2,075.00
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 | 2,097.00 | 2,125.00 | 2,071.00 | 2,075.00 | 0.2M |
| 2025-09-25 | 2,060.00 | 2,139.00 | 2,053.00 | 2,111.00 | 0.9M |
| 2025-09-24 | 2,129.00 | 2,135.00 | 2,084.00 | 2,095.00 | 0.3M |
| 2025-09-22 | 2,165.00 | 2,188.00 | 2,123.00 | 2,123.00 | 0.1M |
| 2025-09-19 | 2,157.00 | 2,185.00 | 2,146.00 | 2,174.00 | 0.1M |
| 2025-09-18 | 2,155.00 | 2,159.00 | 2,131.00 | 2,156.00 | 0.1M |
| 2025-09-17 | 2,123.00 | 2,150.00 | 2,101.00 | 2,139.00 | 0.1M |
| 2025-09-16 | 2,102.00 | 2,147.00 | 2,073.00 | 2,136.00 | 0.3M |
| 2025-09-12 | 2,210.00 | 2,210.00 | 2,178.00 | 2,190.00 | 0.1M |
| 2025-09-11 | 2,160.00 | 2,198.00 | 2,157.00 | 2,181.00 | 0.1M |
| 2025-09-10 | 2,138.00 | 2,182.00 | 2,138.00 | 2,165.00 | 0.1M |
| 2025-09-09 | 2,175.00 | 2,175.00 | 2,119.00 | 2,124.00 | 0.1M |
| 2025-09-08 | 2,114.00 | 2,143.00 | 2,100.00 | 2,143.00 | 0.1M |
| 2025-09-05 | 2,078.00 | 2,090.00 | 2,041.00 | 2,087.00 | 0.1M |
| 2025-09-04 | 2,047.00 | 2,078.00 | 2,040.00 | 2,069.00 | 0.1M |
| 2025-09-03 | 2,075.00 | 2,078.00 | 2,045.00 | 2,045.00 | 0.1M |
| 2025-09-02 | 2,087.00 | 2,103.00 | 2,068.00 | 2,078.00 | 0.1M |
| 2025-09-01 | 2,083.00 | 2,103.00 | 2,060.00 | 2,068.00 | 0.1M |
| 2025-08-29 | 2,084.00 | 2,103.00 | 2,081.00 | 2,083.00 | 0.1M |
| 2025-08-28 | 2,079.00 | 2,086.00 | 2,064.00 | 2,086.00 | 0.1M |
| 2025-08-27 | 2,082.00 | 2,092.00 | 2,076.00 | 2,080.00 | 0.0M |
| 2025-08-26 | 2,094.00 | 2,103.00 | 2,074.00 | 2,079.00 | 0.0M |
| 2025-08-25 | 2,100.00 | 2,112.00 | 2,082.00 | 2,103.00 | 0.0M |
| 2025-08-22 | 2,084.00 | 2,116.00 | 2,070.00 | 2,090.00 | 0.0M |
| 2025-08-21 | 2,097.00 | 2,097.00 | 2,080.00 | 2,086.00 | 0.0M |
| 2025-08-20 | 2,108.00 | 2,121.00 | 2,094.00 | 2,105.00 | 0.0M |
| 2025-08-19 | 2,134.00 | 2,154.00 | 2,116.00 | 2,136.00 | 0.0M |
| 2025-08-18 | 2,151.00 | 2,174.00 | 2,131.00 | 2,134.00 | 0.0M |
| 2025-08-15 | 2,084.00 | 2,134.00 | 2,053.00 | 2,134.00 | 0.0M |
| 2025-08-14 | 2,065.00 | 2,074.00 | 2,052.00 | 2,070.00 | 0.0M |
| 2025-08-13 | 2,073.00 | 2,109.00 | 2,065.00 | 2,065.00 | 0.0M |
| 2025-08-12 | 2,081.00 | 2,107.00 | 2,041.00 | 2,084.00 | 0.1M |
| 2025-08-08 | 2,134.00 | 2,134.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2025-08-07 | 2,143.00 | 2,152.00 | 2,111.00 | 2,134.00 | 0.0M |
| 2025-08-06 | 2,151.00 | 2,167.00 | 2,145.00 | 2,147.00 | 0.0M |
| 2025-08-05 | 2,168.00 | 2,181.00 | 2,152.00 | 2,153.00 | 0.0M |
| 2025-08-04 | 2,160.00 | 2,200.00 | 2,153.00 | 2,165.00 | 0.0M |
| 2025-08-01 | 2,190.00 | 2,222.00 | 2,190.00 | 2,206.00 | 0.0M |
| 2025-07-31 | 2,200.00 | 2,212.00 | 2,149.00 | 2,187.00 | 0.1M |
| 2025-07-30 | 2,217.00 | 2,240.00 | 2,165.00 | 2,192.00 | 0.1M |
| 2025-07-29 | 2,090.00 | 2,241.00 | 2,075.00 | 2,215.00 | 0.3M |
| 2025-07-28 | 2,030.00 | 2,049.00 | 1,980.00 | 2,005.00 | 0.1M |
| 2025-07-25 | 2,010.00 | 2,064.00 | 2,001.00 | 2,037.00 | 0.0M |
| 2025-07-24 | 1,980.00 | 2,011.00 | 1,970.00 | 1,992.00 | 0.0M |
| 2025-07-23 | 1,945.00 | 1,977.00 | 1,915.00 | 1,972.00 | 0.1M |
| 2025-07-22 | 1,919.00 | 1,949.00 | 1,919.00 | 1,926.00 | 0.0M |
| 2025-07-18 | 1,958.00 | 1,960.00 | 1,919.00 | 1,919.00 | 0.0M |
| 2025-07-17 | 1,878.00 | 1,958.00 | 1,878.00 | 1,956.00 | 0.0M |
| 2025-07-16 | 1,852.00 | 1,911.00 | 1,835.00 | 1,878.00 | 0.0M |
| 2025-07-15 | 1,843.00 | 1,855.00 | 1,820.00 | 1,845.00 | 0.0M |
| 2025-07-14 | 1,841.00 | 1,867.00 | 1,832.00 | 1,850.00 | 0.0M |
| 2025-07-11 | 1,864.00 | 1,882.00 | 1,842.00 | 1,851.00 | 0.0M |
| 2025-07-10 | 1,911.00 | 1,911.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2025-07-09 | 1,909.00 | 1,910.00 | 1,883.00 | 1,894.00 | 0.0M |
| 2025-07-08 | 1,881.00 | 1,912.00 | 1,880.00 | 1,905.00 | 0.0M |
| 2025-07-07 | 1,911.00 | 1,911.00 | 1,885.00 | 1,889.00 | 0.1M |
| 2025-07-04 | 1,921.00 | 1,933.00 | 1,881.00 | 1,889.00 | 0.0M |
| 2025-07-03 | 1,910.00 | 1,947.00 | 1,910.00 | 1,920.00 | 0.0M |
| 2025-07-02 | 1,915.00 | 1,943.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2025-07-01 | 1,959.00 | 1,964.00 | 1,900.00 | 1,933.00 | 0.0M |
| 2025-06-30 | 1,980.00 | 1,987.00 | 1,939.00 | 1,959.00 | 0.0M |
| 2025-06-27 | 1,939.00 | 1,973.00 | 1,932.00 | 1,970.00 | 0.0M |
| 2025-06-26 | 1,916.00 | 1,968.00 | 1,916.00 | 1,933.00 | 0.0M |
| 2025-06-25 | 1,921.00 | 1,948.00 | 1,890.00 | 1,921.00 | 0.1M |
| 2025-06-24 | 1,884.00 | 1,921.00 | 1,864.00 | 1,920.00 | 0.0M |
| 2025-06-23 | 1,873.00 | 1,875.00 | 1,848.00 | 1,859.00 | 0.0M |
| 2025-06-20 | 1,866.00 | 1,879.00 | 1,853.00 | 1,873.00 | 0.0M |
| 2025-06-19 | 1,876.00 | 1,900.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2025-06-18 | 1,866.00 | 1,895.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2025-06-17 | 1,893.00 | 1,893.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2025-06-16 | 1,854.00 | 1,888.00 | 1,846.00 | 1,884.00 | 0.0M |
| 2025-06-13 | 1,884.00 | 1,890.00 | 1,830.00 | 1,833.00 | 0.0M |
| 2025-06-12 | 1,873.00 | 1,889.00 | 1,867.00 | 1,883.00 | 0.0M |
| 2025-06-11 | 1,851.00 | 1,875.00 | 1,850.00 | 1,866.00 | 0.0M |
| 2025-06-10 | 1,900.00 | 1,913.00 | 1,839.00 | 1,845.00 | 0.0M |
| 2025-06-09 | 1,840.00 | 1,869.00 | 1,822.00 | 1,869.00 | 0.0M |
| 2025-06-06 | 1,809.00 | 1,840.00 | 1,808.00 | 1,832.00 | 0.0M |
| 2025-06-05 | 1,787.00 | 1,817.00 | 1,787.00 | 1,800.00 | 0.0M |
| 2025-06-04 | 1,806.00 | 1,806.00 | 1,779.00 | 1,795.00 | 0.0M |
| 2025-06-03 | 1,800.00 | 1,842.00 | 1,800.00 | 1,806.00 | 0.0M |
| 2025-06-02 | 1,809.00 | 1,831.00 | 1,798.00 | 1,799.00 | 0.0M |
| 2025-05-30 | 1,791.00 | 1,823.00 | 1,780.00 | 1,814.00 | 0.0M |
| 2025-05-29 | 1,822.00 | 1,822.00 | 1,790.00 | 1,801.00 | 0.0M |
| 2025-05-28 | 1,850.00 | 1,850.00 | 1,805.00 | 1,812.00 | 0.0M |
| 2025-05-27 | 1,826.00 | 1,849.00 | 1,815.00 | 1,838.00 | 0.0M |
| 2025-05-26 | 1,792.00 | 1,820.00 | 1,788.00 | 1,808.00 | 0.0M |
| 2025-05-23 | 1,780.00 | 1,816.00 | 1,773.00 | 1,776.00 | 0.0M |
| 2025-05-22 | 1,780.00 | 1,795.00 | 1,772.00 | 1,780.00 | 0.0M |
| 2025-05-21 | 1,801.00 | 1,804.00 | 1,786.00 | 1,798.00 | 0.0M |
| 2025-05-20 | 1,830.00 | 1,843.00 | 1,798.00 | 1,800.00 | 0.0M |
| 2025-05-19 | 1,817.00 | 1,832.00 | 1,796.00 | 1,830.00 | 0.0M |
| 2025-05-16 | 1,803.00 | 1,830.00 | 1,796.00 | 1,804.00 | 0.0M |
| 2025-05-15 | 1,789.00 | 1,828.00 | 1,789.00 | 1,810.00 | 0.0M |
| 2025-05-14 | 1,814.00 | 1,826.00 | 1,791.00 | 1,807.00 | 0.0M |
| 2025-05-13 | 1,882.00 | 1,885.00 | 1,824.00 | 1,824.00 | 0.0M |
| 2025-05-12 | 1,880.00 | 1,899.00 | 1,818.00 | 1,881.00 | 0.1M |
| 2025-05-09 | 1,785.00 | 1,850.00 | 1,760.00 | 1,825.00 | 0.1M |
| 2025-05-08 | 1,781.00 | 1,823.00 | 1,780.00 | 1,796.00 | 0.0M |
| 2025-05-07 | 1,742.00 | 1,800.00 | 1,740.00 | 1,779.00 | 0.1M |
| 2025-05-02 | 1,739.00 | 1,770.00 | 1,734.00 | 1,755.00 | 0.0M |
| 2025-05-01 | 1,747.00 | 1,747.00 | 1,727.00 | 1,742.00 | 0.0M |
| 2025-04-30 | 1,754.00 | 1,754.00 | 1,720.00 | 1,747.00 | 0.0M |
| 2025-04-28 | 1,737.00 | 1,753.00 | 1,677.00 | 1,753.00 | 0.1M |
| 2025-04-25 | 1,714.00 | 1,728.00 | 1,695.00 | 1,728.00 | 0.0M |
| 2025-04-24 | 1,735.00 | 1,739.00 | 1,687.00 | 1,706.00 | 0.0M |
| 2025-04-23 | 1,730.00 | 1,743.00 | 1,720.00 | 1,734.00 | 0.0M |
| 2025-04-22 | 1,713.00 | 1,730.00 | 1,701.00 | 1,716.00 | 0.0M |
| 2025-04-21 | 1,708.00 | 1,725.00 | 1,671.00 | 1,713.00 | 0.1M |
| 2025-04-18 | 1,667.00 | 1,709.00 | 1,665.00 | 1,709.00 | 0.0M |
| 2025-04-17 | 1,648.00 | 1,655.00 | 1,639.00 | 1,654.00 | 0.0M |
| 2025-04-16 | 1,659.00 | 1,680.00 | 1,634.00 | 1,643.00 | 0.0M |
| 2025-04-15 | 1,657.00 | 1,657.00 | 1,631.00 | 1,636.00 | 0.0M |
| 2025-04-14 | 1,648.00 | 1,660.00 | 1,618.00 | 1,644.00 | 0.1M |
| 2025-04-11 | 1,540.00 | 1,580.00 | 1,485.00 | 1,574.00 | 0.0M |
| 2025-04-10 | 1,575.00 | 1,585.00 | 1,532.00 | 1,544.00 | 0.0M |
| 2025-04-09 | 1,432.00 | 1,474.00 | 1,403.00 | 1,447.00 | 0.0M |
| 2025-04-08 | 1,410.00 | 1,491.00 | 1,410.00 | 1,462.00 | 0.0M |
| 2025-04-07 | 1,342.00 | 1,403.00 | 1,342.00 | 1,350.00 | 0.1M |
| 2025-04-04 | 1,544.00 | 1,567.00 | 1,455.00 | 1,485.00 | 0.1M |
| 2025-04-03 | 1,540.00 | 1,596.00 | 1,530.00 | 1,567.00 | 0.0M |
| 2025-04-02 | 1,598.00 | 1,620.00 | 1,593.00 | 1,604.00 | 0.0M |
| 2025-04-01 | 1,570.00 | 1,593.00 | 1,568.00 | 1,575.00 | 0.0M |
| 2025-03-31 | 1,600.00 | 1,601.00 | 1,561.00 | 1,561.00 | 0.0M |
| 2025-03-28 | 1,668.00 | 1,668.00 | 1,642.00 | 1,650.00 | 0.0M |
| 2025-03-27 | 1,695.00 | 1,728.00 | 1,682.00 | 1,728.00 | 0.0M |
| 2025-03-26 | 1,712.00 | 1,718.00 | 1,695.00 | 1,710.00 | 0.0M |
| 2025-03-25 | 1,709.00 | 1,713.00 | 1,686.00 | 1,705.00 | 0.0M |
| 2025-03-24 | 1,680.00 | 1,717.00 | 1,679.00 | 1,690.00 | 0.0M |
| 2025-03-21 | 1,685.00 | 1,685.00 | 1,658.00 | 1,678.00 | 0.0M |
| 2025-03-19 | 1,683.00 | 1,686.00 | 1,670.00 | 1,685.00 | 0.0M |
| 2025-03-18 | 1,659.00 | 1,694.00 | 1,654.00 | 1,683.00 | 0.0M |
| 2025-03-17 | 1,668.00 | 1,685.00 | 1,654.00 | 1,654.00 | 0.0M |
| 2025-03-14 | 1,656.00 | 1,668.00 | 1,650.00 | 1,668.00 | 0.0M |
| 2025-03-13 | 1,652.00 | 1,680.00 | 1,648.00 | 1,667.00 | 0.0M |
| 2025-03-12 | 1,643.00 | 1,672.00 | 1,641.00 | 1,661.00 | 0.0M |
| 2025-03-11 | 1,668.00 | 1,668.00 | 1,620.00 | 1,633.00 | 0.0M |
| 2025-03-10 | 1,659.00 | 1,680.00 | 1,640.00 | 1,674.00 | 0.0M |
| 2025-03-07 | 1,638.00 | 1,676.00 | 1,630.00 | 1,638.00 | 0.0M |
| 2025-03-06 | 1,651.00 | 1,663.00 | 1,648.00 | 1,663.00 | 0.0M |
| 2025-03-05 | 1,619.00 | 1,644.00 | 1,612.00 | 1,640.00 | 0.0M |
| 2025-03-04 | 1,630.00 | 1,630.00 | 1,605.00 | 1,608.00 | 0.0M |
| 2025-03-03 | 1,638.00 | 1,638.00 | 1,599.00 | 1,628.00 | 0.0M |
| 2025-02-28 | 1,634.00 | 1,651.00 | 1,611.00 | 1,613.00 | 0.0M |
| 2025-02-27 | 1,600.00 | 1,640.00 | 1,600.00 | 1,634.00 | 0.0M |
| 2025-02-26 | 1,625.00 | 1,634.00 | 1,602.00 | 1,604.00 | 0.0M |
| 2025-02-25 | 1,624.00 | 1,645.00 | 1,611.00 | 1,635.00 | 0.0M |
| 2025-02-21 | 1,671.00 | 1,681.00 | 1,631.00 | 1,640.00 | 0.0M |
| 2025-02-20 | 1,667.00 | 1,725.00 | 1,661.00 | 1,681.00 | 0.0M |
| 2025-02-19 | 1,688.00 | 1,709.00 | 1,667.00 | 1,667.00 | 0.0M |
| 2025-02-18 | 1,588.00 | 1,690.00 | 1,588.00 | 1,688.00 | 0.1M |
| 2025-02-17 | 1,638.00 | 1,648.00 | 1,590.00 | 1,592.00 | 0.0M |
| 2025-02-14 | 1,651.00 | 1,653.00 | 1,632.00 | 1,644.00 | 0.0M |
| 2025-02-13 | 1,635.00 | 1,662.00 | 1,625.00 | 1,651.00 | 0.0M |
| 2025-02-12 | 1,650.00 | 1,650.00 | 1,615.00 | 1,623.00 | 0.0M |
| 2025-02-10 | 1,674.00 | 1,674.00 | 1,629.00 | 1,640.00 | 0.0M |
| 2025-02-07 | 1,662.00 | 1,690.00 | 1,643.00 | 1,677.00 | 0.0M |
| 2025-02-06 | 1,622.00 | 1,668.00 | 1,614.00 | 1,666.00 | 0.0M |
| 2025-02-05 | 1,593.00 | 1,622.00 | 1,593.00 | 1,615.00 | 0.0M |
| 2025-02-04 | 1,584.00 | 1,590.00 | 1,567.00 | 1,582.00 | 0.0M |
| 2025-02-03 | 1,528.00 | 1,595.00 | 1,522.00 | 1,575.00 | 0.1M |
| 2025-01-31 | 1,632.00 | 1,635.00 | 1,613.00 | 1,628.00 | 0.0M |
| 2025-01-30 | 1,606.00 | 1,632.00 | 1,606.00 | 1,632.00 | 0.0M |
| 2025-01-29 | 1,626.00 | 1,626.00 | 1,597.00 | 1,606.00 | 0.0M |
| 2025-01-28 | 1,580.00 | 1,626.00 | 1,580.00 | 1,626.00 | 0.1M |
| 2025-01-27 | 1,565.00 | 1,588.00 | 1,547.00 | 1,586.00 | 0.1M |
| 2025-01-24 | 1,558.00 | 1,569.00 | 1,522.00 | 1,555.00 | 0.1M |
| 2025-01-23 | 1,533.00 | 1,558.00 | 1,522.00 | 1,553.00 | 0.1M |
| 2025-01-22 | 1,495.00 | 1,530.00 | 1,485.00 | 1,523.00 | 0.1M |
| 2025-01-21 | 1,544.00 | 1,551.00 | 1,470.00 | 1,494.00 | 0.2M |
| 2025-01-20 | 1,561.00 | 1,576.00 | 1,491.00 | 1,536.00 | 0.6M |
| 2025-01-17 | 1,350.00 | 1,350.00 | 1,329.00 | 1,341.00 | 0.1M |
| 2025-01-16 | 1,376.00 | 1,392.00 | 1,366.00 | 1,366.00 | 0.0M |
| 2025-01-15 | 1,377.00 | 1,394.00 | 1,371.00 | 1,371.00 | 0.0M |
| 2025-01-14 | 1,381.00 | 1,390.00 | 1,374.00 | 1,377.00 | 0.0M |
| 2025-01-10 | 1,398.00 | 1,402.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2025-01-09 | 1,401.00 | 1,409.00 | 1,393.00 | 1,398.00 | 0.0M |
| 2025-01-08 | 1,428.00 | 1,428.00 | 1,405.00 | 1,407.00 | 0.0M |
| 2025-01-07 | 1,437.00 | 1,437.00 | 1,410.00 | 1,420.00 | 0.0M |
| 2025-01-06 | 1,495.00 | 1,495.00 | 1,413.00 | 1,415.00 | 0.1M |