00 | 2,032.00 | 2,197.00 | 0.0M |
| 2025-09-05 | 2,042.00 | 2,050.00 | 2,004.00 | 2,040.00 | 0.0M |
| 2025-09-04 | 1,945.00 | 2,000.00 | 1,911.00 | 2,000.00 | 0.0M |
| 2025-09-03 | 2,058.00 | 2,100.00 | 1,888.00 | 1,905.00 | 0.0M |
| 2025-09-02 | 1,868.00 | 2,253.00 | 1,858.00 | 1,960.00 | 0.1M |
| 2025-09-01 | 1,821.00 | 1,869.00 | 1,821.00 | 1,853.00 | 0.0M |
| 2025-08-29 | 1,861.00 | 1,876.00 | 1,819.00 | 1,822.00 | 0.0M |
| 2025-08-28 | 1,776.00 | 1,860.00 | 1,753.00 | 1,784.00 | 0.0M |
| 2025-08-27 | 1,630.00 | 1,736.00 | 1,621.00 | 1,736.00 | 0.0M |
| 2025-08-26 | 1,629.00 | 1,639.00 | 1,629.00 | 1,635.00 | 0.0M |
| 2025-08-25 | 1,611.00 | 1,629.00 | 1,596.00 | 1,629.00 | 0.0M |
| 2025-08-22 | 1,629.00 | 1,629.00 | 1,620.00 | 1,622.00 | 0.0M |
| 2025-08-21 | 1,600.00 | 1,636.00 | 1,600.00 | 1,632.00 | 0.0M |
| 2025-08-20 | 1,565.00 | 1,600.00 | 1,565.00 | 1,600.00 | 0.0M |
| 2025-08-19 | 1,591.00 | 1,610.00 | 1,585.00 | 1,595.00 | 0.0M |
| 2025-08-18 | 1,559.00 | 1,589.00 | 1,540.00 | 1,580.00 | 0.0M |
| 2025-08-15 | 1,548.00 | 1,559.00 | 1,548.00 | 1,559.00 | 0.0M |
| 2025-08-14 | 1,512.00 | 1,539.00 | 1,512.00 | 1,529.00 | 0.0M |
| 2025-08-13 | 1,525.00 | 1,536.00 | 1,515.00 | 1,515.00 | 0.0M |
| 2025-08-12 | 1,514.00 | 1,526.00 | 1,514.00 | 1,521.00 | 0.0M |
| 2025-08-08 | 1,522.00 | 1,522.00 | 1,514.00 | 1,520.00 | 0.0M |
| 2025-08-07 | 1,501.00 | 1,535.00 | 1,496.00 | 1,522.00 | 0.0M |
| 2025-08-06 | 1,530.00 | 1,530.00 | 1,501.00 | 1,524.00 | 0.0M |
| 2025-08-05 | 1,520.00 | 1,535.00 | 1,505.00 | 1,535.00 | 0.0M |
| 2025-08-04 | 1,515.00 | 1,517.00 | 1,504.00 | 1,510.00 | 0.0M |
| 2025-08-01 | 1,505.00 | 1,512.00 | 1,504.00 | 1,504.00 | 0.0M |
| 2025-07-31 | 1,485.00 | 1,520.00 | 1,485.00 | 1,520.00 | 0.0M |
| 2025-07-30 | 1,492.00 | 1,510.00 | 1,484.00 | 1,510.00 | 0.0M |
| 2025-07-29 | 1,486.00 | 1,516.00 | 1,486.00 | 1,492.00 | 0.0M |
| 2025-07-28 | 1,513.00 | 1,513.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2025-07-25 | 1,486.00 | 1,503.00 | 1,486.00 | 1,503.00 | 0.0M |
| 2025-07-24 | 1,490.00 | 1,495.00 | 1,487.00 | 1,488.00 | 0.0M |
| 2025-07-23 | 1,492.00 | 1,498.00 | 1,482.00 | 1,483.00 | 0.0M |
| 2025-07-22 | 1,525.00 | 1,525.00 | 1,483.00 | 1,483.00 | 0.0M |
| 2025-07-18 | 1,494.00 | 1,507.00 | 1,494.00 | 1,495.00 | 0.0M |
| 2025-07-17 | 1,498.00 | 1,511.00 | 1,487.00 | 1,495.00 | 0.0M |
| 2025-07-16 | 1,520.00 | 1,529.00 | 1,490.00 | 1,499.00 | 0.0M |
| 2025-07-15 | 1,539.00 | 1,539.00 | 1,493.00 | 1,529.00 | 0.0M |
| 2025-07-14 | 1,565.00 | 1,610.00 | 1,523.00 | 1,523.00 | 0.0M |
| 2025-07-11 | 1,482.00 | 1,570.00 | 1,455.00 | 1,561.00 | 0.0M |
| 2025-07-10 | 1,450.00 | 1,482.00 | 1,411.00 | 1,482.00 | 0.0M |
| 2025-07-09 | 1,405.00 | 1,443.00 | 1,398.00 | 1,443.00 | 0.0M |
| 2025-07-08 | 1,386.00 | 1,405.00 | 1,366.00 | 1,405.00 | 0.0M |
| 2025-07-07 | 1,369.00 | 1,400.00 | 1,369.00 | 1,398.00 | 0.0M |
| 2025-07-04 | 1,362.00 | 1,383.00 | 1,361.00 | 1,364.00 | 0.0M |
| 2025-07-03 | 1,386.00 | 1,386.00 | 1,351.00 | 1,351.00 | 0.0M |
| 2025-07-02 | 1,362.00 | 1,422.00 | 1,362.00 | 1,396.00 | 0.0M |
| 2025-07-01 | 1,395.00 | 1,395.00 | 1,381.00 | 1,381.00 | 0.0M |
| 2025-06-30 | 1,394.00 | 1,395.00 | 1,380.00 | 1,395.00 | 0.0M |
| 2025-06-27 | 1,353.00 | 1,396.00 | 1,342.00 | 1,383.00 | 0.0M |
| 2025-06-26 | 1,352.00 | 1,352.00 | 1,324.00 | 1,344.00 | 0.0M |
| 2025-06-25 | 1,353.00 | 1,353.00 | 1,322.00 | 1,322.00 | 0.0M |
| 2025-06-24 | 1,352.00 | 1,353.00 | 1,341.00 | 1,353.00 | 0.0M |
| 2025-06-23 | 1,366.00 | 1,366.00 | 1,352.00 | 1,352.00 | 0.0M |
| 2025-06-20 | 1,346.00 | 1,367.00 | 1,346.00 | 1,366.00 | 0.0M |
| 2025-06-19 | 1,333.00 | 1,367.00 | 1,333.00 | 1,352.00 | 0.0M |
| 2025-06-18 | 1,324.00 | 1,365.00 | 1,324.00 | 1,363.00 | 0.0M |
| 2025-06-17 | 1,339.00 | 1,342.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2025-06-16 | 1,368.00 | 1,369.00 | 1,368.00 | 1,369.00 | 0.0M |
| 2025-06-13 | 1,370.00 | 1,375.00 | 1,334.00 | 1,360.00 | 0.0M |
| 2025-06-12 | 1,370.00 | 1,370.00 | 1,359.00 | 1,370.00 | 0.0M |
| 2025-06-11 | 1,335.00 | 1,370.00 | 1,335.00 | 1,370.00 | 0.0M |
| 2025-06-10 | 1,334.00 | 1,364.00 | 1,333.00 | 1,364.00 | 0.0M |
| 2025-06-09 | 1,345.00 | 1,366.00 | 1,345.00 | 1,364.00 | 0.0M |
| 2025-06-06 | 1,327.00 | 1,364.00 | 1,320.00 | 1,340.00 | 0.0M |
| 2025-06-05 | 1,333.00 | 1,336.00 | 1,333.00 | 1,336.00 | 0.0M |
| 2025-06-04 | 1,311.00 | 1,361.00 | 1,311.00 | 1,333.00 | 0.0M |
| 2025-06-03 | 1,368.00 | 1,369.00 | 1,297.00 | 1,341.00 | 0.0M |
| 2025-06-02 | 1,342.00 | 1,360.00 | 1,342.00 | 1,360.00 | 0.0M |
| 2025-05-30 | 1,339.00 | 1,356.00 | 1,339.00 | 1,356.00 | 0.0M |
| 2025-05-29 | 1,301.00 | 1,366.00 | 1,301.00 | 1,361.00 | 0.0M |
| 2025-05-28 | 1,306.00 | 1,310.00 | 1,300.00 | 1,310.00 | 0.0M |
| 2025-05-27 | 1,300.00 | 1,300.00 | 1,270.00 | 1,297.00 | 0.0M |
| 2025-05-26 | 1,290.00 | 1,300.00 | 1,283.00 | 1,300.00 | 0.0M |
| 2025-05-23 | 1,275.00 | 1,285.00 | 1,264.00 | 1,285.00 | 0.0M |
| 2025-05-22 | 1,235.00 | 1,289.00 | 1,235.00 | 1,271.00 | 0.0M |
| 2025-05-21 | 1,212.00 | 1,286.00 | 1,212.00 | 1,230.00 | 0.0M |
| 2025-05-20 | 1,260.00 | 1,260.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2025-05-19 | 1,241.00 | 1,258.00 | 1,215.00 | 1,258.00 | 0.0M |
| 2025-05-16 | 1,224.00 | 1,420.00 | 1,185.00 | 1,215.00 | 0.1M |
| 2025-05-15 | 1,223.00 | 1,244.00 | 1,223.00 | 1,238.00 | 0.0M |
| 2025-05-14 | 1,225.00 | 1,236.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2025-05-13 | 1,246.00 | 1,246.00 | 1,217.00 | 1,238.00 | 0.0M |
| 2025-05-12 | 1,239.00 | 1,257.00 | 1,228.00 | 1,228.00 | 0.0M |
| 2025-05-09 | 1,215.00 | 1,239.00 | 1,215.00 | 1,239.00 | 0.0M |
| 2025-05-08 | 1,221.00 | 1,245.00 | 1,221.00 | 1,245.00 | 0.0M |
| 2025-05-07 | 1,220.00 | 1,280.00 | 1,199.00 | 1,225.00 | 0.0M |
| 2025-05-02 | 1,216.00 | 1,219.00 | 1,216.00 | 1,219.00 | 0.0M |
| 2025-05-01 | 1,184.00 | 1,295.00 | 1,158.00 | 1,208.00 | 0.0M |
| 2025-04-30 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 0.0M |
| 2025-04-28 | 1,165.00 | 1,218.00 | 1,165.00 | 1,204.00 | 0.0M |
| 2025-04-25 | 1,167.00 | 1,180.00 | 1,158.00 | 1,173.00 | 0.0M |
| 2025-04-24 | 1,146.00 | 1,173.00 | 1,146.00 | 1,147.00 | 0.0M |
| 2025-04-23 | 1,160.00 | 1,173.00 | 1,143.00 | 1,149.00 | 0.0M |
| 2025-04-22 | 1,147.00 | 1,163.00 | 1,147.00 | 1,163.00 | 0.0M |
| 2025-04-21 | 1,155.00 | 1,174.00 | 1,152.00 | 1,171.00 | 0.0M |
| 2025-04-18 | 1,175.00 | 1,175.00 | 1,153.00 | 1,155.00 | 0.0M |
| 2025-04-17 | 1,143.00 | 1,146.00 | 1,143.00 | 1,145.00 | 0.0M |
| 2025-04-16 | 1,155.00 | 1,157.00 | 1,143.00 | 1,143.00 | 0.0M |
| 2025-04-15 | 1,173.00 | 1,173.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2025-04-14 | 1,156.00 | 1,175.00 | 1,149.00 | 1,150.00 | 0.0M |
| 2025-04-11 | 1,154.00 | 1,174.00 | 1,121.00 | 1,144.00 | 0.0M |
| 2025-04-10 | 1,231.00 | 1,231.00 | 1,150.00 | 1,162.00 | 0.0M |
| 2025-04-09 | 1,102.00 | 1,130.00 | 1,091.00 | 1,111.00 | 0.0M |
| 2025-04-08 | 1,051.00 | 1,217.00 | 1,051.00 | 1,132.00 | 0.0M |
| 2025-04-07 | 1,000.00 | 1,110.00 | 960.00 | 1,016.00 | 0.0M |
| 2025-04-04 | 1,195.00 | 1,195.00 | 1,101.00 | 1,101.00 | 0.0M |
| 2025-04-03 | 1,110.00 | 1,220.00 | 1,110.00 | 1,165.00 | 0.0M |
| 2025-04-02 | 1,213.00 | 1,218.00 | 1,162.00 | 1,170.00 | 0.0M |
| 2025-04-01 | 1,218.00 | 1,219.00 | 1,191.00 | 1,191.00 | 0.0M |
| 2025-03-31 | 1,213.00 | 1,240.00 | 1,201.00 | 1,215.00 | 0.0M |
| 2025-03-28 | 1,230.00 | 1,254.00 | 1,210.00 | 1,213.00 | 0.0M |
| 2025-03-27 | 1,229.00 | 1,232.00 | 1,229.00 | 1,229.00 | 0.0M |
| 2025-03-26 | 1,271.00 | 1,274.00 | 1,229.00 | 1,229.00 | 0.0M |
| 2025-03-25 | 1,248.00 | 1,275.00 | 1,228.00 | 1,273.00 | 0.0M |
| 2025-03-24 | 1,222.00 | 1,250.00 | 1,219.00 | 1,224.00 | 0.0M |
| 2025-03-21 | 1,208.00 | 1,237.00 | 1,204.00 | 1,237.00 | 0.0M |
| 2025-03-19 | 1,226.00 | 1,239.00 | 1,200.00 | 1,211.00 | 0.0M |
| 2025-03-18 | 1,207.00 | 1,229.00 | 1,190.00 | 1,226.00 | 0.0M |
| 2025-03-17 | 1,246.00 | 1,246.00 | 1,209.00 | 1,237.00 | 0.0M |
| 2025-03-14 | 1,235.00 | 1,255.00 | 1,215.00 | 1,237.00 | 0.0M |
| 2025-03-13 | 1,225.00 | 1,229.00 | 1,211.00 | 1,211.00 | 0.0M |
| 2025-03-12 | 1,210.00 | 1,210.00 | 1,196.00 | 1,210.00 | 0.0M |
| 2025-03-11 | 1,174.00 | 1,220.00 | 1,174.00 | 1,186.00 | 0.0M |
| 2025-03-10 | 1,171.00 | 1,198.00 | 1,171.00 | 1,198.00 | 0.0M |
| 2025-03-07 | 1,191.00 | 1,200.00 | 1,168.00 | 1,171.00 | 0.0M |
| 2025-03-06 | 1,200.00 | 1,201.00 | 1,190.00 | 1,200.00 | 0.0M |
| 2025-03-05 | 1,182.00 | 1,206.00 | 1,182.00 | 1,206.00 | 0.0M |
| 2025-03-04 | 1,183.00 | 1,215.00 | 1,176.00 | 1,190.00 | 0.0M |
| 2025-03-03 | 1,177.00 | 1,209.00 | 1,177.00 | 1,193.00 | 0.0M |
| 2025-02-28 | 1,170.00 | 1,190.00 | 1,170.00 | 1,175.00 | 0.0M |
| 2025-02-27 | 1,200.00 | 1,238.00 | 1,176.00 | 1,200.00 | 0.0M |
| 2025-02-26 | 1,219.00 | 1,228.00 | 1,214.00 | 1,221.00 | 0.0M |
| 2025-02-25 | 1,205.00 | 1,265.00 | 1,195.00 | 1,222.00 | 0.0M |
| 2025-02-21 | 1,192.00 | 1,239.00 | 1,192.00 | 1,205.00 | 0.0M |
| 2025-02-20 | 1,209.00 | 1,230.00 | 1,204.00 | 1,204.00 | 0.0M |
| 2025-02-19 | 1,240.00 | 1,250.00 | 1,223.00 | 1,223.00 | 0.0M |
| 2025-02-18 | 1,265.00 | 1,270.00 | 1,239.00 | 1,244.00 | 0.0M |
| 2025-02-17 | 1,212.00 | 1,265.00 | 1,212.00 | 1,264.00 | 0.0M |
| 2025-02-14 | 1,212.00 | 1,220.00 | 1,197.00 | 1,198.00 | 0.0M |
| 2025-02-13 | 1,216.00 | 1,220.00 | 1,197.00 | 1,215.00 | 0.0M |
| 2025-02-12 | 1,216.00 | 1,220.00 | 1,186.00 | 1,216.00 | 0.0M |
| 2025-02-10 | 1,182.00 | 1,196.00 | 1,182.00 | 1,196.00 | 0.0M |
| 2025-02-07 | 1,180.00 | 1,190.00 | 1,172.00 | 1,177.00 | 0.0M |
| 2025-02-06 | 1,187.00 | 1,199.00 | 1,177.00 | 1,177.00 | 0.0M |
| 2025-02-05 | 1,190.00 | 1,194.00 | 1,187.00 | 1,188.00 | 0.0M |
| 2025-02-04 | 1,186.00 | 1,203.00 | 1,186.00 | 1,203.00 | 0.0M |
| 2025-02-03 | 1,197.00 | 1,219.00 | 1,177.00 | 1,178.00 | 0.0M |
| 2025-01-31 | 1,192.00 | 1,198.00 | 1,192.00 | 1,196.00 | 0.0M |
| 2025-01-30 | 1,231.00 | 1,231.00 | 1,195.00 | 1,205.00 | 0.0M |
| 2025-01-29 | 1,198.00 | 1,212.00 | 1,198.00 | 1,201.00 | 0.0M |
| 2025-01-28 | 1,189.00 | 1,208.00 | 1,184.00 | 1,184.00 | 0.0M |
| 2025-01-27 | 1,184.00 | 1,189.00 | 1,165.00 | 1,189.00 | 0.0M |
| 2025-01-24 | 1,144.00 | 1,179.00 | 1,138.00 | 1,159.00 | 0.0M |
| 2025-01-23 | 1,182.00 | 1,182.00 | 1,127.00 | 1,144.00 | 0.0M |
| 2025-01-22 | 1,192.00 | 1,195.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2025-01-21 | 1,217.00 | 1,217.00 | 1,182.00 | 1,203.00 | 0.0M |
| 2025-01-20 | 1,220.00 | 1,220.00 | 1,189.00 | 1,191.00 | 0.0M |
| 2025-01-17 | 1,201.00 | 1,217.00 | 1,183.00 | 1,217.00 | 0.0M |
| 2025-01-16 | 1,185.00 | 1,195.00 | 1,158.00 | 1,185.00 | 0.0M |
| 2025-01-15 | 1,135.00 | 1,174.00 | 1,111.00 | 1,135.00 | 0.1M |
| 2025-01-14 | 1,347.00 | 1,411.00 | 1,115.00 | 1,130.00 | 0.1M |
| 2025-01-10 | 1,400.00 | 1,400.00 | 1,306.00 | 1,351.00 | 0.0M |
| 2025-01-09 | 1,382.00 | 1,449.00 | 1,380.00 | 1,393.00 | 0.0M |
| 2025-01-08 | 1,381.00 | 1,399.00 | 1,350.00 | 1,379.00 | 0.0M |
| 2025-01-07 | 1,365.00 | 1,400.00 | 1,344.00 | 1,388.00 | 0.0M |
| 2025-01-06 | 1,306.00 | 1,363.00 | 1,282.00 | 1,343.00 | 0.0M |