1,207.00
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 | 1,233.00 | 1,233.00 | 1,202.00 | 1,207.00 | 0.1M |
| 2025-09-25 | 1,215.00 | 1,234.00 | 1,203.00 | 1,206.00 | 0.1M |
| 2025-09-24 | 1,234.00 | 1,247.00 | 1,204.00 | 1,212.00 | 0.1M |
| 2025-09-22 | 1,227.00 | 1,256.00 | 1,226.00 | 1,234.00 | 0.1M |
| 2025-09-19 | 1,240.00 | 1,268.00 | 1,227.00 | 1,246.00 | 0.1M |
| 2025-09-18 | 1,245.00 | 1,247.00 | 1,212.00 | 1,236.00 | 0.1M |
| 2025-09-17 | 1,229.00 | 1,255.00 | 1,225.00 | 1,230.00 | 0.1M |
| 2025-09-16 | 1,289.00 | 1,314.00 | 1,232.00 | 1,246.00 | 0.1M |
| 2025-09-12 | 1,306.00 | 1,313.00 | 1,246.00 | 1,255.00 | 0.2M |
| 2025-09-11 | 1,335.00 | 1,335.00 | 1,301.00 | 1,301.00 | 0.1M |
| 2025-09-10 | 1,320.00 | 1,338.00 | 1,301.00 | 1,311.00 | 0.1M |
| 2025-09-09 | 1,370.00 | 1,385.00 | 1,321.00 | 1,326.00 | 0.1M |
| 2025-09-08 | 1,387.00 | 1,390.00 | 1,361.00 | 1,365.00 | 0.1M |
| 2025-09-05 | 1,368.00 | 1,382.00 | 1,351.00 | 1,361.00 | 0.0M |
| 2025-09-04 | 1,385.00 | 1,413.00 | 1,357.00 | 1,361.00 | 0.1M |
| 2025-09-03 | 1,391.00 | 1,401.00 | 1,362.00 | 1,371.00 | 0.1M |
| 2025-09-02 | 1,438.00 | 1,468.00 | 1,390.00 | 1,402.00 | 0.2M |
| 2025-09-01 | 1,400.00 | 1,455.00 | 1,395.00 | 1,430.00 | 0.2M |
| 2025-08-29 | 1,538.00 | 1,577.00 | 1,410.00 | 1,425.00 | 0.8M |
| 2025-08-28 | 1,630.00 | 1,850.00 | 1,577.00 | 1,650.00 | 1.9M |
| 2025-08-27 | 1,359.00 | 1,670.00 | 1,331.00 | 1,670.00 | 0.3M |
| 2025-08-26 | 1,410.00 | 1,418.00 | 1,357.00 | 1,370.00 | 0.2M |
| 2025-08-25 | 1,320.00 | 1,486.00 | 1,308.00 | 1,415.00 | 0.7M |
| 2025-08-22 | 1,285.00 | 1,449.00 | 1,285.00 | 1,310.00 | 0.5M |
| 2025-08-21 | 1,350.00 | 1,388.00 | 1,264.00 | 1,295.00 | 0.3M |
| 2025-08-20 | 1,478.00 | 1,478.00 | 1,365.00 | 1,366.00 | 0.2M |
| 2025-08-19 | 1,405.00 | 1,418.00 | 1,374.00 | 1,388.00 | 0.1M |
| 2025-08-18 | 1,377.00 | 1,412.00 | 1,357.00 | 1,386.00 | 0.2M |
| 2025-08-15 | 1,362.00 | 1,395.00 | 1,326.00 | 1,351.00 | 0.2M |
| 2025-08-14 | 1,460.00 | 1,460.00 | 1,362.00 | 1,375.00 | 0.3M |
| 2025-08-13 | 1,513.00 | 1,555.00 | 1,440.00 | 1,451.00 | 0.2M |
| 2025-08-12 | 1,522.00 | 1,570.00 | 1,490.00 | 1,522.00 | 0.5M |
| 2025-08-08 | 1,435.00 | 1,467.00 | 1,417.00 | 1,450.00 | 0.2M |
| 2025-08-07 | 1,494.00 | 1,518.00 | 1,458.00 | 1,470.00 | 0.2M |
| 2025-08-06 | 1,494.00 | 1,516.00 | 1,469.00 | 1,512.00 | 0.2M |
| 2025-08-05 | 1,481.00 | 1,511.00 | 1,432.00 | 1,502.00 | 0.3M |
| 2025-08-04 | 1,480.00 | 1,539.00 | 1,477.00 | 1,500.00 | 0.4M |
| 2025-08-01 | 1,666.00 | 1,688.00 | 1,412.00 | 1,482.00 | 1.3M |
| 2025-07-31 | 1,785.00 | 1,860.00 | 1,688.00 | 1,706.00 | 0.7M |
| 2025-07-30 | 1,830.00 | 1,950.00 | 1,791.00 | 1,825.00 | 1.0M |
| 2025-07-29 | 1,674.00 | 1,956.00 | 1,670.00 | 1,841.00 | 2.1M |
| 2025-07-28 | 1,679.00 | 1,695.00 | 1,610.00 | 1,682.00 | 0.4M |
| 2025-07-25 | 1,625.00 | 1,805.00 | 1,555.00 | 1,679.00 | 1.3M |
| 2025-07-24 | 1,587.00 | 1,656.00 | 1,575.00 | 1,628.00 | 0.3M |
| 2025-07-23 | 1,567.00 | 1,629.00 | 1,533.00 | 1,600.00 | 0.4M |
| 2025-07-22 | 1,620.00 | 1,643.00 | 1,517.00 | 1,530.00 | 0.3M |
| 2025-07-18 | 1,677.00 | 1,695.00 | 1,576.00 | 1,604.00 | 0.6M |
| 2025-07-17 | 1,500.00 | 1,730.00 | 1,487.00 | 1,666.00 | 1.1M |
| 2025-07-16 | 1,480.00 | 1,519.00 | 1,457.00 | 1,471.00 | 0.2M |
| 2025-07-15 | 1,577.00 | 1,582.00 | 1,425.00 | 1,505.00 | 0.5M |
| 2025-07-14 | 1,593.00 | 1,660.00 | 1,514.00 | 1,572.00 | 0.5M |
| 2025-07-11 | 1,654.00 | 1,796.00 | 1,586.00 | 1,615.00 | 1.3M |
| 2025-07-10 | 1,428.00 | 1,720.00 | 1,421.00 | 1,685.00 | 2.7M |
| 2025-07-09 | 1,440.00 | 1,507.00 | 1,411.00 | 1,420.00 | 0.5M |
| 2025-07-08 | 1,402.00 | 1,578.00 | 1,402.00 | 1,465.00 | 1.4M |
| 2025-07-07 | 1,227.00 | 1,497.00 | 1,227.00 | 1,432.00 | 1.8M |
| 2025-07-04 | 1,220.00 | 1,345.00 | 1,164.00 | 1,245.00 | 1.9M |
| 2025-07-03 | 1,442.00 | 1,450.00 | 1,172.00 | 1,200.00 | 1.6M |
| 2025-07-02 | 1,681.00 | 1,706.00 | 1,424.00 | 1,472.00 | 0.7M |
| 2025-07-01 | 1,805.00 | 1,849.00 | 1,685.00 | 1,721.00 | 0.4M |
| 2025-06-30 | 1,900.00 | 1,934.00 | 1,784.00 | 1,801.00 | 0.5M |
| 2025-06-27 | 1,792.00 | 1,880.00 | 1,712.00 | 1,860.00 | 0.9M |
| 2025-06-26 | 1,901.00 | 2,007.00 | 1,782.00 | 1,811.00 | 2.2M |
| 2025-06-25 | 1,600.00 | 1,893.00 | 1,573.00 | 1,781.00 | 3.2M |
| 2025-06-24 | 1,422.00 | 1,675.00 | 1,395.00 | 1,544.00 | 3.1M |
| 2025-06-23 | 1,403.00 | 1,408.00 | 1,326.00 | 1,375.00 | 0.4M |
| 2025-06-20 | 1,512.00 | 1,522.00 | 1,430.00 | 1,454.00 | 0.3M |
| 2025-06-19 | 1,503.00 | 1,577.00 | 1,471.00 | 1,528.00 | 0.7M |
| 2025-06-18 | 1,415.00 | 1,620.00 | 1,385.00 | 1,593.00 | 1.9M |
| 2025-06-17 | 1,338.00 | 1,499.00 | 1,330.00 | 1,407.00 | 1.2M |
| 2025-06-16 | 1,325.00 | 1,365.00 | 1,286.00 | 1,324.00 | 0.6M |
| 2025-06-13 | 1,349.00 | 1,355.00 | 1,260.00 | 1,290.00 | 0.5M |
| 2025-06-12 | 1,225.00 | 1,400.00 | 1,207.00 | 1,355.00 | 1.6M |
| 2025-06-11 | 1,258.00 | 1,260.00 | 1,206.00 | 1,220.00 | 0.5M |
| 2025-06-10 | 1,250.00 | 1,295.00 | 1,211.00 | 1,282.00 | 0.8M |
| 2025-06-09 | 1,177.00 | 1,250.00 | 1,149.00 | 1,229.00 | 0.8M |
| 2025-06-06 | 1,165.00 | 1,175.00 | 1,107.00 | 1,153.00 | 0.5M |
| 2025-06-05 | 1,103.00 | 1,254.00 | 1,091.00 | 1,176.00 | 1.6M |
| 2025-06-04 | 1,111.00 | 1,147.00 | 1,082.00 | 1,097.00 | 0.8M |
| 2025-06-03 | 1,159.00 | 1,244.00 | 1,100.00 | 1,110.00 | 0.8M |
| 2025-06-02 | 1,243.00 | 1,323.00 | 1,153.00 | 1,185.00 | 1.4M |
| 2025-05-30 | 1,390.00 | 1,406.00 | 1,187.00 | 1,216.00 | 2.9M |
| 2025-05-29 | 1,062.00 | 1,392.00 | 1,043.00 | 1,304.00 | 3.7M |
| 2025-05-28 | 1,101.00 | 1,183.00 | 1,015.00 | 1,092.00 | 1.9M |
| 2025-05-27 | 1,182.00 | 1,380.00 | 1,128.00 | 1,171.00 | 7.1M |
| 2025-05-26 | 972.00 | 1,092.00 | 971.00 | 1,092.00 | 4.0M |
| 2025-05-23 | 833.00 | 942.00 | 802.00 | 942.00 | 4.6M |
| 2025-05-22 | 792.00 | 792.00 | 792.00 | 792.00 | 0.0M |
| 2025-05-21 | 678.00 | 704.00 | 677.00 | 692.00 | 0.1M |
| 2025-05-20 | 681.00 | 705.00 | 668.00 | 668.00 | 0.1M |
| 2025-05-19 | 692.00 | 692.00 | 663.00 | 680.00 | 0.2M |
| 2025-05-16 | 706.00 | 725.00 | 702.00 | 704.00 | 0.1M |
| 2025-05-15 | 699.00 | 717.00 | 696.00 | 699.00 | 0.1M |
| 2025-05-14 | 726.00 | 738.00 | 691.00 | 707.00 | 0.2M |
| 2025-05-13 | 757.00 | 779.00 | 726.00 | 726.00 | 0.3M |
| 2025-05-12 | 780.00 | 824.00 | 766.00 | 772.00 | 0.7M |
| 2025-05-09 | 715.00 | 738.00 | 712.00 | 718.00 | 0.2M |
| 2025-05-08 | 766.00 | 766.00 | 715.00 | 717.00 | 0.3M |
| 2025-05-07 | 800.00 | 805.00 | 737.00 | 740.00 | 0.5M |
| 2025-05-02 | 885.00 | 911.00 | 788.00 | 793.00 | 0.9M |
| 2025-05-01 | 814.00 | 965.00 | 810.00 | 900.00 | 1.9M |
| 2025-04-30 | 935.00 | 968.00 | 815.00 | 816.00 | 1.2M |
| 2025-04-28 | 1,100.00 | 1,120.00 | 965.00 | 965.00 | 2.1M |
| 2025-04-25 | 1,273.00 | 1,283.00 | 1,100.00 | 1,146.00 | 0.4M |
| 2025-04-24 | 1,372.00 | 1,426.00 | 1,300.00 | 1,303.00 | 0.1M |
| 2025-04-23 | 1,321.00 | 1,500.00 | 1,256.00 | 1,432.00 | 0.6M |
| 2025-04-22 | 1,573.00 | 1,600.00 | 1,277.00 | 1,351.00 | 0.7M |
| 2025-04-21 | 1,580.00 | 1,668.00 | 1,445.00 | 1,580.00 | 0.9M |
| 2025-04-18 | 1,650.00 | 1,713.00 | 1,550.00 | 1,620.00 | 0.6M |
| 2025-04-17 | 1,678.00 | 1,822.00 | 1,623.00 | 1,690.00 | 0.7M |
| 2025-04-16 | 1,684.00 | 1,723.00 | 1,381.00 | 1,700.00 | 0.6M |
| 2025-04-15 | 1,686.00 | 1,756.00 | 1,650.00 | 1,700.00 | 0.1M |
| 2025-04-14 | 1,769.00 | 1,769.00 | 1,675.00 | 1,720.00 | 0.1M |
| 2025-04-11 | 1,633.00 | 1,768.00 | 1,473.00 | 1,768.00 | 0.4M |
| 2025-04-10 | 1,689.00 | 1,699.00 | 1,605.00 | 1,650.00 | 0.1M |
| 2025-04-09 | 1,618.00 | 1,671.00 | 1,472.00 | 1,658.00 | 0.2M |
| 2025-04-08 | 1,710.00 | 1,712.00 | 1,603.00 | 1,636.00 | 0.1M |
| 2025-04-07 | 1,605.00 | 1,647.00 | 1,453.00 | 1,630.00 | 0.1M |
| 2025-04-04 | 1,660.00 | 1,707.00 | 1,630.00 | 1,685.00 | 0.1M |
| 2025-04-03 | 1,671.00 | 1,790.00 | 1,671.00 | 1,700.00 | 0.1M |
| 2025-04-02 | 1,680.00 | 1,717.00 | 1,642.00 | 1,702.00 | 0.1M |
| 2025-04-01 | 1,703.00 | 1,744.00 | 1,671.00 | 1,711.00 | 0.1M |
| 2025-03-31 | 1,725.00 | 1,750.00 | 1,674.00 | 1,729.00 | 0.1M |
| 2025-03-28 | 1,650.00 | 1,907.00 | 1,650.00 | 1,734.00 | 0.3M |
| 2025-03-27 | 1,683.33 | 1,723.33 | 1,521.67 | 1,650.00 | 0.3M |
| 2025-03-26 | 1,613.33 | 1,793.33 | 1,401.67 | 1,750.00 | 0.5M |
| 2025-03-25 | 1,683.33 | 1,780.00 | 1,600.00 | 1,635.00 | 0.2M |
| 2025-03-24 | 1,713.33 | 1,746.67 | 1,676.67 | 1,683.33 | 0.2M |
| 2025-03-21 | 1,573.33 | 1,746.67 | 1,573.33 | 1,703.33 | 0.4M |
| 2025-03-19 | 4,760.00 | 4,950.00 | 4,680.00 | 4,785.00 | 0.1M |
| 2025-03-18 | 4,675.00 | 4,965.00 | 4,285.00 | 4,830.00 | 0.4M |
| 2025-03-17 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 0.1M |
| 2025-03-14 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0M |
| 2025-03-13 | 3,070.00 | 3,165.00 | 3,050.00 | 3,135.00 | 0.0M |
| 2025-03-12 | 2,933.00 | 3,300.00 | 2,933.00 | 3,140.00 | 0.0M |
| 2025-03-11 | 2,860.00 | 2,982.00 | 2,840.00 | 2,962.00 | 0.1M |
| 2025-03-10 | 2,935.00 | 2,950.00 | 2,871.00 | 2,910.00 | 0.0M |
| 2025-03-07 | 2,930.00 | 2,970.00 | 2,902.00 | 2,935.00 | 0.0M |
| 2025-03-06 | 2,935.00 | 2,991.00 | 2,917.00 | 2,980.00 | 0.0M |
| 2025-03-05 | 2,850.00 | 2,963.00 | 2,815.00 | 2,935.00 | 0.0M |
| 2025-03-04 | 2,880.00 | 2,899.00 | 2,821.00 | 2,885.00 | 0.0M |
| 2025-03-03 | 2,861.00 | 2,914.00 | 2,821.00 | 2,913.00 | 0.0M |
| 2025-02-28 | 2,821.00 | 2,844.00 | 2,750.00 | 2,793.00 | 0.0M |
| 2025-02-27 | 2,860.00 | 2,860.00 | 2,821.00 | 2,843.00 | 0.0M |
| 2025-02-26 | 2,966.00 | 2,998.00 | 2,750.00 | 2,851.00 | 0.0M |
| 2025-02-25 | 2,920.00 | 3,000.00 | 2,850.00 | 2,966.00 | 0.0M |
| 2025-02-21 | 2,941.00 | 2,957.00 | 2,881.00 | 2,945.00 | 0.0M |
| 2025-02-20 | 2,956.00 | 3,010.00 | 2,920.00 | 2,965.00 | 0.0M |
| 2025-02-19 | 2,993.00 | 3,000.00 | 2,935.00 | 2,970.00 | 0.0M |
| 2025-02-18 | 3,050.00 | 3,065.00 | 2,900.00 | 2,980.00 | 0.1M |
| 2025-02-17 | 2,971.00 | 3,070.00 | 2,869.00 | 2,998.00 | 0.1M |
| 2025-02-14 | 2,860.00 | 2,999.00 | 2,820.00 | 2,930.00 | 0.1M |
| 2025-02-13 | 2,796.00 | 2,821.00 | 2,761.00 | 2,810.00 | 0.0M |
| 2025-02-12 | 2,817.00 | 2,817.00 | 2,755.00 | 2,790.00 | 0.0M |
| 2025-02-10 | 2,713.00 | 2,849.00 | 2,630.00 | 2,823.00 | 0.0M |
| 2025-02-07 | 2,801.00 | 2,801.00 | 2,706.00 | 2,736.00 | 0.0M |
| 2025-02-06 | 2,820.00 | 2,829.00 | 2,770.00 | 2,815.00 | 0.0M |
| 2025-02-05 | 2,780.00 | 2,829.00 | 2,721.00 | 2,829.00 | 0.0M |
| 2025-02-04 | 2,935.00 | 2,935.00 | 2,763.00 | 2,810.00 | 0.1M |
| 2025-02-03 | 2,878.00 | 2,920.00 | 2,802.00 | 2,885.00 | 0.0M |
| 2025-01-31 | 2,765.00 | 2,978.00 | 2,765.00 | 2,928.00 | 0.1M |
| 2025-01-30 | 2,750.00 | 2,823.00 | 2,708.00 | 2,815.00 | 0.1M |
| 2025-01-29 | 2,794.00 | 2,794.00 | 2,692.00 | 2,770.00 | 0.0M |
| 2025-01-28 | 2,770.00 | 2,792.00 | 2,740.00 | 2,775.00 | 0.0M |
| 2025-01-27 | 2,860.00 | 2,860.00 | 2,706.00 | 2,790.00 | 0.0M |
| 2025-01-24 | 2,774.00 | 2,825.00 | 2,746.00 | 2,802.00 | 0.0M |
| 2025-01-23 | 2,785.00 | 2,787.00 | 2,703.00 | 2,787.00 | 0.0M |
| 2025-01-22 | 2,792.00 | 2,890.00 | 2,760.00 | 2,802.00 | 0.0M |
| 2025-01-21 | 2,837.00 | 2,837.00 | 2,760.00 | 2,792.00 | 0.0M |
| 2025-01-20 | 2,851.00 | 2,851.00 | 2,716.00 | 2,819.00 | 0.1M |
| 2025-01-17 | 2,791.00 | 2,830.00 | 2,734.00 | 2,830.00 | 0.0M |
| 2025-01-16 | 2,854.00 | 2,964.00 | 2,808.00 | 2,829.00 | 0.1M |
| 2025-01-15 | 2,839.00 | 2,901.00 | 2,772.00 | 2,851.00 | 0.0M |
| 2025-01-14 | 2,880.00 | 2,914.00 | 2,803.00 | 2,889.00 | 0.0M |
| 2025-01-10 | 2,720.00 | 2,914.00 | 2,692.00 | 2,830.00 | 0.1M |
| 2025-01-09 | 2,707.00 | 2,787.00 | 2,668.00 | 2,706.00 | 0.1M |
| 2025-01-08 | 2,730.00 | 2,750.00 | 2,668.00 | 2,707.00 | 0.0M |
| 2025-01-07 | 2,608.00 | 2,741.00 | 2,547.00 | 2,733.00 | 0.0M |
| 2025-01-06 | 2,614.00 | 2,636.00 | 2,564.00 | 2,607.00 | 0.0M |