12,430.00
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 | 12,565.00 | 12,570.00 | 12,395.00 | 12,430.00 | 2.0M |
| 2025-09-25 | 12,635.00 | 12,745.00 | 12,575.00 | 12,610.00 | 0.9M |
| 2025-09-24 | 12,750.00 | 12,770.00 | 12,565.00 | 12,635.00 | 1.1M |
| 2025-09-23 | 12,810.00 | 12,825.00 | 12,715.00 | 12,750.00 | 0.9M |
| 2025-09-22 | 12,805.00 | 12,870.00 | 12,765.00 | 12,830.00 | 0.8M |
| 2025-09-19 | 12,760.00 | 12,820.00 | 12,670.00 | 12,805.00 | 0.6M |
| 2025-09-18 | 12,815.00 | 12,830.00 | 12,665.00 | 12,760.00 | 1.1M |
| 2025-09-17 | 12,930.00 | 12,935.00 | 12,780.00 | 12,815.00 | 0.8M |
| 2025-09-16 | 12,960.00 | 13,040.00 | 12,925.00 | 12,935.00 | 1.1M |
| 2025-09-15 | 12,735.00 | 13,045.00 | 12,690.00 | 12,960.00 | 1.9M |
| 2025-09-12 | 12,725.00 | 12,850.00 | 12,655.00 | 12,735.00 | 0.9M |
| 2025-09-11 | 12,745.00 | 12,745.00 | 12,520.00 | 12,640.00 | 0.9M |
| 2025-09-10 | 12,230.00 | 12,745.00 | 12,230.00 | 12,705.00 | 2.6M |
| 2025-09-09 | 11,960.00 | 12,220.00 | 11,960.00 | 12,210.00 | 0.9M |
| 2025-09-08 | 12,000.00 | 12,010.00 | 11,870.00 | 11,970.00 | 0.8M |
| 2025-09-05 | 12,030.00 | 12,060.00 | 11,955.00 | 12,000.00 | 0.7M |
| 2025-09-04 | 12,140.00 | 12,140.00 | 11,955.00 | 11,995.00 | 0.9M |
| 2025-09-03 | 12,080.00 | 12,145.00 | 12,070.00 | 12,140.00 | 0.4M |
| 2025-09-02 | 12,075.00 | 12,080.00 | 11,950.00 | 12,080.00 | 0.4M |
| 2025-09-01 | 12,125.00 | 12,175.00 | 11,945.00 | 11,990.00 | 0.8M |
| 2025-08-29 | 12,215.00 | 12,285.00 | 12,090.00 | 12,125.00 | 0.5M |
| 2025-08-28 | 12,140.00 | 12,300.00 | 12,035.00 | 12,200.00 | 0.8M |
| 2025-08-27 | 12,240.00 | 12,295.00 | 12,175.00 | 12,280.00 | 0.9M |
| 2025-08-26 | 12,380.00 | 12,380.00 | 12,185.00 | 12,220.00 | 1.2M |
| 2025-08-25 | 12,400.00 | 12,430.00 | 12,330.00 | 12,355.00 | 0.9M |
| 2025-08-22 | 12,360.00 | 12,435.00 | 12,260.00 | 12,315.00 | 0.7M |
| 2025-08-21 | 12,280.00 | 12,420.00 | 12,280.00 | 12,325.00 | 0.8M |
| 2025-08-20 | 12,285.00 | 12,405.00 | 12,030.00 | 12,295.00 | 1.2M |
| 2025-08-19 | 12,330.00 | 12,330.00 | 12,225.00 | 12,290.00 | 0.9M |
| 2025-08-18 | 12,570.00 | 12,570.00 | 12,275.00 | 12,330.00 | 1.1M |
| 2025-08-14 | 12,695.00 | 12,785.00 | 12,625.00 | 12,680.00 | 0.6M |
| 2025-08-13 | 12,750.00 | 12,757.00 | 12,560.00 | 12,605.00 | 0.6M |
| 2025-08-12 | 12,430.00 | 12,805.00 | 12,430.00 | 12,610.00 | 1.3M |
| 2025-08-11 | 12,535.00 | 12,535.00 | 12,400.00 | 12,455.00 | 0.6M |
| 2025-08-08 | 12,550.00 | 12,585.00 | 12,445.00 | 12,540.00 | 0.6M |
| 2025-08-07 | 12,635.00 | 12,635.00 | 12,515.00 | 12,560.00 | 0.6M |
| 2025-08-06 | 12,420.00 | 12,560.00 | 12,410.00 | 12,560.00 | 0.6M |
| 2025-08-05 | 12,325.00 | 12,515.00 | 12,230.00 | 12,420.00 | 1.0M |
| 2025-08-04 | 11,880.00 | 12,180.00 | 11,880.00 | 12,180.00 | 1.0M |
| 2025-08-01 | 12,390.00 | 12,390.00 | 11,910.00 | 11,915.00 | 2.1M |
| 2025-07-31 | 12,560.00 | 12,585.00 | 12,392.00 | 12,500.00 | 0.8M |
| 2025-07-30 | 12,560.00 | 12,635.00 | 12,440.00 | 12,590.00 | 0.9M |
| 2025-07-29 | 12,440.00 | 12,725.00 | 12,380.00 | 12,720.00 | 2.0M |
| 2025-07-28 | 13,050.00 | 13,220.00 | 12,480.00 | 12,530.00 | 4.0M |
| 2025-07-25 | 13,185.00 | 13,535.00 | 13,120.00 | 13,280.00 | 2.2M |
| 2025-07-24 | 13,165.00 | 13,360.00 | 13,065.00 | 13,125.00 | 1.5M |
| 2025-07-23 | 13,145.00 | 13,290.00 | 12,965.00 | 13,075.00 | 1.3M |
| 2025-07-22 | 13,200.00 | 13,290.00 | 13,040.00 | 13,105.00 | 1.2M |
| 2025-07-21 | 13,095.00 | 13,180.00 | 13,030.00 | 13,175.00 | 1.2M |
| 2025-07-18 | 13,390.00 | 13,395.00 | 13,025.00 | 13,170.00 | 1.8M |
| 2025-07-17 | 13,320.00 | 13,390.00 | 13,130.00 | 13,390.00 | 1.6M |
| 2025-07-16 | 13,825.00 | 13,825.00 | 13,195.00 | 13,235.00 | 3.7M |
| 2025-07-15 | 13,965.00 | 13,965.00 | 13,705.00 | 13,900.00 | 2.3M |
| 2025-07-14 | 13,550.00 | 13,915.00 | 13,530.00 | 13,915.00 | 2.7M |
| 2025-07-11 | 13,345.00 | 13,540.00 | 13,305.00 | 13,510.00 | 1.6M |
| 2025-07-10 | 13,400.00 | 13,400.00 | 13,215.00 | 13,345.00 | 1.4M |
| 2025-07-09 | 13,505.00 | 13,505.00 | 13,230.00 | 13,400.00 | 2.1M |
| 2025-07-08 | 12,575.00 | 13,425.00 | 12,575.00 | 13,400.00 | 1.9M |
| 2025-07-07 | 12,410.00 | 12,575.00 | 12,295.00 | 12,575.00 | 1.2M |
| 2025-07-04 | 12,650.00 | 12,650.00 | 12,310.00 | 12,410.00 | 1.6M |
| 2025-07-03 | 12,500.00 | 12,535.00 | 12,370.00 | 12,530.00 | 1.2M |
| 2025-07-02 | 12,430.00 | 12,475.00 | 12,175.00 | 12,350.00 | 1.3M |
| 2025-07-01 | 12,345.00 | 12,595.00 | 12,320.00 | 12,430.00 | 1.3M |
| 2025-06-30 | 12,120.00 | 12,320.00 | 12,070.00 | 12,300.00 | 1.0M |
| 2025-06-27 | 12,250.00 | 12,350.00 | 12,135.00 | 12,195.00 | 1.0M |
| 2025-06-26 | 12,370.00 | 12,465.00 | 12,195.00 | 12,380.00 | 1.6M |
| 2025-06-25 | 12,465.00 | 12,465.00 | 12,215.00 | 12,370.00 | 1.5M |
| 2025-06-24 | 12,075.00 | 12,400.00 | 12,065.00 | 12,350.00 | 1.5M |
| 2025-06-23 | 11,800.00 | 11,990.00 | 11,735.00 | 11,955.00 | 0.9M |
| 2025-06-20 | 11,780.00 | 11,910.00 | 11,740.00 | 11,825.00 | 1.0M |
| 2025-06-19 | 11,795.00 | 11,845.00 | 11,630.00 | 11,735.00 | 0.7M |
| 2025-06-18 | 11,735.00 | 11,855.00 | 11,655.00 | 11,780.00 | 0.6M |
| 2025-06-17 | 11,815.00 | 12,000.00 | 11,690.00 | 11,795.00 | 0.9M |
| 2025-06-16 | 11,610.00 | 11,815.00 | 11,535.00 | 11,815.00 | 0.5M |
| 2025-06-13 | 11,540.00 | 11,645.00 | 11,470.00 | 11,610.00 | 0.5M |
| 2025-06-12 | 11,600.00 | 11,600.00 | 11,485.00 | 11,540.00 | 0.6M |
| 2025-06-11 | 11,735.00 | 11,735.00 | 11,445.00 | 11,625.00 | 0.7M |
| 2025-06-10 | 11,685.00 | 11,937.00 | 11,565.00 | 11,720.00 | 0.8M |
| 2025-06-09 | 11,360.00 | 11,770.00 | 11,360.00 | 11,650.00 | 0.8M |
| 2025-06-05 | 11,400.00 | 11,475.00 | 11,230.00 | 11,355.00 | 0.6M |
| 2025-06-04 | 10,880.00 | 11,400.00 | 10,845.00 | 11,400.00 | 0.7M |
| 2025-06-02 | 11,100.00 | 11,130.00 | 10,655.00 | 10,765.00 | 0.6M |
| 2025-05-30 | 11,060.00 | 11,170.00 | 11,055.00 | 11,100.00 | 0.3M |
| 2025-05-29 | 10,890.00 | 11,070.00 | 10,785.00 | 11,040.00 | 0.4M |
| 2025-05-28 | 11,005.00 | 11,015.00 | 10,885.00 | 10,970.00 | 0.7M |
| 2025-05-27 | 10,970.00 | 11,025.00 | 10,925.00 | 11,005.00 | 0.5M |
| 2025-05-26 | 10,930.00 | 10,985.00 | 10,870.00 | 10,980.00 | 0.4M |
| 2025-05-23 | 10,650.00 | 10,875.00 | 10,645.00 | 10,840.00 | 0.3M |
| 2025-05-22 | 10,660.00 | 10,732.00 | 10,615.00 | 10,640.00 | 0.2M |
| 2025-05-21 | 10,625.00 | 10,720.00 | 10,620.00 | 10,720.00 | 0.2M |
| 2025-05-20 | 10,560.00 | 10,655.00 | 10,545.00 | 10,625.00 | 0.2M |
| 2025-05-19 | 10,415.00 | 10,575.00 | 10,415.00 | 10,480.00 | 0.2M |
| 2025-05-16 | 10,435.00 | 10,495.00 | 10,410.00 | 10,445.00 | 0.2M |
| 2025-05-15 | 10,385.00 | 10,485.00 | 10,380.00 | 10,435.00 | 0.3M |
| 2025-05-14 | 10,395.00 | 10,450.00 | 10,360.00 | 10,410.00 | 0.2M |
| 2025-05-13 | 10,565.00 | 10,680.00 | 10,280.00 | 10,355.00 | 0.3M |
| 2025-05-12 | 10,245.00 | 10,370.00 | 10,225.00 | 10,325.00 | 0.3M |
| 2025-05-09 | 10,225.00 | 10,240.00 | 10,170.00 | 10,235.00 | 0.3M |
| 2025-05-08 | 10,275.00 | 10,310.00 | 10,225.00 | 10,300.00 | 0.3M |
| 2025-05-07 | 10,390.00 | 10,390.00 | 10,275.00 | 10,310.00 | 0.4M |
| 2025-05-02 | 10,100.00 | 10,235.00 | 10,015.00 | 10,220.00 | 0.7M |
| 2025-04-30 | 9,900.00 | 10,090.00 | 9,900.00 | 10,090.00 | 0.8M |
| 2025-04-29 | 9,750.00 | 9,910.00 | 9,725.00 | 9,865.00 | 0.6M |
| 2025-04-28 | 9,890.00 | 9,895.00 | 9,820.00 | 9,860.00 | 0.4M |
| 2025-04-25 | 9,815.00 | 9,885.00 | 9,805.00 | 9,860.00 | 0.5M |
| 2025-04-24 | 9,740.00 | 9,755.00 | 9,710.00 | 9,745.00 | 0.3M |
| 2025-04-23 | 9,700.00 | 9,755.00 | 9,695.00 | 9,725.00 | 0.2M |
| 2025-04-22 | 9,595.00 | 9,680.00 | 9,560.00 | 9,675.00 | 0.3M |
| 2025-04-21 | 9,535.00 | 9,605.00 | 9,510.00 | 9,600.00 | 0.3M |
| 2025-04-18 | 9,370.00 | 9,520.00 | 9,365.00 | 9,520.00 | 0.4M |
| 2025-04-17 | 9,350.00 | 9,385.00 | 9,315.00 | 9,365.00 | 0.3M |
| 2025-04-16 | 9,285.00 | 9,350.00 | 9,270.00 | 9,350.00 | 0.3M |
| 2025-04-15 | 9,145.00 | 9,282.00 | 9,125.00 | 9,280.00 | 0.2M |
| 2025-04-14 | 9,050.00 | 9,140.00 | 9,015.00 | 9,075.00 | 0.1M |
| 2025-04-11 | 8,905.00 | 9,010.00 | 8,865.00 | 9,000.00 | 0.2M |
| 2025-04-10 | 8,980.00 | 9,070.00 | 8,905.00 | 9,040.00 | 0.2M |
| 2025-04-09 | 8,750.00 | 8,750.00 | 8,567.00 | 8,700.00 | 0.2M |
| 2025-04-08 | 8,955.00 | 8,960.00 | 8,770.00 | 8,805.00 | 0.5M |
| 2025-04-07 | 9,075.00 | 9,100.00 | 8,795.00 | 8,910.00 | 0.5M |
| 2025-04-04 | 9,295.00 | 9,430.00 | 9,260.00 | 9,375.00 | 0.3M |
| 2025-04-03 | 9,375.00 | 9,425.00 | 9,330.00 | 9,385.00 | 0.6M |
| 2025-04-02 | 9,590.00 | 9,610.00 | 9,510.00 | 9,570.00 | 0.2M |
| 2025-04-01 | 9,505.00 | 9,575.00 | 9,485.00 | 9,555.00 | 0.2M |
| 2025-03-31 | 9,450.00 | 9,470.00 | 9,360.00 | 9,430.00 | 0.4M |
| 2025-03-28 | 9,585.00 | 9,595.00 | 9,475.00 | 9,520.00 | 0.3M |
| 2025-03-27 | 9,755.00 | 9,780.00 | 9,697.00 | 9,725.00 | 0.5M |
| 2025-03-26 | 9,860.00 | 9,875.00 | 9,795.00 | 9,815.00 | 0.4M |
| 2025-03-25 | 9,800.00 | 9,855.00 | 9,775.00 | 9,850.00 | 0.3M |
| 2025-03-24 | 9,820.00 | 9,850.00 | 9,765.00 | 9,845.00 | 0.2M |
| 2025-03-21 | 9,760.00 | 9,840.00 | 9,705.00 | 9,805.00 | 0.2M |
| 2025-03-20 | 9,810.00 | 9,850.00 | 9,785.00 | 9,820.00 | 0.3M |
| 2025-03-19 | 9,750.00 | 9,785.00 | 9,725.00 | 9,765.00 | 0.3M |
| 2025-03-18 | 9,675.00 | 9,760.00 | 9,665.00 | 9,725.00 | 0.3M |
| 2025-03-17 | 9,550.00 | 9,610.00 | 9,550.00 | 9,610.00 | 0.2M |
| 2025-03-14 | 9,565.00 | 9,625.00 | 9,505.00 | 9,540.00 | 0.1M |
| 2025-03-13 | 9,530.00 | 9,650.00 | 9,530.00 | 9,570.00 | 0.3M |
| 2025-03-12 | 9,500.00 | 9,540.00 | 9,460.00 | 9,485.00 | 0.2M |
| 2025-03-11 | 9,425.00 | 9,515.00 | 9,415.00 | 9,480.00 | 0.3M |
| 2025-03-10 | 9,380.00 | 9,550.00 | 9,330.00 | 9,540.00 | 0.3M |
| 2025-03-07 | 9,520.00 | 9,530.00 | 9,400.00 | 9,415.00 | 0.5M |
| 2025-03-06 | 9,465.00 | 9,550.00 | 9,420.00 | 9,550.00 | 0.3M |
| 2025-03-05 | 9,630.00 | 9,635.00 | 9,360.00 | 9,400.00 | 0.8M |
| 2025-03-04 | 9,595.00 | 9,685.00 | 9,545.00 | 9,545.00 | 0.4M |
| 2025-02-28 | 9,790.00 | 9,790.00 | 9,600.00 | 9,610.00 | 0.8M |
| 2025-02-27 | 9,800.00 | 9,820.00 | 9,715.00 | 9,820.00 | 0.7M |
| 2025-02-26 | 9,840.00 | 9,925.00 | 9,820.00 | 9,915.00 | 0.7M |
| 2025-02-25 | 9,855.00 | 9,895.00 | 9,835.00 | 9,860.00 | 0.8M |
| 2025-02-24 | 9,950.00 | 9,955.00 | 9,835.00 | 9,900.00 | 0.8M |
| 2025-02-21 | 9,935.00 | 9,990.00 | 9,900.00 | 9,920.00 | 0.6M |
| 2025-02-20 | 9,940.00 | 9,960.00 | 9,900.00 | 9,900.00 | 0.8M |
| 2025-02-19 | 9,950.00 | 10,000.00 | 9,930.00 | 9,945.00 | 0.9M |
| 2025-02-18 | 9,910.00 | 9,970.00 | 9,895.00 | 9,960.00 | 0.6M |
| 2025-02-17 | 9,835.00 | 9,935.00 | 9,755.00 | 9,925.00 | 0.7M |
| 2025-02-14 | 9,745.00 | 9,830.00 | 9,655.00 | 9,810.00 | 0.5M |
| 2025-02-13 | 9,800.00 | 9,805.00 | 9,700.00 | 9,710.00 | 1.2M |
| 2025-02-12 | 9,825.00 | 9,915.00 | 9,780.00 | 9,825.00 | 0.6M |
| 2025-02-11 | 9,865.00 | 9,885.00 | 9,760.00 | 9,810.00 | 0.6M |
| 2025-02-10 | 9,820.00 | 9,935.00 | 9,815.00 | 9,860.00 | 0.6M |
| 2025-02-07 | 9,810.00 | 9,825.00 | 9,760.00 | 9,820.00 | 0.6M |
| 2025-02-06 | 9,910.00 | 9,960.00 | 9,755.00 | 9,800.00 | 1.8M |
| 2025-02-05 | 10,130.00 | 10,185.00 | 9,985.00 | 10,025.00 | 0.9M |
| 2025-02-04 | 9,955.00 | 10,090.00 | 9,950.00 | 10,075.00 | 0.6M |
| 2025-02-03 | 10,085.00 | 10,085.00 | 9,855.00 | 9,935.00 | 0.5M |
| 2025-01-31 | 9,880.00 | 10,105.00 | 9,870.00 | 10,105.00 | 0.7M |
| 2025-01-24 | 9,820.00 | 9,830.00 | 9,725.00 | 9,785.00 | 0.6M |
| 2025-01-23 | 9,975.00 | 10,095.00 | 9,970.00 | 9,970.00 | 1.0M |
| 2025-01-22 | 9,975.00 | 9,985.00 | 9,935.00 | 9,955.00 | 0.7M |
| 2025-01-21 | 9,955.00 | 9,980.00 | 9,880.00 | 9,940.00 | 0.5M |
| 2025-01-20 | 9,885.00 | 9,985.00 | 9,875.00 | 9,900.00 | 0.5M |
| 2025-01-17 | 10,020.00 | 10,020.00 | 9,850.00 | 9,900.00 | 0.3M |
| 2025-01-16 | 9,990.00 | 10,010.00 | 9,950.00 | 9,975.00 | 0.4M |
| 2025-01-15 | 9,895.00 | 10,030.00 | 9,880.00 | 9,930.00 | 0.5M |
| 2025-01-14 | 9,950.00 | 9,955.00 | 9,840.00 | 9,880.00 | 0.4M |
| 2025-01-13 | 9,880.00 | 9,990.00 | 9,850.00 | 9,915.00 | 0.3M |
| 2025-01-10 | 9,835.00 | 9,915.00 | 9,785.00 | 9,890.00 | 0.3M |
| 2025-01-09 | 9,750.00 | 9,895.00 | 9,750.00 | 9,860.00 | 0.4M |
| 2025-01-08 | 9,750.00 | 9,820.00 | 9,720.00 | 9,780.00 | 0.3M |
| 2025-01-07 | 9,810.00 | 9,835.00 | 9,760.00 | 9,780.00 | 0.4M |
| 2025-01-06 | 9,765.00 | 9,820.00 | 9,680.00 | 9,760.00 | 0.4M |
| 2025-01-03 | 9,820.00 | 9,835.00 | 9,720.00 | 9,740.00 | 0.3M |
| 2025-01-02 | 9,740.00 | 9,890.00 | 9,725.00 | 9,745.00 | 0.3M |