2,132.00
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 | 2,174.00 | 2,208.00 | 2,127.00 | 2,132.00 | 0.2M |
| 2025-09-25 | 2,200.00 | 2,232.00 | 2,115.00 | 2,153.00 | 0.2M |
| 2025-09-24 | 2,409.00 | 2,409.00 | 2,186.00 | 2,210.00 | 0.5M |
| 2025-09-22 | 2,485.00 | 2,555.00 | 2,419.00 | 2,419.00 | 0.2M |
| 2025-09-19 | 2,499.00 | 2,516.00 | 2,369.00 | 2,464.00 | 0.3M |
| 2025-09-18 | 2,525.00 | 2,535.00 | 2,432.00 | 2,481.00 | 0.2M |
| 2025-09-17 | 2,550.00 | 2,605.00 | 2,481.00 | 2,500.00 | 0.2M |
| 2025-09-16 | 2,451.00 | 2,634.00 | 2,411.00 | 2,563.00 | 0.4M |
| 2025-09-12 | 2,420.00 | 2,465.00 | 2,342.00 | 2,419.00 | 0.3M |
| 2025-09-11 | 2,381.00 | 2,418.00 | 2,290.00 | 2,418.00 | 0.3M |
| 2025-09-10 | 2,368.00 | 2,424.00 | 2,320.00 | 2,400.00 | 0.2M |
| 2025-09-09 | 2,531.00 | 2,570.00 | 2,363.00 | 2,379.00 | 0.3M |
| 2025-09-08 | 2,433.00 | 2,538.00 | 2,406.00 | 2,500.00 | 0.3M |
| 2025-09-05 | 2,386.00 | 2,438.00 | 2,308.00 | 2,428.00 | 0.3M |
| 2025-09-04 | 2,410.00 | 2,427.00 | 2,266.00 | 2,372.00 | 1.0M |
| 2025-09-03 | 2,547.00 | 2,547.00 | 2,366.00 | 2,380.00 | 0.6M |
| 2025-09-02 | 2,685.00 | 2,725.00 | 2,521.00 | 2,597.00 | 0.5M |
| 2025-09-01 | 2,729.00 | 2,788.00 | 2,564.00 | 2,635.00 | 0.7M |
| 2025-08-29 | 2,802.00 | 2,940.00 | 2,650.00 | 2,679.00 | 0.9M |
| 2025-08-28 | 2,909.00 | 3,020.00 | 2,710.00 | 2,757.00 | 1.2M |
| 2025-08-27 | 3,350.00 | 3,430.00 | 2,800.00 | 2,959.00 | 2.0M |
| 2025-08-26 | 3,260.00 | 3,460.00 | 3,120.00 | 3,300.00 | 1.8M |
| 2025-08-25 | 3,970.00 | 4,085.00 | 3,250.00 | 3,610.00 | 3.3M |
| 2025-08-22 | 3,730.00 | 4,090.00 | 3,600.00 | 3,900.00 | 4.6M |
| 2025-08-21 | 2,891.00 | 3,390.00 | 2,780.00 | 3,390.00 | 2.0M |
| 2025-08-20 | 2,500.00 | 2,949.00 | 2,490.00 | 2,890.00 | 1.9M |
| 2025-08-19 | 2,432.00 | 2,719.00 | 2,262.00 | 2,450.00 | 2.2M |
| 2025-08-18 | 2,300.00 | 2,382.00 | 2,241.00 | 2,382.00 | 1.1M |
| 2025-08-15 | 2,170.00 | 2,177.00 | 1,982.00 | 1,982.00 | 0.8M |
| 2025-08-14 | 2,445.00 | 2,533.00 | 2,440.00 | 2,482.00 | 0.1M |
| 2025-08-13 | 2,456.00 | 2,510.00 | 2,402.00 | 2,445.00 | 0.1M |
| 2025-08-12 | 2,430.00 | 2,485.00 | 2,405.00 | 2,447.00 | 0.0M |
| 2025-08-08 | 2,434.00 | 2,459.00 | 2,414.00 | 2,428.00 | 0.0M |
| 2025-08-07 | 2,400.00 | 2,463.00 | 2,381.00 | 2,455.00 | 0.1M |
| 2025-08-06 | 2,451.00 | 2,478.00 | 2,418.00 | 2,428.00 | 0.0M |
| 2025-08-05 | 2,471.00 | 2,471.00 | 2,400.00 | 2,458.00 | 0.0M |
| 2025-08-04 | 2,383.00 | 2,467.00 | 2,361.00 | 2,441.00 | 0.1M |
| 2025-08-01 | 2,465.00 | 2,520.00 | 2,462.00 | 2,480.00 | 0.0M |
| 2025-07-31 | 2,512.00 | 2,553.00 | 2,430.00 | 2,514.00 | 0.2M |
| 2025-07-30 | 2,496.00 | 2,512.00 | 2,457.00 | 2,495.00 | 0.0M |
| 2025-07-29 | 2,510.00 | 2,522.00 | 2,444.00 | 2,468.00 | 0.1M |
| 2025-07-28 | 2,501.00 | 2,605.00 | 2,483.00 | 2,550.00 | 0.1M |
| 2025-07-25 | 2,636.00 | 2,650.00 | 2,511.00 | 2,516.00 | 0.1M |
| 2025-07-24 | 2,579.00 | 2,623.00 | 2,553.00 | 2,603.00 | 0.2M |
| 2025-07-23 | 2,654.00 | 2,734.00 | 2,586.00 | 2,586.00 | 0.2M |
| 2025-07-22 | 2,751.00 | 2,810.00 | 2,615.00 | 2,636.00 | 0.2M |
| 2025-07-18 | 2,900.00 | 2,910.00 | 2,736.00 | 2,796.00 | 0.2M |
| 2025-07-17 | 2,775.00 | 2,923.00 | 2,766.00 | 2,850.00 | 0.4M |
| 2025-07-16 | 2,560.00 | 2,805.00 | 2,521.00 | 2,715.00 | 0.3M |
| 2025-07-15 | 2,838.00 | 2,840.00 | 2,620.00 | 2,660.00 | 0.3M |
| 2025-07-14 | 2,760.00 | 2,815.00 | 2,655.00 | 2,810.00 | 0.2M |
| 2025-07-11 | 2,690.00 | 2,777.00 | 2,632.00 | 2,741.00 | 0.2M |
| 2025-07-10 | 2,577.00 | 2,767.00 | 2,577.00 | 2,687.00 | 0.2M |
| 2025-07-09 | 2,580.00 | 2,595.00 | 2,509.00 | 2,554.00 | 0.1M |
| 2025-07-08 | 2,580.00 | 2,680.00 | 2,559.00 | 2,585.00 | 0.1M |
| 2025-07-07 | 2,482.00 | 2,628.00 | 2,480.00 | 2,580.00 | 0.1M |
| 2025-07-04 | 2,483.00 | 2,611.00 | 2,460.00 | 2,525.00 | 0.2M |
| 2025-07-03 | 2,515.00 | 2,530.00 | 2,430.00 | 2,455.00 | 0.1M |
| 2025-07-02 | 2,483.00 | 2,541.00 | 2,476.00 | 2,515.00 | 0.1M |
| 2025-07-01 | 2,692.00 | 2,693.00 | 2,515.00 | 2,515.00 | 0.1M |
| 2025-06-30 | 2,597.00 | 2,695.00 | 2,565.00 | 2,664.00 | 0.1M |
| 2025-06-27 | 2,681.00 | 2,718.00 | 2,543.00 | 2,547.00 | 0.2M |
| 2025-06-26 | 2,740.00 | 2,787.00 | 2,643.00 | 2,660.00 | 0.2M |
| 2025-06-25 | 2,800.00 | 2,838.00 | 2,540.00 | 2,740.00 | 0.5M |
| 2025-06-24 | 2,749.00 | 2,951.00 | 2,720.00 | 2,900.00 | 0.4M |
| 2025-06-23 | 2,600.00 | 2,735.00 | 2,576.00 | 2,655.00 | 0.2M |
| 2025-06-20 | 2,822.00 | 2,863.00 | 2,632.00 | 2,650.00 | 0.3M |
| 2025-06-19 | 2,936.00 | 3,065.00 | 2,693.00 | 2,802.00 | 1.2M |
| 2025-06-18 | 2,588.00 | 3,110.00 | 2,560.00 | 2,793.00 | 2.4M |
| 2025-06-17 | 2,570.00 | 2,750.00 | 2,536.00 | 2,607.00 | 0.5M |
| 2025-06-16 | 2,177.00 | 2,536.00 | 2,155.00 | 2,536.00 | 0.2M |
| 2025-06-13 | 2,200.00 | 2,233.00 | 2,132.00 | 2,152.00 | 0.1M |
| 2025-06-12 | 2,150.00 | 2,221.00 | 2,150.00 | 2,198.00 | 0.1M |
| 2025-06-11 | 2,153.00 | 2,237.00 | 2,126.00 | 2,154.00 | 0.1M |
| 2025-06-10 | 2,118.00 | 2,181.00 | 2,118.00 | 2,136.00 | 0.1M |
| 2025-06-09 | 2,097.00 | 2,138.00 | 2,078.00 | 2,110.00 | 0.1M |
| 2025-06-06 | 2,124.00 | 2,182.00 | 2,020.00 | 2,047.00 | 0.1M |
| 2025-06-05 | 2,042.00 | 2,080.00 | 2,024.00 | 2,024.00 | 0.0M |
| 2025-06-04 | 2,051.00 | 2,107.00 | 2,031.00 | 2,067.00 | 0.1M |
| 2025-06-03 | 2,000.00 | 2,072.00 | 1,980.00 | 2,039.00 | 0.1M |
| 2025-06-02 | 2,076.00 | 2,076.00 | 2,008.00 | 2,010.00 | 0.1M |
| 2025-05-30 | 2,044.00 | 2,146.00 | 2,036.00 | 2,100.00 | 0.1M |
| 2025-05-29 | 2,075.00 | 2,146.00 | 2,035.00 | 2,060.00 | 0.1M |
| 2025-05-28 | 2,173.00 | 2,194.00 | 2,060.00 | 2,061.00 | 0.1M |
| 2025-05-27 | 2,131.00 | 2,194.00 | 2,131.00 | 2,157.00 | 0.0M |
| 2025-05-26 | 2,185.00 | 2,225.00 | 2,164.00 | 2,164.00 | 0.0M |
| 2025-05-23 | 2,225.00 | 2,231.00 | 2,070.00 | 2,189.00 | 0.2M |
| 2025-05-22 | 2,070.00 | 2,314.00 | 2,053.00 | 2,275.00 | 0.2M |
| 2025-05-21 | 2,223.00 | 2,292.00 | 2,042.00 | 2,082.00 | 0.1M |
| 2025-05-20 | 2,306.00 | 2,340.00 | 2,197.00 | 2,203.00 | 0.1M |
| 2025-05-19 | 2,363.00 | 2,416.00 | 2,163.00 | 2,212.00 | 0.2M |
| 2025-05-16 | 2,076.00 | 2,335.00 | 2,022.00 | 2,313.00 | 0.3M |
| 2025-05-15 | 2,000.00 | 2,075.00 | 2,000.00 | 2,051.00 | 0.0M |
| 2025-05-14 | 2,060.00 | 2,060.00 | 1,992.00 | 2,038.00 | 0.1M |
| 2025-05-13 | 2,055.00 | 2,091.00 | 2,016.00 | 2,040.00 | 0.0M |
| 2025-05-12 | 2,016.00 | 2,057.00 | 2,012.00 | 2,034.00 | 0.0M |
| 2025-05-09 | 2,014.00 | 2,100.00 | 2,011.00 | 2,016.00 | 0.1M |
| 2025-05-08 | 2,007.00 | 2,048.00 | 2,001.00 | 2,013.00 | 0.0M |
| 2025-05-07 | 2,075.00 | 2,110.00 | 2,016.00 | 2,021.00 | 0.1M |
| 2025-05-02 | 2,169.00 | 2,169.00 | 2,068.00 | 2,075.00 | 0.1M |
| 2025-05-01 | 2,128.00 | 2,181.00 | 2,107.00 | 2,155.00 | 0.0M |
| 2025-04-30 | 2,175.00 | 2,175.00 | 2,084.00 | 2,128.00 | 0.1M |
| 2025-04-28 | 2,188.00 | 2,265.00 | 2,151.00 | 2,195.00 | 0.1M |
| 2025-04-25 | 2,134.00 | 2,194.00 | 2,128.00 | 2,151.00 | 0.0M |
| 2025-04-24 | 2,137.00 | 2,170.00 | 2,080.00 | 2,131.00 | 0.1M |
| 2025-04-23 | 2,150.00 | 2,170.00 | 2,115.00 | 2,118.00 | 0.0M |
| 2025-04-22 | 2,189.00 | 2,189.00 | 2,067.00 | 2,114.00 | 0.1M |
| 2025-04-21 | 2,153.00 | 2,204.00 | 2,050.00 | 2,160.00 | 0.1M |
| 2025-04-18 | 1,980.00 | 2,170.00 | 1,957.00 | 2,168.00 | 0.2M |
| 2025-04-17 | 2,120.00 | 2,135.00 | 2,067.00 | 2,117.00 | 0.0M |
| 2025-04-16 | 2,100.00 | 2,124.00 | 2,053.00 | 2,120.00 | 0.1M |
| 2025-04-15 | 2,084.00 | 2,100.00 | 2,044.00 | 2,053.00 | 0.0M |
| 2025-04-14 | 2,082.00 | 2,144.00 | 2,042.00 | 2,042.00 | 0.1M |
| 2025-04-11 | 1,950.00 | 2,077.00 | 1,899.00 | 2,077.00 | 0.1M |
| 2025-04-10 | 1,990.00 | 2,015.00 | 1,919.00 | 1,990.00 | 0.2M |
| 2025-04-09 | 1,900.00 | 1,915.00 | 1,745.00 | 1,870.00 | 0.2M |
| 2025-04-08 | 1,850.00 | 1,962.00 | 1,850.00 | 1,920.00 | 0.1M |
| 2025-04-07 | 1,625.00 | 1,751.00 | 1,600.00 | 1,650.00 | 0.2M |
| 2025-04-04 | 1,912.00 | 1,922.00 | 1,790.00 | 1,905.00 | 0.4M |
| 2025-04-03 | 1,980.00 | 2,054.00 | 1,803.00 | 1,970.00 | 0.5M |
| 2025-04-02 | 2,451.00 | 2,691.00 | 2,000.00 | 2,039.00 | 1.1M |
| 2025-04-01 | 2,563.00 | 2,600.00 | 2,479.00 | 2,500.00 | 0.1M |
| 2025-03-31 | 2,576.00 | 2,650.00 | 2,546.00 | 2,555.00 | 0.1M |
| 2025-03-28 | 2,771.00 | 2,844.00 | 2,621.00 | 2,626.00 | 0.4M |
| 2025-03-27 | 2,600.00 | 2,640.00 | 2,502.00 | 2,521.00 | 0.1M |
| 2025-03-26 | 2,721.00 | 2,748.00 | 2,581.00 | 2,610.00 | 0.2M |
| 2025-03-25 | 2,649.00 | 2,840.00 | 2,622.00 | 2,713.00 | 0.2M |
| 2025-03-24 | 2,675.00 | 2,805.00 | 2,603.00 | 2,603.00 | 0.2M |
| 2025-03-21 | 2,593.00 | 2,766.00 | 2,533.00 | 2,692.00 | 0.3M |
| 2025-03-19 | 2,392.00 | 2,616.00 | 2,392.00 | 2,595.00 | 0.2M |
| 2025-03-18 | 2,418.00 | 2,458.00 | 2,385.00 | 2,424.00 | 0.1M |
| 2025-03-17 | 2,520.00 | 2,551.00 | 2,367.00 | 2,436.00 | 0.2M |
| 2025-03-14 | 2,515.00 | 2,565.00 | 2,491.00 | 2,520.00 | 0.1M |
| 2025-03-13 | 2,450.00 | 2,525.00 | 2,450.00 | 2,493.00 | 0.1M |
| 2025-03-12 | 2,527.00 | 2,582.00 | 2,450.00 | 2,469.00 | 0.2M |
| 2025-03-11 | 2,431.00 | 2,594.00 | 2,400.00 | 2,550.00 | 0.3M |
| 2025-03-10 | 2,393.00 | 2,655.00 | 2,383.00 | 2,531.00 | 0.9M |
| 2025-03-07 | 2,394.00 | 2,431.00 | 2,282.00 | 2,283.00 | 0.3M |
| 2025-03-06 | 2,660.00 | 2,700.00 | 2,281.00 | 2,431.00 | 1.0M |
| 2025-03-05 | 2,975.00 | 2,985.00 | 2,716.00 | 2,735.00 | 0.3M |
| 2025-03-04 | 2,850.00 | 2,997.00 | 2,776.00 | 2,931.00 | 0.4M |
| 2025-03-03 | 2,950.00 | 2,965.00 | 2,851.00 | 2,895.00 | 0.1M |
| 2025-02-28 | 2,758.00 | 2,841.00 | 2,664.00 | 2,820.00 | 0.1M |
| 2025-02-27 | 3,000.00 | 3,010.00 | 2,740.00 | 2,808.00 | 0.2M |
| 2025-02-26 | 2,951.00 | 3,020.00 | 2,896.00 | 3,010.00 | 0.1M |
| 2025-02-25 | 2,931.00 | 3,010.00 | 2,922.00 | 2,967.00 | 0.1M |
| 2025-02-21 | 2,840.00 | 3,100.00 | 2,831.00 | 3,010.00 | 0.2M |
| 2025-02-20 | 2,835.00 | 2,919.00 | 2,817.00 | 2,851.00 | 0.1M |
| 2025-02-19 | 2,939.00 | 2,956.00 | 2,826.00 | 2,840.00 | 0.1M |
| 2025-02-18 | 3,100.00 | 3,105.00 | 2,911.00 | 2,925.00 | 0.2M |
| 2025-02-17 | 2,995.00 | 3,245.00 | 2,976.00 | 3,170.00 | 0.1M |
| 2025-02-14 | 3,000.00 | 3,030.00 | 2,955.00 | 2,976.00 | 0.1M |
| 2025-02-13 | 2,926.00 | 3,100.00 | 2,915.00 | 3,010.00 | 0.1M |
| 2025-02-12 | 3,035.00 | 3,065.00 | 2,791.00 | 2,898.00 | 0.3M |
| 2025-02-10 | 2,930.00 | 3,115.00 | 2,919.00 | 3,105.00 | 0.1M |
| 2025-02-07 | 3,050.00 | 3,050.00 | 2,911.00 | 2,911.00 | 0.1M |
| 2025-02-06 | 3,080.00 | 3,125.00 | 2,998.00 | 3,025.00 | 0.1M |
| 2025-02-05 | 2,905.00 | 3,140.00 | 2,887.00 | 3,140.00 | 0.1M |
| 2025-02-04 | 2,938.00 | 3,085.00 | 2,914.00 | 2,955.00 | 0.1M |
| 2025-02-03 | 2,780.00 | 2,884.00 | 2,724.00 | 2,838.00 | 0.3M |
| 2025-01-31 | 3,355.00 | 3,420.00 | 2,980.00 | 3,070.00 | 0.5M |
| 2025-01-30 | 3,365.00 | 3,500.00 | 3,315.00 | 3,380.00 | 0.3M |
| 2025-01-29 | 3,550.00 | 3,690.00 | 3,530.00 | 3,535.00 | 0.1M |
| 2025-01-28 | 3,645.00 | 3,845.00 | 3,570.00 | 3,590.00 | 0.1M |
| 2025-01-27 | 3,715.00 | 3,735.00 | 3,530.00 | 3,670.00 | 0.1M |
| 2025-01-24 | 3,745.00 | 3,750.00 | 3,675.00 | 3,700.00 | 0.1M |
| 2025-01-23 | 3,930.00 | 3,950.00 | 3,650.00 | 3,725.00 | 0.2M |
| 2025-01-22 | 3,830.00 | 4,115.00 | 3,780.00 | 3,920.00 | 0.4M |
| 2025-01-21 | 3,640.00 | 4,225.00 | 3,630.00 | 3,700.00 | 0.5M |
| 2025-01-20 | 3,620.00 | 3,755.00 | 3,480.00 | 3,595.00 | 0.3M |
| 2025-01-17 | 3,400.00 | 3,865.00 | 3,060.00 | 3,690.00 | 1.2M |
| 2025-01-16 | 4,100.00 | 4,180.00 | 3,680.00 | 3,680.00 | 0.6M |
| 2025-01-15 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0M |
| 2025-01-14 | 4,920.00 | 5,460.00 | 4,920.00 | 5,380.00 | 0.1M |
| 2025-01-10 | 5,600.00 | 5,750.00 | 4,845.00 | 4,965.00 | 0.2M |
| 2025-01-09 | 5,470.00 | 5,650.00 | 5,350.00 | 5,650.00 | 0.1M |
| 2025-01-08 | 5,230.00 | 5,490.00 | 5,190.00 | 5,480.00 | 0.1M |
| 2025-01-07 | 5,270.00 | 5,490.00 | 5,210.00 | 5,280.00 | 0.1M |
| 2025-01-06 | 5,300.00 | 5,650.00 | 5,250.00 | 5,300.00 | 0.1M |