11,380.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 10,800.00 | 12,450.00 | 10,800.00 | 11,380.00 | 0.8M |
| 2025-09-26 | 11,150.00 | 11,160.00 | 10,500.00 | 10,540.00 | 0.2M |
| 2025-09-25 | 10,600.00 | 12,190.00 | 10,420.00 | 11,250.00 | 0.9M |
| 2025-09-24 | 10,880.00 | 10,950.00 | 10,620.00 | 10,680.00 | 0.0M |
| 2025-09-23 | 10,900.00 | 11,360.00 | 10,700.00 | 10,960.00 | 0.1M |
| 2025-09-22 | 11,150.00 | 11,230.00 | 10,820.00 | 10,820.00 | 0.1M |
| 2025-09-19 | 11,060.00 | 11,380.00 | 10,950.00 | 11,020.00 | 0.1M |
| 2025-09-18 | 11,110.00 | 11,400.00 | 10,920.00 | 11,050.00 | 0.1M |
| 2025-09-17 | 11,350.00 | 11,390.00 | 11,050.00 | 11,100.00 | 0.0M |
| 2025-09-16 | 11,360.00 | 11,410.00 | 11,110.00 | 11,330.00 | 0.0M |
| 2025-09-15 | 11,400.00 | 11,520.00 | 11,260.00 | 11,380.00 | 0.1M |
| 2025-09-12 | 11,320.00 | 11,500.00 | 11,150.00 | 11,300.00 | 0.1M |
| 2025-09-11 | 11,210.00 | 11,550.00 | 11,050.00 | 11,310.00 | 0.1M |
| 2025-09-10 | 11,610.00 | 11,620.00 | 11,050.00 | 11,130.00 | 0.1M |
| 2025-09-09 | 10,880.00 | 11,760.00 | 10,760.00 | 11,530.00 | 0.3M |
| 2025-09-08 | 10,930.00 | 10,950.00 | 10,700.00 | 10,890.00 | 0.1M |
| 2025-09-05 | 10,090.00 | 11,590.00 | 10,090.00 | 10,930.00 | 0.8M |
| 2025-09-04 | 9,960.00 | 10,220.00 | 9,960.00 | 10,070.00 | 0.0M |
| 2025-09-03 | 10,080.00 | 10,110.00 | 9,900.00 | 10,060.00 | 0.0M |
| 2025-09-02 | 9,820.00 | 10,400.00 | 9,820.00 | 10,080.00 | 0.0M |
| 2025-09-01 | 9,920.00 | 10,300.00 | 9,890.00 | 9,930.00 | 0.0M |
| 2025-08-29 | 10,010.00 | 10,230.00 | 9,980.00 | 9,990.00 | 0.0M |
| 2025-08-28 | 10,040.00 | 10,200.00 | 10,030.00 | 10,070.00 | 0.0M |
| 2025-08-27 | 10,370.00 | 10,520.00 | 10,100.00 | 10,170.00 | 0.0M |
| 2025-08-26 | 10,420.00 | 10,580.00 | 10,220.00 | 10,370.00 | 0.0M |
| 2025-08-25 | 10,380.00 | 10,700.00 | 10,255.00 | 10,420.00 | 0.1M |
| 2025-08-22 | 9,990.00 | 10,190.00 | 9,950.00 | 10,150.00 | 0.0M |
| 2025-08-21 | 9,940.00 | 10,080.00 | 9,810.00 | 10,020.00 | 0.1M |
| 2025-08-20 | 10,010.00 | 10,220.00 | 9,720.00 | 10,020.00 | 0.1M |
| 2025-08-19 | 10,390.00 | 10,650.00 | 10,220.00 | 10,220.00 | 0.0M |
| 2025-08-18 | 10,700.00 | 11,000.00 | 10,370.00 | 10,530.00 | 0.1M |
| 2025-08-14 | 10,730.00 | 11,150.00 | 10,620.00 | 10,980.00 | 0.1M |
| 2025-08-13 | 10,890.00 | 11,030.00 | 10,680.00 | 10,740.00 | 0.0M |
| 2025-08-12 | 10,880.00 | 11,180.00 | 10,840.00 | 10,880.00 | 0.1M |
| 2025-08-11 | 10,800.00 | 11,170.00 | 10,550.00 | 10,880.00 | 0.1M |
| 2025-08-08 | 11,130.00 | 11,410.00 | 10,630.00 | 10,800.00 | 0.1M |
| 2025-08-07 | 11,400.00 | 11,400.00 | 11,120.00 | 11,170.00 | 0.1M |
| 2025-08-06 | 11,220.00 | 11,360.00 | 11,000.00 | 11,310.00 | 0.0M |
| 2025-08-05 | 11,180.00 | 11,490.00 | 11,050.00 | 11,340.00 | 0.1M |
| 2025-08-04 | 10,770.00 | 12,090.00 | 10,610.00 | 11,170.00 | 0.4M |
| 2025-08-01 | 11,320.00 | 11,320.00 | 10,580.00 | 10,800.00 | 0.1M |
| 2025-07-31 | 11,740.00 | 11,800.00 | 11,250.00 | 11,320.00 | 0.1M |
| 2025-07-30 | 11,820.00 | 12,200.00 | 11,690.00 | 11,690.00 | 0.1M |
| 2025-07-29 | 11,650.00 | 11,900.00 | 11,590.00 | 11,750.00 | 0.1M |
| 2025-07-28 | 12,270.00 | 12,270.00 | 11,720.00 | 11,770.00 | 0.1M |
| 2025-07-25 | 11,900.00 | 12,400.00 | 11,870.00 | 12,070.00 | 0.1M |
| 2025-07-24 | 12,100.00 | 12,350.00 | 11,830.00 | 11,900.00 | 0.1M |
| 2025-07-23 | 12,450.00 | 12,630.00 | 12,120.00 | 12,200.00 | 0.1M |
| 2025-07-22 | 12,860.00 | 12,890.00 | 12,370.00 | 12,640.00 | 0.1M |
| 2025-07-21 | 12,230.00 | 12,930.00 | 12,230.00 | 12,820.00 | 0.1M |
| 2025-07-18 | 13,000.00 | 13,170.00 | 12,540.00 | 12,560.00 | 0.2M |
| 2025-07-17 | 13,760.00 | 13,760.00 | 13,120.00 | 13,160.00 | 0.1M |
| 2025-07-16 | 13,500.00 | 13,720.00 | 13,100.00 | 13,570.00 | 0.1M |
| 2025-07-15 | 13,720.00 | 13,800.00 | 13,150.00 | 13,390.00 | 0.2M |
| 2025-07-14 | 14,060.00 | 14,560.00 | 13,480.00 | 13,720.00 | 0.3M |
| 2025-07-11 | 14,840.00 | 14,840.00 | 14,160.00 | 14,210.00 | 0.3M |
| 2025-07-10 | 14,530.00 | 15,100.00 | 13,990.00 | 14,670.00 | 0.6M |
| 2025-07-09 | 14,580.00 | 15,230.00 | 14,250.00 | 14,340.00 | 0.7M |
| 2025-07-08 | 14,600.00 | 14,870.00 | 14,100.00 | 14,280.00 | 0.3M |
| 2025-07-07 | 13,910.00 | 14,860.00 | 13,310.00 | 14,600.00 | 0.8M |
| 2025-07-04 | 13,770.00 | 15,100.00 | 13,760.00 | 13,910.00 | 2.5M |
| 2025-07-03 | 13,310.00 | 13,620.00 | 13,010.00 | 13,370.00 | 0.2M |
| 2025-07-02 | 14,290.00 | 14,290.00 | 13,070.00 | 13,230.00 | 0.3M |
| 2025-07-01 | 13,930.00 | 14,600.00 | 13,930.00 | 14,290.00 | 0.3M |
| 2025-06-30 | 14,480.00 | 14,580.00 | 13,810.00 | 13,970.00 | 0.3M |
| 2025-06-27 | 14,530.00 | 15,620.00 | 14,310.00 | 14,480.00 | 1.0M |
| 2025-06-26 | 15,250.00 | 15,400.00 | 14,200.00 | 14,380.00 | 0.5M |
| 2025-06-25 | 15,740.00 | 15,980.00 | 15,250.00 | 15,250.00 | 0.7M |
| 2025-06-24 | 16,620.00 | 16,810.00 | 15,290.00 | 15,700.00 | 1.1M |
| 2025-06-23 | 16,200.00 | 16,880.00 | 15,600.00 | 16,530.00 | 2.0M |
| 2025-06-20 | 17,180.00 | 17,750.00 | 16,300.00 | 16,990.00 | 2.4M |
| 2025-06-19 | 17,960.00 | 19,060.00 | 16,710.00 | 17,050.00 | 9.1M |
| 2025-06-18 | 13,150.00 | 17,340.00 | 12,800.00 | 17,340.00 | 11.1M |
| 2025-06-17 | 12,680.00 | 14,560.00 | 12,450.00 | 13,340.00 | 3.5M |
| 2025-06-16 | 12,190.00 | 12,550.00 | 11,670.00 | 12,150.00 | 0.2M |
| 2025-06-13 | 12,660.00 | 12,670.00 | 11,810.00 | 11,810.00 | 0.2M |
| 2025-06-12 | 12,800.00 | 12,950.00 | 12,380.00 | 12,620.00 | 0.1M |
| 2025-06-11 | 12,850.00 | 13,060.00 | 12,630.00 | 12,780.00 | 0.1M |
| 2025-06-10 | 13,900.00 | 13,900.00 | 12,750.00 | 12,750.00 | 0.3M |
| 2025-06-09 | 13,260.00 | 14,040.00 | 12,910.00 | 13,450.00 | 0.8M |
| 2025-06-05 | 13,330.00 | 13,430.00 | 12,980.00 | 13,100.00 | 0.4M |
| 2025-06-04 | 11,700.00 | 13,860.00 | 11,700.00 | 13,330.00 | 3.1M |
| 2025-06-02 | 11,370.00 | 11,470.00 | 11,220.00 | 11,300.00 | 0.1M |
| 2025-05-30 | 11,800.00 | 11,870.00 | 11,380.00 | 11,410.00 | 0.1M |
| 2025-05-29 | 12,630.00 | 12,800.00 | 11,735.00 | 11,800.00 | 0.3M |
| 2025-05-28 | 11,910.00 | 12,490.00 | 11,700.00 | 12,460.00 | 0.3M |
| 2025-05-27 | 11,650.00 | 11,970.00 | 11,460.00 | 11,910.00 | 0.1M |
| 2025-05-26 | 11,080.00 | 11,760.00 | 11,080.00 | 11,650.00 | 0.1M |
| 2025-05-23 | 11,440.00 | 11,520.00 | 11,170.00 | 11,170.00 | 0.1M |
| 2025-05-22 | 12,030.00 | 12,050.00 | 11,450.00 | 11,450.00 | 0.1M |
| 2025-05-21 | 11,680.00 | 11,980.00 | 11,570.00 | 11,820.00 | 0.1M |
| 2025-05-20 | 11,920.00 | 12,080.00 | 11,510.00 | 11,660.00 | 0.1M |
| 2025-05-19 | 12,450.00 | 12,450.00 | 11,780.00 | 11,870.00 | 0.2M |
| 2025-05-16 | 13,300.00 | 13,380.00 | 12,410.00 | 12,450.00 | 0.3M |
| 2025-05-15 | 13,350.00 | 13,930.00 | 12,750.00 | 13,450.00 | 0.6M |
| 2025-05-14 | 13,370.00 | 13,550.00 | 13,070.00 | 13,220.00 | 0.2M |
| 2025-05-13 | 13,720.00 | 13,730.00 | 13,230.00 | 13,370.00 | 0.2M |
| 2025-05-12 | 14,270.00 | 14,370.00 | 13,070.00 | 13,650.00 | 0.4M |
| 2025-05-09 | 14,820.00 | 15,120.00 | 14,120.00 | 14,140.00 | 0.5M |
| 2025-05-08 | 14,550.00 | 15,220.00 | 14,250.00 | 14,820.00 | 0.7M |
| 2025-05-07 | 14,020.00 | 14,610.00 | 14,020.00 | 14,500.00 | 0.4M |
| 2025-05-02 | 14,960.00 | 14,960.00 | 14,110.00 | 14,230.00 | 0.4M |
| 2025-04-30 | 14,830.00 | 15,920.00 | 14,510.00 | 15,110.00 | 2.3M |
| 2025-04-29 | 15,770.00 | 15,840.00 | 14,770.00 | 14,850.00 | 0.9M |
| 2025-04-28 | 16,040.00 | 16,750.00 | 15,800.00 | 16,200.00 | 2.8M |
| 2025-04-25 | 16,850.00 | 17,420.00 | 15,220.00 | 15,700.00 | 4.6M |
| 2025-04-24 | 16,600.00 | 18,440.00 | 15,740.00 | 16,000.00 | 7.2M |
| 2025-04-23 | 14,490.00 | 17,720.00 | 14,260.00 | 17,030.00 | 13.3M |
| 2025-04-22 | 15,200.00 | 15,650.00 | 14,300.00 | 14,420.00 | 1.2M |
| 2025-04-21 | 16,270.00 | 16,270.00 | 14,830.00 | 15,450.00 | 2.0M |
| 2025-04-18 | 15,990.00 | 17,950.00 | 15,570.00 | 16,650.00 | 8.5M |
| 2025-04-17 | 15,500.00 | 18,190.00 | 15,160.00 | 16,120.00 | 9.3M |
| 2025-04-16 | 12,610.00 | 16,220.00 | 12,090.00 | 15,660.00 | 13.9M |
| 2025-04-15 | 12,380.00 | 12,490.00 | 11,870.00 | 12,480.00 | 0.9M |
| 2025-04-14 | 11,500.00 | 13,100.00 | 11,300.00 | 12,150.00 | 2.5M |
| 2025-04-11 | 10,930.00 | 11,880.00 | 10,780.00 | 11,320.00 | 1.0M |
| 2025-04-10 | 10,920.00 | 11,970.00 | 10,700.00 | 11,160.00 | 1.9M |
| 2025-04-09 | 10,300.00 | 11,550.00 | 10,250.00 | 10,510.00 | 1.5M |
| 2025-04-08 | 11,230.00 | 11,510.00 | 10,500.00 | 10,510.00 | 0.9M |
| 2025-04-07 | 11,180.00 | 12,600.00 | 10,150.00 | 10,970.00 | 2.4M |
| 2025-04-04 | 13,010.00 | 13,050.00 | 11,500.00 | 11,590.00 | 0.8M |
| 2025-04-03 | 14,030.00 | 15,170.00 | 12,920.00 | 13,100.00 | 8.3M |
| 2025-04-02 | 11,480.00 | 13,600.00 | 11,180.00 | 12,970.00 | 6.1M |
| 2025-04-01 | 11,700.00 | 12,790.00 | 11,090.00 | 11,170.00 | 0.9M |
| 2025-03-31 | 11,910.00 | 12,460.00 | 10,900.00 | 10,900.00 | 0.6M |
| 2025-03-28 | 12,960.00 | 13,390.00 | 12,100.00 | 12,100.00 | 0.8M |
| 2025-03-27 | 12,990.00 | 14,580.00 | 12,420.00 | 13,310.00 | 3.8M |
| 2025-03-26 | 13,950.00 | 14,040.00 | 13,030.00 | 13,110.00 | 0.8M |
| 2025-03-25 | 15,300.00 | 15,850.00 | 13,960.00 | 14,100.00 | 6.0M |
| 2025-03-24 | 14,170.00 | 14,770.00 | 13,230.00 | 14,030.00 | 4.7M |
| 2025-03-21 | 21,050.00 | 24,500.00 | 14,500.00 | 14,500.00 | 18.1M |