2,359.00
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 | 2,304.00 | 2,359.00 | 2,280.00 | 2,359.00 | 0.0M |
| 2025-09-25 | 2,386.00 | 2,389.00 | 2,321.00 | 2,324.00 | 0.0M |
| 2025-09-24 | 2,294.00 | 2,360.00 | 2,294.00 | 2,351.00 | 0.0M |
| 2025-09-22 | 2,249.00 | 2,283.00 | 2,249.00 | 2,276.00 | 0.0M |
| 2025-09-19 | 2,290.00 | 2,290.00 | 2,240.00 | 2,256.00 | 0.0M |
| 2025-09-18 | 2,265.00 | 2,287.00 | 2,236.00 | 2,286.00 | 0.0M |
| 2025-09-17 | 2,297.00 | 2,306.00 | 2,271.00 | 2,271.00 | 0.0M |
| 2025-09-16 | 2,379.00 | 2,379.00 | 2,258.00 | 2,325.00 | 0.0M |
| 2025-09-12 | 2,451.00 | 2,477.00 | 2,408.00 | 2,475.00 | 0.0M |
| 2025-09-11 | 2,332.00 | 2,470.00 | 2,332.00 | 2,465.00 | 0.0M |
| 2025-09-10 | 2,345.00 | 2,360.00 | 2,320.00 | 2,331.00 | 0.0M |
| 2025-09-09 | 2,407.00 | 2,416.00 | 2,301.00 | 2,345.00 | 0.0M |
| 2025-09-08 | 2,479.00 | 2,479.00 | 2,408.00 | 2,409.00 | 0.0M |
| 2025-09-05 | 2,460.00 | 2,480.00 | 2,360.00 | 2,434.00 | 0.0M |
| 2025-09-04 | 2,224.00 | 2,394.00 | 2,224.00 | 2,360.00 | 0.0M |
| 2025-09-03 | 2,206.00 | 2,237.00 | 2,206.00 | 2,230.00 | 0.0M |
| 2025-09-02 | 2,223.00 | 2,240.00 | 2,189.00 | 2,223.00 | 0.0M |
| 2025-09-01 | 2,218.00 | 2,249.00 | 2,151.00 | 2,186.00 | 0.0M |
| 2025-08-29 | 2,229.00 | 2,250.00 | 2,212.00 | 2,216.00 | 0.0M |
| 2025-08-28 | 2,102.00 | 2,240.00 | 2,102.00 | 2,212.00 | 0.0M |
| 2025-08-27 | 2,194.00 | 2,196.00 | 2,107.00 | 2,121.00 | 0.0M |
| 2025-08-26 | 2,076.00 | 2,166.00 | 2,063.00 | 2,166.00 | 0.0M |
| 2025-08-25 | 2,068.00 | 2,070.00 | 2,051.00 | 2,058.00 | 0.0M |
| 2025-08-22 | 2,038.00 | 2,045.00 | 2,038.00 | 2,044.00 | 0.0M |
| 2025-08-21 | 2,058.00 | 2,058.00 | 2,031.00 | 2,046.00 | 0.0M |
| 2025-08-20 | 2,060.00 | 2,067.00 | 2,040.00 | 2,044.00 | 0.0M |
| 2025-08-19 | 2,033.00 | 2,060.00 | 2,031.00 | 2,047.00 | 0.1M |
| 2025-08-18 | 2,055.00 | 2,068.00 | 2,033.00 | 2,033.00 | 0.0M |
| 2025-08-15 | 2,021.00 | 2,047.00 | 2,016.00 | 2,047.00 | 0.0M |
| 2025-08-14 | 2,026.00 | 2,055.00 | 2,016.00 | 2,021.00 | 0.0M |
| 2025-08-13 | 2,047.00 | 2,060.00 | 2,020.00 | 2,022.00 | 0.0M |
| 2025-08-12 | 1,968.00 | 2,050.00 | 1,961.00 | 2,016.00 | 0.0M |
| 2025-08-08 | 1,958.00 | 1,964.00 | 1,945.00 | 1,955.00 | 0.0M |
| 2025-08-07 | 1,955.00 | 1,958.00 | 1,954.00 | 1,958.00 | 0.0M |
| 2025-08-06 | 1,972.00 | 1,972.00 | 1,934.00 | 1,944.00 | 0.0M |
| 2025-08-05 | 1,976.00 | 1,976.00 | 1,932.00 | 1,932.00 | 0.0M |
| 2025-08-04 | 1,919.00 | 1,943.00 | 1,900.00 | 1,943.00 | 0.0M |
| 2025-08-01 | 1,940.00 | 1,950.00 | 1,940.00 | 1,943.00 | 0.0M |
| 2025-07-31 | 1,930.00 | 1,979.00 | 1,930.00 | 1,940.00 | 0.0M |
| 2025-07-30 | 1,911.00 | 1,930.00 | 1,911.00 | 1,930.00 | 0.0M |
| 2025-07-29 | 1,921.00 | 1,938.00 | 1,911.00 | 1,911.00 | 0.0M |
| 2025-07-28 | 1,920.00 | 1,940.00 | 1,899.00 | 1,910.00 | 0.0M |
| 2025-07-25 | 1,876.00 | 1,893.00 | 1,873.00 | 1,892.00 | 0.0M |
| 2025-07-24 | 1,874.00 | 1,874.00 | 1,862.00 | 1,865.00 | 0.0M |
| 2025-07-23 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0M |
| 2025-07-22 | 1,883.00 | 1,883.00 | 1,856.00 | 1,856.00 | 0.0M |
| 2025-07-18 | 1,856.00 | 1,858.00 | 1,856.00 | 1,856.00 | 0.0M |
| 2025-07-16 | 1,883.00 | 1,883.00 | 1,852.00 | 1,856.00 | 0.0M |
| 2025-07-15 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 0.0M |
| 2025-07-14 | 1,862.00 | 1,883.00 | 1,862.00 | 1,883.00 | 0.0M |
| 2025-07-11 | 1,845.00 | 1,862.00 | 1,845.00 | 1,862.00 | 0.0M |
| 2025-07-10 | 1,884.00 | 1,884.00 | 1,844.00 | 1,853.00 | 0.0M |
| 2025-07-09 | 1,841.00 | 1,890.00 | 1,826.00 | 1,885.00 | 0.0M |
| 2025-07-08 | 1,815.00 | 1,827.00 | 1,815.00 | 1,816.00 | 0.0M |
| 2025-07-07 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 0.0M |
| 2025-07-04 | 1,829.00 | 1,829.00 | 1,800.00 | 1,815.00 | 0.0M |
| 2025-07-03 | 1,801.00 | 1,811.00 | 1,798.00 | 1,802.00 | 0.0M |
| 2025-07-02 | 1,805.00 | 1,843.00 | 1,805.00 | 1,841.00 | 0.0M |
| 2025-07-01 | 1,869.00 | 1,877.00 | 1,812.00 | 1,819.00 | 0.0M |
| 2025-06-30 | 1,901.00 | 1,901.00 | 1,873.00 | 1,873.00 | 0.0M |
| 2025-06-27 | 1,880.00 | 1,900.00 | 1,880.00 | 1,898.00 | 0.0M |
| 2025-06-26 | 1,880.00 | 1,884.00 | 1,880.00 | 1,880.00 | 0.0M |
| 2025-06-25 | 1,877.00 | 1,880.00 | 1,877.00 | 1,880.00 | 0.0M |
| 2025-06-24 | 1,900.00 | 1,900.00 | 1,860.00 | 1,877.00 | 0.0M |
| 2025-06-23 | 1,860.00 | 1,861.00 | 1,860.00 | 1,861.00 | 0.0M |
| 2025-06-20 | 1,907.00 | 1,907.00 | 1,867.00 | 1,870.00 | 0.0M |
| 2025-06-19 | 1,866.00 | 1,889.00 | 1,865.00 | 1,867.00 | 0.0M |
| 2025-06-18 | 1,870.00 | 1,870.00 | 1,865.00 | 1,866.00 | 0.0M |
| 2025-06-17 | 1,884.00 | 1,884.00 | 1,872.00 | 1,872.00 | 0.0M |
| 2025-06-16 | 1,900.00 | 1,904.00 | 1,883.00 | 1,883.00 | 0.0M |
| 2025-06-13 | 1,913.00 | 1,931.00 | 1,890.00 | 1,931.00 | 0.0M |
| 2025-06-12 | 1,869.00 | 1,913.00 | 1,869.00 | 1,913.00 | 0.0M |
| 2025-06-11 | 1,866.00 | 1,905.00 | 1,864.00 | 1,864.00 | 0.0M |
| 2025-06-10 | 1,858.00 | 1,862.00 | 1,854.00 | 1,856.00 | 0.0M |
| 2025-06-09 | 1,859.00 | 1,859.00 | 1,856.00 | 1,856.00 | 0.0M |
| 2025-06-05 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0M |
| 2025-06-04 | 1,900.00 | 1,900.00 | 1,876.00 | 1,876.00 | 0.0M |
| 2025-06-03 | 1,861.00 | 1,901.00 | 1,861.00 | 1,876.00 | 0.0M |
| 2025-06-02 | 1,855.00 | 1,882.00 | 1,855.00 | 1,861.00 | 0.0M |
| 2025-05-30 | 1,908.00 | 1,908.00 | 1,826.00 | 1,840.00 | 0.0M |
| 2025-05-29 | 1,832.00 | 1,965.00 | 1,801.00 | 1,929.00 | 0.0M |
| 2025-05-28 | 1,800.00 | 1,829.00 | 1,800.00 | 1,829.00 | 0.0M |
| 2025-05-27 | 1,788.00 | 1,800.00 | 1,788.00 | 1,800.00 | 0.0M |
| 2025-05-26 | 1,785.00 | 1,785.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2025-05-23 | 1,727.00 | 1,784.00 | 1,727.00 | 1,784.00 | 0.0M |
| 2025-05-21 | 1,758.00 | 1,758.00 | 1,727.00 | 1,727.00 | 0.0M |
| 2025-05-20 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.0M |
| 2025-05-19 | 1,764.00 | 1,764.00 | 1,757.00 | 1,763.00 | 0.0M |
| 2025-05-16 | 1,779.00 | 1,780.00 | 1,779.00 | 1,779.00 | 0.0M |
| 2025-05-15 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0M |
| 2025-05-14 | 1,837.00 | 1,837.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2025-05-13 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0M |
| 2025-05-12 | 1,837.00 | 1,837.00 | 1,805.00 | 1,805.00 | 0.0M |
| 2025-05-09 | 1,798.00 | 1,822.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2025-05-08 | 1,838.00 | 1,838.00 | 1,798.00 | 1,798.00 | 0.0M |
| 2025-05-07 | 1,758.00 | 1,798.00 | 1,758.00 | 1,798.00 | 0.0M |
| 2025-05-02 | 1,746.00 | 1,770.00 | 1,746.00 | 1,770.00 | 0.0M |
| 2025-05-01 | 1,785.00 | 1,785.00 | 1,746.00 | 1,746.00 | 0.0M |
| 2025-04-30 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 0.0M |
| 2025-04-28 | 1,738.00 | 1,745.00 | 1,737.00 | 1,737.00 | 0.0M |
| 2025-04-25 | 1,727.00 | 1,738.00 | 1,727.00 | 1,738.00 | 0.0M |
| 2025-04-24 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 0.0M |
| 2025-04-23 | 1,675.00 | 1,677.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2025-04-22 | 1,657.00 | 1,680.00 | 1,657.00 | 1,658.00 | 0.0M |
| 2025-04-21 | 1,731.00 | 1,731.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2025-04-18 | 1,655.00 | 1,691.00 | 1,655.00 | 1,691.00 | 0.0M |
| 2025-04-17 | 1,644.00 | 1,656.00 | 1,644.00 | 1,655.00 | 0.0M |
| 2025-04-16 | 1,699.00 | 1,710.00 | 1,664.00 | 1,664.00 | 0.0M |
| 2025-04-15 | 1,650.00 | 1,665.00 | 1,650.00 | 1,665.00 | 0.0M |
| 2025-04-14 | 1,623.00 | 1,679.00 | 1,623.00 | 1,650.00 | 0.0M |
| 2025-04-11 | 1,695.00 | 1,695.00 | 1,615.00 | 1,653.00 | 0.0M |
| 2025-04-10 | 1,637.00 | 1,760.00 | 1,616.00 | 1,695.00 | 0.0M |
| 2025-04-09 | 1,590.00 | 1,590.00 | 1,503.00 | 1,535.00 | 0.0M |
| 2025-04-08 | 1,582.00 | 1,630.00 | 1,580.00 | 1,630.00 | 0.0M |
| 2025-04-07 | 1,583.00 | 1,591.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2025-04-04 | 1,850.00 | 1,850.00 | 1,698.00 | 1,703.00 | 0.0M |
| 2025-04-03 | 1,847.00 | 1,847.00 | 1,839.00 | 1,839.00 | 0.0M |
| 2025-04-02 | 1,896.00 | 1,898.00 | 1,858.00 | 1,859.00 | 0.0M |
| 2025-04-01 | 1,840.00 | 1,898.00 | 1,838.00 | 1,838.00 | 0.0M |
| 2025-03-31 | 1,865.00 | 1,865.00 | 1,845.00 | 1,845.00 | 0.0M |
| 2025-03-28 | 1,878.00 | 1,878.00 | 1,865.00 | 1,865.00 | 0.0M |
| 2025-03-27 | 1,879.00 | 1,879.00 | 1,875.00 | 1,875.00 | 0.0M |
| 2025-03-26 | 1,877.00 | 1,879.00 | 1,876.00 | 1,879.00 | 0.0M |
| 2025-03-25 | 1,885.00 | 1,885.00 | 1,875.00 | 1,875.00 | 0.0M |
| 2025-03-24 | 1,865.00 | 1,879.00 | 1,865.00 | 1,867.00 | 0.0M |
| 2025-03-21 | 1,857.00 | 1,865.00 | 1,857.00 | 1,865.00 | 0.0M |
| 2025-03-19 | 1,886.00 | 1,886.00 | 1,851.00 | 1,857.00 | 0.0M |
| 2025-03-18 | 1,868.00 | 1,895.00 | 1,851.00 | 1,851.00 | 0.0M |
| 2025-03-17 | 1,920.00 | 1,944.00 | 1,847.00 | 1,899.00 | 0.0M |
| 2025-03-14 | 1,844.00 | 1,910.00 | 1,844.00 | 1,910.00 | 0.0M |
| 2025-03-13 | 1,780.00 | 1,844.00 | 1,780.00 | 1,844.00 | 0.0M |
| 2025-03-12 | 1,800.00 | 1,800.00 | 1,760.00 | 1,760.00 | 0.0M |
| 2025-03-10 | 1,820.00 | 1,821.00 | 1,791.00 | 1,791.00 | 0.0M |
| 2025-03-07 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2025-03-06 | 1,820.00 | 1,820.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-03-04 | 1,819.00 | 1,821.00 | 1,787.00 | 1,820.00 | 0.0M |
| 2025-03-03 | 1,815.00 | 1,815.00 | 1,779.00 | 1,779.00 | 0.0M |
| 2025-02-28 | 1,801.00 | 1,834.00 | 1,761.00 | 1,779.00 | 0.0M |
| 2025-02-27 | 1,802.00 | 1,802.00 | 1,760.00 | 1,761.00 | 0.0M |
| 2025-02-26 | 1,835.00 | 1,835.00 | 1,802.00 | 1,802.00 | 0.0M |
| 2025-02-25 | 1,817.00 | 1,839.00 | 1,817.00 | 1,839.00 | 0.0M |
| 2025-02-21 | 1,816.00 | 1,817.00 | 1,816.00 | 1,817.00 | 0.0M |
| 2025-02-20 | 1,812.00 | 1,812.00 | 1,803.00 | 1,803.00 | 0.0M |
| 2025-02-19 | 1,834.00 | 1,834.00 | 1,803.00 | 1,805.00 | 0.0M |
| 2025-02-18 | 1,840.00 | 1,840.00 | 1,834.00 | 1,836.00 | 0.0M |
| 2025-02-17 | 1,808.00 | 1,818.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2025-02-14 | 1,802.00 | 1,842.00 | 1,802.00 | 1,811.00 | 0.0M |
| 2025-02-13 | 1,804.00 | 1,807.00 | 1,804.00 | 1,804.00 | 0.0M |
| 2025-02-12 | 1,802.00 | 1,805.00 | 1,802.00 | 1,804.00 | 0.0M |
| 2025-02-10 | 1,801.00 | 1,860.00 | 1,785.00 | 1,800.00 | 0.0M |
| 2025-02-07 | 1,786.00 | 1,801.00 | 1,785.00 | 1,785.00 | 0.0M |
| 2025-02-06 | 1,792.00 | 1,799.00 | 1,776.00 | 1,799.00 | 0.0M |
| 2025-02-05 | 1,822.00 | 1,862.00 | 1,795.00 | 1,800.00 | 0.0M |
| 2025-02-04 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.0M |
| 2025-02-03 | 1,788.00 | 1,865.00 | 1,760.00 | 1,782.00 | 0.0M |
| 2025-01-31 | 1,755.00 | 1,809.00 | 1,750.00 | 1,753.00 | 0.1M |
| 2025-01-30 | 1,700.00 | 1,749.00 | 1,662.00 | 1,722.00 | 0.0M |
| 2025-01-29 | 1,777.00 | 1,777.00 | 1,746.00 | 1,750.00 | 0.0M |
| 2025-01-28 | 1,740.00 | 1,779.00 | 1,739.00 | 1,744.00 | 0.0M |
| 2025-01-27 | 1,763.00 | 1,778.00 | 1,763.00 | 1,778.00 | 0.0M |
| 2025-01-24 | 1,744.00 | 1,769.00 | 1,730.00 | 1,763.00 | 0.0M |
| 2025-01-22 | 1,736.00 | 1,741.00 | 1,723.00 | 1,741.00 | 0.0M |
| 2025-01-21 | 1,718.00 | 1,721.00 | 1,718.00 | 1,721.00 | 0.0M |
| 2025-01-20 | 1,758.00 | 1,758.00 | 1,718.00 | 1,723.00 | 0.0M |
| 2025-01-16 | 1,701.00 | 1,758.00 | 1,701.00 | 1,758.00 | 0.0M |
| 2025-01-15 | 1,710.00 | 1,710.00 | 1,700.00 | 1,701.00 | 0.0M |
| 2025-01-14 | 1,731.00 | 1,732.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2025-01-10 | 1,757.00 | 1,758.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2025-01-09 | 1,731.00 | 1,758.00 | 1,731.00 | 1,758.00 | 0.0M |
| 2025-01-08 | 1,758.00 | 1,764.00 | 1,758.00 | 1,764.00 | 0.0M |
| 2025-01-07 | 1,735.00 | 1,798.00 | 1,735.00 | 1,798.00 | 0.0M |
| 2025-01-06 | 1,755.00 | 1,761.00 | 1,722.00 | 1,750.00 | 0.0M |