1,135.00
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 | 1,100.00 | 1,140.00 | 1,095.00 | 1,135.00 | 0.0M |
| 2025-09-25 | 1,080.00 | 1,105.00 | 1,075.00 | 1,100.00 | 0.1M |
| 2025-09-24 | 1,110.00 | 1,120.00 | 1,095.00 | 1,115.00 | 0.0M |
| 2025-09-23 | 1,090.00 | 1,120.00 | 1,075.00 | 1,115.00 | 0.1M |
| 2025-09-22 | 992.00 | 1,090.00 | 992.00 | 1,080.00 | 0.1M |
| 2025-09-19 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 0.1M |
| 2025-09-18 | 1,035.00 | 1,035.00 | 1,010.00 | 1,030.00 | 0.0M |
| 2025-09-17 | 1,045.00 | 1,045.00 | 1,015.00 | 1,040.00 | 0.1M |
| 2025-09-16 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 0.0M |
| 2025-09-15 | 1,030.00 | 1,045.00 | 1,030.00 | 1,040.00 | 0.0M |
| 2025-09-12 | 1,030.00 | 1,050.00 | 1,005.00 | 1,030.00 | 0.1M |
| 2025-09-11 | 1,015.00 | 1,035.00 | 998.00 | 1,025.00 | 0.2M |
| 2025-09-10 | 1,090.00 | 1,090.00 | 1,015.00 | 1,015.00 | 0.1M |
| 2025-09-09 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2025-09-08 | 1,070.00 | 1,075.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2025-09-05 | 1,095.00 | 1,095.00 | 1,060.00 | 1,065.00 | 0.0M |
| 2025-09-04 | 1,075.00 | 1,080.00 | 1,055.00 | 1,065.00 | 0.0M |
| 2025-09-03 | 1,050.00 | 1,060.00 | 1,035.00 | 1,060.00 | 0.1M |
| 2025-09-02 | 1,095.00 | 1,095.00 | 1,045.00 | 1,045.00 | 0.2M |
| 2025-09-01 | 1,130.00 | 1,130.00 | 1,075.00 | 1,095.00 | 0.1M |
| 2025-08-29 | 1,120.00 | 1,125.00 | 1,095.00 | 1,110.00 | 0.2M |
| 2025-08-28 | 1,110.00 | 1,155.00 | 1,110.00 | 1,130.00 | 0.1M |
| 2025-08-27 | 1,175.00 | 1,175.00 | 1,160.00 | 1,165.00 | 0.0M |
| 2025-08-26 | 1,175.00 | 1,190.00 | 1,165.00 | 1,170.00 | 0.0M |
| 2025-08-22 | 1,170.00 | 1,205.00 | 1,165.00 | 1,180.00 | 0.0M |
| 2025-08-21 | 1,180.00 | 1,190.00 | 1,165.00 | 1,180.00 | 0.0M |
| 2025-08-20 | 1,155.00 | 1,190.00 | 1,155.00 | 1,180.00 | 0.1M |
| 2025-08-19 | 1,170.00 | 1,190.00 | 1,155.00 | 1,155.00 | 0.1M |
| 2025-08-18 | 1,145.00 | 1,175.00 | 1,135.00 | 1,150.00 | 0.1M |
| 2025-08-15 | 1,225.00 | 1,250.00 | 1,145.00 | 1,145.00 | 0.2M |
| 2025-08-14 | 1,110.00 | 1,220.00 | 1,110.00 | 1,220.00 | 0.1M |
| 2025-08-13 | 1,100.00 | 1,115.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-08-12 | 1,125.00 | 1,125.00 | 1,105.00 | 1,110.00 | 0.0M |
| 2025-08-11 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 0.0M |
| 2025-08-08 | 1,120.00 | 1,120.00 | 1,095.00 | 1,100.00 | 0.5M |
| 2025-08-07 | 1,105.00 | 1,130.00 | 1,095.00 | 1,125.00 | 0.4M |
| 2025-08-06 | 1,090.00 | 1,115.00 | 1,090.00 | 1,115.00 | 0.4M |
| 2025-08-05 | 1,110.00 | 1,110.00 | 1,080.00 | 1,090.00 | 0.2M |
| 2025-08-04 | 1,080.00 | 1,170.00 | 1,080.00 | 1,095.00 | 0.8M |
| 2025-08-01 | 1,000.00 | 1,005.00 | 950.00 | 974.00 | 0.3M |
| 2025-07-31 | 992.00 | 1,005.00 | 978.00 | 1,000.00 | 0.1M |
| 2025-07-30 | 994.00 | 994.00 | 960.00 | 974.00 | 0.1M |
| 2025-07-29 | 1,015.00 | 1,020.00 | 990.00 | 994.00 | 0.1M |
| 2025-07-28 | 1,040.00 | 1,045.00 | 1,000.00 | 1,005.00 | 0.1M |
| 2025-07-25 | 1,015.00 | 1,040.00 | 1,005.00 | 1,025.00 | 0.1M |
| 2025-07-24 | 1,030.00 | 1,030.00 | 992.00 | 1,000.00 | 0.0M |
| 2025-07-23 | 1,000.00 | 1,010.00 | 998.00 | 1,005.00 | 0.0M |
| 2025-07-22 | 1,025.00 | 1,025.00 | 992.00 | 1,000.00 | 0.1M |
| 2025-07-21 | 1,010.00 | 1,020.00 | 984.00 | 1,005.00 | 0.1M |
| 2025-07-18 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2025-07-17 | 982.00 | 1,030.00 | 982.00 | 1,015.00 | 0.3M |
| 2025-07-16 | 954.00 | 994.00 | 954.00 | 984.00 | 0.1M |
| 2025-07-15 | 964.00 | 996.00 | 954.00 | 972.00 | 0.1M |
| 2025-07-14 | 942.00 | 964.00 | 942.00 | 960.00 | 0.2M |
| 2025-07-11 | 924.00 | 956.00 | 920.00 | 956.00 | 0.2M |
| 2025-07-10 | 874.00 | 912.00 | 874.00 | 912.00 | 0.1M |
| 2025-07-09 | 874.00 | 880.00 | 870.00 | 880.00 | 0.1M |
| 2025-07-08 | 860.00 | 876.00 | 858.00 | 872.00 | 0.2M |
| 2025-07-07 | 870.00 | 870.00 | 834.00 | 864.00 | 0.2M |
| 2025-07-04 | 864.00 | 878.00 | 854.00 | 870.00 | 0.1M |
| 2025-07-03 | 848.00 | 870.00 | 848.00 | 870.00 | 0.2M |
| 2025-07-02 | 814.00 | 870.00 | 814.00 | 842.00 | 0.5M |
| 2025-07-01 | 808.00 | 812.00 | 798.00 | 798.00 | 0.0M |
| 2025-06-30 | 826.00 | 826.00 | 800.00 | 814.00 | 0.1M |
| 2025-06-27 | 778.00 | 814.00 | 778.00 | 804.00 | 0.1M |
| 2025-06-26 | 764.00 | 794.00 | 764.00 | 792.00 | 0.1M |
| 2025-06-25 | 760.00 | 762.00 | 756.00 | 758.00 | 0.0M |
| 2025-06-24 | 752.00 | 774.00 | 752.00 | 758.00 | 0.0M |
| 2025-06-23 | 762.00 | 764.00 | 742.00 | 752.00 | 0.1M |
| 2025-06-20 | 772.00 | 788.00 | 752.00 | 752.00 | 0.2M |
| 2025-06-19 | 742.00 | 776.00 | 742.00 | 770.00 | 0.1M |
| 2025-06-18 | 726.00 | 760.00 | 726.00 | 756.00 | 0.1M |
| 2025-06-17 | 726.00 | 760.00 | 726.00 | 754.00 | 0.1M |
| 2025-06-16 | 740.00 | 758.00 | 740.00 | 758.00 | 0.0M |
| 2025-06-13 | 726.00 | 758.00 | 726.00 | 752.00 | 0.1M |
| 2025-06-12 | 742.00 | 760.00 | 742.00 | 760.00 | 0.0M |
| 2025-06-11 | 750.00 | 752.00 | 732.00 | 750.00 | 0.1M |
| 2025-06-10 | 754.00 | 762.00 | 750.00 | 750.00 | 0.1M |
| 2025-06-09 | 750.00 | 772.00 | 750.00 | 762.00 | 0.1M |
| 2025-06-06 | 702.00 | 756.00 | 702.00 | 754.00 | 0.0M |
| 2025-06-05 | 696.00 | 740.00 | 696.00 | 736.00 | 0.1M |
| 2025-06-04 | 690.00 | 726.00 | 690.00 | 718.00 | 0.1M |
| 2025-06-03 | 680.00 | 710.00 | 680.00 | 706.00 | 0.0M |
| 2025-06-02 | 710.00 | 710.00 | 694.00 | 700.00 | 0.1M |
| 2025-05-30 | 728.00 | 730.00 | 706.00 | 708.00 | 0.1M |
| 2025-05-29 | 734.00 | 740.00 | 726.00 | 734.00 | 0.0M |
| 2025-05-28 | 770.00 | 770.00 | 724.00 | 734.00 | 0.1M |
| 2025-05-27 | 732.00 | 762.00 | 732.00 | 750.00 | 0.1M |
| 2025-05-23 | 752.00 | 754.00 | 728.00 | 734.00 | 0.1M |
| 2025-05-22 | 702.00 | 756.00 | 702.00 | 756.00 | 0.2M |
| 2025-05-21 | 664.00 | 716.00 | 664.00 | 716.00 | 0.1M |
| 2025-05-20 | 648.00 | 692.00 | 648.00 | 682.00 | 0.2M |
| 2025-05-19 | 626.00 | 636.00 | 624.00 | 634.00 | 0.1M |
| 2025-05-16 | 626.00 | 628.00 | 616.00 | 626.00 | 0.1M |
| 2025-05-15 | 626.00 | 626.00 | 588.00 | 618.00 | 0.0M |
| 2025-05-14 | 604.00 | 612.00 | 604.00 | 610.00 | 0.0M |
| 2025-05-13 | 606.00 | 626.00 | 600.00 | 612.00 | 0.0M |
| 2025-05-12 | 588.00 | 616.00 | 588.00 | 612.00 | 0.1M |
| 2025-05-09 | 624.00 | 624.00 | 580.00 | 580.00 | 0.0M |
| 2025-05-08 | 590.00 | 614.00 | 590.00 | 598.00 | 0.0M |
| 2025-05-07 | 590.00 | 606.00 | 586.00 | 606.00 | 0.1M |
| 2025-05-06 | 594.00 | 602.00 | 588.00 | 600.00 | 0.1M |
| 2025-05-02 | 582.00 | 586.00 | 578.00 | 586.00 | 0.1M |
| 2025-05-01 | 580.00 | 586.00 | 578.00 | 582.00 | 0.1M |
| 2025-04-30 | 600.00 | 602.00 | 586.00 | 590.00 | 0.0M |
| 2025-04-29 | 578.00 | 588.00 | 576.00 | 582.00 | 0.0M |
| 2025-04-28 | 588.00 | 590.00 | 576.00 | 582.00 | 0.0M |
| 2025-04-25 | 574.00 | 590.00 | 574.00 | 582.00 | 0.1M |
| 2025-04-24 | 588.00 | 590.00 | 578.00 | 578.00 | 0.0M |
| 2025-04-23 | 588.00 | 614.00 | 588.00 | 604.00 | 0.2M |
| 2025-04-22 | 588.00 | 598.00 | 582.00 | 596.00 | 0.1M |
| 2025-04-17 | 582.00 | 592.00 | 582.00 | 592.00 | 0.0M |
| 2025-04-16 | 588.00 | 598.00 | 576.00 | 586.00 | 0.0M |
| 2025-04-15 | 538.00 | 596.00 | 538.00 | 596.00 | 0.1M |
| 2025-04-14 | 538.00 | 564.00 | 538.00 | 564.00 | 0.0M |
| 2025-04-11 | 522.00 | 552.00 | 522.00 | 550.00 | 0.1M |
| 2025-04-10 | 550.00 | 560.00 | 526.00 | 542.00 | 0.1M |
| 2025-04-09 | 516.00 | 520.00 | 495.00 | 516.00 | 0.1M |
| 2025-04-08 | 554.00 | 554.00 | 528.00 | 532.00 | 0.0M |
| 2025-04-07 | 556.00 | 556.00 | 502.00 | 532.00 | 0.3M |
| 2025-04-04 | 552.00 | 552.00 | 524.00 | 550.00 | 0.1M |
| 2025-04-03 | 588.00 | 596.00 | 530.00 | 558.00 | 0.2M |
| 2025-04-02 | 600.00 | 600.00 | 594.00 | 594.00 | 0.0M |
| 2025-04-01 | 586.00 | 610.00 | 586.00 | 596.00 | 0.1M |
| 2025-03-31 | 590.00 | 600.00 | 586.00 | 594.00 | 0.1M |
| 2025-03-28 | 604.00 | 604.00 | 588.00 | 594.00 | 0.1M |
| 2025-03-27 | 590.00 | 604.00 | 584.00 | 600.00 | 0.2M |
| 2025-03-26 | 598.00 | 598.00 | 584.00 | 590.00 | 0.1M |
| 2025-03-25 | 598.00 | 598.00 | 574.00 | 580.00 | 0.1M |
| 2025-03-24 | 584.00 | 584.00 | 570.00 | 572.00 | 0.0M |
| 2025-03-21 | 618.00 | 618.00 | 576.00 | 582.00 | 0.1M |
| 2025-03-20 | 606.00 | 614.00 | 592.00 | 600.00 | 0.2M |
| 2025-03-19 | 578.00 | 592.00 | 574.00 | 592.00 | 0.1M |
| 2025-03-18 | 540.00 | 584.00 | 540.00 | 574.00 | 0.1M |
| 2025-03-17 | 578.00 | 578.00 | 538.00 | 560.00 | 0.2M |
| 2025-03-14 | 550.00 | 590.00 | 548.00 | 578.00 | 0.3M |
| 2025-03-13 | 430.00 | 546.00 | 430.00 | 546.00 | 0.6M |
| 2025-03-12 | 421.00 | 421.00 | 416.00 | 420.00 | 0.0M |
| 2025-03-11 | 432.00 | 432.00 | 413.00 | 425.00 | 0.1M |
| 2025-03-10 | 445.00 | 451.00 | 431.00 | 434.00 | 0.0M |
| 2025-03-07 | 440.00 | 446.00 | 433.00 | 444.00 | 0.0M |
| 2025-03-06 | 452.00 | 458.00 | 430.00 | 430.00 | 0.1M |
| 2025-03-05 | 449.00 | 461.00 | 449.00 | 454.00 | 0.5M |
| 2025-03-04 | 439.00 | 450.00 | 439.00 | 448.00 | 0.1M |
| 2025-03-03 | 429.00 | 440.00 | 429.00 | 433.00 | 0.0M |
| 2025-02-28 | 426.00 | 433.00 | 423.00 | 433.00 | 0.0M |
| 2025-02-27 | 426.00 | 435.00 | 425.00 | 433.00 | 0.1M |
| 2025-02-26 | 430.00 | 431.00 | 426.00 | 426.00 | 0.0M |
| 2025-02-25 | 420.00 | 432.00 | 418.00 | 425.00 | 0.0M |
| 2025-02-24 | 430.00 | 430.00 | 422.00 | 422.00 | 0.0M |
| 2025-02-21 | 430.00 | 431.00 | 425.00 | 428.00 | 0.1M |
| 2025-02-20 | 431.00 | 431.00 | 419.00 | 423.00 | 0.1M |
| 2025-02-19 | 415.00 | 434.00 | 409.00 | 428.00 | 0.1M |
| 2025-02-18 | 425.00 | 430.00 | 409.00 | 416.00 | 0.1M |
| 2025-02-17 | 476.00 | 477.00 | 420.00 | 430.00 | 0.1M |
| 2025-02-14 | 466.00 | 471.00 | 466.00 | 470.00 | 0.1M |
| 2025-02-13 | 462.00 | 472.00 | 460.00 | 467.00 | 0.1M |
| 2025-02-12 | 449.00 | 474.00 | 449.00 | 474.00 | 0.4M |
| 2025-02-11 | 457.00 | 457.00 | 454.00 | 457.00 | 0.0M |
| 2025-02-10 | 445.00 | 454.00 | 437.00 | 452.00 | 0.2M |
| 2025-02-07 | 445.00 | 446.00 | 439.00 | 445.00 | 0.3M |
| 2025-02-06 | 432.00 | 448.00 | 432.00 | 443.00 | 0.1M |
| 2025-02-05 | 427.00 | 431.00 | 421.00 | 431.00 | 1.0M |
| 2025-02-04 | 421.00 | 430.00 | 414.00 | 425.00 | 0.1M |
| 2025-02-03 | 450.00 | 450.00 | 420.00 | 425.00 | 0.0M |
| 2025-01-31 | 437.00 | 440.00 | 432.00 | 440.00 | 0.1M |
| 2025-01-30 | 447.00 | 447.00 | 432.00 | 432.00 | 0.1M |
| 2025-01-29 | 443.00 | 445.00 | 441.00 | 442.00 | 0.0M |
| 2025-01-28 | 434.00 | 451.00 | 430.00 | 444.00 | 0.1M |
| 2025-01-27 | 448.00 | 448.00 | 433.00 | 433.00 | 0.1M |
| 2025-01-24 | 463.00 | 463.00 | 448.00 | 448.00 | 0.1M |
| 2025-01-23 | 440.00 | 465.00 | 440.00 | 460.00 | 0.2M |
| 2025-01-22 | 469.00 | 469.00 | 446.00 | 446.00 | 0.3M |
| 2025-01-21 | 360.00 | 468.00 | 360.00 | 462.00 | 0.9M |
| 2025-01-20 | 354.00 | 355.00 | 348.00 | 348.00 | 0.1M |
| 2025-01-17 | 353.00 | 357.00 | 348.00 | 350.00 | 0.2M |
| 2025-01-16 | 358.00 | 359.00 | 356.00 | 358.00 | 0.0M |
| 2025-01-15 | 356.00 | 360.00 | 352.00 | 358.00 | 0.0M |
| 2025-01-14 | 356.00 | 356.00 | 350.00 | 353.00 | 0.1M |
| 2025-01-13 | 351.00 | 354.00 | 351.00 | 353.00 | 0.4M |
| 2025-01-10 | 350.00 | 352.00 | 341.00 | 349.00 | 0.3M |
| 2025-01-09 | 352.00 | 352.00 | 340.00 | 347.00 | 0.3M |
| 2025-01-08 | 354.00 | 355.00 | 347.00 | 352.00 | 0.3M |
| 2025-01-07 | 356.00 | 356.00 | 354.00 | 354.00 | 0.0M |
| 2025-01-06 | 366.00 | 366.00 | 356.00 | 358.00 | 0.0M |
| 2025-01-03 | 355.00 | 359.00 | 354.00 | 355.00 | 0.0M |
| 2025-01-02 | 362.00 | 362.00 | 355.00 | 355.00 | 0.0M |