25,195.00
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 | 24,885.00 | 25,195.00 | 24,860.00 | 25,195.00 | 0.9M |
| 2025-09-25 | 25,200.00 | 25,220.00 | 25,060.00 | 25,185.00 | 0.7M |
| 2025-09-24 | 25,125.00 | 25,600.00 | 25,120.00 | 25,475.00 | 0.9M |
| 2025-09-23 | 24,080.00 | 24,080.00 | 23,810.00 | 23,955.00 | 1.0M |
| 2025-09-22 | 24,525.00 | 24,975.00 | 24,435.00 | 24,800.00 | 1.5M |
| 2025-09-19 | 22,685.00 | 22,980.00 | 22,665.00 | 22,715.00 | 0.9M |
| 2025-09-18 | 21,760.00 | 22,105.00 | 21,640.00 | 22,080.00 | 0.9M |
| 2025-09-17 | 20,130.00 | 20,200.00 | 20,115.00 | 20,160.00 | 0.4M |
| 2025-09-16 | 19,895.00 | 19,930.00 | 19,740.00 | 19,880.00 | 0.4M |
| 2025-09-15 | 19,455.00 | 19,555.00 | 19,305.00 | 19,480.00 | 0.5M |
| 2025-09-12 | 18,170.00 | 18,280.00 | 18,165.00 | 18,200.00 | 0.3M |
| 2025-09-11 | 17,800.00 | 17,835.00 | 17,770.00 | 17,835.00 | 0.2M |
| 2025-09-10 | 17,670.00 | 17,790.00 | 17,660.00 | 17,760.00 | 0.3M |
| 2025-09-09 | 17,090.00 | 17,195.00 | 17,075.00 | 17,195.00 | 0.1M |
| 2025-09-08 | 17,060.00 | 17,115.00 | 17,050.00 | 17,115.00 | 0.2M |
| 2025-09-05 | 17,005.00 | 17,100.00 | 16,970.00 | 17,080.00 | 0.3M |
| 2025-09-04 | 16,720.00 | 16,805.00 | 16,660.00 | 16,780.00 | 0.2M |
| 2025-09-03 | 16,810.00 | 16,980.00 | 16,810.00 | 16,865.00 | 0.1M |
| 2025-09-02 | 16,945.00 | 17,000.00 | 16,880.00 | 16,960.00 | 0.1M |
| 2025-09-01 | 17,000.00 | 17,030.00 | 16,885.00 | 16,910.00 | 0.2M |
| 2025-08-29 | 17,130.00 | 17,190.00 | 17,020.00 | 17,160.00 | 0.3M |
| 2025-08-28 | 16,545.00 | 16,545.00 | 16,455.00 | 16,520.00 | 0.1M |
| 2025-08-27 | 16,585.00 | 16,690.00 | 16,585.00 | 16,680.00 | 0.3M |
| 2025-08-26 | 16,150.00 | 16,255.00 | 16,095.00 | 16,235.00 | 0.2M |
| 2025-08-25 | 16,310.00 | 16,440.00 | 16,310.00 | 16,420.00 | 0.3M |
| 2025-08-22 | 15,895.00 | 15,915.00 | 15,785.00 | 15,790.00 | 0.3M |
| 2025-08-21 | 16,080.00 | 16,160.00 | 16,075.00 | 16,160.00 | 0.3M |
| 2025-08-20 | 16,060.00 | 16,250.00 | 16,015.00 | 16,190.00 | 0.3M |
| 2025-08-19 | 16,980.00 | 17,020.00 | 16,870.00 | 16,885.00 | 0.1M |
| 2025-08-18 | 16,990.00 | 17,170.00 | 16,980.00 | 17,025.00 | 0.2M |
| 2025-08-14 | 17,435.00 | 17,455.00 | 17,290.00 | 17,350.00 | 0.3M |
| 2025-08-13 | 17,505.00 | 17,510.00 | 17,410.00 | 17,430.00 | 0.2M |
| 2025-08-12 | 17,320.00 | 17,340.00 | 17,035.00 | 17,140.00 | 0.3M |
| 2025-08-11 | 16,975.00 | 17,135.00 | 16,945.00 | 17,120.00 | 0.2M |
| 2025-08-08 | 16,715.00 | 17,360.00 | 16,715.00 | 17,025.00 | 0.2M |
| 2025-08-07 | 16,890.00 | 16,960.00 | 16,820.00 | 16,860.00 | 0.4M |
| 2025-08-06 | 17,230.00 | 17,365.00 | 17,115.00 | 17,345.00 | 0.5M |
| 2025-08-05 | 16,730.00 | 16,875.00 | 16,615.00 | 16,840.00 | 0.3M |
| 2025-08-04 | 16,025.00 | 16,100.00 | 15,895.00 | 16,100.00 | 0.3M |
| 2025-08-01 | 16,490.00 | 16,510.00 | 16,360.00 | 16,460.00 | 0.4M |
| 2025-07-31 | 16,865.00 | 17,040.00 | 16,850.00 | 16,970.00 | 0.4M |
| 2025-07-30 | 16,655.00 | 16,795.00 | 16,630.00 | 16,765.00 | 0.4M |
| 2025-07-29 | 17,110.00 | 17,220.00 | 17,100.00 | 17,215.00 | 0.3M |
| 2025-07-28 | 17,170.00 | 17,315.00 | 17,005.00 | 17,315.00 | 0.3M |
| 2025-07-25 | 17,190.00 | 17,345.00 | 17,190.00 | 17,320.00 | 0.2M |
| 2025-07-24 | 17,435.00 | 17,460.00 | 17,245.00 | 17,320.00 | 0.3M |
| 2025-07-23 | 16,925.00 | 16,990.00 | 16,835.00 | 16,990.00 | 0.5M |
| 2025-07-22 | 17,385.00 | 17,505.00 | 17,355.00 | 17,475.00 | 0.4M |
| 2025-07-21 | 17,980.00 | 18,075.00 | 17,795.00 | 18,040.00 | 0.4M |
| 2025-07-18 | 17,835.00 | 18,145.00 | 17,805.00 | 18,035.00 | 0.5M |
| 2025-07-17 | 16,880.00 | 17,290.00 | 16,880.00 | 17,185.00 | 0.4M |
| 2025-07-16 | 15,900.00 | 16,000.00 | 15,890.00 | 15,960.00 | 0.2M |
| 2025-07-15 | 15,800.00 | 16,050.00 | 15,780.00 | 16,030.00 | 0.2M |
| 2025-07-14 | 15,435.00 | 15,635.00 | 15,400.00 | 15,620.00 | 0.3M |
| 2025-07-11 | 16,030.00 | 16,105.00 | 15,960.00 | 16,105.00 | 0.2M |
| 2025-07-10 | 16,155.00 | 16,225.00 | 16,125.00 | 16,145.00 | 0.2M |
| 2025-07-09 | 15,955.00 | 16,130.00 | 15,910.00 | 16,115.00 | 0.2M |
| 2025-07-08 | 16,090.00 | 16,180.00 | 16,050.00 | 16,175.00 | 0.2M |
| 2025-07-07 | 16,040.00 | 16,105.00 | 15,905.00 | 16,105.00 | 0.2M |
| 2025-07-04 | 15,985.00 | 16,150.00 | 15,985.00 | 16,035.00 | 0.3M |
| 2025-07-03 | 15,690.00 | 15,785.00 | 15,345.00 | 15,765.00 | 0.4M |
| 2025-07-02 | 14,685.00 | 14,820.00 | 14,580.00 | 14,810.00 | 0.1M |
| 2025-07-01 | 14,900.00 | 15,015.00 | 14,860.00 | 14,940.00 | 0.3M |
| 2025-06-30 | 14,405.00 | 14,540.00 | 14,345.00 | 14,380.00 | 0.2M |
| 2025-06-27 | 14,355.00 | 14,500.00 | 14,355.00 | 14,485.00 | 0.2M |
| 2025-06-26 | 14,100.00 | 14,250.00 | 14,100.00 | 14,245.00 | 0.3M |
| 2025-06-25 | 14,580.00 | 14,615.00 | 14,415.00 | 14,600.00 | 0.3M |
| 2025-06-24 | 14,655.00 | 14,820.00 | 14,550.00 | 14,785.00 | 0.4M |
| 2025-06-23 | 14,600.00 | 14,685.00 | 14,300.00 | 14,685.00 | 0.3M |
| 2025-06-20 | 14,840.00 | 14,840.00 | 14,700.00 | 14,800.00 | 0.2M |
| 2025-06-19 | 14,725.00 | 14,830.00 | 14,705.00 | 14,820.00 | 0.2M |
| 2025-06-18 | 14,535.00 | 14,715.00 | 14,515.00 | 14,710.00 | 0.2M |
| 2025-06-17 | 14,840.00 | 14,840.00 | 14,670.00 | 14,670.00 | 0.3M |
| 2025-06-16 | 14,125.00 | 14,400.00 | 14,115.00 | 14,320.00 | 0.4M |
| 2025-06-13 | 14,565.00 | 14,635.00 | 14,000.00 | 14,340.00 | 0.6M |
| 2025-06-12 | 15,060.00 | 15,190.00 | 14,975.00 | 15,050.00 | 0.4M |
| 2025-06-11 | 14,685.00 | 14,695.00 | 14,555.00 | 14,660.00 | 0.2M |
| 2025-06-10 | 14,660.00 | 14,765.00 | 14,410.00 | 14,750.00 | 0.3M |
| 2025-06-09 | 14,625.00 | 14,775.00 | 14,540.00 | 14,750.00 | 0.4M |
| 2025-06-05 | 14,555.00 | 14,555.00 | 14,400.00 | 14,505.00 | 0.3M |
| 2025-06-04 | 14,475.00 | 14,635.00 | 14,455.00 | 14,585.00 | 0.3M |
| 2025-06-02 | 14,170.00 | 14,320.00 | 13,970.00 | 13,970.00 | 0.4M |
| 2025-05-30 | 14,520.00 | 14,825.00 | 14,510.00 | 14,800.00 | 0.5M |
| 2025-05-29 | 15,650.00 | 15,925.00 | 15,650.00 | 15,905.00 | 0.3M |
| 2025-05-28 | 15,605.00 | 15,605.00 | 15,395.00 | 15,530.00 | 0.4M |
| 2025-05-27 | 15,595.00 | 15,705.00 | 15,450.00 | 15,690.00 | 0.3M |
| 2025-05-26 | 15,430.00 | 15,670.00 | 15,430.00 | 15,595.00 | 0.4M |
| 2025-05-23 | 15,480.00 | 15,535.00 | 15,280.00 | 15,315.00 | 0.6M |
| 2025-05-22 | 13,210.00 | 13,480.00 | 13,145.00 | 13,480.00 | 0.4M |
| 2025-05-21 | 13,930.00 | 14,200.00 | 13,900.00 | 14,080.00 | 0.4M |
| 2025-05-20 | 13,525.00 | 13,580.00 | 13,415.00 | 13,490.00 | 0.4M |
| 2025-05-19 | 13,030.00 | 13,240.00 | 12,175.00 | 13,145.00 | 0.3M |
| 2025-05-16 | 12,635.00 | 12,690.00 | 12,520.00 | 12,585.00 | 0.2M |
| 2025-05-15 | 12,800.00 | 12,820.00 | 12,605.00 | 12,635.00 | 0.2M |
| 2025-05-14 | 12,430.00 | 12,485.00 | 12,120.00 | 12,485.00 | 0.2M |
| 2025-05-13 | 12,200.00 | 12,300.00 | 12,000.00 | 12,160.00 | 0.3M |
| 2025-05-12 | 12,000.00 | 13,000.00 | 11,950.00 | 12,375.00 | 0.4M |
| 2025-05-09 | 11,645.00 | 11,850.00 | 11,600.00 | 11,845.00 | 0.4M |
| 2025-05-08 | 10,710.00 | 10,710.00 | 10,525.00 | 10,590.00 | 0.2M |
| 2025-05-07 | 10,545.00 | 10,800.00 | 10,515.00 | 10,735.00 | 0.1M |
| 2025-05-02 | 10,740.00 | 10,740.00 | 10,355.00 | 10,355.00 | 0.1M |
| 2025-04-30 | 10,500.00 | 10,545.00 | 10,350.00 | 10,455.00 | 0.1M |
| 2025-04-29 | 10,710.00 | 10,795.00 | 10,695.00 | 10,775.00 | 0.1M |
| 2025-04-28 | 10,745.00 | 10,835.00 | 10,660.00 | 10,690.00 | 0.2M |
| 2025-04-25 | 10,620.00 | 10,730.00 | 10,600.00 | 10,710.00 | 0.1M |
| 2025-04-24 | 10,165.00 | 10,280.00 | 10,165.00 | 10,245.00 | 0.2M |
| 2025-04-23 | 9,775.00 | 9,970.00 | 9,775.00 | 9,970.00 | 0.2M |
| 2025-04-22 | 9,400.00 | 9,465.00 | 9,335.00 | 9,365.00 | 0.2M |
| 2025-04-21 | 9,705.00 | 9,705.00 | 9,550.00 | 9,610.00 | 0.1M |
| 2025-04-18 | 9,740.00 | 9,980.00 | 9,660.00 | 9,875.00 | 0.1M |
| 2025-04-17 | 9,470.00 | 9,800.00 | 9,465.00 | 9,790.00 | 0.2M |
| 2025-04-16 | 10,025.00 | 10,025.00 | 9,680.00 | 9,685.00 | 0.2M |
| 2025-04-15 | 10,135.00 | 10,270.00 | 10,035.00 | 10,150.00 | 0.1M |
| 2025-04-14 | 10,450.00 | 10,450.00 | 10,330.00 | 10,390.00 | 0.1M |
| 2025-04-11 | 10,340.00 | 10,630.00 | 10,155.00 | 10,590.00 | 0.2M |
| 2025-04-10 | 10,700.00 | 10,700.00 | 10,105.00 | 10,495.00 | 0.2M |
| 2025-04-09 | 9,005.00 | 9,480.00 | 9,005.00 | 9,170.00 | 0.2M |
| 2025-04-08 | 9,755.00 | 9,755.00 | 9,580.00 | 9,730.00 | 0.2M |
| 2025-04-07 | 8,830.00 | 8,830.00 | 8,600.00 | 8,680.00 | 0.2M |
| 2025-04-04 | 10,000.00 | 10,075.00 | 9,780.00 | 9,875.00 | 0.2M |
| 2025-04-03 | 10,015.00 | 10,145.00 | 9,955.00 | 10,075.00 | 0.2M |
| 2025-04-02 | 10,530.00 | 10,530.00 | 10,355.00 | 10,405.00 | 0.1M |
| 2025-04-01 | 10,330.00 | 10,475.00 | 10,300.00 | 10,475.00 | 0.1M |
| 2025-03-31 | 10,400.00 | 10,400.00 | 10,075.00 | 10,080.00 | 0.2M |
| 2025-03-28 | 10,730.00 | 10,805.00 | 10,700.00 | 10,805.00 | 0.2M |
| 2025-03-27 | 11,000.00 | 11,125.00 | 10,980.00 | 11,020.00 | 0.2M |
| 2025-03-26 | 11,770.00 | 11,770.00 | 11,590.00 | 11,625.00 | 0.2M |
| 2025-03-25 | 11,685.00 | 11,715.00 | 11,545.00 | 11,710.00 | 0.2M |
| 2025-03-24 | 11,190.00 | 11,390.00 | 11,045.00 | 11,235.00 | 0.2M |
| 2025-03-21 | 10,945.00 | 10,975.00 | 10,720.00 | 10,965.00 | 0.3M |
| 2025-03-20 | 11,775.00 | 11,945.00 | 11,760.00 | 11,910.00 | 0.2M |
| 2025-03-19 | 11,745.00 | 11,755.00 | 11,292.00 | 11,750.00 | 0.3M |
| 2025-03-18 | 12,150.00 | 12,155.00 | 11,865.00 | 12,065.00 | 0.4M |
| 2025-03-17 | 11,830.00 | 11,865.00 | 11,675.00 | 11,800.00 | 0.5M |
| 2025-03-14 | 10,300.00 | 10,630.00 | 10,300.00 | 10,590.00 | 0.2M |
| 2025-03-13 | 10,130.00 | 10,310.00 | 10,105.00 | 10,220.00 | 0.4M |
| 2025-03-12 | 9,555.00 | 9,555.00 | 9,455.00 | 9,470.00 | 0.2M |
| 2025-03-11 | 9,155.00 | 9,155.00 | 8,960.00 | 9,060.00 | 0.2M |