52,265.00
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 | 52,305.00 | 52,330.00 | 52,265.00 | 52,265.00 | 0.0M |
| 2025-09-25 | 52,825.00 | 52,865.00 | 52,825.00 | 52,865.00 | 0.0M |
| 2025-09-24 | 53,205.00 | 53,220.00 | 53,155.00 | 53,220.00 | 0.0M |
| 2025-09-23 | 53,300.00 | 53,355.00 | 53,300.00 | 53,350.00 | 0.0M |
| 2025-09-22 | 52,985.00 | 53,065.00 | 52,985.00 | 53,010.00 | 0.0M |
| 2025-09-19 | 53,000.00 | 53,055.00 | 52,805.00 | 52,805.00 | 0.0M |
| 2025-09-18 | 52,785.00 | 52,825.00 | 52,710.00 | 52,790.00 | 0.0M |
| 2025-09-17 | 52,060.00 | 52,060.00 | 51,880.00 | 51,900.00 | 0.0M |
| 2025-09-16 | 52,180.00 | 52,245.00 | 52,180.00 | 52,245.00 | 0.0M |
| 2025-09-15 | 52,115.00 | 52,150.00 | 52,035.00 | 52,100.00 | 0.0M |
| 2025-09-12 | 52,685.00 | 52,755.00 | 52,660.00 | 52,660.00 | 0.0M |
| 2025-09-11 | 51,430.00 | 51,460.00 | 51,340.00 | 51,340.00 | 0.0M |
| 2025-09-10 | 51,595.00 | 51,775.00 | 51,595.00 | 51,775.00 | 0.0M |
| 2025-09-09 | 51,505.00 | 51,540.00 | 51,450.00 | 51,540.00 | 0.0M |
| 2025-09-08 | 51,385.00 | 51,385.00 | 51,220.00 | 51,305.00 | 0.0M |
| 2025-09-05 | 51,660.00 | 51,830.00 | 51,645.00 | 51,830.00 | 0.0M |
| 2025-09-04 | 50,640.00 | 50,810.00 | 50,640.00 | 50,810.00 | 0.0M |
| 2025-09-03 | 50,720.00 | 50,735.00 | 50,555.00 | 50,555.00 | 0.0M |
| 2025-09-02 | 51,420.00 | 51,460.00 | 51,335.00 | 51,460.00 | 0.0M |
| 2025-09-01 | 51,660.00 | 51,740.00 | 51,510.00 | 51,510.00 | 0.0M |
| 2025-08-29 | 51,590.00 | 51,590.00 | 51,515.00 | 51,515.00 | 0.0M |
| 2025-08-28 | 51,435.00 | 51,730.00 | 51,415.00 | 51,730.00 | 0.0M |
| 2025-08-27 | 51,185.00 | 51,280.00 | 51,185.00 | 51,260.00 | 0.0M |
| 2025-08-26 | 51,595.00 | 51,595.00 | 50,625.00 | 50,625.00 | 0.0M |
| 2025-08-25 | 51,000.00 | 51,730.00 | 51,000.00 | 51,595.00 | 0.0M |
| 2025-08-22 | 49,950.00 | 49,950.00 | 49,755.00 | 49,755.00 | 0.0M |
| 2025-08-21 | 49,985.00 | 50,085.00 | 49,935.00 | 50,030.00 | 0.0M |
| 2025-08-20 | 50,075.00 | 50,075.00 | 49,825.00 | 49,860.00 | 0.0M |
| 2025-08-19 | 50,105.00 | 50,105.00 | 49,945.00 | 49,965.00 | 0.0M |
| 2025-08-18 | 50,280.00 | 50,320.00 | 50,230.00 | 50,230.00 | 0.0M |
| 2025-08-14 | 49,370.00 | 50,180.00 | 49,370.00 | 50,085.00 | 0.0M |
| 2025-08-13 | 48,955.00 | 49,110.00 | 48,955.00 | 49,080.00 | 0.0M |
| 2025-08-12 | 48,050.00 | 48,170.00 | 48,050.00 | 48,060.00 | 0.0M |
| 2025-08-11 | 48,515.00 | 48,710.00 | 48,515.00 | 48,625.00 | 0.0M |
| 2025-08-08 | 48,175.00 | 48,310.00 | 48,070.00 | 48,070.00 | 0.0M |
| 2025-08-07 | 48,565.00 | 48,565.00 | 48,550.00 | 48,550.00 | 0.0M |
| 2025-08-06 | 48,435.00 | 48,625.00 | 48,385.00 | 48,625.00 | 0.0M |
| 2025-08-05 | 48,540.00 | 48,715.00 | 48,525.00 | 48,625.00 | 0.0M |
| 2025-08-04 | 47,315.00 | 47,540.00 | 47,290.00 | 47,490.00 | 0.0M |
| 2025-08-01 | 48,430.00 | 48,430.00 | 48,235.00 | 48,235.00 | 0.0M |
| 2025-07-31 | 49,380.00 | 49,490.00 | 49,345.00 | 49,490.00 | 0.0M |
| 2025-07-30 | 50,005.00 | 50,005.00 | 49,620.00 | 49,685.00 | 0.0M |
| 2025-07-29 | 50,070.00 | 50,215.00 | 50,015.00 | 50,215.00 | 0.0M |
| 2025-07-28 | 50,525.00 | 50,700.00 | 50,505.00 | 50,700.00 | 0.0M |
| 2025-07-25 | 49,980.00 | 50,070.00 | 49,980.00 | 50,070.00 | 0.0M |
| 2025-07-24 | 50,235.00 | 50,300.00 | 50,230.00 | 50,250.00 | 0.0M |
| 2025-07-23 | 49,585.00 | 49,695.00 | 49,510.00 | 49,645.00 | 0.0M |
| 2025-07-22 | 49,120.00 | 49,160.00 | 49,000.00 | 49,000.00 | 0.0M |
| 2025-07-21 | 49,115.00 | 49,115.00 | 49,040.00 | 49,065.00 | 0.0M |
| 2025-07-18 | 49,545.00 | 49,635.00 | 49,490.00 | 49,635.00 | 0.0M |
| 2025-07-17 | 48,650.00 | 48,810.00 | 48,635.00 | 48,790.00 | 0.0M |
| 2025-07-16 | 48,140.00 | 48,225.00 | 48,100.00 | 48,145.00 | 0.0M |
| 2025-07-15 | 49,170.00 | 49,585.00 | 49,170.00 | 49,375.00 | 0.0M |
| 2025-07-14 | 48,735.00 | 48,760.00 | 48,500.00 | 48,595.00 | 0.0M |
| 2025-07-11 | 49,810.00 | 49,810.00 | 49,340.00 | 49,405.00 | 0.0M |
| 2025-07-10 | 49,270.00 | 49,270.00 | 49,050.00 | 49,050.00 | 0.0M |
| 2025-07-09 | 48,760.00 | 48,830.00 | 48,760.00 | 48,805.00 | 0.0M |
| 2025-07-08 | 49,025.00 | 49,185.00 | 49,025.00 | 49,185.00 | 0.0M |
| 2025-07-07 | 49,935.00 | 49,960.00 | 49,790.00 | 49,870.00 | 0.0M |
| 2025-07-04 | 50,025.00 | 50,060.00 | 49,930.00 | 49,930.00 | 0.0M |
| 2025-07-03 | 49,530.00 | 49,550.00 | 49,400.00 | 49,400.00 | 0.0M |
| 2025-07-02 | 49,565.00 | 49,780.00 | 49,460.00 | 49,780.00 | 0.0M |
| 2025-07-01 | 48,620.00 | 48,685.00 | 48,490.00 | 48,500.00 | 0.0M |
| 2025-06-30 | 49,000.00 | 49,000.00 | 48,430.00 | 48,675.00 | 0.0M |
| 2025-06-27 | 47,240.00 | 47,370.00 | 47,220.00 | 47,370.00 | 0.0M |
| 2025-06-26 | 46,265.00 | 46,330.00 | 46,250.00 | 46,330.00 | 0.0M |
| 2025-06-25 | 46,480.00 | 46,575.00 | 46,470.00 | 46,545.00 | 0.0M |
| 2025-06-24 | 45,745.00 | 46,220.00 | 45,735.00 | 46,220.00 | 0.0M |
| 2025-06-23 | 44,190.00 | 44,375.00 | 44,190.00 | 44,375.00 | 0.0M |
| 2025-06-20 | 44,270.00 | 44,275.00 | 44,155.00 | 44,275.00 | 0.0M |
| 2025-06-19 | 44,525.00 | 44,525.00 | 44,440.00 | 44,440.00 | 0.0M |
| 2025-06-18 | 44,650.00 | 44,800.00 | 44,640.00 | 44,800.00 | 0.0M |
| 2025-06-17 | 44,845.00 | 45,065.00 | 44,810.00 | 45,035.00 | 0.0M |
| 2025-06-16 | 44,610.00 | 44,610.00 | 44,600.00 | 44,600.00 | 0.0M |
| 2025-06-13 | 45,260.00 | 45,260.00 | 44,755.00 | 44,995.00 | 0.0M |
| 2025-06-12 | 45,870.00 | 45,880.00 | 45,730.00 | 45,730.00 | 0.0M |
| 2025-06-11 | 45,835.00 | 45,860.00 | 45,830.00 | 45,860.00 | 0.0M |
| 2025-06-10 | 45,715.00 | 46,165.00 | 45,715.00 | 45,820.00 | 0.0M |
| 2025-06-09 | 45,800.00 | 45,825.00 | 45,635.00 | 45,715.00 | 0.0M |
| 2025-06-05 | 45,100.00 | 45,175.00 | 45,100.00 | 45,140.00 | 0.0M |
| 2025-06-04 | 45,410.00 | 45,430.00 | 45,300.00 | 45,325.00 | 0.0M |
| 2025-06-02 | 44,490.00 | 44,490.00 | 44,375.00 | 44,375.00 | 0.0M |
| 2025-05-30 | 44,535.00 | 44,600.00 | 44,435.00 | 44,570.00 | 0.0M |
| 2025-05-29 | 45,050.00 | 45,700.00 | 45,050.00 | 45,610.00 | 0.0M |
| 2025-05-28 | 44,985.00 | 45,000.00 | 44,830.00 | 44,865.00 | 0.0M |
| 2025-05-27 | 44,115.00 | 44,260.00 | 44,115.00 | 44,260.00 | 0.0M |
| 2025-05-26 | 44,010.00 | 44,295.00 | 44,010.00 | 44,295.00 | 0.0M |
| 2025-05-23 | 43,975.00 | 44,100.00 | 43,875.00 | 43,875.00 | 0.0M |
| 2025-05-22 | 43,875.00 | 44,040.00 | 43,875.00 | 43,950.00 | 0.0M |
| 2025-05-21 | 45,585.00 | 45,620.00 | 45,350.00 | 45,350.00 | 0.0M |
| 2025-05-20 | 46,000.00 | 46,105.00 | 45,750.00 | 45,750.00 | 0.0M |
| 2025-05-19 | 45,060.00 | 45,200.00 | 44,990.00 | 44,990.00 | 0.0M |
| 2025-05-16 | 44,975.00 | 44,995.00 | 44,850.00 | 44,980.00 | 0.0M |
| 2025-05-15 | 43,950.00 | 44,000.00 | 43,845.00 | 43,865.00 | 0.0M |
| 2025-05-14 | 44,620.00 | 44,620.00 | 44,500.00 | 44,560.00 | 0.0M |
| 2025-05-13 | 44,000.00 | 45,005.00 | 44,000.00 | 44,960.00 | 0.0M |
| 2025-05-12 | 43,530.00 | 43,645.00 | 43,520.00 | 43,645.00 | 0.0M |
| 2025-05-09 | 42,805.00 | 43,000.00 | 42,705.00 | 43,000.00 | 0.0M |
| 2025-05-08 | 42,395.00 | 42,965.00 | 42,300.00 | 42,810.00 | 0.0M |
| 2025-05-07 | 42,375.00 | 42,505.00 | 42,165.00 | 42,165.00 | 0.0M |
| 2025-05-02 | 41,665.00 | 42,475.00 | 41,655.00 | 42,300.00 | 0.0M |
| 2025-04-30 | 41,280.00 | 41,280.00 | 41,085.00 | 41,215.00 | 0.0M |
| 2025-04-29 | 40,685.00 | 40,835.00 | 40,685.00 | 40,755.00 | 0.0M |
| 2025-04-28 | 40,210.00 | 40,210.00 | 40,070.00 | 40,165.00 | 0.0M |
| 2025-04-25 | 40,415.00 | 40,600.00 | 40,415.00 | 40,505.00 | 0.0M |
| 2025-04-24 | 39,435.00 | 39,475.00 | 39,020.00 | 39,280.00 | 0.0M |
| 2025-04-23 | 36,945.00 | 39,785.00 | 36,945.00 | 39,660.00 | 0.0M |
| 2025-04-22 | 37,500.00 | 37,500.00 | 36,910.00 | 36,945.00 | 0.0M |
| 2025-04-21 | 38,500.00 | 38,500.00 | 37,925.00 | 38,040.00 | 0.0M |
| 2025-04-18 | 38,935.00 | 38,935.00 | 38,535.00 | 38,935.00 | 0.0M |
| 2025-04-17 | 39,820.00 | 40,330.00 | 39,750.00 | 40,330.00 | 0.0M |
| 2025-04-16 | 40,775.00 | 40,875.00 | 40,500.00 | 40,550.00 | 0.0M |
| 2025-04-15 | 41,350.00 | 41,465.00 | 41,340.00 | 41,440.00 | 0.0M |
| 2025-04-14 | 41,180.00 | 41,250.00 | 41,005.00 | 41,220.00 | 0.0M |
| 2025-04-11 | 39,225.00 | 40,500.00 | 38,505.00 | 40,355.00 | 0.0M |
| 2025-04-10 | 42,275.00 | 42,285.00 | 41,325.00 | 41,525.00 | 0.0M |
| 2025-04-09 | 35,065.00 | 35,635.00 | 34,250.00 | 35,170.00 | 0.0M |
| 2025-04-08 | 37,540.00 | 38,090.00 | 37,505.00 | 37,815.00 | 0.0M |
| 2025-04-07 | 34,715.00 | 35,795.00 | 34,620.00 | 34,855.00 | 0.0M |
| 2025-04-04 | 41,845.00 | 41,845.00 | 41,300.00 | 41,740.00 | 0.0M |
| 2025-04-03 | 43,485.00 | 43,930.00 | 43,465.00 | 43,565.00 | 0.0M |
| 2025-04-02 | 45,040.00 | 45,040.00 | 45,005.00 | 45,005.00 | 0.0M |
| 2025-04-01 | 44,910.00 | 44,965.00 | 44,820.00 | 44,945.00 | 0.0M |
| 2025-03-31 | 43,900.00 | 43,940.00 | 43,800.00 | 43,845.00 | 0.0M |
| 2025-03-28 | 45,880.00 | 45,880.00 | 45,880.00 | 45,880.00 | 0.0M |
| 2025-03-27 | 46,105.00 | 46,435.00 | 46,105.00 | 46,435.00 | 0.0M |
| 2025-03-26 | 46,535.00 | 46,590.00 | 46,395.00 | 46,395.00 | 0.0M |
| 2025-03-25 | 46,420.00 | 46,445.00 | 46,300.00 | 46,300.00 | 0.0M |
| 2025-03-24 | 45,670.00 | 45,715.00 | 45,670.00 | 45,700.00 | 0.0M |
| 2025-03-21 | 45,185.00 | 45,185.00 | 45,025.00 | 45,035.00 | 0.0M |
| 2025-03-20 | 45,420.00 | 45,535.00 | 45,420.00 | 45,535.00 | 0.0M |
| 2025-03-19 | 44,595.00 | 44,595.00 | 44,465.00 | 44,465.00 | 0.0M |
| 2025-03-18 | 45,045.00 | 45,045.00 | 44,770.00 | 44,795.00 | 0.0M |
| 2025-03-17 | 43,905.00 | 43,905.00 | 43,735.00 | 43,735.00 | 0.0M |
| 2025-03-14 | 43,135.00 | 43,355.00 | 43,120.00 | 43,220.00 | 0.0M |
| 2025-03-13 | 44,195.00 | 44,195.00 | 43,600.00 | 43,710.00 | 0.0M |
| 2025-03-12 | 44,325.00 | 44,410.00 | 44,245.00 | 44,320.00 | 0.0M |
| 2025-03-11 | 45,215.00 | 45,485.00 | 44,645.00 | 45,465.00 | 0.0M |
| 2025-03-10 | 46,550.00 | 46,795.00 | 46,550.00 | 46,730.00 | 0.0M |
| 2025-03-07 | 46,730.00 | 46,845.00 | 46,610.00 | 46,625.00 | 0.0M |
| 2025-03-06 | 47,575.00 | 47,625.00 | 47,565.00 | 47,615.00 | 0.0M |
| 2025-03-05 | 47,155.00 | 47,180.00 | 46,945.00 | 46,965.00 | 0.0M |
| 2025-03-04 | 48,125.00 | 48,200.00 | 48,125.00 | 48,200.00 | 0.0M |
| 2025-02-28 | 48,165.00 | 48,170.00 | 47,900.00 | 48,170.00 | 0.0M |
| 2025-02-27 | 48,465.00 | 48,630.00 | 48,420.00 | 48,630.00 | 0.0M |
| 2025-02-26 | 49,145.00 | 49,190.00 | 49,055.00 | 49,190.00 | 0.0M |
| 2025-02-25 | 48,745.00 | 48,880.00 | 48,745.00 | 48,755.00 | 0.0M |
| 2025-02-24 | 48,820.00 | 49,070.00 | 48,820.00 | 49,070.00 | 0.0M |
| 2025-02-21 | 50,330.00 | 50,330.00 | 50,280.00 | 50,280.00 | 0.0M |
| 2025-02-20 | 51,145.00 | 51,145.00 | 51,110.00 | 51,110.00 | 0.0M |
| 2025-02-19 | 51,270.00 | 51,270.00 | 51,240.00 | 51,270.00 | 0.0M |
| 2025-02-18 | 51,265.00 | 51,270.00 | 51,255.00 | 51,270.00 | 0.0M |
| 2025-02-17 | 51,135.00 | 51,215.00 | 51,110.00 | 51,210.00 | 0.0M |
| 2025-02-14 | 51,560.00 | 51,670.00 | 51,560.00 | 51,600.00 | 0.0M |
| 2025-02-13 | 50,900.00 | 50,935.00 | 50,875.00 | 50,935.00 | 0.0M |
| 2025-02-12 | 51,290.00 | 51,310.00 | 51,195.00 | 51,195.00 | 0.0M |
| 2025-02-11 | 50,760.00 | 50,840.00 | 50,760.00 | 50,840.00 | 0.0M |
| 2025-02-10 | 50,775.00 | 50,785.00 | 50,700.00 | 50,760.00 | 0.0M |
| 2025-02-07 | 51,620.00 | 51,620.00 | 51,460.00 | 51,460.00 | 0.0M |
| 2025-02-06 | 52,105.00 | 52,175.00 | 52,050.00 | 52,175.00 | 0.0M |
| 2025-02-05 | 51,160.00 | 51,225.00 | 50,925.00 | 50,990.00 | 0.0M |
| 2025-02-04 | 51,320.00 | 51,320.00 | 50,600.00 | 50,730.00 | 0.0M |
| 2025-02-03 | 50,045.00 | 50,100.00 | 49,550.00 | 49,690.00 | 0.0M |
| 2025-01-31 | 52,100.00 | 52,240.00 | 52,100.00 | 52,235.00 | 0.0M |
| 2025-01-24 | 51,265.00 | 51,360.00 | 51,225.00 | 51,250.00 | 0.0M |
| 2025-01-23 | 50,365.00 | 50,430.00 | 50,335.00 | 50,360.00 | 0.0M |
| 2025-01-22 | 50,165.00 | 50,220.00 | 50,140.00 | 50,140.00 | 0.0M |
| 2025-01-21 | 49,445.00 | 49,455.00 | 48,985.00 | 49,160.00 | 0.0M |
| 2025-01-20 | 48,825.00 | 48,935.00 | 48,770.00 | 48,925.00 | 0.0M |
| 2025-01-17 | 48,165.00 | 48,305.00 | 48,160.00 | 48,305.00 | 0.0M |
| 2025-01-16 | 48,490.00 | 48,565.00 | 48,395.00 | 48,485.00 | 0.0M |
| 2025-01-15 | 46,905.00 | 46,915.00 | 46,835.00 | 46,855.00 | 0.0M |
| 2025-01-14 | 46,475.00 | 46,530.00 | 46,400.00 | 46,530.00 | 0.0M |
| 2025-01-13 | 45,585.00 | 45,585.00 | 45,235.00 | 45,410.00 | 0.0M |
| 2025-01-10 | 46,785.00 | 46,980.00 | 46,690.00 | 46,980.00 | 0.0M |
| 2025-01-09 | 47,010.00 | 47,015.00 | 46,905.00 | 46,985.00 | 0.0M |
| 2025-01-08 | 46,945.00 | 47,155.00 | 46,920.00 | 47,145.00 | 0.0M |
| 2025-01-07 | 47,350.00 | 47,350.00 | 47,200.00 | 47,220.00 | 0.0M |
| 2025-01-06 | 47,405.00 | 47,405.00 | 47,250.00 | 47,340.00 | 0.0M |
| 2025-01-03 | 46,635.00 | 46,845.00 | 46,635.00 | 46,755.00 | 0.0M |
| 2025-01-02 | 47,115.00 | 47,425.00 | 47,095.00 | 47,400.00 | 0.0M |