4,470.51
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 | 4,440.00 | 4,484.00 | 4,430.01 | 4,470.51 | 0.0M |
| 2025-09-25 | 4,450.00 | 4,470.00 | 4,430.01 | 4,453.90 | 0.0M |
| 2025-09-24 | 4,500.00 | 4,525.00 | 4,500.00 | 4,522.00 | 0.0M |
| 2025-09-23 | 4,576.00 | 4,576.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2025-09-22 | 4,530.00 | 4,606.99 | 4,500.00 | 4,577.79 | 0.0M |
| 2025-09-19 | 4,511.25 | 4,539.39 | 4,500.00 | 4,534.33 | 0.0M |
| 2025-09-18 | 4,460.00 | 4,528.40 | 4,457.00 | 4,488.65 | 0.0M |
| 2025-09-17 | 4,439.40 | 4,439.40 | 4,392.64 | 4,425.92 | 0.0M |
| 2025-09-15 | 4,490.00 | 4,490.00 | 4,428.46 | 4,439.40 | 0.0M |
| 2025-09-12 | 4,570.00 | 4,570.00 | 4,467.00 | 4,467.50 | 0.0M |
| 2025-09-11 | 4,520.00 | 4,574.00 | 4,520.00 | 4,550.59 | 0.0M |
| 2025-09-10 | 4,710.00 | 4,720.00 | 4,493.00 | 4,497.14 | 0.0M |
| 2025-09-09 | 4,740.00 | 4,750.00 | 4,699.00 | 4,704.90 | 0.0M |
| 2025-09-08 | 4,689.99 | 4,700.00 | 4,670.00 | 4,699.50 | 0.0M |
| 2025-09-05 | 4,570.00 | 4,684.31 | 4,570.00 | 4,672.00 | 0.0M |
| 2025-09-04 | 4,490.00 | 4,585.98 | 4,404.00 | 4,568.69 | 0.0M |
| 2025-09-03 | 4,742.01 | 4,826.00 | 4,715.00 | 4,812.69 | 0.0M |
| 2025-09-02 | 4,783.00 | 4,783.00 | 4,666.00 | 4,740.90 | 0.0M |
| 2025-08-29 | 4,740.00 | 4,785.00 | 4,730.10 | 4,782.92 | 0.0M |
| 2025-08-28 | 4,709.50 | 4,757.00 | 4,709.50 | 4,750.21 | 0.0M |
| 2025-08-27 | 4,600.00 | 4,672.00 | 4,599.99 | 4,664.92 | 0.0M |
| 2025-08-26 | 4,565.00 | 4,565.00 | 4,545.00 | 4,555.91 | 0.0M |
| 2025-08-25 | 4,665.00 | 4,665.00 | 4,597.00 | 4,619.88 | 0.0M |
| 2025-08-22 | 4,601.03 | 4,640.00 | 4,597.00 | 4,615.54 | 0.0M |
| 2025-08-21 | 4,620.00 | 4,620.00 | 4,530.00 | 4,615.49 | 0.0M |
| 2025-08-20 | 4,624.20 | 4,636.19 | 4,600.00 | 4,626.06 | 0.0M |
| 2025-08-19 | 4,650.00 | 4,650.00 | 4,590.00 | 4,631.60 | 0.0M |
| 2025-08-18 | 4,520.00 | 4,582.01 | 4,520.00 | 4,577.87 | 0.0M |
| 2025-08-15 | 4,400.00 | 4,574.00 | 4,400.00 | 4,544.28 | 0.0M |
| 2025-08-14 | 4,415.00 | 4,440.00 | 4,390.00 | 4,395.62 | 0.0M |
| 2025-08-13 | 4,301.00 | 4,420.00 | 4,301.00 | 4,415.10 | 0.0M |
| 2025-08-12 | 4,318.57 | 4,331.00 | 4,300.00 | 4,315.72 | 0.0M |
| 2025-08-11 | 4,483.00 | 4,483.00 | 4,335.00 | 4,335.00 | 0.0M |
| 2025-08-08 | 4,455.54 | 4,470.00 | 4,420.00 | 4,450.69 | 0.0M |
| 2025-08-07 | 4,569.00 | 4,570.00 | 4,431.00 | 4,482.86 | 0.0M |
| 2025-08-06 | 4,654.13 | 4,654.13 | 4,603.30 | 4,603.30 | 0.0M |
| 2025-08-05 | 4,767.00 | 4,767.00 | 4,659.00 | 4,659.00 | 0.0M |
| 2025-08-04 | 4,754.51 | 4,787.00 | 4,751.46 | 4,768.10 | 0.0M |
| 2025-08-01 | 4,769.99 | 4,780.00 | 4,737.00 | 4,737.55 | 0.0M |
| 2025-07-31 | 4,980.00 | 4,980.00 | 4,878.00 | 4,878.00 | 0.0M |
| 2025-07-30 | 5,060.00 | 5,060.00 | 4,971.00 | 4,979.99 | 0.0M |
| 2025-07-29 | 5,113.44 | 5,113.44 | 5,022.00 | 5,038.70 | 0.0M |
| 2025-07-28 | 5,005.93 | 5,065.00 | 5,005.93 | 5,059.35 | 0.0M |
| 2025-07-25 | 5,008.87 | 5,010.00 | 4,997.81 | 5,002.29 | 0.0M |
| 2025-07-24 | 4,942.37 | 4,942.37 | 4,931.11 | 4,931.11 | 0.0M |
| 2025-07-23 | 4,903.88 | 4,979.75 | 4,903.88 | 4,950.00 | 0.0M |
| 2025-07-22 | 4,904.76 | 4,914.41 | 4,903.16 | 4,914.41 | 0.0M |
| 2025-07-21 | 4,922.00 | 4,926.17 | 4,889.78 | 4,908.00 | 0.0M |
| 2025-07-18 | 4,869.57 | 4,920.00 | 4,853.06 | 4,920.00 | 0.0M |
| 2025-07-17 | 4,833.63 | 4,871.00 | 4,833.60 | 4,867.00 | 0.0M |
| 2025-07-16 | 4,843.00 | 4,843.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2025-07-15 | 4,884.99 | 4,888.10 | 4,849.00 | 4,857.59 | 0.0M |
| 2025-07-14 | 4,877.45 | 4,896.00 | 4,858.70 | 4,861.27 | 0.0M |
| 2025-07-11 | 4,941.47 | 4,941.48 | 4,810.00 | 4,810.00 | 0.0M |
| 2025-07-10 | 4,930.12 | 4,985.00 | 4,900.52 | 4,909.24 | 0.0M |
| 2025-07-09 | 5,019.50 | 5,050.81 | 5,019.50 | 5,050.81 | 0.0M |
| 2025-07-08 | 5,143.06 | 5,143.06 | 5,068.68 | 5,094.33 | 0.0M |
| 2025-07-07 | 5,107.07 | 5,107.07 | 5,019.90 | 5,029.95 | 0.0M |
| 2025-07-03 | 5,090.00 | 5,126.70 | 5,000.00 | 5,079.97 | 0.0M |
| 2025-07-02 | 5,070.00 | 5,070.00 | 4,995.71 | 5,041.00 | 0.0M |
| 2025-07-01 | 5,118.19 | 5,122.00 | 5,078.18 | 5,103.92 | 0.0M |
| 2025-06-30 | 5,194.45 | 5,194.45 | 5,096.00 | 5,112.00 | 0.0M |
| 2025-06-27 | 5,146.94 | 5,152.00 | 5,094.24 | 5,094.24 | 0.0M |
| 2025-06-26 | 5,027.31 | 5,112.08 | 5,027.30 | 5,096.37 | 0.0M |
| 2025-06-25 | 5,141.73 | 5,141.73 | 5,052.60 | 5,063.69 | 0.0M |
| 2025-06-24 | 5,143.00 | 5,201.09 | 5,143.00 | 5,150.00 | 0.0M |
| 2025-06-23 | 4,987.00 | 5,049.00 | 4,985.00 | 5,035.00 | 0.0M |
| 2025-06-20 | 4,975.94 | 5,017.98 | 4,969.80 | 4,987.00 | 0.0M |
| 2025-06-18 | 4,985.00 | 4,985.00 | 4,927.00 | 4,929.46 | 0.0M |
| 2025-06-17 | 5,102.93 | 5,102.93 | 4,990.02 | 4,990.02 | 0.0M |
| 2025-06-16 | 4,962.19 | 4,985.00 | 4,962.19 | 4,968.00 | 0.0M |
| 2025-06-13 | 5,012.84 | 5,012.85 | 4,887.00 | 4,896.74 | 0.0M |
| 2025-06-12 | 5,045.00 | 5,079.40 | 5,034.44 | 5,037.24 | 0.0M |
| 2025-06-11 | 5,099.42 | 5,099.42 | 5,029.62 | 5,031.67 | 0.0M |
| 2025-06-10 | 5,206.40 | 5,206.40 | 5,100.00 | 5,101.75 | 0.0M |
| 2025-06-09 | 5,234.99 | 5,234.99 | 5,197.00 | 5,199.00 | 0.0M |
| 2025-06-06 | 5,165.01 | 5,235.00 | 5,160.55 | 5,235.00 | 0.0M |
| 2025-06-05 | 5,095.00 | 5,138.22 | 5,090.00 | 5,116.57 | 0.0M |
| 2025-06-04 | 5,057.58 | 5,070.25 | 5,025.58 | 5,050.00 | 0.0M |
| 2025-06-03 | 5,040.66 | 5,079.71 | 5,040.66 | 5,070.00 | 0.0M |
| 2025-06-02 | 5,037.00 | 5,065.00 | 5,020.01 | 5,020.01 | 0.0M |
| 2025-05-30 | 5,100.61 | 5,130.00 | 5,100.00 | 5,110.00 | 0.0M |
| 2025-05-29 | 5,005.31 | 5,160.77 | 4,943.26 | 5,148.29 | 0.0M |
| 2025-05-28 | 5,372.00 | 5,372.00 | 5,315.00 | 5,327.64 | 0.0M |
| 2025-05-27 | 5,286.00 | 5,362.00 | 5,285.00 | 5,329.47 | 0.0M |
| 2025-05-23 | 5,514.00 | 5,514.00 | 5,245.00 | 5,245.00 | 0.0M |
| 2025-05-22 | 5,503.00 | 5,513.87 | 5,486.53 | 5,513.87 | 0.0M |
| 2025-05-21 | 5,520.11 | 5,548.00 | 5,462.20 | 5,462.20 | 0.0M |
| 2025-05-20 | 5,510.00 | 5,539.02 | 5,510.00 | 5,539.02 | 0.0M |
| 2025-05-19 | 5,593.28 | 5,602.40 | 5,552.42 | 5,556.21 | 0.0M |
| 2025-05-16 | 5,670.00 | 5,690.00 | 5,670.00 | 5,687.90 | 0.0M |
| 2025-05-15 | 5,640.00 | 5,662.01 | 5,640.00 | 5,650.00 | 0.0M |
| 2025-05-14 | 5,627.00 | 5,731.50 | 5,620.00 | 5,620.00 | 0.0M |
| 2025-05-13 | 5,663.50 | 5,690.00 | 5,610.00 | 5,625.00 | 0.0M |
| 2025-05-12 | 5,570.93 | 5,643.23 | 5,570.50 | 5,643.23 | 0.0M |
| 2025-05-09 | 5,468.69 | 5,471.00 | 5,349.00 | 5,349.00 | 0.0M |
| 2025-05-08 | 5,472.58 | 5,532.40 | 5,465.88 | 5,507.00 | 0.0M |
| 2025-05-07 | 5,410.00 | 5,435.00 | 5,395.03 | 5,435.00 | 0.0M |
| 2025-05-06 | 5,190.01 | 5,405.00 | 5,190.01 | 5,370.00 | 0.0M |
| 2025-05-05 | 5,391.80 | 5,406.00 | 5,258.21 | 5,350.24 | 0.0M |
| 2025-05-02 | 5,389.00 | 5,426.66 | 5,284.01 | 5,379.00 | 0.0M |
| 2025-04-30 | 5,253.08 | 5,253.08 | 5,253.08 | 5,253.08 | 0.0M |
| 2025-04-29 | 5,207.00 | 5,253.09 | 5,207.00 | 5,253.09 | 0.0M |
| 2025-04-28 | 5,168.40 | 5,197.00 | 5,168.40 | 5,197.00 | 0.0M |
| 2025-04-25 | 5,216.00 | 5,246.92 | 5,216.00 | 5,226.11 | 0.0M |
| 2025-04-24 | 5,129.90 | 5,183.00 | 5,129.90 | 5,179.80 | 0.0M |
| 2025-04-23 | 4,965.00 | 4,989.76 | 4,917.00 | 4,919.56 | 0.0M |
| 2025-04-22 | 4,670.89 | 4,779.99 | 4,670.89 | 4,749.58 | 0.0M |
| 2025-04-21 | 4,660.01 | 4,660.01 | 4,600.00 | 4,624.00 | 0.0M |
| 2025-04-16 | 5,000.00 | 5,019.22 | 4,964.00 | 4,966.00 | 0.0M |
| 2025-04-15 | 5,100.95 | 5,125.00 | 5,079.43 | 5,118.74 | 0.0M |
| 2025-04-14 | 5,163.05 | 5,163.05 | 5,108.54 | 5,139.96 | 0.0M |
| 2025-04-11 | 5,121.35 | 5,187.00 | 5,095.42 | 5,165.00 | 0.0M |
| 2025-04-10 | 5,240.00 | 5,294.32 | 5,108.01 | 5,189.78 | 0.0M |
| 2025-04-09 | 5,060.00 | 5,410.00 | 5,060.00 | 5,309.00 | 0.0M |
| 2025-04-08 | 5,216.07 | 5,216.07 | 5,010.00 | 5,055.00 | 0.0M |
| 2025-04-07 | 5,270.00 | 5,270.00 | 4,906.00 | 5,020.00 | 0.0M |
| 2025-04-04 | 4,980.00 | 5,069.52 | 4,950.86 | 5,013.00 | 0.0M |
| 2025-04-03 | 5,225.00 | 5,225.00 | 5,060.01 | 5,090.98 | 0.0M |
| 2025-04-02 | 5,574.91 | 5,577.00 | 5,565.47 | 5,577.00 | 0.0M |
| 2025-04-01 | 5,476.28 | 5,484.21 | 5,460.76 | 5,460.76 | 0.0M |
| 2025-03-31 | 5,411.82 | 5,411.82 | 5,411.82 | 5,411.82 | 0.0M |
| 2025-03-28 | 5,505.20 | 5,505.20 | 5,498.00 | 5,498.00 | 0.0M |
| 2025-03-27 | 5,677.00 | 5,688.01 | 5,639.64 | 5,680.35 | 0.0M |
| 2025-03-26 | 5,686.33 | 5,688.00 | 5,631.00 | 5,675.37 | 0.0M |
| 2025-03-25 | 5,780.07 | 5,789.97 | 5,772.14 | 5,789.97 | 0.0M |
| 2025-03-24 | 5,717.88 | 5,744.45 | 5,717.88 | 5,744.45 | 0.0M |
| 2025-03-21 | 5,666.56 | 5,682.60 | 5,666.56 | 5,681.50 | 0.0M |
| 2025-03-20 | 5,631.26 | 5,635.00 | 5,580.01 | 5,580.01 | 0.0M |
| 2025-03-19 | 5,594.00 | 5,650.84 | 5,582.86 | 5,607.77 | 0.0M |
| 2025-03-18 | 5,596.85 | 5,596.85 | 5,523.90 | 5,559.09 | 0.0M |
| 2025-03-14 | 5,448.26 | 5,543.00 | 5,430.00 | 5,543.00 | 0.0M |
| 2025-03-13 | 5,585.00 | 5,588.00 | 5,443.50 | 5,443.50 | 0.0M |
| 2025-03-12 | 5,670.00 | 5,770.00 | 5,669.49 | 5,752.16 | 0.0M |
| 2025-03-11 | 5,630.34 | 5,686.24 | 5,610.64 | 5,631.10 | 0.0M |
| 2025-03-10 | 5,551.20 | 5,612.94 | 5,511.33 | 5,569.60 | 0.0M |
| 2025-03-07 | 5,754.41 | 5,830.02 | 5,599.13 | 5,716.48 | 0.0M |
| 2025-03-06 | 5,851.01 | 5,954.41 | 5,814.58 | 5,814.58 | 0.0M |
| 2025-03-05 | 5,897.06 | 5,950.00 | 5,838.05 | 5,936.15 | 0.0M |
| 2025-03-04 | 5,975.71 | 6,011.00 | 5,887.00 | 6,004.00 | 0.0M |
| 2025-03-03 | 6,092.03 | 6,121.97 | 6,023.99 | 6,023.99 | 0.0M |
| 2025-02-28 | 6,007.05 | 6,171.00 | 6,007.05 | 6,059.78 | 0.0M |
| 2025-02-27 | 6,100.00 | 6,216.00 | 6,014.00 | 6,014.00 | 0.0M |
| 2025-02-26 | 6,350.00 | 6,424.26 | 6,265.00 | 6,288.92 | 0.0M |
| 2025-02-25 | 6,202.00 | 6,307.88 | 6,168.70 | 6,250.01 | 0.0M |
| 2025-02-24 | 6,302.87 | 6,357.06 | 6,265.00 | 6,344.68 | 0.0M |
| 2025-02-21 | 6,451.61 | 6,451.61 | 6,292.61 | 6,302.00 | 0.0M |
| 2025-02-20 | 6,546.97 | 6,594.02 | 6,475.02 | 6,476.72 | 0.0M |
| 2025-02-19 | 6,634.00 | 6,657.00 | 6,605.00 | 6,605.00 | 0.0M |
| 2025-02-18 | 6,546.52 | 6,661.00 | 6,546.52 | 6,660.04 | 0.0M |
| 2025-02-14 | 6,665.00 | 6,700.00 | 6,568.00 | 6,636.00 | 0.0M |
| 2025-02-13 | 6,685.00 | 6,726.49 | 6,664.00 | 6,726.49 | 0.0M |
| 2025-02-12 | 6,563.76 | 6,702.46 | 6,563.76 | 6,676.50 | 0.0M |
| 2025-02-11 | 6,650.00 | 6,668.01 | 6,621.00 | 6,668.01 | 0.0M |
| 2025-02-10 | 6,798.34 | 6,815.00 | 6,780.00 | 6,780.00 | 0.0M |
| 2025-02-07 | 6,823.33 | 6,823.33 | 6,792.00 | 6,815.00 | 0.0M |
| 2025-02-06 | 6,783.38 | 6,886.24 | 6,767.62 | 6,785.00 | 0.0M |
| 2025-02-05 | 7,048.00 | 7,141.20 | 7,048.00 | 7,141.20 | 0.0M |
| 2025-02-04 | 6,945.00 | 7,018.06 | 6,940.00 | 7,018.06 | 0.0M |
| 2025-01-31 | 7,101.00 | 7,142.00 | 7,101.00 | 7,142.00 | 0.0M |
| 2025-01-30 | 7,093.00 | 7,093.00 | 7,020.00 | 7,038.65 | 0.0M |
| 2025-01-29 | 7,366.36 | 7,366.36 | 7,256.41 | 7,259.00 | 0.0M |
| 2025-01-28 | 7,263.90 | 7,530.00 | 7,263.89 | 7,485.30 | 0.0M |
| 2025-01-27 | 7,013.00 | 7,284.00 | 6,915.00 | 7,172.44 | 0.0M |
| 2025-01-24 | 6,787.56 | 6,799.19 | 6,719.89 | 6,719.89 | 0.0M |
| 2025-01-23 | 6,788.53 | 6,797.45 | 6,770.43 | 6,796.00 | 0.0M |
| 2025-01-22 | 6,767.00 | 6,839.50 | 6,767.00 | 6,811.89 | 0.0M |
| 2025-01-21 | 6,805.00 | 6,805.00 | 6,716.80 | 6,762.20 | 0.0M |
| 2025-01-17 | 6,765.00 | 6,791.00 | 6,763.00 | 6,781.18 | 0.0M |
| 2025-01-16 | 6,772.67 | 6,772.67 | 6,700.00 | 6,700.00 | 0.0M |
| 2025-01-15 | 6,626.00 | 6,626.00 | 6,603.00 | 6,603.00 | 0.0M |
| 2025-01-14 | 6,765.00 | 6,765.00 | 6,633.84 | 6,644.00 | 0.0M |
| 2025-01-13 | 6,525.41 | 6,611.10 | 6,525.41 | 6,592.00 | 0.0M |
| 2025-01-10 | 6,550.00 | 6,616.29 | 6,550.00 | 6,588.09 | 0.0M |
| 2025-01-08 | 6,607.13 | 6,661.47 | 6,607.13 | 6,656.25 | 0.0M |
| 2025-01-07 | 6,710.00 | 6,710.00 | 6,582.00 | 6,585.45 | 0.0M |
| 2025-01-06 | 6,846.90 | 6,846.90 | 6,650.00 | 6,694.46 | 0.0M |
| 2025-01-03 | 6,839.06 | 6,875.38 | 6,760.03 | 6,875.38 | 0.0M |
| 2025-01-02 | 6,959.99 | 6,959.99 | 6,786.24 | 6,810.00 | 0.0M |