1,341.00
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 | 1,347.00 | 1,367.00 | 1,335.00 | 1,341.00 | 0.0M |
| 2025-09-25 | 1,346.00 | 1,355.00 | 1,340.00 | 1,347.00 | 0.0M |
| 2025-09-24 | 1,374.00 | 1,381.00 | 1,345.00 | 1,346.00 | 0.0M |
| 2025-09-23 | 1,380.00 | 1,395.00 | 1,360.00 | 1,374.00 | 0.0M |
| 2025-09-22 | 1,380.00 | 1,391.00 | 1,367.00 | 1,379.00 | 0.0M |
| 2025-09-19 | 1,377.00 | 1,404.00 | 1,371.00 | 1,380.00 | 0.0M |
| 2025-09-18 | 1,391.00 | 1,405.00 | 1,374.00 | 1,376.00 | 0.0M |
| 2025-09-17 | 1,368.00 | 1,398.00 | 1,367.00 | 1,392.00 | 0.0M |
| 2025-09-16 | 1,399.00 | 1,399.00 | 1,364.00 | 1,368.00 | 0.1M |
| 2025-09-15 | 1,408.00 | 1,412.00 | 1,382.00 | 1,400.00 | 0.1M |
| 2025-09-12 | 1,413.00 | 1,421.00 | 1,390.00 | 1,408.00 | 0.0M |
| 2025-09-11 | 1,399.00 | 1,413.00 | 1,391.00 | 1,413.00 | 0.0M |
| 2025-09-10 | 1,426.00 | 1,427.00 | 1,386.00 | 1,399.00 | 0.0M |
| 2025-09-09 | 1,434.00 | 1,449.00 | 1,403.00 | 1,427.00 | 0.1M |
| 2025-09-08 | 1,494.00 | 1,494.00 | 1,426.00 | 1,426.00 | 0.1M |
| 2025-09-05 | 1,500.00 | 1,519.00 | 1,485.00 | 1,494.00 | 0.0M |
| 2025-09-04 | 1,506.00 | 1,520.00 | 1,487.00 | 1,500.00 | 0.1M |
| 2025-09-03 | 1,494.00 | 1,520.00 | 1,480.00 | 1,506.00 | 0.1M |
| 2025-09-02 | 1,492.00 | 1,500.00 | 1,480.00 | 1,494.00 | 0.0M |
| 2025-09-01 | 1,490.00 | 1,500.00 | 1,482.00 | 1,494.00 | 0.1M |
| 2025-08-29 | 1,477.00 | 1,497.00 | 1,460.00 | 1,490.00 | 0.2M |
| 2025-08-28 | 1,455.00 | 1,489.00 | 1,455.00 | 1,477.00 | 0.1M |
| 2025-08-27 | 1,455.00 | 1,470.00 | 1,431.00 | 1,455.00 | 0.1M |
| 2025-08-26 | 1,405.00 | 1,459.00 | 1,394.00 | 1,455.00 | 0.1M |
| 2025-08-25 | 1,365.00 | 1,409.00 | 1,363.00 | 1,405.00 | 0.1M |
| 2025-08-22 | 1,350.00 | 1,371.00 | 1,336.00 | 1,358.00 | 0.1M |
| 2025-08-21 | 1,349.00 | 1,355.00 | 1,335.00 | 1,350.00 | 0.0M |
| 2025-08-20 | 1,325.00 | 1,350.00 | 1,318.00 | 1,349.00 | 0.1M |
| 2025-08-19 | 1,327.00 | 1,349.00 | 1,325.00 | 1,325.00 | 0.1M |
| 2025-08-18 | 1,308.00 | 1,331.00 | 1,308.00 | 1,327.00 | 0.1M |
| 2025-08-14 | 1,310.00 | 1,315.00 | 1,303.00 | 1,307.00 | 0.0M |
| 2025-08-13 | 1,306.00 | 1,317.00 | 1,303.00 | 1,310.00 | 0.0M |
| 2025-08-12 | 1,299.00 | 1,319.00 | 1,299.00 | 1,306.00 | 0.0M |
| 2025-08-11 | 1,320.00 | 1,325.00 | 1,300.00 | 1,314.00 | 0.0M |
| 2025-08-08 | 1,319.00 | 1,340.00 | 1,315.00 | 1,318.00 | 0.0M |
| 2025-08-07 | 1,310.00 | 1,325.00 | 1,308.00 | 1,319.00 | 0.0M |
| 2025-08-06 | 1,322.00 | 1,325.00 | 1,307.00 | 1,323.00 | 0.1M |
| 2025-08-05 | 1,296.00 | 1,330.00 | 1,296.00 | 1,322.00 | 0.0M |
| 2025-08-04 | 1,287.00 | 1,315.00 | 1,280.00 | 1,303.00 | 0.0M |
| 2025-08-01 | 1,305.00 | 1,320.00 | 1,283.00 | 1,301.00 | 0.0M |
| 2025-07-31 | 1,307.00 | 1,312.00 | 1,294.00 | 1,305.00 | 0.1M |
| 2025-07-30 | 1,310.00 | 1,320.00 | 1,305.00 | 1,306.00 | 0.0M |
| 2025-07-29 | 1,320.00 | 1,326.00 | 1,303.00 | 1,316.00 | 0.0M |
| 2025-07-28 | 1,327.00 | 1,347.00 | 1,311.00 | 1,320.00 | 0.0M |
| 2025-07-25 | 1,290.00 | 1,365.00 | 1,290.00 | 1,338.00 | 0.1M |
| 2025-07-24 | 1,307.00 | 1,316.00 | 1,295.00 | 1,299.00 | 0.0M |
| 2025-07-23 | 1,298.00 | 1,328.00 | 1,290.00 | 1,320.00 | 0.1M |
| 2025-07-22 | 1,290.00 | 1,308.00 | 1,280.00 | 1,306.00 | 0.2M |
| 2025-07-21 | 1,265.00 | 1,294.00 | 1,231.00 | 1,290.00 | 0.2M |
| 2025-07-18 | 1,319.00 | 1,322.00 | 1,290.00 | 1,306.00 | 0.0M |
| 2025-07-17 | 1,299.00 | 1,326.00 | 1,290.00 | 1,326.00 | 0.1M |
| 2025-07-16 | 1,307.00 | 1,311.00 | 1,288.00 | 1,309.00 | 0.1M |
| 2025-07-15 | 1,305.00 | 1,314.00 | 1,290.00 | 1,313.00 | 0.1M |
| 2025-07-14 | 1,324.00 | 1,325.00 | 1,255.00 | 1,305.00 | 0.3M |
| 2025-07-11 | 1,338.00 | 1,339.00 | 1,317.00 | 1,327.00 | 0.1M |
| 2025-07-10 | 1,347.00 | 1,360.00 | 1,332.00 | 1,339.00 | 0.0M |
| 2025-07-09 | 1,350.00 | 1,369.00 | 1,342.00 | 1,360.00 | 0.1M |
| 2025-07-08 | 1,381.00 | 1,381.00 | 1,346.00 | 1,360.00 | 0.1M |
| 2025-07-07 | 1,430.00 | 1,430.00 | 1,376.00 | 1,382.00 | 0.2M |
| 2025-07-04 | 1,480.00 | 1,491.00 | 1,445.00 | 1,445.00 | 0.1M |
| 2025-07-03 | 1,516.00 | 1,536.00 | 1,472.00 | 1,480.00 | 0.2M |
| 2025-07-02 | 1,369.00 | 1,546.00 | 1,369.00 | 1,516.00 | 0.8M |
| 2025-07-01 | 1,289.00 | 1,418.00 | 1,289.00 | 1,381.00 | 0.3M |
| 2025-06-30 | 1,304.00 | 1,307.00 | 1,274.00 | 1,300.00 | 0.2M |
| 2025-06-27 | 1,320.00 | 1,320.00 | 1,284.00 | 1,307.00 | 0.0M |
| 2025-06-26 | 1,330.00 | 1,345.00 | 1,312.00 | 1,321.00 | 0.1M |
| 2025-06-25 | 1,354.00 | 1,359.00 | 1,331.00 | 1,332.00 | 0.0M |
| 2025-06-24 | 1,316.00 | 1,375.00 | 1,316.00 | 1,360.00 | 0.1M |
| 2025-06-23 | 1,309.00 | 1,317.00 | 1,299.00 | 1,316.00 | 0.1M |
| 2025-06-20 | 1,266.00 | 1,331.00 | 1,266.00 | 1,317.00 | 0.1M |
| 2025-06-19 | 1,280.00 | 1,280.00 | 1,260.00 | 1,266.00 | 0.0M |
| 2025-06-18 | 1,315.00 | 1,315.00 | 1,285.00 | 1,285.00 | 0.0M |
| 2025-06-17 | 1,334.00 | 1,394.00 | 1,290.00 | 1,329.00 | 0.1M |
| 2025-06-16 | 1,333.00 | 1,338.00 | 1,310.00 | 1,334.00 | 0.0M |
| 2025-06-13 | 1,376.00 | 1,389.00 | 1,322.00 | 1,333.00 | 0.1M |
| 2025-06-12 | 1,355.00 | 1,387.00 | 1,355.00 | 1,377.00 | 0.0M |
| 2025-06-11 | 1,342.00 | 1,387.00 | 1,342.00 | 1,368.00 | 0.0M |
| 2025-06-10 | 1,428.00 | 1,442.00 | 1,354.00 | 1,355.00 | 0.1M |
| 2025-06-09 | 1,418.00 | 1,449.00 | 1,409.00 | 1,427.00 | 0.1M |
| 2025-06-05 | 1,350.00 | 1,439.00 | 1,346.00 | 1,421.00 | 0.2M |
| 2025-06-04 | 1,290.00 | 1,350.00 | 1,282.00 | 1,350.00 | 0.1M |
| 2025-06-02 | 1,323.00 | 1,323.00 | 1,290.00 | 1,290.00 | 0.1M |
| 2025-05-30 | 1,362.00 | 1,374.00 | 1,315.00 | 1,323.00 | 0.1M |
| 2025-05-29 | 1,370.00 | 1,379.00 | 1,310.00 | 1,374.00 | 0.2M |
| 2025-05-28 | 1,428.00 | 1,445.00 | 1,370.00 | 1,370.00 | 0.2M |
| 2025-05-27 | 1,423.00 | 1,473.00 | 1,378.00 | 1,428.00 | 0.3M |
| 2025-05-26 | 1,359.00 | 1,432.00 | 1,353.00 | 1,423.00 | 0.3M |
| 2025-05-23 | 1,293.00 | 1,380.00 | 1,281.00 | 1,359.00 | 0.3M |
| 2025-05-22 | 1,213.00 | 1,316.00 | 1,200.00 | 1,306.00 | 0.4M |
| 2025-05-21 | 1,178.00 | 1,213.00 | 1,172.00 | 1,213.00 | 0.1M |
| 2025-05-20 | 1,158.00 | 1,180.00 | 1,151.00 | 1,178.00 | 0.1M |
| 2025-05-19 | 1,130.00 | 1,160.00 | 1,129.00 | 1,160.00 | 0.1M |
| 2025-05-16 | 1,093.00 | 1,144.00 | 1,088.00 | 1,140.00 | 0.1M |
| 2025-05-15 | 1,099.00 | 1,099.00 | 1,086.00 | 1,093.00 | 0.0M |
| 2025-05-14 | 1,083.00 | 1,096.00 | 1,083.00 | 1,094.00 | 0.0M |
| 2025-05-13 | 1,093.00 | 1,097.00 | 1,083.00 | 1,092.00 | 0.1M |
| 2025-05-12 | 1,090.00 | 1,100.00 | 1,051.00 | 1,093.00 | 0.1M |
| 2025-05-09 | 1,090.00 | 1,104.00 | 1,070.00 | 1,085.00 | 0.1M |
| 2025-05-08 | 1,079.00 | 1,079.00 | 1,061.00 | 1,079.00 | 0.0M |
| 2025-05-07 | 1,074.00 | 1,090.00 | 1,069.00 | 1,079.00 | 0.0M |
| 2025-05-02 | 1,080.00 | 1,080.00 | 1,065.00 | 1,074.00 | 0.0M |
| 2025-04-30 | 1,074.00 | 1,077.00 | 1,064.00 | 1,074.00 | 0.0M |
| 2025-04-29 | 1,065.00 | 1,075.00 | 1,060.00 | 1,074.00 | 0.0M |
| 2025-04-28 | 1,061.00 | 1,065.00 | 1,053.00 | 1,063.00 | 0.0M |
| 2025-04-25 | 1,058.00 | 1,064.00 | 1,053.00 | 1,053.00 | 0.0M |
| 2025-04-24 | 1,060.00 | 1,065.00 | 1,054.00 | 1,055.00 | 0.1M |
| 2025-04-23 | 1,035.00 | 1,059.00 | 1,035.00 | 1,057.00 | 0.0M |
| 2025-04-22 | 1,047.00 | 1,049.00 | 1,033.00 | 1,035.00 | 0.0M |
| 2025-04-21 | 1,051.00 | 1,055.00 | 1,046.00 | 1,047.00 | 0.1M |
| 2025-04-18 | 1,054.00 | 1,055.00 | 1,037.00 | 1,049.00 | 0.0M |
| 2025-04-17 | 1,054.00 | 1,054.00 | 1,043.00 | 1,053.00 | 0.0M |
| 2025-04-16 | 1,043.00 | 1,054.00 | 1,033.00 | 1,054.00 | 0.2M |
| 2025-04-15 | 1,021.00 | 1,044.00 | 1,021.00 | 1,034.00 | 0.1M |
| 2025-04-14 | 1,013.00 | 1,024.00 | 1,010.00 | 1,021.00 | 0.1M |
| 2025-04-11 | 1,000.00 | 1,015.00 | 996.00 | 1,013.00 | 0.0M |
| 2025-04-10 | 988.00 | 1,001.00 | 985.00 | 1,000.00 | 0.1M |
| 2025-04-09 | 992.00 | 992.00 | 960.00 | 986.00 | 0.0M |
| 2025-04-08 | 998.00 | 1,004.00 | 988.00 | 992.00 | 0.1M |
| 2025-04-07 | 1,010.00 | 1,012.00 | 985.00 | 998.00 | 0.1M |
| 2025-04-04 | 1,015.00 | 1,020.00 | 1,001.00 | 1,010.00 | 0.0M |
| 2025-04-03 | 1,014.00 | 1,015.00 | 1,000.00 | 1,015.00 | 0.1M |
| 2025-04-02 | 1,002.00 | 1,019.00 | 1,002.00 | 1,014.00 | 0.1M |
| 2025-04-01 | 995.00 | 1,005.00 | 990.00 | 1,002.00 | 0.0M |
| 2025-03-31 | 1,000.00 | 1,017.00 | 995.00 | 995.00 | 0.0M |
| 2025-03-28 | 1,007.00 | 1,012.00 | 997.00 | 1,004.00 | 0.0M |
| 2025-03-27 | 1,005.00 | 1,019.00 | 1,000.00 | 1,018.00 | 0.0M |
| 2025-03-26 | 1,005.00 | 1,010.00 | 993.00 | 1,005.00 | 0.0M |
| 2025-03-25 | 1,006.00 | 1,014.00 | 1,000.00 | 1,007.00 | 0.1M |
| 2025-03-24 | 1,003.00 | 1,014.00 | 1,000.00 | 1,006.00 | 0.1M |
| 2025-03-21 | 1,015.00 | 1,020.00 | 1,014.00 | 1,014.00 | 0.0M |
| 2025-03-20 | 1,029.00 | 1,029.00 | 1,015.00 | 1,020.00 | 0.0M |
| 2025-03-19 | 1,014.00 | 1,027.00 | 1,012.00 | 1,020.00 | 0.0M |
| 2025-03-18 | 1,008.00 | 1,030.00 | 1,008.00 | 1,025.00 | 0.0M |
| 2025-03-17 | 1,017.00 | 1,017.00 | 1,010.00 | 1,014.00 | 0.0M |
| 2025-03-14 | 1,015.00 | 1,017.00 | 1,010.00 | 1,017.00 | 0.0M |
| 2025-03-13 | 1,016.00 | 1,025.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2025-03-12 | 1,020.00 | 1,020.00 | 962.00 | 1,016.00 | 0.0M |
| 2025-03-11 | 1,030.00 | 1,032.00 | 1,012.00 | 1,020.00 | 0.0M |
| 2025-03-10 | 1,033.00 | 1,033.00 | 1,020.00 | 1,033.00 | 0.0M |
| 2025-03-07 | 1,034.00 | 1,034.00 | 1,021.00 | 1,033.00 | 0.0M |
| 2025-03-06 | 1,035.00 | 1,038.00 | 1,030.00 | 1,034.00 | 0.0M |
| 2025-03-05 | 1,032.00 | 1,035.00 | 1,024.00 | 1,035.00 | 0.0M |
| 2025-03-04 | 1,025.00 | 1,035.00 | 1,016.00 | 1,032.00 | 0.1M |
| 2025-02-28 | 1,009.00 | 1,050.00 | 999.00 | 1,025.00 | 0.0M |
| 2025-02-27 | 1,009.00 | 1,014.00 | 1,000.00 | 1,009.00 | 0.0M |
| 2025-02-26 | 1,001.00 | 1,010.00 | 1,001.00 | 1,009.00 | 0.0M |
| 2025-02-25 | 1,001.00 | 1,005.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2025-02-24 | 1,003.00 | 1,003.00 | 999.00 | 1,001.00 | 0.0M |
| 2025-02-21 | 999.00 | 1,010.00 | 999.00 | 1,003.00 | 0.0M |
| 2025-02-20 | 998.00 | 1,010.00 | 997.00 | 999.00 | 0.0M |
| 2025-02-19 | 1,000.00 | 1,003.00 | 995.00 | 998.00 | 0.0M |
| 2025-02-18 | 1,000.00 | 1,004.00 | 995.00 | 1,004.00 | 0.0M |
| 2025-02-17 | 1,003.00 | 1,003.00 | 996.00 | 1,000.00 | 0.0M |
| 2025-02-14 | 999.00 | 1,006.00 | 995.00 | 1,003.00 | 0.0M |
| 2025-02-13 | 995.00 | 1,008.00 | 993.00 | 1,008.00 | 0.0M |
| 2025-02-12 | 990.00 | 997.00 | 979.00 | 996.00 | 0.0M |
| 2025-02-11 | 991.00 | 999.00 | 989.00 | 997.00 | 0.0M |
| 2025-02-10 | 1,001.00 | 1,001.00 | 985.00 | 991.00 | 0.0M |
| 2025-02-07 | 1,017.00 | 1,017.00 | 996.00 | 1,001.00 | 0.0M |
| 2025-02-06 | 1,024.00 | 1,024.00 | 1,002.00 | 1,017.00 | 0.0M |
| 2025-02-05 | 1,005.00 | 1,024.00 | 1,003.00 | 1,024.00 | 0.0M |
| 2025-02-04 | 1,000.00 | 1,018.00 | 991.00 | 1,005.00 | 0.0M |
| 2025-02-03 | 1,014.00 | 1,020.00 | 1,001.00 | 1,009.00 | 0.1M |
| 2025-01-31 | 1,037.00 | 1,040.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2025-01-24 | 1,036.00 | 1,050.00 | 1,015.00 | 1,037.00 | 0.0M |
| 2025-01-23 | 1,043.00 | 1,045.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2025-01-22 | 1,056.00 | 1,056.00 | 1,041.00 | 1,043.00 | 0.0M |
| 2025-01-21 | 1,038.00 | 1,056.00 | 1,035.00 | 1,056.00 | 0.1M |
| 2025-01-20 | 1,043.00 | 1,044.00 | 1,031.00 | 1,040.00 | 0.0M |
| 2025-01-17 | 1,043.00 | 1,050.00 | 1,034.00 | 1,043.00 | 0.0M |
| 2025-01-16 | 1,037.00 | 1,060.00 | 1,015.00 | 1,043.00 | 0.1M |
| 2025-01-15 | 1,050.00 | 1,050.00 | 1,025.00 | 1,037.00 | 0.0M |
| 2025-01-14 | 1,050.00 | 1,054.00 | 1,040.00 | 1,050.00 | 0.0M |
| 2025-01-13 | 1,053.00 | 1,054.00 | 1,045.00 | 1,050.00 | 0.1M |
| 2025-01-10 | 1,050.00 | 1,069.00 | 1,046.00 | 1,053.00 | 0.0M |
| 2025-01-09 | 1,042.00 | 1,055.00 | 1,036.00 | 1,050.00 | 0.1M |
| 2025-01-08 | 1,049.00 | 1,049.00 | 1,027.00 | 1,042.00 | 0.0M |
| 2025-01-07 | 1,056.00 | 1,057.00 | 1,036.00 | 1,049.00 | 0.0M |
| 2025-01-06 | 1,045.00 | 1,062.00 | 1,040.00 | 1,057.00 | 0.0M |
| 2025-01-03 | 1,052.00 | 1,070.00 | 1,042.00 | 1,050.00 | 0.0M |
| 2025-01-02 | 992.00 | 1,092.00 | 987.00 | 1,052.00 | 0.3M |