1,050.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 1,065.00 | 1,070.00 | 1,050.00 | 1,050.00 | 1.9M |
| 2025-09-30 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 3.4M |
| 2025-09-29 | 1,090.00 | 1,090.00 | 1,080.00 | 1,085.00 | 1.0M |
| 2025-09-26 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1.2M |
| 2025-09-25 | 1,085.00 | 1,095.00 | 1,070.00 | 1,080.00 | 2.4M |
| 2025-09-24 | 1,095.00 | 1,095.00 | 1,080.00 | 1,085.00 | 1.7M |
| 2025-09-23 | 1,100.00 | 1,100.00 | 1,090.00 | 1,095.00 | 1.2M |
| 2025-09-22 | 1,100.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1.7M |
| 2025-09-19 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 0.6M |
| 2025-09-18 | 1,110.00 | 1,110.00 | 1,095.00 | 1,110.00 | 1.1M |
| 2025-09-17 | 1,120.00 | 1,120.00 | 1,105.00 | 1,110.00 | 2.1M |
| 2025-09-16 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1.0M |
| 2025-09-15 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 2.0M |
| 2025-09-12 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1.2M |
| 2025-09-11 | 1,115.00 | 1,125.00 | 1,115.00 | 1,120.00 | 1.0M |
| 2025-09-10 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1.5M |
| 2025-09-09 | 1,135.00 | 1,150.00 | 1,100.00 | 1,110.00 | 3.8M |
| 2025-09-08 | 1,110.00 | 1,180.00 | 1,110.00 | 1,135.00 | 8.0M |
| 2025-09-04 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 2.3M |
| 2025-09-03 | 1,090.00 | 1,105.00 | 1,090.00 | 1,095.00 | 1.9M |
| 2025-09-02 | 1,070.00 | 1,095.00 | 1,070.00 | 1,085.00 | 2.1M |
| 2025-09-01 | 1,085.00 | 1,085.00 | 1,015.00 | 1,070.00 | 5.7M |
| 2025-08-29 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 4.4M |
| 2025-08-28 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1.7M |
| 2025-08-27 | 1,095.00 | 1,100.00 | 1,090.00 | 1,095.00 | 0.7M |
| 2025-08-26 | 1,110.00 | 1,115.00 | 1,095.00 | 1,095.00 | 1.4M |
| 2025-08-25 | 1,100.00 | 1,120.00 | 1,100.00 | 1,105.00 | 2.3M |
| 2025-08-22 | 1,085.00 | 1,105.00 | 1,080.00 | 1,100.00 | 2.8M |
| 2025-08-21 | 1,090.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1.9M |
| 2025-08-20 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1.9M |
| 2025-08-19 | 1,095.00 | 1,105.00 | 1,080.00 | 1,090.00 | 1.8M |
| 2025-08-15 | 1,110.00 | 1,110.00 | 1,080.00 | 1,095.00 | 2.1M |
| 2025-08-14 | 1,115.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1.5M |
| 2025-08-13 | 1,120.00 | 1,130.00 | 1,105.00 | 1,105.00 | 2.1M |
| 2025-08-12 | 1,090.00 | 1,135.00 | 1,080.00 | 1,115.00 | 2.3M |
| 2025-08-11 | 1,085.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1.3M |
| 2025-08-08 | 1,100.00 | 1,105.00 | 1,075.00 | 1,080.00 | 1.8M |
| 2025-08-07 | 1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1.4M |
| 2025-08-06 | 1,110.00 | 1,115.00 | 1,100.00 | 1,110.00 | 0.9M |
| 2025-08-05 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 2.1M |
| 2025-08-04 | 1,125.00 | 1,135.00 | 1,110.00 | 1,115.00 | 2.7M |
| 2025-08-01 | 1,135.00 | 1,140.00 | 1,125.00 | 1,125.00 | 1.3M |
| 2025-07-31 | 1,140.00 | 1,150.00 | 1,120.00 | 1,135.00 | 3.6M |
| 2025-07-30 | 1,145.00 | 1,165.00 | 1,130.00 | 1,140.00 | 1.6M |
| 2025-07-29 | 1,150.00 | 1,160.00 | 1,110.00 | 1,140.00 | 2.2M |
| 2025-07-28 | 1,110.00 | 1,145.00 | 1,110.00 | 1,135.00 | 2.6M |
| 2025-07-25 | 1,150.00 | 1,225.00 | 1,110.00 | 1,110.00 | 11.9M |
| 2025-07-24 | 1,150.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1.9M |
| 2025-07-23 | 1,100.00 | 1,165.00 | 1,100.00 | 1,145.00 | 4.9M |
| 2025-07-22 | 1,100.00 | 1,140.00 | 1,095.00 | 1,100.00 | 3.5M |
| 2025-07-21 | 1,055.00 | 1,100.00 | 1,050.00 | 1,090.00 | 3.4M |
| 2025-07-18 | 1,065.00 | 1,070.00 | 1,045.00 | 1,055.00 | 1.1M |
| 2025-07-17 | 1,030.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1.8M |
| 2025-07-16 | 1,035.00 | 1,045.00 | 1,015.00 | 1,030.00 | 1.5M |
| 2025-07-15 | 1,030.00 | 1,045.00 | 1,010.00 | 1,030.00 | 2.6M |
| 2025-07-14 | 1,050.00 | 1,055.00 | 1,020.00 | 1,030.00 | 1.5M |
| 2025-07-11 | 1,065.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1.5M |
| 2025-07-10 | 1,015.00 | 1,080.00 | 1,015.00 | 1,060.00 | 3.8M |
| 2025-07-09 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 0.7M |
| 2025-07-08 | 1,005.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1.1M |
| 2025-07-07 | 995.00 | 1,010.00 | 990.00 | 1,005.00 | 1.2M |
| 2025-07-04 | 1,005.00 | 1,010.00 | 990.00 | 995.00 | 0.9M |
| 2025-07-03 | 995.00 | 1,015.00 | 990.00 | 1,005.00 | 1.5M |
| 2025-07-02 | 1,025.00 | 1,035.00 | 990.00 | 995.00 | 1.7M |
| 2025-07-01 | 1,010.00 | 1,040.00 | 990.00 | 1,020.00 | 1.9M |
| 2025-06-30 | 1,000.00 | 1,010.00 | 985.00 | 1,010.00 | 1.9M |
| 2025-06-26 | 1,000.00 | 1,015.00 | 985.00 | 1,000.00 | 5.9M |
| 2025-06-25 | 1,050.00 | 1,050.00 | 1,020.00 | 1,035.00 | 4.0M |
| 2025-06-24 | 1,040.00 | 1,075.00 | 1,040.00 | 1,055.00 | 3.3M |
| 2025-06-23 | 1,085.00 | 1,085.00 | 995.00 | 1,045.00 | 4.8M |
| 2025-06-20 | 1,055.00 | 1,090.00 | 1,055.00 | 1,090.00 | 3.8M |
| 2025-06-19 | 1,115.00 | 1,125.00 | 1,045.00 | 1,060.00 | 5.2M |
| 2025-06-18 | 1,210.00 | 1,230.00 | 1,100.00 | 1,110.00 | 7.3M |
| 2025-06-17 | 1,185.00 | 1,220.00 | 1,160.00 | 1,205.00 | 7.7M |
| 2025-06-16 | 1,120.00 | 1,185.00 | 1,105.00 | 1,180.00 | 7.0M |
| 2025-06-13 | 1,155.00 | 1,155.00 | 1,100.00 | 1,120.00 | 5.3M |
| 2025-06-12 | 1,105.00 | 1,165.00 | 1,105.00 | 1,155.00 | 6.3M |
| 2025-06-11 | 1,045.00 | 1,110.00 | 1,045.00 | 1,105.00 | 9.1M |
| 2025-06-10 | 1,015.00 | 1,045.00 | 1,005.00 | 1,040.00 | 3.0M |
| 2025-06-05 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1.6M |
| 2025-06-04 | 985.00 | 1,070.00 | 985.00 | 1,000.00 | 4.7M |
| 2025-06-03 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 3.6M |
| 2025-06-02 | 1,005.00 | 1,010.00 | 995.00 | 1,005.00 | 2.3M |
| 2025-05-28 | 1,020.00 | 1,025.00 | 995.00 | 1,005.00 | 2.6M |
| 2025-05-27 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 4.2M |
| 2025-05-26 | 980.00 | 1,000.00 | 970.00 | 985.00 | 2.4M |
| 2025-05-23 | 960.00 | 990.00 | 955.00 | 980.00 | 6.3M |
| 2025-05-22 | 1,005.00 | 1,030.00 | 965.00 | 965.00 | 11.4M |
| 2025-05-21 | 1,060.00 | 1,065.00 | 1,000.00 | 1,000.00 | 7.6M |
| 2025-05-20 | 1,080.00 | 1,090.00 | 1,030.00 | 1,055.00 | 3.4M |
| 2025-05-19 | 1,070.00 | 1,115.00 | 1,055.00 | 1,080.00 | 4.9M |
| 2025-05-16 | 1,090.00 | 1,100.00 | 1,060.00 | 1,070.00 | 2.7M |
| 2025-05-15 | 1,035.00 | 1,090.00 | 1,030.00 | 1,075.00 | 4.3M |
| 2025-05-14 | 1,045.00 | 1,055.00 | 1,000.00 | 1,035.00 | 3.3M |
| 2025-05-09 | 1,035.00 | 1,055.00 | 1,015.00 | 1,040.00 | 2.0M |
| 2025-05-08 | 1,035.00 | 1,060.00 | 1,010.00 | 1,035.00 | 4.2M |
| 2025-05-07 | 960.00 | 1,045.00 | 955.00 | 1,030.00 | 6.1M |
| 2025-05-06 | 970.00 | 975.00 | 940.00 | 960.00 | 3.8M |
| 2025-05-05 | 965.00 | 975.00 | 950.00 | 970.00 | 2.4M |
| 2025-05-02 | 955.00 | 970.00 | 950.00 | 965.00 | 2.4M |
| 2025-04-30 | 940.00 | 965.00 | 910.00 | 955.00 | 3.2M |
| 2025-04-29 | 1,000.00 | 1,000.00 | 920.00 | 940.00 | 6.9M |
| 2025-04-28 | 965.00 | 1,000.00 | 965.00 | 990.00 | 5.9M |
| 2025-04-25 | 935.00 | 965.00 | 930.00 | 960.00 | 2.4M |
| 2025-04-24 | 920.00 | 955.00 | 920.00 | 935.00 | 3.1M |
| 2025-04-23 | 905.00 | 935.00 | 905.00 | 920.00 | 2.7M |
| 2025-04-22 | 905.00 | 910.00 | 860.00 | 905.00 | 4.8M |
| 2025-04-21 | 905.00 | 975.00 | 885.00 | 905.00 | 10.6M |
| 2025-04-17 | 825.00 | 905.00 | 820.00 | 905.00 | 11.3M |
| 2025-04-16 | 800.00 | 825.00 | 800.00 | 820.00 | 2.5M |
| 2025-04-15 | 795.00 | 830.00 | 795.00 | 800.00 | 3.0M |
| 2025-04-14 | 770.00 | 805.00 | 770.00 | 795.00 | 5.2M |
| 2025-04-11 | 755.00 | 770.00 | 755.00 | 770.00 | 1.7M |
| 2025-04-10 | 750.00 | 765.00 | 750.00 | 760.00 | 2.5M |
| 2025-04-09 | 735.00 | 755.00 | 735.00 | 740.00 | 2.2M |
| 2025-04-08 | 720.00 | 745.00 | 700.00 | 735.00 | 6.6M |
| 2025-03-27 | 765.00 | 785.00 | 760.00 | 775.00 | 2.7M |
| 2025-03-26 | 740.00 | 780.00 | 740.00 | 765.00 | 5.0M |
| 2025-03-25 | 750.00 | 750.00 | 735.00 | 735.00 | 2.8M |
| 2025-03-24 | 735.00 | 755.00 | 720.00 | 745.00 | 5.1M |
| 2025-03-21 | 740.00 | 750.00 | 730.00 | 735.00 | 2.5M |
| 2025-03-20 | 735.00 | 745.00 | 730.00 | 740.00 | 1.1M |
| 2025-03-19 | 735.00 | 740.00 | 725.00 | 740.00 | 1.1M |
| 2025-03-18 | 755.00 | 765.00 | 710.00 | 735.00 | 4.8M |
| 2025-03-17 | 750.00 | 760.00 | 735.00 | 750.00 | 2.3M |
| 2025-03-14 | 740.00 | 745.00 | 730.00 | 740.00 | 1.5M |
| 2025-03-13 | 740.00 | 745.00 | 735.00 | 740.00 | 0.8M |
| 2025-03-12 | 735.00 | 745.00 | 730.00 | 735.00 | 0.9M |
| 2025-03-11 | 745.00 | 745.00 | 725.00 | 735.00 | 1.7M |
| 2025-03-10 | 750.00 | 750.00 | 735.00 | 745.00 | 0.8M |
| 2025-03-07 | 745.00 | 745.00 | 735.00 | 745.00 | 0.9M |
| 2025-03-06 | 745.00 | 745.00 | 720.00 | 745.00 | 2.0M |
| 2025-03-05 | 720.00 | 745.00 | 720.00 | 735.00 | 1.5M |
| 2025-03-04 | 740.00 | 745.00 | 720.00 | 720.00 | 1.7M |
| 2025-03-03 | 715.00 | 740.00 | 715.00 | 735.00 | 2.1M |
| 2025-02-28 | 735.00 | 745.00 | 705.00 | 710.00 | 5.5M |
| 2025-02-27 | 775.00 | 780.00 | 730.00 | 735.00 | 4.3M |
| 2025-02-26 | 775.00 | 790.00 | 765.00 | 770.00 | 6.5M |
| 2025-02-25 | 750.00 | 805.00 | 745.00 | 765.00 | 13.0M |
| 2025-02-24 | 730.00 | 740.00 | 725.00 | 735.00 | 0.7M |
| 2025-02-21 | 730.00 | 730.00 | 720.00 | 725.00 | 0.5M |
| 2025-02-20 | 730.00 | 730.00 | 725.00 | 725.00 | 0.5M |
| 2025-02-19 | 735.00 | 735.00 | 720.00 | 730.00 | 0.9M |
| 2025-02-18 | 715.00 | 740.00 | 715.00 | 730.00 | 1.3M |
| 2025-02-17 | 715.00 | 720.00 | 705.00 | 715.00 | 0.9M |
| 2025-02-14 | 715.00 | 720.00 | 710.00 | 715.00 | 0.6M |
| 2025-02-13 | 720.00 | 725.00 | 705.00 | 715.00 | 0.7M |
| 2025-02-12 | 720.00 | 725.00 | 705.00 | 720.00 | 0.8M |
| 2025-02-11 | 715.00 | 730.00 | 710.00 | 720.00 | 0.7M |
| 2025-02-10 | 730.00 | 745.00 | 715.00 | 720.00 | 1.0M |
| 2025-02-07 | 725.00 | 730.00 | 715.00 | 725.00 | 0.6M |
| 2025-02-06 | 740.00 | 740.00 | 715.00 | 725.00 | 2.1M |
| 2025-02-05 | 740.00 | 750.00 | 730.00 | 740.00 | 1.3M |
| 2025-02-04 | 750.00 | 750.00 | 740.00 | 740.00 | 1.0M |
| 2025-02-03 | 750.00 | 755.00 | 740.00 | 750.00 | 1.1M |
| 2025-01-31 | 745.00 | 755.00 | 745.00 | 750.00 | 0.6M |
| 2025-01-30 | 755.00 | 760.00 | 740.00 | 745.00 | 1.4M |
| 2025-01-24 | 750.00 | 755.00 | 740.00 | 745.00 | 1.2M |
| 2025-01-23 | 745.00 | 750.00 | 740.00 | 745.00 | 0.8M |
| 2025-01-22 | 740.00 | 750.00 | 735.00 | 745.00 | 1.1M |
| 2025-01-21 | 725.00 | 755.00 | 725.00 | 740.00 | 2.3M |
| 2025-01-20 | 735.00 | 735.00 | 715.00 | 725.00 | 0.5M |
| 2025-01-17 | 720.00 | 730.00 | 715.00 | 730.00 | 0.9M |
| 2025-01-16 | 715.00 | 720.00 | 715.00 | 720.00 | 0.9M |
| 2025-01-15 | 710.00 | 715.00 | 705.00 | 715.00 | 0.6M |
| 2025-01-14 | 710.00 | 715.00 | 705.00 | 710.00 | 1.0M |
| 2025-01-13 | 710.00 | 715.00 | 705.00 | 710.00 | 1.3M |
| 2025-01-10 | 710.00 | 715.00 | 705.00 | 710.00 | 0.7M |
| 2025-01-09 | 710.00 | 720.00 | 705.00 | 715.00 | 0.7M |
| 2025-01-08 | 715.00 | 715.00 | 705.00 | 710.00 | 0.3M |
| 2025-01-07 | 700.00 | 715.00 | 700.00 | 715.00 | 1.0M |
| 2025-01-06 | 705.00 | 710.00 | 700.00 | 700.00 | 0.8M |
| 2025-01-03 | 710.00 | 715.00 | 700.00 | 705.00 | 0.5M |
| 2025-01-02 | 705.00 | 715.00 | 705.00 | 710.00 | 1.1M |