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 | 10,095.00 | 10,095.00 | 9,895.00 | 9,945.00 | 0.3M |
| 2025-09-25 | 9,260.00 | 9,965.00 | 9,260.00 | 9,895.00 | 0.3M |
| 2025-09-24 | 9,135.00 | 9,445.00 | 9,135.00 | 9,410.00 | 0.3M |
| 2025-09-23 | 9,345.00 | 9,555.00 | 9,080.00 | 9,135.00 | 0.3M |
| 2025-09-22 | 9,400.00 | 9,410.00 | 9,290.00 | 9,350.00 | 0.4M |
| 2025-09-19 | 9,280.00 | 9,530.00 | 9,280.00 | 9,375.00 | 0.3M |
| 2025-09-18 | 9,425.00 | 9,490.00 | 9,260.00 | 9,260.00 | 0.3M |
| 2025-09-17 | 9,235.00 | 9,485.00 | 9,190.00 | 9,420.00 | 0.1M |
| 2025-09-16 | 9,290.00 | 9,390.00 | 9,050.00 | 9,210.00 | 0.1M |
| 2025-09-15 | 9,060.00 | 9,620.00 | 9,050.00 | 9,300.00 | 0.1M |
| 2025-09-12 | 8,735.00 | 9,180.00 | 8,735.00 | 9,060.00 | 0.1M |
| 2025-09-11 | 8,805.00 | 8,975.00 | 8,710.00 | 8,970.00 | 0.0M |
| 2025-09-10 | 8,980.00 | 9,000.00 | 8,740.00 | 8,835.00 | 0.1M |
| 2025-09-09 | 9,035.00 | 9,150.00 | 8,900.00 | 8,985.00 | 0.1M |
| 2025-09-08 | 8,850.00 | 9,105.00 | 8,850.00 | 8,990.00 | 0.1M |
| 2025-09-05 | 8,380.00 | 8,850.00 | 8,370.00 | 8,780.00 | 0.1M |
| 2025-09-04 | 8,485.00 | 8,775.00 | 8,320.00 | 8,350.00 | 0.1M |
| 2025-09-03 | 8,365.00 | 8,585.00 | 8,365.00 | 8,490.00 | 0.1M |
| 2025-09-02 | 8,385.00 | 8,575.00 | 8,265.00 | 8,320.00 | 0.0M |
| 2025-09-01 | 8,040.00 | 8,385.00 | 8,040.00 | 8,385.00 | 0.1M |
| 2025-08-29 | 7,680.00 | 8,385.00 | 7,680.00 | 8,260.00 | 0.1M |
| 2025-08-28 | 7,850.00 | 7,850.00 | 7,640.00 | 7,775.00 | 0.0M |
| 2025-08-27 | 7,940.00 | 8,040.00 | 7,885.00 | 7,910.00 | 0.0M |
| 2025-08-26 | 7,990.00 | 7,990.00 | 7,830.00 | 7,940.00 | 0.0M |
| 2025-08-25 | 7,730.00 | 7,945.00 | 7,645.00 | 7,855.00 | 0.1M |
| 2025-08-22 | 7,530.00 | 7,690.00 | 7,530.00 | 7,645.00 | 0.0M |
| 2025-08-21 | 7,660.00 | 7,660.00 | 7,525.00 | 7,530.00 | 0.0M |
| 2025-08-20 | 7,550.00 | 7,620.00 | 7,400.00 | 7,570.00 | 0.1M |
| 2025-08-19 | 7,680.00 | 7,680.00 | 7,535.00 | 7,550.00 | 0.0M |
| 2025-08-18 | 7,500.00 | 7,650.00 | 7,485.00 | 7,625.00 | 0.1M |
| 2025-08-14 | 7,355.00 | 7,450.00 | 7,355.00 | 7,400.00 | 0.0M |
| 2025-08-13 | 7,260.00 | 7,450.00 | 7,250.00 | 7,355.00 | 0.0M |
| 2025-08-12 | 7,350.00 | 7,375.00 | 7,210.00 | 7,345.00 | 0.0M |
| 2025-08-11 | 7,220.00 | 7,355.00 | 7,165.00 | 7,350.00 | 0.0M |
| 2025-08-08 | 7,080.00 | 7,250.00 | 7,060.00 | 7,220.00 | 0.0M |
| 2025-08-07 | 7,100.00 | 7,130.00 | 7,015.00 | 7,100.00 | 0.0M |
| 2025-08-06 | 6,975.00 | 7,135.00 | 6,975.00 | 7,100.00 | 0.0M |
| 2025-08-05 | 7,050.00 | 7,150.00 | 7,050.00 | 7,145.00 | 0.0M |
| 2025-08-04 | 7,105.00 | 7,105.00 | 6,900.00 | 7,050.00 | 0.0M |
| 2025-08-01 | 7,100.00 | 7,120.00 | 7,025.00 | 7,115.00 | 0.0M |
| 2025-07-31 | 7,420.00 | 7,420.00 | 7,085.00 | 7,100.00 | 0.0M |
| 2025-07-30 | 7,580.00 | 7,595.00 | 7,205.00 | 7,230.00 | 0.0M |
| 2025-07-29 | 7,480.00 | 7,580.00 | 7,440.00 | 7,580.00 | 0.0M |
| 2025-07-28 | 7,490.00 | 7,490.00 | 7,360.00 | 7,490.00 | 0.0M |
| 2025-07-25 | 7,495.00 | 7,510.00 | 7,435.00 | 7,490.00 | 0.0M |
| 2025-07-24 | 7,365.00 | 7,525.00 | 7,310.00 | 7,510.00 | 0.0M |
| 2025-07-23 | 7,400.00 | 7,430.00 | 7,310.00 | 7,425.00 | 0.0M |
| 2025-07-22 | 7,240.00 | 7,430.00 | 7,210.00 | 7,420.00 | 0.1M |
| 2025-07-21 | 7,120.00 | 7,280.00 | 7,120.00 | 7,270.00 | 0.0M |
| 2025-07-18 | 7,005.00 | 7,175.00 | 7,005.00 | 7,120.00 | 0.0M |
| 2025-07-17 | 6,965.00 | 7,040.00 | 6,865.00 | 7,005.00 | 0.0M |
| 2025-07-16 | 6,975.00 | 7,005.00 | 6,910.00 | 6,965.00 | 0.0M |
| 2025-07-15 | 6,950.00 | 7,040.00 | 6,860.00 | 6,970.00 | 0.0M |
| 2025-07-14 | 6,995.00 | 6,995.00 | 6,905.00 | 6,950.00 | 0.0M |
| 2025-07-11 | 6,905.00 | 7,000.00 | 6,845.00 | 6,995.00 | 0.0M |
| 2025-07-10 | 6,915.00 | 6,925.00 | 6,800.00 | 6,905.00 | 0.0M |
| 2025-07-09 | 6,895.00 | 6,955.00 | 6,835.00 | 6,915.00 | 0.0M |
| 2025-07-08 | 6,805.00 | 6,910.00 | 6,750.00 | 6,885.00 | 0.0M |
| 2025-07-07 | 6,840.00 | 6,840.00 | 6,720.00 | 6,805.00 | 0.0M |
| 2025-07-04 | 6,780.00 | 6,895.00 | 6,735.00 | 6,840.00 | 0.0M |
| 2025-07-03 | 6,700.00 | 6,800.00 | 6,630.00 | 6,780.00 | 0.0M |
| 2025-07-02 | 6,665.00 | 6,770.00 | 6,665.00 | 6,700.00 | 0.0M |
| 2025-07-01 | 6,690.00 | 6,720.00 | 6,640.00 | 6,665.00 | 0.0M |
| 2025-06-30 | 6,740.00 | 6,760.00 | 6,660.00 | 6,690.00 | 0.0M |
| 2025-06-27 | 6,735.00 | 6,740.00 | 6,625.00 | 6,735.00 | 0.0M |
| 2025-06-26 | 6,755.00 | 6,800.00 | 6,645.00 | 6,745.00 | 0.0M |
| 2025-06-25 | 6,515.00 | 6,755.00 | 6,515.00 | 6,755.00 | 0.0M |
| 2025-06-24 | 6,325.00 | 6,725.00 | 6,325.00 | 6,595.00 | 0.0M |
| 2025-06-23 | 6,360.00 | 6,495.00 | 6,350.00 | 6,475.00 | 0.0M |
| 2025-06-20 | 6,460.00 | 6,480.00 | 6,360.00 | 6,395.00 | 0.0M |
| 2025-06-19 | 6,485.00 | 6,575.00 | 6,435.00 | 6,505.00 | 0.0M |
| 2025-06-18 | 6,475.00 | 6,540.00 | 6,410.00 | 6,485.00 | 0.0M |
| 2025-06-17 | 6,420.00 | 6,480.00 | 6,405.00 | 6,480.00 | 0.0M |
| 2025-06-16 | 6,260.00 | 6,565.00 | 6,260.00 | 6,415.00 | 0.0M |
| 2025-06-13 | 6,590.00 | 6,605.00 | 6,440.00 | 6,475.00 | 0.0M |
| 2025-06-12 | 6,665.00 | 6,665.00 | 6,550.00 | 6,590.00 | 0.0M |
| 2025-06-11 | 6,485.00 | 6,710.00 | 6,470.00 | 6,665.00 | 0.0M |
| 2025-06-10 | 6,480.00 | 6,580.00 | 6,465.00 | 6,485.00 | 0.0M |
| 2025-06-09 | 6,540.00 | 6,565.00 | 6,440.00 | 6,480.00 | 0.0M |
| 2025-06-05 | 6,555.00 | 6,575.00 | 6,470.00 | 6,550.00 | 0.0M |
| 2025-06-04 | 6,440.00 | 6,655.00 | 6,440.00 | 6,555.00 | 0.0M |
| 2025-06-02 | 6,490.00 | 6,490.00 | 6,410.00 | 6,440.00 | 0.0M |
| 2025-05-30 | 6,570.00 | 6,570.00 | 6,485.00 | 6,490.00 | 0.0M |
| 2025-05-29 | 6,560.00 | 6,630.00 | 6,555.00 | 6,590.00 | 0.0M |
| 2025-05-28 | 6,590.00 | 6,675.00 | 6,590.00 | 6,590.00 | 0.0M |
| 2025-05-27 | 6,620.00 | 6,660.00 | 6,510.00 | 6,590.00 | 0.0M |
| 2025-05-26 | 6,925.00 | 6,940.00 | 6,590.00 | 6,640.00 | 0.0M |
| 2025-05-23 | 7,005.00 | 7,065.00 | 6,900.00 | 6,970.00 | 0.0M |
| 2025-05-22 | 7,040.00 | 7,045.00 | 6,935.00 | 7,005.00 | 0.0M |
| 2025-05-21 | 6,855.00 | 7,125.00 | 6,835.00 | 7,110.00 | 0.0M |
| 2025-05-20 | 6,875.00 | 6,900.00 | 6,785.00 | 6,860.00 | 0.0M |
| 2025-05-19 | 6,905.00 | 6,905.00 | 6,815.00 | 6,875.00 | 0.0M |
| 2025-05-16 | 6,890.00 | 6,912.00 | 6,805.00 | 6,905.00 | 0.0M |
| 2025-05-15 | 6,965.00 | 7,005.00 | 6,840.00 | 6,930.00 | 0.0M |
| 2025-05-14 | 6,965.00 | 7,030.00 | 6,835.00 | 6,960.00 | 0.0M |
| 2025-05-13 | 6,790.00 | 6,980.00 | 6,790.00 | 6,965.00 | 0.0M |
| 2025-05-12 | 6,600.00 | 6,815.00 | 6,600.00 | 6,775.00 | 0.0M |
| 2025-05-09 | 6,590.00 | 6,662.00 | 6,515.00 | 6,590.00 | 0.0M |
| 2025-05-08 | 6,535.00 | 6,595.00 | 6,470.00 | 6,590.00 | 0.0M |
| 2025-05-07 | 6,405.00 | 6,595.00 | 6,390.00 | 6,470.00 | 0.0M |
| 2025-05-02 | 6,400.00 | 6,500.00 | 6,400.00 | 6,415.00 | 0.0M |
| 2025-04-30 | 6,460.00 | 6,460.00 | 6,390.00 | 6,420.00 | 0.0M |
| 2025-04-29 | 6,505.00 | 6,525.00 | 6,445.00 | 6,475.00 | 0.0M |
| 2025-04-28 | 6,600.00 | 6,600.00 | 6,480.00 | 6,515.00 | 0.0M |
| 2025-04-25 | 6,520.00 | 6,620.00 | 6,500.00 | 6,595.00 | 0.0M |
| 2025-04-24 | 6,460.00 | 6,815.00 | 6,440.00 | 6,530.00 | 0.0M |
| 2025-04-23 | 6,295.00 | 6,490.00 | 6,295.00 | 6,460.00 | 0.0M |
| 2025-04-22 | 6,340.00 | 6,340.00 | 6,240.00 | 6,295.00 | 0.0M |
| 2025-04-21 | 6,300.00 | 6,725.00 | 6,205.00 | 6,300.00 | 0.0M |
| 2025-04-18 | 6,220.00 | 6,252.00 | 6,120.00 | 6,250.00 | 0.0M |
| 2025-04-17 | 6,250.00 | 6,250.00 | 6,155.00 | 6,205.00 | 0.0M |
| 2025-04-16 | 6,350.00 | 6,350.00 | 6,110.00 | 6,150.00 | 0.0M |
| 2025-04-15 | 6,335.00 | 6,360.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2025-04-14 | 6,345.00 | 6,370.00 | 6,195.00 | 6,365.00 | 0.0M |
| 2025-04-11 | 6,210.00 | 6,340.00 | 6,145.00 | 6,340.00 | 0.0M |
| 2025-04-10 | 6,100.00 | 6,400.00 | 6,055.00 | 6,240.00 | 0.0M |
| 2025-04-09 | 6,010.00 | 6,120.00 | 5,850.00 | 6,045.00 | 0.0M |
| 2025-04-08 | 5,960.00 | 6,100.00 | 5,960.00 | 6,005.00 | 0.0M |
| 2025-04-07 | 6,680.00 | 6,735.00 | 5,960.00 | 5,960.00 | 0.0M |
| 2025-04-04 | 6,815.00 | 6,820.00 | 6,635.00 | 6,685.00 | 0.0M |
| 2025-04-03 | 6,960.00 | 6,995.00 | 6,815.00 | 6,815.00 | 0.0M |
| 2025-04-02 | 7,085.00 | 7,085.00 | 6,950.00 | 6,995.00 | 0.0M |
| 2025-04-01 | 7,050.00 | 7,135.00 | 7,005.00 | 7,080.00 | 0.0M |
| 2025-03-31 | 7,300.00 | 7,300.00 | 7,050.00 | 7,050.00 | 0.0M |
| 2025-03-28 | 7,255.00 | 7,300.00 | 7,185.00 | 7,230.00 | 0.0M |
| 2025-03-27 | 7,260.00 | 7,340.00 | 7,150.00 | 7,280.00 | 0.0M |
| 2025-03-26 | 7,220.00 | 7,275.00 | 7,170.00 | 7,260.00 | 0.0M |
| 2025-03-25 | 7,150.00 | 7,295.00 | 7,150.00 | 7,240.00 | 0.0M |
| 2025-03-24 | 7,125.00 | 7,200.00 | 7,080.00 | 7,080.00 | 0.0M |
| 2025-03-21 | 7,400.00 | 7,470.00 | 7,120.00 | 7,125.00 | 0.0M |
| 2025-03-20 | 7,500.00 | 7,500.00 | 7,385.00 | 7,390.00 | 0.0M |
| 2025-03-19 | 7,370.00 | 7,480.00 | 7,315.00 | 7,420.00 | 0.0M |
| 2025-03-18 | 7,225.00 | 7,365.00 | 7,210.00 | 7,325.00 | 0.0M |
| 2025-03-17 | 7,300.00 | 7,325.00 | 7,200.00 | 7,245.00 | 0.0M |
| 2025-03-14 | 7,065.00 | 7,295.00 | 7,065.00 | 7,295.00 | 1.1M |
| 2025-03-13 | 7,100.00 | 7,150.00 | 7,035.00 | 7,045.00 | 0.0M |
| 2025-03-12 | 7,080.00 | 7,150.00 | 7,050.00 | 7,110.00 | 0.0M |
| 2025-03-11 | 7,000.00 | 7,050.00 | 6,950.00 | 7,005.00 | 0.0M |
| 2025-03-10 | 7,100.00 | 7,145.00 | 6,990.00 | 7,025.00 | 0.0M |
| 2025-03-07 | 7,125.00 | 7,165.00 | 7,065.00 | 7,080.00 | 0.4M |
| 2025-03-06 | 6,965.00 | 7,130.00 | 6,945.00 | 7,125.00 | 0.4M |
| 2025-03-05 | 7,035.00 | 7,045.00 | 6,925.00 | 6,965.00 | 0.2M |
| 2025-03-04 | 7,155.00 | 7,280.00 | 6,900.00 | 7,035.00 | 0.1M |
| 2025-02-28 | 7,395.00 | 7,395.00 | 7,155.00 | 7,155.00 | 0.1M |
| 2025-02-27 | 7,230.00 | 7,390.00 | 7,230.00 | 7,325.00 | 0.3M |
| 2025-02-26 | 7,145.00 | 7,240.00 | 7,120.00 | 7,225.00 | 0.1M |
| 2025-02-25 | 7,000.00 | 7,205.00 | 6,930.00 | 7,165.00 | 0.0M |
| 2025-02-24 | 7,085.00 | 7,130.00 | 7,035.00 | 7,045.00 | 0.0M |
| 2025-02-21 | 6,885.00 | 7,085.00 | 6,850.00 | 7,085.00 | 0.1M |
| 2025-02-20 | 6,900.00 | 6,910.00 | 6,785.00 | 6,845.00 | 0.0M |
| 2025-02-19 | 6,930.00 | 6,930.00 | 6,775.00 | 6,855.00 | 0.0M |
| 2025-02-18 | 6,795.00 | 6,960.00 | 6,760.00 | 6,875.00 | 0.0M |
| 2025-02-17 | 7,390.00 | 7,390.00 | 6,755.00 | 6,760.00 | 0.0M |
| 2025-02-14 | 6,830.00 | 6,890.00 | 6,690.00 | 6,855.00 | 0.0M |
| 2025-02-13 | 6,835.00 | 6,835.00 | 6,750.00 | 6,795.00 | 0.0M |
| 2025-02-12 | 6,590.00 | 6,740.00 | 6,535.00 | 6,740.00 | 0.0M |
| 2025-02-11 | 6,650.00 | 6,720.00 | 6,550.00 | 6,555.00 | 0.0M |
| 2025-02-10 | 6,825.00 | 6,825.00 | 6,590.00 | 6,650.00 | 0.0M |
| 2025-02-07 | 6,440.00 | 6,750.00 | 6,440.00 | 6,630.00 | 0.1M |
| 2025-02-06 | 6,225.00 | 6,435.00 | 6,215.00 | 6,400.00 | 0.0M |
| 2025-02-05 | 6,230.00 | 6,320.00 | 6,165.00 | 6,230.00 | 0.0M |
| 2025-02-04 | 6,200.00 | 6,325.00 | 6,170.00 | 6,235.00 | 0.0M |
| 2025-02-03 | 6,300.00 | 6,300.00 | 6,050.00 | 6,215.00 | 0.0M |
| 2025-01-31 | 6,295.00 | 6,395.00 | 6,255.00 | 6,305.00 | 0.0M |
| 2025-01-24 | 6,230.00 | 6,295.00 | 6,190.00 | 6,295.00 | 0.0M |
| 2025-01-23 | 6,275.00 | 6,300.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2025-01-22 | 6,350.00 | 6,380.00 | 6,220.00 | 6,245.00 | 0.0M |
| 2025-01-21 | 6,425.00 | 6,425.00 | 6,345.00 | 6,350.00 | 0.0M |
| 2025-01-20 | 6,260.00 | 6,470.00 | 6,220.00 | 6,465.00 | 0.0M |
| 2025-01-17 | 6,170.00 | 6,295.00 | 6,160.00 | 6,295.00 | 0.0M |
| 2025-01-16 | 6,250.00 | 6,295.00 | 6,060.00 | 6,160.00 | 0.0M |
| 2025-01-15 | 6,310.00 | 6,315.00 | 6,160.00 | 6,210.00 | 0.0M |
| 2025-01-14 | 6,090.00 | 6,335.00 | 6,000.00 | 6,325.00 | 0.0M |
| 2025-01-13 | 6,070.00 | 6,150.00 | 6,045.00 | 6,070.00 | 0.0M |
| 2025-01-10 | 6,160.00 | 6,160.00 | 6,060.00 | 6,070.00 | 0.0M |
| 2025-01-09 | 6,095.00 | 6,110.00 | 6,045.00 | 6,110.00 | 0.0M |
| 2025-01-08 | 6,210.00 | 6,210.00 | 5,930.00 | 6,055.00 | 0.0M |
| 2025-01-07 | 6,285.00 | 6,285.00 | 6,085.00 | 6,140.00 | 0.0M |
| 2025-01-06 | 6,210.00 | 6,340.00 | 6,150.00 | 6,280.00 | 0.0M |
| 2025-01-03 | 6,265.00 | 6,355.00 | 5,930.00 | 6,255.00 | 0.0M |
| 2025-01-02 | 6,585.00 | 6,585.00 | 6,325.00 | 6,325.00 | 0.0M |