6,250.00
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 | 6,248.00 | 6,250.00 | 6,248.00 | 6,250.00 | 0.0M |
| 2025-09-25 | 6,248.00 | 6,248.00 | 6,148.00 | 6,148.00 | 0.0M |
| 2025-09-24 | 6,137.00 | 6,248.00 | 6,137.00 | 6,248.00 | 0.0M |
| 2025-09-22 | 6,115.00 | 6,237.00 | 6,115.00 | 6,237.00 | 0.0M |
| 2025-09-19 | 6,249.00 | 6,249.00 | 6,151.00 | 6,180.00 | 0.0M |
| 2025-09-18 | 6,247.00 | 6,247.00 | 6,247.00 | 6,247.00 | 0.0M |
| 2025-09-17 | 6,247.00 | 6,247.00 | 6,147.00 | 6,147.00 | 0.0M |
| 2025-09-16 | 6,144.00 | 6,226.00 | 6,143.00 | 6,226.00 | 0.0M |
| 2025-09-12 | 6,080.00 | 6,245.00 | 6,080.00 | 6,230.00 | 0.0M |
| 2025-09-11 | 6,069.00 | 6,080.00 | 6,069.00 | 6,080.00 | 0.0M |
| 2025-09-10 | 6,156.00 | 6,156.00 | 6,156.00 | 6,156.00 | 0.0M |
| 2025-09-09 | 6,155.00 | 6,165.00 | 6,124.00 | 6,137.00 | 0.0M |
| 2025-09-08 | 6,090.00 | 6,097.00 | 6,020.00 | 6,093.00 | 0.0M |
| 2025-09-05 | 6,146.00 | 6,230.00 | 6,052.00 | 6,081.00 | 0.0M |
| 2025-09-04 | 6,019.00 | 6,019.00 | 6,019.00 | 6,019.00 | 0.0M |
| 2025-09-03 | 6,101.00 | 6,101.00 | 6,009.00 | 6,099.00 | 0.0M |
| 2025-09-02 | 6,082.00 | 6,102.00 | 6,082.00 | 6,101.00 | 0.0M |
| 2025-09-01 | 6,050.00 | 6,050.00 | 5,982.00 | 5,982.00 | 0.0M |
| 2025-08-29 | 6,192.00 | 6,192.00 | 6,050.00 | 6,051.00 | 0.0M |
| 2025-08-28 | 6,150.00 | 6,150.00 | 6,149.00 | 6,149.00 | 0.0M |
| 2025-08-27 | 6,249.00 | 6,249.00 | 6,149.00 | 6,248.00 | 0.0M |
| 2025-08-26 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 0.0M |
| 2025-08-25 | 6,220.00 | 6,220.00 | 6,143.00 | 6,190.00 | 0.0M |
| 2025-08-22 | 6,190.00 | 6,190.00 | 6,185.00 | 6,185.00 | 0.0M |
| 2025-08-21 | 6,200.00 | 6,200.00 | 5,990.00 | 6,170.00 | 0.0M |
| 2025-08-20 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2025-08-19 | 6,184.00 | 6,202.00 | 6,184.00 | 6,197.00 | 0.0M |
| 2025-08-18 | 6,094.00 | 6,190.00 | 6,060.00 | 6,184.00 | 0.0M |
| 2025-08-15 | 6,052.00 | 6,067.00 | 6,033.00 | 6,033.00 | 0.0M |
| 2025-08-14 | 6,099.00 | 6,099.00 | 6,052.00 | 6,052.00 | 0.0M |
| 2025-08-13 | 6,099.00 | 6,100.00 | 6,040.00 | 6,099.00 | 0.0M |
| 2025-08-12 | 6,018.00 | 6,044.00 | 6,001.00 | 6,002.00 | 0.0M |
| 2025-08-08 | 5,995.00 | 6,012.00 | 5,995.00 | 6,001.00 | 0.0M |
| 2025-08-07 | 5,900.00 | 5,969.00 | 5,858.00 | 5,860.00 | 0.0M |
| 2025-08-06 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0M |
| 2025-08-05 | 5,788.00 | 5,900.00 | 5,788.00 | 5,900.00 | 0.0M |
| 2025-08-04 | 5,850.00 | 5,888.00 | 5,720.00 | 5,888.00 | 0.0M |
| 2025-07-31 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 0.0M |
| 2025-07-30 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 0.0M |
| 2025-07-29 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 0.0M |
| 2025-07-28 | 5,964.00 | 5,964.00 | 5,837.00 | 5,869.00 | 0.0M |
| 2025-07-25 | 5,890.00 | 5,898.00 | 5,820.00 | 5,826.00 | 0.0M |
| 2025-07-24 | 5,920.00 | 5,980.00 | 5,920.00 | 5,980.00 | 0.0M |
| 2025-07-23 | 5,851.00 | 5,920.00 | 5,851.00 | 5,920.00 | 0.0M |
| 2025-07-22 | 5,850.00 | 5,924.00 | 5,850.00 | 5,922.00 | 0.0M |
| 2025-07-18 | 5,902.00 | 5,919.00 | 5,854.00 | 5,856.00 | 0.0M |
| 2025-07-17 | 5,796.00 | 5,802.00 | 5,790.00 | 5,802.00 | 0.0M |
| 2025-07-15 | 5,890.00 | 5,896.00 | 5,890.00 | 5,896.00 | 0.0M |
| 2025-07-14 | 5,820.00 | 5,889.00 | 5,791.00 | 5,800.00 | 0.0M |
| 2025-07-11 | 5,770.00 | 5,790.00 | 5,770.00 | 5,790.00 | 0.0M |
| 2025-07-10 | 5,769.00 | 5,769.00 | 5,769.00 | 5,769.00 | 0.0M |
| 2025-07-09 | 5,851.00 | 5,869.00 | 5,825.00 | 5,869.00 | 0.0M |
| 2025-07-08 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.0M |
| 2025-07-07 | 5,835.00 | 5,907.00 | 5,803.00 | 5,803.00 | 0.0M |
| 2025-07-04 | 5,840.00 | 5,893.00 | 5,800.00 | 5,893.00 | 0.0M |
| 2025-07-03 | 5,756.00 | 5,756.00 | 5,756.00 | 5,756.00 | 0.0M |
| 2025-07-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0M |
| 2025-07-01 | 5,850.00 | 5,900.00 | 5,760.00 | 5,900.00 | 0.0M |
| 2025-06-30 | 5,841.00 | 5,841.00 | 5,805.00 | 5,805.00 | 0.0M |
| 2025-06-27 | 6,000.00 | 6,000.00 | 5,540.00 | 5,841.00 | 0.0M |
| 2025-06-26 | 5,890.00 | 6,000.00 | 5,890.00 | 5,950.00 | 0.0M |
| 2025-06-25 | 5,848.00 | 5,861.00 | 5,848.00 | 5,861.00 | 0.0M |
| 2025-06-24 | 5,950.00 | 5,966.00 | 5,865.00 | 5,878.00 | 0.0M |
| 2025-06-23 | 5,890.00 | 5,890.00 | 5,850.00 | 5,851.00 | 0.0M |
| 2025-06-20 | 5,943.00 | 5,943.00 | 5,880.00 | 5,890.00 | 0.0M |
| 2025-06-19 | 5,964.00 | 5,964.00 | 5,869.00 | 5,900.00 | 0.0M |
| 2025-06-18 | 5,857.00 | 5,914.00 | 5,857.00 | 5,908.00 | 0.0M |
| 2025-06-17 | 5,920.00 | 5,940.00 | 5,887.00 | 5,911.00 | 0.0M |
| 2025-06-16 | 5,918.00 | 5,920.00 | 5,876.00 | 5,920.00 | 0.0M |
| 2025-06-13 | 5,912.00 | 5,912.00 | 5,855.00 | 5,855.00 | 0.0M |
| 2025-06-12 | 5,920.00 | 5,920.00 | 5,904.00 | 5,910.00 | 0.0M |
| 2025-06-11 | 5,950.00 | 5,950.00 | 5,895.00 | 5,895.00 | 0.0M |
| 2025-06-10 | 5,988.00 | 5,988.00 | 5,900.00 | 5,950.00 | 0.0M |
| 2025-06-09 | 5,988.00 | 5,988.00 | 5,905.00 | 5,914.00 | 0.0M |
| 2025-06-06 | 5,960.00 | 5,960.00 | 5,900.00 | 5,911.00 | 0.0M |
| 2025-06-05 | 5,950.00 | 5,950.00 | 5,877.00 | 5,880.00 | 0.0M |
| 2025-06-04 | 5,895.00 | 5,911.00 | 5,892.00 | 5,903.00 | 0.0M |
| 2025-06-03 | 5,846.00 | 5,895.00 | 5,846.00 | 5,895.00 | 0.0M |
| 2025-06-02 | 5,830.00 | 5,861.00 | 5,800.00 | 5,846.00 | 0.0M |
| 2025-05-30 | 5,700.00 | 5,916.00 | 5,700.00 | 5,800.00 | 0.0M |
| 2025-05-29 | 5,576.00 | 5,688.00 | 5,575.00 | 5,686.00 | 0.0M |
| 2025-05-28 | 5,602.00 | 5,602.00 | 5,476.00 | 5,476.00 | 0.0M |
| 2025-05-27 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 0.0M |
| 2025-05-26 | 5,603.00 | 5,603.00 | 5,603.00 | 5,603.00 | 0.0M |
| 2025-05-23 | 5,608.00 | 5,608.00 | 5,550.00 | 5,605.00 | 0.0M |
| 2025-05-22 | 5,400.00 | 5,513.00 | 5,390.00 | 5,513.00 | 0.0M |
| 2025-05-21 | 5,469.00 | 5,495.00 | 5,469.00 | 5,495.00 | 0.0M |
| 2025-05-20 | 5,540.00 | 5,540.00 | 5,508.00 | 5,508.00 | 0.0M |
| 2025-05-19 | 5,576.00 | 5,576.00 | 5,540.00 | 5,540.00 | 0.0M |
| 2025-05-16 | 5,582.00 | 5,582.00 | 5,469.00 | 5,510.00 | 0.0M |
| 2025-05-15 | 5,451.00 | 5,485.00 | 5,426.00 | 5,482.00 | 0.0M |
| 2025-05-14 | 5,542.00 | 5,542.00 | 5,520.00 | 5,520.00 | 0.0M |
| 2025-05-13 | 5,490.00 | 5,542.00 | 5,490.00 | 5,542.00 | 0.0M |
| 2025-05-12 | 5,523.00 | 5,523.00 | 5,482.00 | 5,490.00 | 0.0M |
| 2025-05-09 | 5,569.00 | 5,600.00 | 5,509.00 | 5,535.00 | 0.0M |
| 2025-05-08 | 5,381.00 | 5,415.00 | 5,374.00 | 5,404.00 | 0.0M |
| 2025-05-07 | 5,375.00 | 5,409.00 | 5,315.00 | 5,407.00 | 0.0M |
| 2025-05-02 | 5,312.00 | 5,375.00 | 5,312.00 | 5,375.00 | 0.0M |
| 2025-05-01 | 5,388.00 | 5,389.00 | 5,301.00 | 5,304.00 | 0.0M |
| 2025-04-30 | 5,370.00 | 5,388.00 | 5,370.00 | 5,388.00 | 0.0M |
| 2025-04-28 | 5,349.00 | 5,370.00 | 5,349.00 | 5,370.00 | 0.0M |
| 2025-04-25 | 5,399.00 | 5,399.00 | 5,276.00 | 5,349.00 | 0.0M |
| 2025-04-24 | 5,295.00 | 5,400.00 | 5,250.00 | 5,400.00 | 0.0M |
| 2025-04-23 | 5,272.00 | 5,278.00 | 5,272.00 | 5,278.00 | 0.0M |
| 2025-04-22 | 5,200.00 | 5,280.00 | 5,200.00 | 5,272.00 | 0.0M |
| 2025-04-21 | 5,153.00 | 5,241.00 | 5,153.00 | 5,241.00 | 0.0M |
| 2025-04-18 | 5,230.00 | 5,230.00 | 5,103.00 | 5,153.00 | 0.0M |
| 2025-04-17 | 5,151.00 | 5,151.00 | 5,151.00 | 5,151.00 | 0.0M |
| 2025-04-16 | 5,235.00 | 5,235.00 | 5,150.00 | 5,150.00 | 0.0M |
| 2025-04-15 | 5,260.00 | 5,260.00 | 5,235.00 | 5,235.00 | 0.0M |
| 2025-04-14 | 5,226.00 | 5,244.00 | 5,157.00 | 5,160.00 | 0.0M |
| 2025-04-11 | 4,910.00 | 5,107.00 | 4,910.00 | 5,099.00 | 0.0M |
| 2025-04-10 | 5,005.00 | 5,199.00 | 4,900.00 | 5,050.00 | 0.0M |
| 2025-04-09 | 4,739.00 | 4,800.00 | 4,739.00 | 4,800.00 | 0.0M |
| 2025-04-08 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 0.0M |
| 2025-04-07 | 4,360.00 | 4,920.00 | 4,360.00 | 4,740.00 | 0.0M |
| 2025-04-04 | 5,191.00 | 5,191.00 | 4,917.00 | 4,917.00 | 0.0M |
| 2025-04-03 | 5,312.00 | 5,312.00 | 5,220.00 | 5,220.00 | 0.0M |
| 2025-04-02 | 5,302.00 | 5,302.00 | 5,212.00 | 5,212.00 | 0.0M |
| 2025-03-31 | 5,300.00 | 5,451.00 | 5,298.00 | 5,395.00 | 0.0M |
| 2025-03-28 | 5,498.00 | 5,498.00 | 5,498.00 | 5,498.00 | 0.0M |
| 2025-03-27 | 5,492.00 | 5,498.00 | 5,411.00 | 5,498.00 | 0.0M |
| 2025-03-26 | 5,436.00 | 5,494.00 | 5,436.00 | 5,436.00 | 0.0M |
| 2025-03-25 | 5,435.00 | 5,436.00 | 5,435.00 | 5,436.00 | 0.0M |
| 2025-03-24 | 5,477.00 | 5,477.00 | 5,435.00 | 5,435.00 | 0.0M |
| 2025-03-21 | 5,426.00 | 5,461.00 | 5,326.00 | 5,421.00 | 0.0M |
| 2025-03-19 | 5,421.00 | 5,426.00 | 5,421.00 | 5,426.00 | 0.0M |
| 2025-03-18 | 5,424.00 | 5,424.00 | 5,420.00 | 5,421.00 | 0.0M |
| 2025-03-17 | 5,350.00 | 5,424.00 | 5,350.00 | 5,424.00 | 0.0M |
| 2025-03-14 | 5,271.00 | 5,353.00 | 5,266.00 | 5,353.00 | 0.0M |
| 2025-03-13 | 5,233.00 | 5,240.00 | 5,233.00 | 5,240.00 | 0.0M |
| 2025-03-12 | 5,175.00 | 5,180.00 | 5,159.00 | 5,180.00 | 0.0M |
| 2025-03-11 | 5,244.00 | 5,244.00 | 5,127.00 | 5,175.00 | 0.0M |
| 2025-03-10 | 5,327.00 | 5,327.00 | 5,247.00 | 5,247.00 | 0.0M |
| 2025-03-07 | 5,280.00 | 5,280.00 | 5,206.00 | 5,247.00 | 0.0M |
| 2025-03-06 | 5,298.00 | 5,338.00 | 5,290.00 | 5,291.00 | 0.0M |
| 2025-03-05 | 5,230.00 | 5,259.00 | 5,230.00 | 5,252.00 | 0.0M |
| 2025-03-04 | 5,268.00 | 5,268.00 | 5,230.00 | 5,230.00 | 0.0M |
| 2025-03-03 | 5,319.00 | 5,359.00 | 5,268.00 | 5,268.00 | 0.0M |
| 2025-02-28 | 5,360.00 | 5,360.00 | 5,297.00 | 5,318.00 | 0.0M |
| 2025-02-27 | 5,539.00 | 5,539.00 | 5,354.00 | 5,355.00 | 0.0M |
| 2025-02-26 | 5,510.00 | 5,510.00 | 5,343.00 | 5,446.00 | 0.0M |
| 2025-02-25 | 5,286.00 | 5,510.00 | 5,286.00 | 5,510.00 | 0.0M |
| 2025-02-21 | 5,458.00 | 5,458.00 | 5,374.00 | 5,386.00 | 0.0M |
| 2025-02-20 | 5,500.00 | 5,500.00 | 5,450.00 | 5,458.00 | 0.0M |
| 2025-02-19 | 5,553.00 | 5,553.00 | 5,468.00 | 5,540.00 | 0.0M |
| 2025-02-18 | 5,550.00 | 5,550.00 | 5,488.00 | 5,510.00 | 0.0M |
| 2025-02-17 | 5,550.00 | 5,550.00 | 5,470.00 | 5,502.00 | 0.0M |
| 2025-02-14 | 5,489.00 | 5,534.00 | 5,448.00 | 5,533.00 | 0.0M |
| 2025-02-13 | 5,401.00 | 5,476.00 | 5,401.00 | 5,476.00 | 0.0M |
| 2025-02-12 | 5,401.00 | 5,402.00 | 5,394.00 | 5,401.00 | 0.0M |
| 2025-02-10 | 5,415.00 | 5,415.00 | 5,379.00 | 5,401.00 | 0.0M |
| 2025-02-07 | 5,491.00 | 5,501.00 | 5,415.00 | 5,415.00 | 0.0M |
| 2025-02-06 | 5,445.00 | 5,485.00 | 5,385.00 | 5,485.00 | 0.0M |
| 2025-02-05 | 5,414.00 | 5,414.00 | 5,405.00 | 5,414.00 | 0.0M |
| 2025-02-04 | 5,346.00 | 5,429.00 | 5,346.00 | 5,414.00 | 0.0M |
| 2025-02-03 | 5,341.00 | 5,405.00 | 5,341.00 | 5,360.00 | 0.0M |
| 2025-01-31 | 5,310.00 | 5,341.00 | 5,310.00 | 5,341.00 | 0.0M |
| 2025-01-30 | 5,400.00 | 5,400.00 | 5,310.00 | 5,310.00 | 0.0M |
| 2025-01-29 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0M |
| 2025-01-28 | 5,345.00 | 5,401.00 | 5,345.00 | 5,401.00 | 0.0M |
| 2025-01-27 | 5,254.00 | 5,396.00 | 5,252.00 | 5,252.00 | 0.0M |
| 2025-01-24 | 5,297.00 | 5,318.00 | 5,297.00 | 5,318.00 | 0.0M |
| 2025-01-23 | 5,297.00 | 5,329.00 | 5,266.00 | 5,297.00 | 0.0M |
| 2025-01-22 | 5,350.00 | 5,350.00 | 5,259.00 | 5,259.00 | 0.0M |
| 2025-01-21 | 5,326.00 | 5,326.00 | 5,281.00 | 5,281.00 | 0.0M |
| 2025-01-20 | 5,350.00 | 5,350.00 | 5,100.00 | 5,212.00 | 0.0M |
| 2025-01-17 | 5,287.00 | 5,287.00 | 5,244.00 | 5,257.00 | 0.0M |
| 2025-01-16 | 5,336.00 | 5,336.00 | 5,192.00 | 5,192.00 | 0.0M |
| 2025-01-15 | 5,229.00 | 5,277.00 | 5,229.00 | 5,236.00 | 0.0M |
| 2025-01-14 | 5,113.00 | 5,279.00 | 5,100.00 | 5,189.00 | 0.0M |
| 2025-01-10 | 5,269.00 | 5,269.00 | 5,223.00 | 5,223.00 | 0.0M |
| 2025-01-09 | 5,275.00 | 5,275.00 | 5,269.00 | 5,269.00 | 0.0M |
| 2025-01-08 | 5,339.00 | 5,339.00 | 5,275.00 | 5,275.00 | 0.0M |
| 2025-01-07 | 5,300.00 | 5,339.00 | 5,247.00 | 5,339.00 | 0.0M |
| 2025-01-06 | 5,300.00 | 5,300.00 | 5,193.00 | 5,300.00 | 0.0M |