5,260.00
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 | 5,270.00 | 5,430.00 | 5,240.00 | 5,260.00 | 0.0M |
| 2025-09-25 | 5,260.00 | 5,400.00 | 5,260.00 | 5,270.00 | 0.0M |
| 2025-09-24 | 5,310.00 | 5,320.00 | 5,270.00 | 5,300.00 | 0.0M |
| 2025-09-23 | 5,270.00 | 5,340.00 | 5,270.00 | 5,310.00 | 0.0M |
| 2025-09-22 | 5,270.00 | 5,430.00 | 5,270.00 | 5,330.00 | 0.0M |
| 2025-09-19 | 5,320.00 | 5,420.00 | 5,300.00 | 5,320.00 | 0.0M |
| 2025-09-18 | 5,200.00 | 5,350.00 | 5,200.00 | 5,320.00 | 0.0M |
| 2025-09-17 | 5,150.00 | 5,410.00 | 5,150.00 | 5,240.00 | 0.0M |
| 2025-09-16 | 5,300.00 | 5,340.00 | 5,270.00 | 5,310.00 | 0.0M |
| 2025-09-15 | 5,450.00 | 5,450.00 | 5,260.00 | 5,300.00 | 0.0M |
| 2025-09-12 | 5,260.00 | 5,380.00 | 5,250.00 | 5,300.00 | 0.0M |
| 2025-09-11 | 5,320.00 | 5,390.00 | 5,265.00 | 5,320.00 | 0.0M |
| 2025-09-10 | 5,260.00 | 5,320.00 | 5,210.00 | 5,320.00 | 0.0M |
| 2025-09-09 | 5,180.00 | 5,390.00 | 5,180.00 | 5,260.00 | 0.0M |
| 2025-09-08 | 5,310.00 | 5,310.00 | 5,110.00 | 5,180.00 | 0.0M |
| 2025-09-05 | 5,070.00 | 5,210.00 | 5,030.00 | 5,120.00 | 0.0M |
| 2025-09-04 | 5,120.00 | 5,210.00 | 5,085.00 | 5,100.00 | 0.0M |
| 2025-09-03 | 5,200.00 | 5,310.00 | 5,110.00 | 5,120.00 | 0.0M |
| 2025-09-02 | 5,150.00 | 5,200.00 | 5,080.00 | 5,200.00 | 0.0M |
| 2025-09-01 | 5,120.00 | 5,220.00 | 5,120.00 | 5,140.00 | 0.0M |
| 2025-08-29 | 5,270.00 | 5,370.00 | 5,110.00 | 5,110.00 | 0.0M |
| 2025-08-28 | 5,590.00 | 5,590.00 | 5,240.00 | 5,260.00 | 0.0M |
| 2025-08-27 | 5,340.00 | 5,370.00 | 5,270.00 | 5,350.00 | 0.0M |
| 2025-08-26 | 5,310.00 | 5,410.00 | 5,260.00 | 5,340.00 | 0.0M |
| 2025-08-25 | 5,440.00 | 5,470.00 | 5,350.00 | 5,410.00 | 0.0M |
| 2025-08-22 | 5,400.00 | 5,470.00 | 5,360.00 | 5,400.00 | 0.0M |
| 2025-08-21 | 5,330.00 | 5,520.00 | 5,330.00 | 5,400.00 | 0.0M |
| 2025-08-20 | 5,310.00 | 5,430.00 | 5,270.00 | 5,330.00 | 0.0M |
| 2025-08-19 | 5,430.00 | 5,500.00 | 5,290.00 | 5,350.00 | 0.0M |
| 2025-08-18 | 5,480.00 | 5,520.00 | 5,390.00 | 5,420.00 | 0.0M |
| 2025-08-14 | 5,540.00 | 5,590.00 | 5,450.00 | 5,480.00 | 0.0M |
| 2025-08-13 | 5,450.00 | 5,750.00 | 5,450.00 | 5,550.00 | 0.1M |
| 2025-08-12 | 5,170.00 | 6,070.00 | 5,160.00 | 5,430.00 | 0.4M |
| 2025-08-11 | 5,190.00 | 5,230.00 | 5,140.00 | 5,160.00 | 0.0M |
| 2025-08-08 | 5,170.00 | 5,290.00 | 5,150.00 | 5,180.00 | 0.0M |
| 2025-08-07 | 5,170.00 | 5,300.00 | 5,140.00 | 5,170.00 | 0.0M |
| 2025-08-06 | 5,160.00 | 5,250.00 | 5,140.00 | 5,170.00 | 0.0M |
| 2025-08-05 | 5,180.00 | 5,280.00 | 5,120.00 | 5,160.00 | 0.0M |
| 2025-08-04 | 5,090.00 | 5,290.00 | 5,050.00 | 5,180.00 | 0.0M |
| 2025-08-01 | 5,110.00 | 5,150.00 | 5,050.00 | 5,100.00 | 0.0M |
| 2025-07-31 | 4,950.00 | 5,110.00 | 4,950.00 | 5,100.00 | 0.0M |
| 2025-07-30 | 5,010.00 | 5,050.00 | 4,930.00 | 4,950.00 | 0.0M |
| 2025-07-29 | 4,975.00 | 5,120.00 | 4,870.00 | 5,010.00 | 0.0M |
| 2025-07-28 | 4,750.00 | 5,100.00 | 4,735.00 | 4,975.00 | 0.1M |
| 2025-07-25 | 5,020.00 | 5,020.00 | 4,680.00 | 4,750.00 | 0.0M |
| 2025-07-24 | 4,945.00 | 5,010.00 | 4,915.00 | 4,920.00 | 0.0M |
| 2025-07-23 | 5,060.00 | 5,130.00 | 4,915.00 | 4,945.00 | 0.0M |
| 2025-07-22 | 5,200.00 | 5,300.00 | 5,040.00 | 5,060.00 | 0.0M |
| 2025-07-21 | 5,230.00 | 5,280.00 | 5,130.00 | 5,200.00 | 0.0M |
| 2025-07-18 | 5,340.00 | 5,390.00 | 5,200.00 | 5,250.00 | 0.0M |
| 2025-07-17 | 5,310.00 | 5,550.00 | 5,280.00 | 5,340.00 | 0.1M |
| 2025-07-16 | 5,480.00 | 5,550.00 | 5,250.00 | 5,310.00 | 0.1M |
| 2025-07-15 | 5,750.00 | 5,950.00 | 5,500.00 | 5,500.00 | 0.4M |
| 2025-07-14 | 5,750.00 | 6,670.00 | 5,380.00 | 6,670.00 | 0.3M |
| 2025-07-11 | 5,450.00 | 5,590.00 | 5,400.00 | 5,430.00 | 0.1M |
| 2025-07-10 | 5,350.00 | 5,460.00 | 5,310.00 | 5,360.00 | 0.0M |
| 2025-07-09 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 0.0M |
| 2025-07-08 | 5,200.00 | 5,350.00 | 5,050.00 | 5,320.00 | 0.0M |
| 2025-07-07 | 5,090.00 | 5,140.00 | 4,800.00 | 5,140.00 | 0.1M |
| 2025-07-04 | 5,360.00 | 5,750.00 | 5,250.00 | 5,290.00 | 0.2M |
| 2025-07-03 | 5,350.00 | 5,440.00 | 5,240.00 | 5,350.00 | 0.0M |
| 2025-07-02 | 5,540.00 | 5,540.00 | 5,290.00 | 5,350.00 | 0.0M |
| 2025-07-01 | 5,440.00 | 5,540.00 | 5,340.00 | 5,430.00 | 0.0M |
| 2025-06-30 | 5,330.00 | 5,450.00 | 5,200.00 | 5,440.00 | 0.1M |
| 2025-06-27 | 5,000.00 | 5,650.00 | 5,000.00 | 5,330.00 | 0.2M |
| 2025-06-26 | 5,090.00 | 5,200.00 | 4,965.00 | 5,020.00 | 0.0M |
| 2025-06-25 | 5,100.00 | 5,200.00 | 4,925.00 | 5,070.00 | 0.0M |
| 2025-06-24 | 4,930.00 | 5,240.00 | 4,930.00 | 5,100.00 | 0.1M |
| 2025-06-23 | 5,170.00 | 5,170.00 | 4,800.00 | 5,010.00 | 0.1M |
| 2025-06-20 | 5,260.00 | 5,260.00 | 5,030.00 | 5,180.00 | 0.1M |
| 2025-06-19 | 5,410.00 | 5,680.00 | 5,210.00 | 5,310.00 | 0.1M |
| 2025-06-18 | 5,410.00 | 5,680.00 | 5,370.00 | 5,500.00 | 0.1M |
| 2025-06-17 | 5,500.00 | 5,540.00 | 5,270.00 | 5,410.00 | 0.0M |
| 2025-06-16 | 5,450.00 | 5,600.00 | 5,230.00 | 5,340.00 | 0.1M |
| 2025-06-13 | 5,810.00 | 5,900.00 | 5,300.00 | 5,450.00 | 0.2M |
| 2025-06-12 | 5,690.00 | 5,950.00 | 5,630.00 | 5,750.00 | 0.1M |
| 2025-06-11 | 5,850.00 | 6,460.00 | 5,640.00 | 5,700.00 | 0.3M |
| 2025-06-10 | 6,000.00 | 6,220.00 | 5,610.00 | 5,670.00 | 0.1M |
| 2025-06-09 | 6,060.00 | 6,300.00 | 5,940.00 | 6,040.00 | 0.1M |
| 2025-06-05 | 6,550.00 | 6,640.00 | 6,050.00 | 6,130.00 | 0.2M |
| 2025-06-04 | 6,990.00 | 7,210.00 | 6,430.00 | 6,550.00 | 0.4M |
| 2025-06-02 | 6,190.00 | 7,750.00 | 6,050.00 | 7,010.00 | 2.5M |
| 2025-05-30 | 5,490.00 | 6,760.00 | 5,440.00 | 6,210.00 | 1.9M |
| 2025-05-29 | 5,440.00 | 6,570.00 | 5,130.00 | 5,520.00 | 2.6M |
| 2025-05-28 | 5,780.00 | 6,760.00 | 5,250.00 | 5,290.00 | 2.8M |
| 2025-05-27 | 4,490.00 | 5,840.00 | 4,405.00 | 5,840.00 | 2.2M |
| 2025-05-26 | 4,260.00 | 4,555.00 | 4,260.00 | 4,495.00 | 0.2M |
| 2025-05-23 | 4,050.00 | 4,375.00 | 4,045.00 | 4,305.00 | 0.1M |
| 2025-05-22 | 4,260.00 | 4,295.00 | 4,050.00 | 4,060.00 | 0.1M |
| 2025-05-21 | 4,200.00 | 4,285.00 | 4,140.00 | 4,250.00 | 0.1M |
| 2025-05-20 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 0.3M |
| 2025-05-19 | 3,910.00 | 4,050.00 | 3,680.00 | 3,900.00 | 0.3M |
| 2025-05-16 | 3,810.00 | 3,850.00 | 3,690.00 | 3,780.00 | 0.1M |
| 2025-05-15 | 3,760.00 | 3,865.00 | 3,650.00 | 3,810.00 | 0.1M |
| 2025-05-14 | 3,700.00 | 3,795.00 | 3,670.00 | 3,770.00 | 0.1M |
| 2025-05-13 | 3,755.00 | 3,830.00 | 3,660.00 | 3,700.00 | 0.1M |
| 2025-05-12 | 3,915.00 | 3,935.00 | 3,740.00 | 3,755.00 | 0.1M |
| 2025-05-09 | 3,890.00 | 4,050.00 | 3,650.00 | 3,750.00 | 0.3M |
| 2025-05-08 | 3,795.00 | 4,280.00 | 3,740.00 | 3,890.00 | 0.7M |
| 2025-05-07 | 3,710.00 | 4,570.00 | 3,260.00 | 3,815.00 | 4.1M |
| 2025-05-02 | 3,950.00 | 4,450.00 | 3,785.00 | 3,785.00 | 5.1M |
| 2025-04-30 | 2,750.00 | 3,425.00 | 2,675.00 | 3,425.00 | 3.2M |
| 2025-04-22 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-21 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-18 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-17 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-16 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-15 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-14 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-11 | 498.00 | 527.00 | 527.00 | 527.00 | 0.0M |
| 2025-04-10 | 498.00 | 527.00 | 497.00 | 527.00 | 0.6M |
| 2025-04-09 | 530.00 | 530.00 | 495.00 | 502.00 | 0.7M |
| 2025-04-08 | 509.00 | 535.00 | 490.00 | 526.00 | 1.1M |
| 2025-04-07 | 448.00 | 515.00 | 448.00 | 509.00 | 3.9M |
| 2025-04-04 | 392.00 | 495.00 | 392.00 | 448.00 | 10.1M |
| 2025-04-03 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-04-02 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-04-01 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-31 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-28 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-27 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-26 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-25 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-24 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-21 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-20 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-19 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-18 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-17 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-14 | 428.00 | 425.00 | 425.00 | 425.00 | 0.0M |
| 2025-03-13 | 428.00 | 432.00 | 425.00 | 425.00 | 0.3M |
| 2025-03-12 | 430.00 | 431.00 | 424.00 | 428.00 | 0.3M |
| 2025-03-11 | 432.00 | 433.00 | 425.00 | 430.00 | 0.1M |
| 2025-03-10 | 431.00 | 434.00 | 430.00 | 432.00 | 0.1M |
| 2025-03-07 | 427.00 | 436.00 | 424.00 | 431.00 | 0.2M |
| 2025-03-06 | 427.00 | 431.00 | 426.00 | 427.00 | 0.1M |
| 2025-03-05 | 425.00 | 429.00 | 422.00 | 427.00 | 0.1M |
| 2025-03-04 | 414.00 | 424.00 | 414.00 | 421.00 | 0.1M |
| 2025-02-28 | 424.00 | 426.00 | 414.00 | 415.00 | 0.2M |
| 2025-02-27 | 429.00 | 431.00 | 419.00 | 424.00 | 0.1M |
| 2025-02-26 | 429.00 | 429.00 | 423.00 | 424.00 | 0.1M |
| 2025-02-25 | 429.00 | 435.00 | 426.00 | 429.00 | 0.1M |
| 2025-02-24 | 429.00 | 430.00 | 426.00 | 429.00 | 0.1M |
| 2025-02-21 | 430.00 | 434.00 | 428.00 | 430.00 | 0.1M |
| 2025-02-20 | 435.00 | 435.00 | 427.00 | 430.00 | 0.1M |
| 2025-02-19 | 431.00 | 438.00 | 429.00 | 431.00 | 0.1M |
| 2025-02-18 | 425.00 | 435.00 | 424.00 | 431.00 | 0.2M |
| 2025-02-17 | 424.00 | 428.00 | 423.00 | 425.00 | 0.2M |
| 2025-02-14 | 423.00 | 433.00 | 421.00 | 423.00 | 0.2M |
| 2025-02-13 | 429.00 | 433.00 | 423.00 | 423.00 | 0.2M |
| 2025-02-12 | 419.00 | 431.00 | 419.00 | 429.00 | 0.5M |
| 2025-02-11 | 418.00 | 423.00 | 414.00 | 422.00 | 0.2M |
| 2025-02-10 | 418.00 | 420.00 | 410.00 | 418.00 | 0.2M |
| 2025-02-07 | 414.00 | 418.00 | 413.00 | 417.00 | 0.2M |
| 2025-02-06 | 416.00 | 416.00 | 413.00 | 413.00 | 0.1M |
| 2025-02-05 | 412.00 | 415.00 | 410.00 | 414.00 | 0.1M |
| 2025-02-04 | 415.00 | 415.00 | 409.00 | 412.00 | 0.1M |
| 2025-02-03 | 414.00 | 414.00 | 407.00 | 412.00 | 0.2M |
| 2025-01-31 | 415.00 | 417.00 | 413.00 | 414.00 | 0.0M |
| 2025-01-24 | 418.00 | 419.00 | 413.00 | 415.00 | 0.2M |
| 2025-01-23 | 414.00 | 416.00 | 412.00 | 416.00 | 0.1M |
| 2025-01-22 | 415.00 | 416.00 | 413.00 | 414.00 | 0.1M |
| 2025-01-21 | 420.00 | 420.00 | 413.00 | 415.00 | 0.0M |
| 2025-01-20 | 417.00 | 418.00 | 414.00 | 417.00 | 0.1M |
| 2025-01-17 | 417.00 | 418.00 | 411.00 | 417.00 | 0.2M |
| 2025-01-16 | 416.00 | 420.00 | 415.00 | 417.00 | 0.1M |
| 2025-01-15 | 415.00 | 421.00 | 414.00 | 418.00 | 0.2M |
| 2025-01-14 | 418.00 | 419.00 | 414.00 | 419.00 | 0.1M |
| 2025-01-13 | 414.00 | 419.00 | 413.00 | 418.00 | 0.2M |
| 2025-01-10 | 414.00 | 419.00 | 412.00 | 417.00 | 0.2M |
| 2025-01-09 | 425.00 | 426.00 | 415.00 | 416.00 | 0.4M |
| 2025-01-08 | 415.00 | 421.00 | 415.00 | 421.00 | 0.2M |
| 2025-01-07 | 420.00 | 423.00 | 418.00 | 419.00 | 0.2M |
| 2025-01-06 | 422.00 | 424.00 | 417.00 | 420.00 | 0.4M |
| 2025-01-03 | 415.00 | 444.00 | 405.00 | 419.00 | 2.5M |
| 2025-01-02 | 402.00 | 403.00 | 396.00 | 400.00 | 0.2M |