16,295.00
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 | 16,435.00 | 16,435.00 | 16,220.00 | 16,295.00 | 0.0M |
| 2025-09-25 | 16,620.00 | 16,675.00 | 16,620.00 | 16,675.00 | 0.0M |
| 2025-09-24 | 16,665.00 | 16,665.00 | 16,585.00 | 16,585.00 | 0.0M |
| 2025-09-23 | 16,755.00 | 16,775.00 | 16,755.00 | 16,775.00 | 0.0M |
| 2025-09-22 | 16,615.00 | 16,755.00 | 16,615.00 | 16,720.00 | 0.0M |
| 2025-09-19 | 16,595.00 | 16,595.00 | 16,555.00 | 16,555.00 | 0.0M |
| 2025-09-18 | 16,540.00 | 16,595.00 | 16,595.00 | 16,595.00 | 0.0M |
| 2025-09-17 | 16,540.00 | 16,540.00 | 16,385.00 | 16,490.00 | 0.0M |
| 2025-09-16 | 16,610.00 | 16,610.00 | 16,610.00 | 16,610.00 | 0.0M |
| 2025-09-15 | 16,385.00 | 16,450.00 | 16,345.00 | 16,450.00 | 0.0M |
| 2025-09-12 | 15,900.00 | 16,220.00 | 16,220.00 | 16,220.00 | 0.0M |
| 2025-09-11 | 15,900.00 | 16,095.00 | 15,900.00 | 16,095.00 | 0.0M |
| 2025-09-10 | 15,820.00 | 15,900.00 | 15,820.00 | 15,900.00 | 0.0M |
| 2025-09-09 | 15,445.00 | 15,575.00 | 15,445.00 | 15,575.00 | 0.0M |
| 2025-09-08 | 15,360.00 | 15,445.00 | 15,360.00 | 15,445.00 | 0.0M |
| 2025-09-05 | 15,310.00 | 15,310.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-09-04 | 15,280.00 | 15,280.00 | 15,190.00 | 15,190.00 | 0.0M |
| 2025-09-03 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 0.0M |
| 2025-09-02 | 15,190.00 | 15,190.00 | 15,190.00 | 15,190.00 | 0.0M |
| 2025-09-01 | 15,185.00 | 15,185.00 | 15,015.00 | 15,015.00 | 0.0M |
| 2025-08-29 | 15,165.00 | 15,180.00 | 15,180.00 | 15,180.00 | 0.0M |
| 2025-08-28 | 15,165.00 | 15,180.00 | 15,180.00 | 15,180.00 | 0.0M |
| 2025-08-27 | 15,165.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.0M |
| 2025-08-26 | 15,165.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.0M |
| 2025-08-25 | 15,165.00 | 15,185.00 | 15,165.00 | 15,185.00 | 0.0M |
| 2025-08-22 | 14,910.00 | 14,995.00 | 14,995.00 | 14,995.00 | 0.0M |
| 2025-08-21 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | 0.0M |
| 2025-08-20 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | 0.0M |
| 2025-08-19 | 15,130.00 | 15,130.00 | 15,025.00 | 15,025.00 | 0.0M |
| 2025-08-18 | 15,340.00 | 15,130.00 | 15,130.00 | 15,130.00 | 0.0M |
| 2025-08-14 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 0.0M |
| 2025-08-13 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 0.0M |
| 2025-08-12 | 15,340.00 | 15,340.00 | 15,340.00 | 15,340.00 | 0.0M |
| 2025-08-11 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.0M |
| 2025-08-08 | 15,345.00 | 15,345.00 | 15,255.00 | 15,255.00 | 0.0M |
| 2025-08-07 | 15,165.00 | 15,300.00 | 15,300.00 | 15,300.00 | 0.0M |
| 2025-08-06 | 15,165.00 | 15,185.00 | 15,185.00 | 15,185.00 | 0.0M |
| 2025-08-05 | 15,165.00 | 15,165.00 | 15,165.00 | 15,165.00 | 0.0M |
| 2025-08-04 | 14,980.00 | 15,020.00 | 14,980.00 | 15,020.00 | 0.0M |
| 2025-08-01 | 15,015.00 | 15,015.00 | 14,945.00 | 14,945.00 | 0.0M |
| 2025-07-31 | 15,400.00 | 15,495.00 | 15,495.00 | 15,495.00 | 0.0M |
| 2025-07-30 | 15,400.00 | 15,495.00 | 15,400.00 | 15,495.00 | 0.0M |
| 2025-07-29 | 15,345.00 | 15,385.00 | 15,345.00 | 15,385.00 | 0.0M |
| 2025-07-28 | 15,360.00 | 15,290.00 | 15,290.00 | 15,290.00 | 0.0M |
| 2025-07-25 | 15,360.00 | 15,295.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-07-24 | 15,360.00 | 15,295.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-07-23 | 15,360.00 | 15,295.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-07-22 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | 0.0M |
| 2025-07-21 | 15,380.00 | 15,380.00 | 15,380.00 | 15,380.00 | 0.0M |
| 2025-07-19 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 0.0M |
| 2025-07-18 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 0.0M |
| 2025-07-17 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 0.0M |
| 2025-07-16 | 15,460.00 | 15,460.00 | 15,415.00 | 15,415.00 | 0.0M |
| 2025-07-15 | 15,540.00 | 15,540.00 | 15,510.00 | 15,510.00 | 0.0M |
| 2025-07-14 | 15,375.00 | 15,540.00 | 15,370.00 | 15,540.00 | 0.0M |
| 2025-07-11 | 15,385.00 | 15,385.00 | 15,385.00 | 15,385.00 | 0.0M |
| 2025-07-10 | 15,235.00 | 15,370.00 | 15,235.00 | 15,370.00 | 0.0M |
| 2025-07-09 | 15,225.00 | 15,225.00 | 15,225.00 | 15,225.00 | 0.0M |
| 2025-07-08 | 14,730.00 | 15,030.00 | 15,030.00 | 15,030.00 | 0.0M |
| 2025-07-07 | 14,730.00 | 14,730.00 | 14,730.00 | 14,730.00 | 0.0M |
| 2025-07-04 | 14,945.00 | 14,945.00 | 14,775.00 | 14,775.00 | 0.0M |
| 2025-07-03 | 14,840.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.0M |
| 2025-07-02 | 14,840.00 | 14,955.00 | 14,955.00 | 14,955.00 | 0.0M |
| 2025-07-01 | 14,840.00 | 14,965.00 | 14,965.00 | 14,965.00 | 0.0M |
| 2025-06-30 | 14,840.00 | 14,920.00 | 14,840.00 | 14,920.00 | 0.0M |
| 2025-06-27 | 14,925.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.0M |
| 2025-06-26 | 14,925.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.0M |
| 2025-06-25 | 14,925.00 | 15,030.00 | 14,925.00 | 14,990.00 | 0.0M |
| 2025-06-24 | 14,700.00 | 14,745.00 | 14,700.00 | 14,745.00 | 0.0M |
| 2025-06-23 | 14,310.00 | 14,505.00 | 14,310.00 | 14,505.00 | 0.0M |
| 2025-06-20 | 14,430.00 | 14,510.00 | 14,430.00 | 14,510.00 | 0.0M |
| 2025-06-19 | 14,345.00 | 14,345.00 | 14,345.00 | 14,345.00 | 0.0M |
| 2025-06-18 | 14,210.00 | 14,305.00 | 14,210.00 | 14,305.00 | 0.0M |
| 2025-06-17 | 14,255.00 | 14,255.00 | 14,220.00 | 14,220.00 | 0.0M |
| 2025-06-16 | 14,055.00 | 14,250.00 | 14,045.00 | 14,250.00 | 0.0M |
| 2025-06-13 | 14,030.00 | 14,030.00 | 13,890.00 | 13,915.00 | 0.0M |
| 2025-06-12 | 13,990.00 | 14,035.00 | 14,035.00 | 14,035.00 | 0.0M |
| 2025-06-11 | 13,990.00 | 13,990.00 | 13,975.00 | 13,980.00 | 0.0M |
| 2025-06-10 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 0.0M |
| 2025-06-09 | 13,925.00 | 13,925.00 | 13,850.00 | 13,850.00 | 0.0M |
| 2025-06-05 | 13,485.00 | 13,590.00 | 13,485.00 | 13,560.00 | 0.0M |
| 2025-06-04 | 13,090.00 | 13,395.00 | 13,395.00 | 13,395.00 | 0.0M |
| 2025-06-02 | 13,090.00 | 13,105.00 | 12,970.00 | 13,015.00 | 0.0M |
| 2025-05-30 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | 0.0M |
| 2025-05-29 | 12,980.00 | 13,185.00 | 12,980.00 | 13,185.00 | 0.0M |
| 2025-05-28 | 12,985.00 | 12,985.00 | 12,980.00 | 12,980.00 | 0.0M |
| 2025-05-27 | 12,735.00 | 12,735.00 | 12,725.00 | 12,725.00 | 0.0M |
| 2025-05-26 | 12,715.00 | 12,715.00 | 12,715.00 | 12,715.00 | 0.0M |
| 2025-05-23 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0M |
| 2025-05-22 | 12,665.00 | 12,730.00 | 12,465.00 | 12,545.00 | 0.0M |
| 2025-05-21 | 12,535.00 | 12,655.00 | 12,655.00 | 12,655.00 | 0.0M |
| 2025-05-20 | 12,535.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2025-05-19 | 12,535.00 | 12,540.00 | 12,500.00 | 12,540.00 | 0.0M |
| 2025-05-16 | 12,665.00 | 12,665.00 | 12,665.00 | 12,665.00 | 0.0M |
| 2025-05-15 | 12,705.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.0M |
| 2025-05-14 | 12,705.00 | 12,735.00 | 12,705.00 | 12,735.00 | 0.0M |
| 2025-05-12 | 12,505.00 | 12,505.00 | 12,485.00 | 12,500.00 | 0.0M |
| 2025-05-07 | 12,470.00 | 12,470.00 | 12,270.00 | 12,345.00 | 0.0M |
| 2025-05-02 | 12,245.00 | 12,245.00 | 12,240.00 | 12,240.00 | 0.0M |
| 2025-04-30 | 12,255.00 | 12,255.00 | 12,255.00 | 12,255.00 | 0.0M |
| 2025-04-29 | 12,255.00 | 12,285.00 | 12,240.00 | 12,240.00 | 0.0M |
| 2025-04-21 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.0M |
| 2025-04-18 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 0.0M |
| 2025-04-17 | 12,105.00 | 12,105.00 | 12,105.00 | 12,105.00 | 0.0M |
| 2025-04-16 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 0.0M |
| 2025-04-15 | 12,130.00 | 12,130.00 | 12,130.00 | 12,130.00 | 0.0M |
| 2025-04-14 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 0.0M |
| 2025-04-11 | 11,945.00 | 11,945.00 | 11,945.00 | 11,945.00 | 0.0M |
| 2025-04-10 | 11,835.00 | 11,945.00 | 11,835.00 | 11,945.00 | 0.0M |
| 2025-04-08 | 11,535.00 | 11,545.00 | 11,535.00 | 11,545.00 | 0.0M |
| 2025-04-04 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 0.0M |
| 2025-04-03 | 12,845.00 | 12,240.00 | 12,240.00 | 12,240.00 | 0.0M |
| 2025-04-02 | 12,845.00 | 12,335.00 | 12,335.00 | 12,335.00 | 0.0M |
| 2025-04-01 | 12,335.00 | 12,335.00 | 12,335.00 | 12,335.00 | 0.0M |
| 2025-03-31 | 12,195.00 | 12,195.00 | 12,195.00 | 12,195.00 | 0.0M |
| 2025-03-28 | 12,520.00 | 12,520.00 | 12,520.00 | 12,520.00 | 0.0M |
| 2025-03-27 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.0M |
| 2025-03-26 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.0M |
| 2025-03-25 | 12,845.00 | 12,845.00 | 12,710.00 | 12,710.00 | 0.0M |
| 2025-03-24 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 0.0M |
| 2025-03-21 | 12,785.00 | 12,785.00 | 12,785.00 | 12,785.00 | 0.0M |
| 2025-03-20 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 0.0M |
| 2025-03-19 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 0.0M |
| 2025-03-18 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | 0.0M |
| 2025-03-17 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.0M |
| 2025-03-14 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0M |
| 2025-03-13 | 12,550.00 | 12,550.00 | 12,475.00 | 12,475.00 | 0.0M |
| 2025-03-12 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0M |
| 2025-03-10 | 12,460.00 | 12,505.00 | 12,460.00 | 12,505.00 | 0.0M |
| 2025-03-07 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.0M |
| 2025-03-04 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0M |
| 2025-02-28 | 12,435.00 | 12,435.00 | 12,270.00 | 12,270.00 | 0.0M |
| 2025-02-27 | 12,665.00 | 12,665.00 | 12,665.00 | 12,665.00 | 0.0M |
| 2025-02-26 | 12,705.00 | 12,705.00 | 12,675.00 | 12,705.00 | 0.0M |
| 2025-02-25 | 12,725.00 | 12,725.00 | 12,690.00 | 12,690.00 | 0.0M |
| 2025-02-24 | 12,705.00 | 12,705.00 | 12,685.00 | 12,685.00 | 0.0M |
| 2025-02-21 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 0.0M |
| 2025-02-20 | 12,765.00 | 12,765.00 | 12,755.00 | 12,755.00 | 0.0M |
| 2025-02-19 | 12,820.00 | 12,845.00 | 12,820.00 | 12,840.00 | 0.0M |
| 2025-02-18 | 12,565.00 | 12,565.00 | 12,555.00 | 12,555.00 | 0.0M |
| 2025-02-17 | 12,510.00 | 12,525.00 | 12,510.00 | 12,525.00 | 0.0M |
| 2025-02-14 | 12,445.00 | 12,490.00 | 12,445.00 | 12,465.00 | 0.0M |
| 2025-02-13 | 12,345.00 | 12,345.00 | 12,320.00 | 12,320.00 | 0.0M |
| 2025-02-12 | 12,235.00 | 12,275.00 | 12,225.00 | 12,275.00 | 0.0M |
| 2025-02-10 | 12,165.00 | 12,215.00 | 12,130.00 | 12,130.00 | 0.0M |
| 2025-02-07 | 12,250.00 | 12,260.00 | 12,210.00 | 12,210.00 | 0.0M |
| 2025-02-06 | 12,210.00 | 12,250.00 | 12,210.00 | 12,215.00 | 0.0M |
| 2025-02-05 | 12,145.00 | 12,160.00 | 12,145.00 | 12,160.00 | 0.0M |
| 2025-02-04 | 12,070.00 | 12,070.00 | 12,030.00 | 12,030.00 | 0.0M |
| 2025-02-03 | 11,820.00 | 11,830.00 | 11,820.00 | 11,830.00 | 0.0M |
| 2025-01-31 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 0.0M |
| 2025-01-24 | 12,170.00 | 12,230.00 | 12,170.00 | 12,215.00 | 0.0M |
| 2025-01-23 | 12,180.00 | 12,180.00 | 12,170.00 | 12,170.00 | 0.0M |
| 2025-01-21 | 12,145.00 | 12,145.00 | 12,145.00 | 12,145.00 | 0.0M |
| 2025-01-14 | 12,095.00 | 12,095.00 | 12,095.00 | 12,095.00 | 0.0M |
| 2025-01-13 | 12,125.00 | 12,125.00 | 12,080.00 | 12,080.00 | 0.0M |
| 2025-01-10 | 12,185.00 | 12,200.00 | 12,185.00 | 12,200.00 | 0.0M |
| 2025-01-08 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 0.0M |
| 2025-01-07 | 12,080.00 | 12,080.00 | 12,080.00 | 12,080.00 | 0.0M |
| 2025-01-06 | 11,875.00 | 11,995.00 | 11,875.00 | 11,995.00 | 0.0M |
| 2025-01-03 | 11,865.00 | 11,865.00 | 11,865.00 | 11,865.00 | 0.0M |
| 2025-01-02 | 11,910.00 | 11,650.00 | 11,650.00 | 11,650.00 | 0.0M |