2,015.00
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 | 2,027.00 | 2,027.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2025-09-26 | 2,001.00 | 2,007.00 | 2,000.00 | 2,005.00 | 0.0M |
| 2025-09-25 | 2,001.00 | 2,018.00 | 2,001.00 | 2,018.00 | 0.0M |
| 2025-09-24 | 2,001.00 | 2,004.00 | 2,001.00 | 2,002.00 | 0.0M |
| 2025-09-22 | 2,031.00 | 2,039.00 | 1,999.00 | 2,000.00 | 0.0M |
| 2025-09-19 | 2,005.00 | 2,005.00 | 1,998.00 | 1,998.00 | 0.0M |
| 2025-09-18 | 2,040.00 | 2,043.00 | 2,008.00 | 2,008.00 | 0.0M |
| 2025-09-17 | 2,033.00 | 2,034.00 | 2,000.00 | 2,017.00 | 0.0M |
| 2025-09-16 | 2,014.00 | 2,028.00 | 2,010.00 | 2,028.00 | 0.0M |
| 2025-09-12 | 2,007.00 | 2,028.00 | 2,007.00 | 2,021.00 | 0.0M |
| 2025-09-10 | 1,988.00 | 2,010.00 | 1,988.00 | 2,009.00 | 0.0M |
| 2025-09-09 | 2,004.00 | 2,004.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2025-09-08 | 1,991.00 | 2,000.00 | 1,989.00 | 1,999.00 | 0.0M |
| 2025-09-05 | 2,010.00 | 2,010.00 | 1,980.00 | 1,982.00 | 0.0M |
| 2025-09-04 | 2,030.00 | 2,030.00 | 1,977.00 | 2,010.00 | 0.0M |
| 2025-09-03 | 1,959.00 | 2,000.00 | 1,954.00 | 2,000.00 | 0.0M |
| 2025-09-02 | 1,974.00 | 1,980.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2025-09-01 | 1,946.00 | 1,988.00 | 1,946.00 | 1,970.00 | 0.0M |
| 2025-08-29 | 1,961.00 | 1,989.00 | 1,949.00 | 1,970.00 | 0.0M |
| 2025-08-28 | 1,983.00 | 1,983.00 | 1,945.00 | 1,961.00 | 0.0M |
| 2025-08-27 | 1,978.00 | 1,979.00 | 1,978.00 | 1,979.00 | 0.0M |
| 2025-08-26 | 1,943.00 | 1,979.00 | 1,943.00 | 1,978.00 | 0.0M |
| 2025-08-25 | 1,943.00 | 1,981.00 | 1,940.00 | 1,980.00 | 0.0M |
| 2025-08-22 | 1,950.00 | 1,975.00 | 1,924.00 | 1,943.00 | 0.0M |
| 2025-08-21 | 1,946.00 | 1,980.00 | 1,946.00 | 1,980.00 | 0.0M |
| 2025-08-20 | 1,949.00 | 1,978.00 | 1,947.00 | 1,947.00 | 0.0M |
| 2025-08-19 | 1,965.00 | 1,979.00 | 1,947.00 | 1,979.00 | 0.0M |
| 2025-08-18 | 1,938.00 | 1,978.00 | 1,938.00 | 1,978.00 | 0.0M |
| 2025-08-15 | 1,941.00 | 1,978.00 | 1,931.00 | 1,978.00 | 0.0M |
| 2025-08-14 | 1,983.00 | 1,983.00 | 1,962.00 | 1,981.00 | 0.0M |
| 2025-08-13 | 1,984.00 | 1,985.00 | 1,937.00 | 1,983.00 | 0.0M |
| 2025-08-12 | 1,906.00 | 1,998.00 | 1,895.00 | 1,977.00 | 0.0M |
| 2025-08-08 | 1,998.00 | 1,998.00 | 1,908.00 | 1,908.00 | 0.0M |
| 2025-08-07 | 1,880.00 | 2,040.00 | 1,870.00 | 1,977.00 | 0.0M |
| 2025-08-06 | 2,100.00 | 2,219.00 | 2,100.00 | 2,160.00 | 0.0M |
| 2025-08-05 | 2,012.00 | 2,179.00 | 1,955.00 | 2,039.00 | 0.0M |
| 2025-08-04 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0M |
| 2025-08-01 | 1,870.00 | 1,885.00 | 1,870.00 | 1,871.00 | 0.0M |
| 2025-07-31 | 1,885.00 | 1,885.00 | 1,866.00 | 1,875.00 | 0.0M |
| 2025-07-30 | 1,858.00 | 1,889.00 | 1,858.00 | 1,884.00 | 0.0M |
| 2025-07-29 | 1,870.00 | 1,888.00 | 1,855.00 | 1,888.00 | 0.0M |
| 2025-07-28 | 1,891.00 | 1,891.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2025-07-25 | 1,894.00 | 1,895.00 | 1,860.00 | 1,891.00 | 0.0M |
| 2025-07-24 | 1,859.00 | 1,869.00 | 1,848.00 | 1,869.00 | 0.0M |
| 2025-07-23 | 1,850.00 | 1,859.00 | 1,850.00 | 1,859.00 | 0.0M |
| 2025-07-22 | 1,810.00 | 1,839.00 | 1,810.00 | 1,839.00 | 0.0M |
| 2025-07-18 | 1,766.00 | 1,792.00 | 1,766.00 | 1,792.00 | 0.0M |
| 2025-07-17 | 1,765.00 | 1,767.00 | 1,765.00 | 1,766.00 | 0.0M |
| 2025-07-16 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0.0M |
| 2025-07-14 | 1,761.00 | 1,788.00 | 1,761.00 | 1,762.00 | 0.0M |
| 2025-07-11 | 1,759.00 | 1,759.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-07-10 | 1,754.00 | 1,756.00 | 1,754.00 | 1,756.00 | 0.0M |
| 2025-07-09 | 1,794.00 | 1,794.00 | 1,754.00 | 1,754.00 | 0.0M |
| 2025-07-08 | 1,745.00 | 1,770.00 | 1,745.00 | 1,770.00 | 0.0M |
| 2025-07-07 | 1,725.00 | 1,755.00 | 1,725.00 | 1,755.00 | 0.0M |
| 2025-07-04 | 1,751.00 | 1,755.00 | 1,751.00 | 1,755.00 | 0.0M |
| 2025-07-03 | 1,775.00 | 1,775.00 | 1,750.00 | 1,752.00 | 0.0M |
| 2025-07-02 | 1,752.00 | 1,775.00 | 1,738.00 | 1,775.00 | 0.0M |
| 2025-07-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-06-30 | 1,765.00 | 1,766.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-06-27 | 1,749.00 | 1,758.00 | 1,737.00 | 1,755.00 | 0.0M |
| 2025-06-26 | 1,744.00 | 1,748.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-06-25 | 1,748.00 | 1,748.00 | 1,740.00 | 1,744.00 | 0.0M |
| 2025-06-24 | 1,730.00 | 1,733.00 | 1,730.00 | 1,733.00 | 0.0M |
| 2025-06-23 | 1,692.00 | 1,727.00 | 1,692.00 | 1,727.00 | 0.0M |
| 2025-06-20 | 1,700.00 | 1,700.00 | 1,692.00 | 1,692.00 | 0.0M |
| 2025-06-19 | 1,727.00 | 1,727.00 | 1,707.00 | 1,707.00 | 0.0M |
| 2025-06-18 | 1,700.00 | 1,743.00 | 1,700.00 | 1,743.00 | 0.0M |
| 2025-06-17 | 1,719.00 | 1,719.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-06-16 | 1,715.00 | 1,715.00 | 1,701.00 | 1,715.00 | 0.0M |
| 2025-06-13 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.0M |
| 2025-06-12 | 1,708.00 | 1,708.00 | 1,707.00 | 1,707.00 | 0.0M |
| 2025-06-11 | 1,708.00 | 1,720.00 | 1,708.00 | 1,720.00 | 0.0M |
| 2025-06-10 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-06-09 | 1,720.00 | 1,735.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-06-06 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 0.0M |
| 2025-06-05 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-06-04 | 1,727.00 | 1,730.00 | 1,727.00 | 1,730.00 | 0.0M |
| 2025-06-03 | 1,720.00 | 1,720.00 | 1,713.00 | 1,713.00 | 0.0M |
| 2025-06-02 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2025-05-30 | 1,732.00 | 1,734.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2025-05-29 | 1,708.00 | 1,720.00 | 1,708.00 | 1,715.00 | 0.0M |
| 2025-05-28 | 1,702.00 | 1,743.00 | 1,702.00 | 1,743.00 | 0.0M |
| 2025-05-27 | 1,692.00 | 1,695.00 | 1,692.00 | 1,692.00 | 0.0M |
| 2025-05-26 | 1,695.00 | 1,700.00 | 1,695.00 | 1,696.00 | 0.0M |
| 2025-05-23 | 1,694.00 | 1,695.00 | 1,693.00 | 1,694.00 | 0.0M |
| 2025-05-22 | 1,680.00 | 1,691.00 | 1,680.00 | 1,690.00 | 0.0M |
| 2025-05-21 | 1,721.00 | 1,730.00 | 1,635.00 | 1,676.00 | 0.0M |
| 2025-05-20 | 1,689.00 | 1,719.00 | 1,689.00 | 1,715.00 | 0.0M |
| 2025-05-19 | 1,690.00 | 1,840.00 | 1,660.00 | 1,678.00 | 0.1M |
| 2025-05-16 | 1,671.00 | 1,671.00 | 1,664.00 | 1,664.00 | 0.0M |
| 2025-05-15 | 1,702.00 | 1,720.00 | 1,662.00 | 1,675.00 | 0.0M |
| 2025-05-14 | 1,615.00 | 1,646.00 | 1,612.00 | 1,645.00 | 0.0M |
| 2025-05-13 | 1,630.00 | 1,630.00 | 1,613.00 | 1,615.00 | 0.0M |
| 2025-05-12 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 0.0M |
| 2025-05-09 | 1,610.00 | 1,611.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2025-05-08 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0M |
| 2025-05-07 | 1,640.00 | 1,685.00 | 1,588.00 | 1,619.00 | 0.0M |
| 2025-05-02 | 1,635.00 | 1,681.00 | 1,604.00 | 1,620.00 | 0.0M |
| 2025-05-01 | 1,649.00 | 1,649.00 | 1,636.00 | 1,636.00 | 0.0M |
| 2025-04-30 | 1,639.00 | 1,640.00 | 1,639.00 | 1,639.00 | 0.0M |
| 2025-04-28 | 1,600.00 | 1,635.00 | 1,600.00 | 1,629.00 | 0.0M |
| 2025-04-25 | 1,607.00 | 1,610.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2025-04-24 | 1,571.00 | 1,595.00 | 1,571.00 | 1,595.00 | 0.0M |
| 2025-04-23 | 1,560.00 | 1,590.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2025-04-22 | 1,570.00 | 1,570.00 | 1,520.00 | 1,549.00 | 0.0M |
| 2025-04-21 | 1,596.00 | 1,596.00 | 1,522.00 | 1,570.00 | 0.0M |
| 2025-04-18 | 1,601.00 | 1,612.00 | 1,590.00 | 1,612.00 | 0.0M |
| 2025-04-17 | 1,610.00 | 1,612.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2025-04-16 | 1,620.00 | 1,620.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2025-04-15 | 1,625.00 | 1,625.00 | 1,624.00 | 1,624.00 | 0.0M |
| 2025-04-14 | 1,624.00 | 1,628.00 | 1,624.00 | 1,625.00 | 0.0M |
| 2025-04-11 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0M |
| 2025-04-10 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 0.0M |
| 2025-04-09 | 1,568.00 | 1,568.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2025-04-08 | 1,638.00 | 1,648.00 | 1,638.00 | 1,648.00 | 0.0M |
| 2025-04-07 | 1,624.00 | 1,624.00 | 1,558.00 | 1,558.00 | 0.0M |
| 2025-04-04 | 1,710.00 | 1,710.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2025-04-03 | 1,751.00 | 1,751.00 | 1,715.00 | 1,718.00 | 0.0M |
| 2025-04-02 | 1,715.00 | 1,744.00 | 1,714.00 | 1,744.00 | 0.0M |
| 2025-04-01 | 1,779.00 | 1,779.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-03-31 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.0M |
| 2025-03-28 | 1,748.00 | 1,748.00 | 1,739.00 | 1,739.00 | 0.0M |
| 2025-03-27 | 1,799.00 | 1,799.00 | 1,781.00 | 1,797.00 | 0.0M |
| 2025-03-26 | 1,783.00 | 1,799.00 | 1,774.00 | 1,799.00 | 0.0M |
| 2025-03-25 | 1,796.00 | 1,799.00 | 1,776.00 | 1,797.00 | 0.0M |
| 2025-03-24 | 1,775.00 | 1,789.00 | 1,775.00 | 1,789.00 | 0.0M |
| 2025-03-21 | 1,755.00 | 1,774.00 | 1,755.00 | 1,774.00 | 0.0M |
| 2025-03-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2025-03-17 | 1,774.00 | 1,776.00 | 1,774.00 | 1,775.00 | 0.0M |
| 2025-03-14 | 1,750.00 | 1,779.00 | 1,750.00 | 1,779.00 | 0.0M |
| 2025-03-13 | 1,756.00 | 1,783.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-03-11 | 1,767.00 | 1,767.00 | 1,756.00 | 1,756.00 | 0.0M |
| 2025-03-10 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.0M |
| 2025-03-07 | 1,790.00 | 1,795.00 | 1,790.00 | 1,795.00 | 0.0M |
| 2025-03-06 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2025-03-05 | 1,770.00 | 1,789.00 | 1,770.00 | 1,789.00 | 0.0M |
| 2025-03-04 | 1,787.00 | 1,789.00 | 1,787.00 | 1,787.00 | 0.0M |
| 2025-03-03 | 1,766.00 | 1,789.00 | 1,766.00 | 1,789.00 | 0.0M |
| 2025-02-28 | 1,810.00 | 1,810.00 | 1,757.00 | 1,757.00 | 0.0M |
| 2025-02-27 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 0.0M |
| 2025-02-25 | 1,792.00 | 1,792.00 | 1,756.00 | 1,764.00 | 0.0M |
| 2025-02-21 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.0M |
| 2025-02-20 | 1,770.00 | 1,770.00 | 1,730.00 | 1,735.00 | 0.0M |
| 2025-02-19 | 1,735.00 | 1,830.00 | 1,735.00 | 1,763.00 | 0.0M |
| 2025-02-18 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0M |
| 2025-02-17 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0M |
| 2025-02-13 | 1,730.00 | 1,776.00 | 1,730.00 | 1,776.00 | 0.0M |
| 2025-02-12 | 1,760.00 | 1,770.00 | 1,740.00 | 1,770.00 | 0.0M |
| 2025-02-10 | 1,725.00 | 1,770.00 | 1,725.00 | 1,730.00 | 0.0M |
| 2025-02-07 | 1,702.00 | 1,702.00 | 1,696.00 | 1,696.00 | 0.0M |
| 2025-02-06 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0M |
| 2025-02-04 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.0M |
| 2025-02-03 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 0.0M |
| 2025-01-31 | 1,700.00 | 1,739.00 | 1,700.00 | 1,739.00 | 0.0M |
| 2025-01-30 | 1,700.00 | 1,700.00 | 1,698.00 | 1,698.00 | 0.0M |
| 2025-01-29 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-01-28 | 1,717.00 | 1,718.00 | 1,717.00 | 1,717.00 | 0.0M |
| 2025-01-27 | 1,745.00 | 1,745.00 | 1,707.00 | 1,707.00 | 0.0M |
| 2025-01-23 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0M |
| 2025-01-21 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 0.0M |
| 2025-01-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-15 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.0M |
| 2025-01-14 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-10 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2025-01-09 | 1,701.00 | 1,720.00 | 1,701.00 | 1,720.00 | 0.0M |
| 2025-01-07 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.0M |
| 2025-01-06 | 1,718.00 | 1,725.00 | 1,701.00 | 1,701.00 | 0.0M |