1,976.00
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 1,998.00 | 1,998.00 | 1,975.00 | 1,976.00 | 0.0M |
| 2025-09-30 | 1,993.00 | 2,000.00 | 1,987.00 | 1,987.00 | 0.0M |
| 2025-09-29 | 2,000.00 | 2,000.00 | 1,982.00 | 1,993.00 | 0.0M |
| 2025-09-26 | 1,985.00 | 2,009.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2025-09-25 | 1,980.00 | 1,995.00 | 1,974.00 | 1,995.00 | 0.0M |
| 2025-09-24 | 2,031.00 | 2,032.00 | 1,960.00 | 1,973.00 | 0.0M |
| 2025-09-22 | 2,061.00 | 2,061.00 | 2,018.00 | 2,031.00 | 0.0M |
| 2025-09-19 | 2,071.00 | 2,083.00 | 2,042.00 | 2,042.00 | 0.0M |
| 2025-09-18 | 2,227.00 | 2,227.00 | 2,083.00 | 2,097.00 | 0.0M |
| 2025-09-17 | 2,142.00 | 2,228.00 | 2,071.00 | 2,227.00 | 0.0M |
| 2025-09-16 | 2,310.00 | 2,503.00 | 2,300.00 | 2,421.00 | 0.0M |
| 2025-09-12 | 2,215.00 | 2,281.00 | 2,215.00 | 2,260.00 | 0.0M |
| 2025-09-11 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 0.0M |
| 2025-09-10 | 2,139.00 | 2,190.00 | 2,139.00 | 2,190.00 | 0.0M |
| 2025-09-09 | 2,122.00 | 2,150.00 | 2,122.00 | 2,139.00 | 0.0M |
| 2025-09-08 | 2,100.00 | 2,150.00 | 2,087.00 | 2,130.00 | 0.0M |
| 2025-09-05 | 2,029.00 | 2,100.00 | 2,025.00 | 2,100.00 | 0.0M |
| 2025-09-04 | 2,080.00 | 2,080.00 | 2,079.00 | 2,079.00 | 0.0M |
| 2025-09-03 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 0.0M |
| 2025-09-01 | 2,088.00 | 2,094.00 | 2,088.00 | 2,094.00 | 0.0M |
| 2025-08-29 | 2,111.00 | 2,111.00 | 2,052.00 | 2,075.00 | 0.0M |
| 2025-08-28 | 2,109.00 | 2,109.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-08-27 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-08-26 | 2,100.00 | 2,110.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-08-25 | 2,099.00 | 2,099.00 | 2,045.00 | 2,098.00 | 0.0M |
| 2025-08-22 | 1,955.00 | 2,049.00 | 1,940.00 | 2,049.00 | 0.0M |
| 2025-08-21 | 1,983.00 | 1,983.00 | 1,955.00 | 1,955.00 | 0.0M |
| 2025-08-20 | 2,011.00 | 2,011.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2025-08-19 | 2,021.00 | 2,035.00 | 2,016.00 | 2,016.00 | 0.0M |
| 2025-08-18 | 2,070.00 | 2,070.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2025-08-15 | 2,092.00 | 2,092.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2025-08-14 | 2,086.00 | 2,155.00 | 2,086.00 | 2,111.00 | 0.0M |
| 2025-08-13 | 2,201.00 | 2,208.00 | 2,082.00 | 2,091.00 | 0.0M |
| 2025-08-12 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 0.0M |
| 2025-08-08 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 0.0M |
| 2025-08-07 | 2,202.00 | 2,203.00 | 2,202.00 | 2,202.00 | 0.0M |
| 2025-08-06 | 2,212.00 | 2,214.00 | 2,208.00 | 2,208.00 | 0.0M |
| 2025-08-05 | 2,317.00 | 2,319.00 | 2,211.00 | 2,211.00 | 0.0M |
| 2025-08-04 | 2,255.00 | 2,255.00 | 2,215.00 | 2,217.00 | 0.0M |
| 2025-08-01 | 2,251.00 | 2,251.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2025-07-31 | 2,254.00 | 2,260.00 | 2,254.00 | 2,256.00 | 0.0M |
| 2025-07-30 | 2,258.00 | 2,300.00 | 2,250.00 | 2,300.00 | 0.0M |
| 2025-07-29 | 2,396.00 | 2,396.00 | 2,266.00 | 2,277.00 | 0.0M |
| 2025-07-28 | 2,402.00 | 2,402.00 | 2,400.00 | 2,400.00 | 0.0M |
| 2025-07-25 | 2,390.00 | 2,400.00 | 2,319.00 | 2,400.00 | 0.0M |
| 2025-07-24 | 2,169.00 | 2,395.00 | 2,156.00 | 2,395.00 | 0.0M |
| 2025-07-23 | 2,169.00 | 2,169.00 | 2,169.00 | 2,169.00 | 0.0M |
| 2025-07-22 | 2,060.00 | 2,169.00 | 2,060.00 | 2,169.00 | 0.0M |
| 2025-07-18 | 2,086.00 | 2,086.00 | 2,022.00 | 2,060.00 | 0.0M |
| 2025-07-17 | 2,098.00 | 2,098.00 | 2,039.00 | 2,089.00 | 0.0M |
| 2025-07-16 | 2,025.00 | 2,098.00 | 1,988.00 | 2,098.00 | 0.0M |
| 2025-07-15 | 2,012.00 | 2,039.00 | 2,009.00 | 2,010.00 | 0.0M |
| 2025-07-14 | 2,122.00 | 2,199.00 | 2,011.00 | 2,012.00 | 0.0M |
| 2025-07-11 | 2,207.00 | 2,207.00 | 2,063.00 | 2,075.00 | 0.0M |
| 2025-07-10 | 2,271.00 | 2,300.00 | 2,236.00 | 2,257.00 | 0.0M |
| 2025-07-09 | 2,331.00 | 2,331.00 | 2,254.00 | 2,294.00 | 0.0M |
| 2025-07-08 | 2,371.00 | 2,371.00 | 2,324.00 | 2,349.00 | 0.0M |
| 2025-07-07 | 2,323.00 | 2,395.00 | 2,323.00 | 2,389.00 | 0.0M |
| 2025-07-04 | 2,355.00 | 2,389.00 | 2,305.00 | 2,373.00 | 0.0M |
| 2025-07-03 | 2,384.00 | 2,397.00 | 2,353.00 | 2,355.00 | 0.0M |
| 2025-07-02 | 2,271.00 | 2,377.00 | 2,271.00 | 2,377.00 | 0.0M |
| 2025-07-01 | 2,298.00 | 2,400.00 | 2,264.00 | 2,271.00 | 0.0M |
| 2025-06-30 | 2,129.00 | 2,295.00 | 2,129.00 | 2,294.00 | 0.0M |
| 2025-06-27 | 2,125.00 | 2,125.00 | 2,066.00 | 2,116.00 | 0.0M |
| 2025-06-26 | 2,110.00 | 2,129.00 | 2,079.00 | 2,100.00 | 0.0M |
| 2025-06-25 | 2,053.00 | 2,100.00 | 2,025.00 | 2,100.00 | 0.0M |
| 2025-06-24 | 2,028.00 | 2,098.00 | 2,000.00 | 2,033.00 | 0.0M |
| 2025-06-23 | 2,040.00 | 2,040.00 | 2,014.00 | 2,028.00 | 0.0M |
| 2025-06-20 | 2,110.00 | 2,110.00 | 2,061.00 | 2,061.00 | 0.0M |
| 2025-06-19 | 2,169.00 | 2,169.00 | 2,079.00 | 2,110.00 | 0.0M |
| 2025-06-18 | 2,053.00 | 2,180.00 | 2,053.00 | 2,154.00 | 0.0M |
| 2025-06-17 | 2,100.00 | 2,118.00 | 1,995.00 | 2,050.00 | 0.0M |
| 2025-06-16 | 1,959.00 | 2,000.00 | 1,959.00 | 1,989.00 | 0.0M |
| 2025-06-13 | 1,960.00 | 1,978.00 | 1,880.00 | 1,959.00 | 0.0M |
| 2025-06-12 | 1,945.00 | 1,949.00 | 1,930.00 | 1,947.00 | 0.0M |
| 2025-06-11 | 1,960.00 | 1,960.00 | 1,927.00 | 1,945.00 | 0.0M |
| 2025-06-10 | 1,898.00 | 1,950.00 | 1,887.00 | 1,920.00 | 0.0M |
| 2025-06-09 | 1,899.00 | 1,904.00 | 1,864.00 | 1,900.00 | 0.0M |
| 2025-06-06 | 1,880.00 | 1,897.00 | 1,851.00 | 1,897.00 | 0.0M |
| 2025-06-05 | 1,933.00 | 1,935.00 | 1,861.00 | 1,880.00 | 0.0M |
| 2025-06-04 | 1,794.00 | 1,930.00 | 1,754.00 | 1,900.00 | 0.0M |
| 2025-06-03 | 1,777.00 | 1,794.00 | 1,764.00 | 1,794.00 | 0.0M |
| 2025-06-02 | 1,799.00 | 1,799.00 | 1,763.00 | 1,763.00 | 0.0M |
| 2025-05-30 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.0M |
| 2025-05-28 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.0M |
| 2025-05-27 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 0.0M |
| 2025-05-26 | 1,808.00 | 1,809.00 | 1,799.00 | 1,800.00 | 0.0M |
| 2025-05-23 | 1,775.00 | 1,797.00 | 1,756.00 | 1,795.00 | 0.0M |
| 2025-05-22 | 1,775.00 | 1,775.00 | 1,756.00 | 1,775.00 | 0.0M |
| 2025-05-20 | 1,791.00 | 1,800.00 | 1,761.00 | 1,775.00 | 0.0M |
| 2025-05-19 | 1,788.00 | 1,799.00 | 1,788.00 | 1,798.00 | 0.0M |
| 2025-05-16 | 1,794.00 | 1,794.00 | 1,761.00 | 1,794.00 | 0.0M |
| 2025-05-15 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0M |
| 2025-05-13 | 1,746.00 | 1,799.00 | 1,746.00 | 1,799.00 | 0.0M |
| 2025-05-12 | 1,796.00 | 1,796.00 | 1,771.00 | 1,786.00 | 0.0M |
| 2025-05-09 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 0.0M |
| 2025-05-08 | 1,778.00 | 1,803.00 | 1,754.00 | 1,803.00 | 0.0M |
| 2025-05-07 | 1,789.00 | 1,829.00 | 1,757.00 | 1,778.00 | 0.0M |
| 2025-05-02 | 1,755.00 | 1,789.00 | 1,755.00 | 1,789.00 | 0.0M |
| 2025-04-30 | 1,782.00 | 1,799.00 | 1,778.00 | 1,778.00 | 0.0M |
| 2025-04-28 | 1,823.00 | 1,823.00 | 1,762.00 | 1,764.00 | 0.0M |
| 2025-04-25 | 1,747.00 | 1,747.00 | 1,701.00 | 1,743.00 | 0.0M |
| 2025-04-24 | 1,747.00 | 1,860.00 | 1,719.00 | 1,736.00 | 0.0M |
| 2025-04-23 | 1,715.00 | 1,733.00 | 1,694.00 | 1,731.00 | 0.0M |
| 2025-04-22 | 1,660.00 | 1,721.00 | 1,640.00 | 1,708.00 | 0.0M |
| 2025-04-21 | 1,633.00 | 1,662.00 | 1,616.00 | 1,656.00 | 0.0M |
| 2025-04-18 | 1,635.00 | 1,690.00 | 1,623.00 | 1,633.00 | 0.0M |
| 2025-04-17 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 0.0M |
| 2025-04-16 | 1,602.00 | 1,675.00 | 1,602.00 | 1,675.00 | 0.0M |
| 2025-04-14 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2025-04-11 | 1,610.00 | 1,620.00 | 1,601.00 | 1,620.00 | 0.0M |
| 2025-04-10 | 1,570.00 | 1,649.00 | 1,570.00 | 1,610.00 | 0.0M |
| 2025-04-09 | 1,556.00 | 1,556.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2025-04-08 | 1,587.00 | 1,600.00 | 1,569.00 | 1,579.00 | 0.0M |
| 2025-04-07 | 1,545.00 | 1,600.00 | 1,498.00 | 1,547.00 | 0.0M |
| 2025-04-04 | 1,625.00 | 1,630.00 | 1,580.00 | 1,605.00 | 0.0M |
| 2025-04-03 | 1,688.00 | 1,690.00 | 1,647.00 | 1,665.00 | 0.0M |
| 2025-04-02 | 1,670.00 | 1,688.00 | 1,651.00 | 1,688.00 | 0.0M |
| 2025-04-01 | 1,655.00 | 1,695.00 | 1,655.00 | 1,694.00 | 0.0M |
| 2025-03-31 | 1,702.00 | 1,702.00 | 1,662.00 | 1,695.00 | 0.0M |
| 2025-03-28 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 0.0M |
| 2025-03-26 | 1,725.00 | 1,725.00 | 1,654.00 | 1,721.00 | 0.0M |
| 2025-03-25 | 1,694.00 | 1,725.00 | 1,694.00 | 1,715.00 | 0.0M |
| 2025-03-24 | 1,673.00 | 1,700.00 | 1,669.00 | 1,695.00 | 0.0M |
| 2025-03-21 | 1,692.00 | 1,692.00 | 1,654.00 | 1,673.00 | 0.0M |
| 2025-03-19 | 1,666.00 | 1,699.00 | 1,654.00 | 1,693.00 | 0.0M |
| 2025-03-18 | 1,670.00 | 1,756.00 | 1,638.00 | 1,680.00 | 0.0M |
| 2025-03-17 | 1,597.00 | 1,674.00 | 1,597.00 | 1,673.00 | 0.0M |
| 2025-03-14 | 1,564.00 | 1,564.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-03-13 | 1,559.00 | 1,564.00 | 1,559.00 | 1,564.00 | 0.0M |
| 2025-03-12 | 1,532.00 | 1,578.00 | 1,510.00 | 1,563.00 | 0.0M |
| 2025-03-11 | 1,539.00 | 1,572.00 | 1,507.00 | 1,572.00 | 0.0M |
| 2025-03-10 | 1,592.00 | 1,603.00 | 1,543.00 | 1,579.00 | 0.0M |
| 2025-03-07 | 1,576.00 | 1,593.00 | 1,576.00 | 1,593.00 | 0.0M |
| 2025-03-06 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2025-03-05 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2025-03-04 | 1,604.00 | 1,635.00 | 1,604.00 | 1,620.00 | 0.0M |
| 2025-03-03 | 1,596.00 | 1,638.00 | 1,596.00 | 1,638.00 | 0.0M |
| 2025-02-28 | 1,595.00 | 1,620.00 | 1,589.00 | 1,596.00 | 0.0M |
| 2025-02-27 | 1,570.00 | 1,620.00 | 1,570.00 | 1,620.00 | 0.0M |
| 2025-02-26 | 1,559.00 | 1,611.00 | 1,524.00 | 1,570.00 | 0.0M |
| 2025-02-25 | 1,486.00 | 1,486.00 | 1,479.00 | 1,485.00 | 0.0M |
| 2025-02-21 | 1,466.00 | 1,488.00 | 1,466.00 | 1,488.00 | 0.0M |
| 2025-02-20 | 1,425.00 | 1,496.00 | 1,425.00 | 1,458.00 | 0.0M |
| 2025-02-19 | 1,430.00 | 1,430.00 | 1,421.00 | 1,430.00 | 0.0M |
| 2025-02-18 | 1,428.00 | 1,428.00 | 1,410.00 | 1,416.00 | 0.0M |
| 2025-02-17 | 1,413.00 | 1,439.00 | 1,399.00 | 1,424.00 | 0.0M |
| 2025-02-14 | 1,416.00 | 1,438.00 | 1,410.00 | 1,438.00 | 0.0M |
| 2025-02-13 | 1,417.00 | 1,424.00 | 1,416.00 | 1,424.00 | 0.0M |
| 2025-02-10 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.0M |
| 2025-02-06 | 1,430.00 | 1,430.00 | 1,426.00 | 1,426.00 | 0.0M |
| 2025-02-05 | 1,414.00 | 1,437.00 | 1,414.00 | 1,418.00 | 0.0M |
| 2025-02-04 | 1,410.00 | 1,421.00 | 1,410.00 | 1,413.00 | 0.0M |
| 2025-02-03 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.0M |
| 2025-01-31 | 1,390.00 | 1,407.00 | 1,382.00 | 1,407.00 | 0.0M |
| 2025-01-30 | 1,378.00 | 1,401.00 | 1,378.00 | 1,390.00 | 0.0M |
| 2025-01-29 | 1,368.00 | 1,392.00 | 1,368.00 | 1,392.00 | 0.0M |
| 2025-01-28 | 1,360.00 | 1,385.00 | 1,360.00 | 1,385.00 | 0.0M |
| 2025-01-27 | 1,434.00 | 1,434.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2025-01-24 | 1,429.00 | 1,429.00 | 1,414.00 | 1,414.00 | 0.0M |
| 2025-01-23 | 1,386.00 | 1,404.00 | 1,384.00 | 1,404.00 | 0.0M |
| 2025-01-22 | 1,400.00 | 1,403.00 | 1,400.00 | 1,403.00 | 0.0M |
| 2025-01-20 | 1,452.00 | 1,452.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2025-01-17 | 1,429.00 | 1,429.00 | 1,422.00 | 1,422.00 | 0.0M |
| 2025-01-16 | 1,431.00 | 1,434.00 | 1,431.00 | 1,434.00 | 0.0M |
| 2025-01-15 | 1,430.00 | 1,431.00 | 1,430.00 | 1,431.00 | 0.0M |
| 2025-01-14 | 1,480.00 | 1,480.00 | 1,429.00 | 1,429.00 | 0.0M |
| 2025-01-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2025-01-08 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 0.0M |
| 2025-01-07 | 1,482.00 | 1,501.00 | 1,482.00 | 1,501.00 | 0.0M |
| 2025-01-06 | 1,466.00 | 1,520.00 | 1,466.00 | 1,502.00 | 0.0M |