2,240.50
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 | 2,160.00 | 2,253.00 | 2,160.00 | 2,240.50 | 2.0M |
| 2025-09-25 | 2,141.00 | 2,165.00 | 2,136.00 | 2,147.50 | 1.1M |
| 2025-09-24 | 2,181.00 | 2,194.00 | 2,138.00 | 2,138.00 | 1.3M |
| 2025-09-22 | 2,126.00 | 2,169.50 | 2,126.00 | 2,164.00 | 1.2M |
| 2025-09-19 | 2,080.50 | 2,129.50 | 2,080.50 | 2,124.00 | 1.7M |
| 2025-09-18 | 2,078.50 | 2,098.00 | 2,065.00 | 2,083.50 | 0.7M |
| 2025-09-17 | 2,064.00 | 2,067.00 | 2,029.00 | 2,057.00 | 0.6M |
| 2025-09-16 | 2,075.00 | 2,099.00 | 2,064.00 | 2,096.50 | 0.8M |
| 2025-09-12 | 2,071.00 | 2,075.00 | 2,053.50 | 2,067.00 | 1.0M |
| 2025-09-11 | 2,060.00 | 2,067.00 | 2,035.00 | 2,050.50 | 0.6M |
| 2025-09-10 | 2,010.00 | 2,080.00 | 2,007.50 | 2,070.50 | 0.6M |
| 2025-09-09 | 2,034.00 | 2,038.00 | 1,994.00 | 2,005.50 | 0.5M |
| 2025-09-08 | 2,007.00 | 2,030.00 | 1,993.50 | 2,022.00 | 0.6M |
| 2025-09-05 | 2,035.50 | 2,048.50 | 2,014.00 | 2,026.00 | 0.7M |
| 2025-09-04 | 2,025.00 | 2,041.00 | 2,016.00 | 2,034.00 | 0.5M |
| 2025-09-03 | 2,089.50 | 2,090.00 | 1,996.00 | 2,015.00 | 1.0M |
| 2025-09-02 | 2,079.00 | 2,112.50 | 2,069.00 | 2,090.00 | 0.6M |
| 2025-09-01 | 2,060.00 | 2,093.00 | 2,051.50 | 2,072.50 | 0.8M |
| 2025-08-29 | 2,047.50 | 2,066.00 | 2,038.00 | 2,054.00 | 0.5M |
| 2025-08-28 | 2,001.00 | 2,050.00 | 1,996.00 | 2,048.00 | 0.6M |
| 2025-08-27 | 2,018.00 | 2,024.50 | 2,000.50 | 2,010.00 | 0.5M |
| 2025-08-26 | 2,033.00 | 2,039.50 | 1,998.00 | 2,009.50 | 0.9M |
| 2025-08-25 | 2,070.00 | 2,071.50 | 2,030.00 | 2,038.00 | 0.6M |
| 2025-08-22 | 2,029.50 | 2,054.00 | 2,019.00 | 2,048.50 | 0.7M |
| 2025-08-21 | 2,025.00 | 2,025.00 | 1,999.00 | 2,010.00 | 0.5M |
| 2025-08-20 | 2,000.00 | 2,043.50 | 1,990.00 | 2,017.00 | 0.8M |
| 2025-08-19 | 2,022.00 | 2,037.50 | 1,995.50 | 2,005.00 | 0.9M |
| 2025-08-18 | 2,002.00 | 2,026.00 | 1,982.50 | 2,014.00 | 1.0M |
| 2025-08-15 | 1,960.00 | 2,016.50 | 1,956.00 | 2,009.00 | 0.9M |
| 2025-08-14 | 1,920.00 | 1,951.50 | 1,907.50 | 1,951.50 | 0.8M |
| 2025-08-13 | 1,920.00 | 1,954.50 | 1,899.00 | 1,940.50 | 1.1M |
| 2025-08-12 | 1,969.50 | 1,970.00 | 1,900.00 | 1,925.00 | 1.7M |
| 2025-08-08 | 1,874.00 | 1,959.50 | 1,854.00 | 1,930.00 | 2.4M |
| 2025-08-07 | 1,814.00 | 1,872.00 | 1,811.50 | 1,864.00 | 1.1M |
| 2025-08-06 | 1,783.00 | 1,813.00 | 1,782.00 | 1,809.50 | 0.5M |
| 2025-08-05 | 1,786.00 | 1,801.00 | 1,761.00 | 1,787.00 | 0.6M |
| 2025-08-04 | 1,737.00 | 1,773.00 | 1,726.50 | 1,773.00 | 0.7M |
| 2025-08-01 | 1,782.00 | 1,794.50 | 1,760.00 | 1,789.50 | 0.5M |
| 2025-07-31 | 1,752.00 | 1,776.00 | 1,746.50 | 1,768.00 | 0.6M |
| 2025-07-30 | 1,733.00 | 1,745.50 | 1,722.00 | 1,745.50 | 0.4M |
| 2025-07-29 | 1,730.50 | 1,744.50 | 1,721.50 | 1,737.00 | 0.5M |
| 2025-07-28 | 1,797.00 | 1,797.00 | 1,727.00 | 1,729.00 | 0.8M |
| 2025-07-25 | 1,785.00 | 1,804.50 | 1,774.50 | 1,800.00 | 0.6M |
| 2025-07-24 | 1,752.50 | 1,795.50 | 1,752.50 | 1,795.50 | 1.1M |
| 2025-07-23 | 1,716.00 | 1,756.00 | 1,694.00 | 1,738.00 | 1.1M |
| 2025-07-22 | 1,713.50 | 1,715.00 | 1,672.50 | 1,687.50 | 0.7M |
| 2025-07-18 | 1,718.00 | 1,721.00 | 1,700.50 | 1,711.50 | 0.5M |
| 2025-07-17 | 1,690.00 | 1,705.50 | 1,685.50 | 1,701.00 | 0.5M |
| 2025-07-16 | 1,687.00 | 1,702.00 | 1,680.00 | 1,697.00 | 0.8M |
| 2025-07-15 | 1,714.00 | 1,723.00 | 1,680.50 | 1,691.00 | 0.7M |
| 2025-07-14 | 1,700.00 | 1,712.00 | 1,671.50 | 1,700.00 | 0.7M |
| 2025-07-11 | 1,670.00 | 1,716.50 | 1,665.00 | 1,705.00 | 1.2M |
| 2025-07-10 | 1,643.50 | 1,674.00 | 1,638.50 | 1,661.50 | 1.3M |
| 2025-07-09 | 1,596.50 | 1,634.50 | 1,576.50 | 1,634.50 | 1.2M |
| 2025-07-08 | 1,560.00 | 1,581.50 | 1,554.00 | 1,573.00 | 1.0M |
| 2025-07-07 | 1,565.00 | 1,573.50 | 1,556.00 | 1,560.50 | 0.4M |
| 2025-07-04 | 1,565.00 | 1,582.00 | 1,564.00 | 1,577.50 | 0.4M |
| 2025-07-03 | 1,562.00 | 1,567.00 | 1,552.50 | 1,561.50 | 0.5M |
| 2025-07-02 | 1,578.00 | 1,584.50 | 1,564.00 | 1,575.00 | 0.5M |
| 2025-07-01 | 1,571.00 | 1,592.50 | 1,545.00 | 1,585.00 | 1.1M |
| 2025-06-30 | 1,571.00 | 1,595.00 | 1,568.50 | 1,582.50 | 1.1M |
| 2025-06-27 | 1,558.00 | 1,583.50 | 1,555.00 | 1,563.00 | 0.9M |
| 2025-06-26 | 1,539.50 | 1,560.00 | 1,539.00 | 1,557.00 | 0.8M |
| 2025-06-25 | 1,534.50 | 1,540.00 | 1,515.50 | 1,540.00 | 0.8M |
| 2025-06-24 | 1,531.50 | 1,535.50 | 1,519.50 | 1,527.00 | 0.8M |
| 2025-06-23 | 1,495.50 | 1,519.00 | 1,491.00 | 1,509.00 | 0.9M |
| 2025-06-20 | 1,508.00 | 1,509.00 | 1,488.00 | 1,494.50 | 3.2M |
| 2025-06-19 | 1,546.50 | 1,547.50 | 1,521.50 | 1,522.50 | 0.8M |
| 2025-06-18 | 1,520.00 | 1,535.50 | 1,516.00 | 1,534.50 | 1.0M |
| 2025-06-17 | 1,540.00 | 1,544.50 | 1,522.00 | 1,528.50 | 0.8M |
| 2025-06-16 | 1,552.50 | 1,572.50 | 1,531.50 | 1,538.00 | 1.1M |
| 2025-06-13 | 1,570.50 | 1,570.50 | 1,538.50 | 1,549.50 | 1.3M |
| 2025-06-12 | 1,546.00 | 1,563.00 | 1,537.50 | 1,558.50 | 1.1M |
| 2025-06-11 | 1,524.50 | 1,540.00 | 1,517.00 | 1,536.00 | 0.9M |
| 2025-06-10 | 1,546.50 | 1,546.50 | 1,516.00 | 1,524.00 | 0.8M |
| 2025-06-09 | 1,542.00 | 1,547.00 | 1,533.00 | 1,540.00 | 0.7M |
| 2025-06-06 | 1,538.50 | 1,547.00 | 1,518.50 | 1,519.50 | 0.7M |
| 2025-06-05 | 1,561.00 | 1,564.50 | 1,534.00 | 1,537.50 | 1.0M |
| 2025-06-04 | 1,572.50 | 1,583.50 | 1,567.00 | 1,578.50 | 0.7M |
| 2025-06-03 | 1,588.00 | 1,591.00 | 1,563.00 | 1,563.00 | 0.8M |
| 2025-06-02 | 1,560.00 | 1,589.00 | 1,556.50 | 1,587.50 | 0.7M |
| 2025-05-30 | 1,544.50 | 1,575.00 | 1,540.00 | 1,574.00 | 1.0M |
| 2025-05-29 | 1,551.50 | 1,575.50 | 1,550.50 | 1,560.50 | 0.9M |
| 2025-05-28 | 1,570.00 | 1,577.50 | 1,551.50 | 1,551.50 | 0.6M |
| 2025-05-27 | 1,558.00 | 1,566.00 | 1,547.50 | 1,563.00 | 0.7M |
| 2025-05-26 | 1,582.00 | 1,586.00 | 1,562.50 | 1,564.00 | 0.6M |
| 2025-05-23 | 1,568.00 | 1,582.50 | 1,561.00 | 1,574.50 | 0.7M |
| 2025-05-22 | 1,551.50 | 1,565.50 | 1,540.00 | 1,555.00 | 0.9M |
| 2025-05-21 | 1,580.00 | 1,601.50 | 1,574.50 | 1,578.00 | 0.7M |
| 2025-05-20 | 1,583.00 | 1,594.50 | 1,552.00 | 1,563.50 | 1.2M |
| 2025-05-19 | 1,541.00 | 1,586.50 | 1,540.00 | 1,583.00 | 0.8M |
| 2025-05-16 | 1,623.00 | 1,624.50 | 1,555.00 | 1,567.00 | 1.2M |
| 2025-05-15 | 1,649.50 | 1,651.50 | 1,617.50 | 1,622.50 | 1.1M |
| 2025-05-14 | 1,650.00 | 1,666.00 | 1,609.00 | 1,649.50 | 1.1M |
| 2025-05-13 | 1,634.00 | 1,685.00 | 1,614.50 | 1,646.00 | 1.2M |
| 2025-05-12 | 1,559.00 | 1,608.00 | 1,538.00 | 1,594.00 | 1.5M |
| 2025-05-09 | 1,600.00 | 1,650.50 | 1,553.00 | 1,561.50 | 2.0M |
| 2025-05-08 | 1,580.00 | 1,591.50 | 1,571.00 | 1,577.00 | 0.7M |
| 2025-05-07 | 1,570.00 | 1,604.50 | 1,548.00 | 1,600.00 | 1.1M |
| 2025-05-02 | 1,606.50 | 1,609.00 | 1,538.00 | 1,544.00 | 1.1M |
| 2025-05-01 | 1,650.00 | 1,660.00 | 1,610.00 | 1,610.00 | 0.8M |
| 2025-04-30 | 1,600.00 | 1,645.00 | 1,598.50 | 1,644.50 | 0.9M |
| 2025-04-28 | 1,578.50 | 1,595.00 | 1,576.00 | 1,589.50 | 0.7M |
| 2025-04-25 | 1,588.00 | 1,596.00 | 1,559.50 | 1,567.00 | 0.7M |
| 2025-04-24 | 1,575.00 | 1,593.50 | 1,569.50 | 1,577.00 | 0.6M |
| 2025-04-23 | 1,592.00 | 1,592.00 | 1,556.00 | 1,566.00 | 0.7M |
| 2025-04-22 | 1,527.00 | 1,540.50 | 1,521.00 | 1,538.00 | 0.6M |
| 2025-04-21 | 1,555.50 | 1,555.50 | 1,526.00 | 1,542.50 | 0.6M |
| 2025-04-18 | 1,539.50 | 1,563.00 | 1,528.00 | 1,560.00 | 0.6M |
| 2025-04-17 | 1,485.00 | 1,519.00 | 1,473.50 | 1,519.00 | 0.8M |
| 2025-04-16 | 1,506.00 | 1,515.50 | 1,474.50 | 1,485.00 | 0.9M |
| 2025-04-15 | 1,510.00 | 1,514.00 | 1,494.50 | 1,501.00 | 0.8M |
| 2025-04-14 | 1,469.00 | 1,503.00 | 1,461.00 | 1,485.00 | 0.8M |
| 2025-04-11 | 1,467.00 | 1,467.00 | 1,417.00 | 1,451.50 | 1.6M |
| 2025-04-10 | 1,523.50 | 1,525.00 | 1,482.00 | 1,502.00 | 1.4M |
| 2025-04-09 | 1,380.50 | 1,390.00 | 1,328.50 | 1,343.50 | 1.8M |
| 2025-04-08 | 1,383.50 | 1,458.00 | 1,381.50 | 1,420.00 | 1.9M |
| 2025-04-07 | 1,273.00 | 1,346.50 | 1,252.50 | 1,311.00 | 2.8M |
| 2025-04-04 | 1,500.00 | 1,504.00 | 1,398.50 | 1,453.00 | 2.3M |
| 2025-04-03 | 1,637.50 | 1,661.50 | 1,603.50 | 1,625.00 | 1.7M |
| 2025-04-02 | 1,758.00 | 1,758.00 | 1,714.00 | 1,729.00 | 0.7M |
| 2025-04-01 | 1,798.00 | 1,798.00 | 1,741.00 | 1,758.00 | 1.1M |
| 2025-03-31 | 1,770.00 | 1,778.50 | 1,723.50 | 1,758.00 | 1.3M |
| 2025-03-28 | 1,837.00 | 1,850.00 | 1,807.00 | 1,821.00 | 1.4M |
| 2025-03-27 | 1,787.50 | 1,837.50 | 1,777.00 | 1,837.50 | 1.7M |
| 2025-03-26 | 1,800.00 | 1,803.00 | 1,760.50 | 1,796.50 | 1.2M |
| 2025-03-25 | 1,821.50 | 1,825.00 | 1,766.50 | 1,787.50 | 1.0M |
| 2025-03-24 | 1,837.00 | 1,837.00 | 1,800.00 | 1,811.00 | 1.2M |
| 2025-03-21 | 1,770.00 | 1,829.50 | 1,769.00 | 1,829.00 | 1.4M |
| 2025-03-19 | 1,761.00 | 1,778.50 | 1,743.00 | 1,762.00 | 0.8M |
| 2025-03-18 | 1,730.50 | 1,775.00 | 1,721.50 | 1,769.50 | 1.0M |
| 2025-03-17 | 1,730.00 | 1,733.00 | 1,711.00 | 1,715.00 | 0.7M |
| 2025-03-14 | 1,675.00 | 1,710.00 | 1,666.00 | 1,707.00 | 1.2M |
| 2025-03-13 | 1,624.00 | 1,671.00 | 1,618.50 | 1,668.50 | 1.2M |
| 2025-03-12 | 1,576.50 | 1,605.00 | 1,562.00 | 1,596.50 | 0.8M |
| 2025-03-11 | 1,545.00 | 1,567.00 | 1,523.00 | 1,562.00 | 1.2M |
| 2025-03-10 | 1,615.00 | 1,619.00 | 1,594.00 | 1,594.00 | 0.8M |
| 2025-03-07 | 1,620.00 | 1,633.00 | 1,602.00 | 1,625.00 | 0.6M |
| 2025-03-06 | 1,620.00 | 1,638.00 | 1,612.50 | 1,638.00 | 0.6M |
| 2025-03-05 | 1,627.50 | 1,630.50 | 1,610.50 | 1,614.00 | 0.8M |
| 2025-03-04 | 1,634.00 | 1,649.00 | 1,615.50 | 1,627.50 | 0.7M |
| 2025-03-03 | 1,652.00 | 1,665.00 | 1,627.00 | 1,641.00 | 0.8M |
| 2025-02-28 | 1,638.00 | 1,641.00 | 1,611.00 | 1,633.50 | 1.3M |
| 2025-02-27 | 1,646.00 | 1,650.50 | 1,628.00 | 1,638.00 | 0.8M |
| 2025-02-26 | 1,646.00 | 1,661.50 | 1,626.00 | 1,642.00 | 0.9M |
| 2025-02-25 | 1,608.00 | 1,659.00 | 1,605.00 | 1,645.50 | 1.1M |
| 2025-02-21 | 1,590.00 | 1,641.00 | 1,576.50 | 1,631.00 | 1.0M |
| 2025-02-20 | 1,630.50 | 1,631.50 | 1,578.00 | 1,590.00 | 1.0M |
| 2025-02-19 | 1,670.00 | 1,704.00 | 1,627.50 | 1,635.50 | 1.0M |
| 2025-02-18 | 1,655.00 | 1,676.50 | 1,630.00 | 1,669.50 | 0.9M |
| 2025-02-17 | 1,617.50 | 1,658.50 | 1,617.50 | 1,650.00 | 0.7M |
| 2025-02-14 | 1,603.00 | 1,622.50 | 1,591.50 | 1,617.50 | 0.7M |
| 2025-02-13 | 1,601.00 | 1,620.00 | 1,596.00 | 1,603.00 | 0.9M |
| 2025-02-12 | 1,577.50 | 1,604.50 | 1,563.50 | 1,593.50 | 0.9M |
| 2025-02-10 | 1,560.00 | 1,572.50 | 1,539.00 | 1,565.50 | 0.9M |
| 2025-02-07 | 1,587.50 | 1,589.50 | 1,563.00 | 1,575.50 | 1.4M |
| 2025-02-06 | 1,577.00 | 1,586.00 | 1,564.50 | 1,574.50 | 1.1M |
| 2025-02-05 | 1,591.00 | 1,611.50 | 1,564.00 | 1,576.50 | 1.2M |
| 2025-02-04 | 1,614.50 | 1,614.50 | 1,574.50 | 1,580.00 | 1.0M |
| 2025-02-03 | 1,630.00 | 1,630.50 | 1,587.00 | 1,589.00 | 1.2M |
| 2025-01-31 | 1,673.00 | 1,677.00 | 1,640.00 | 1,655.00 | 0.8M |
| 2025-01-30 | 1,645.00 | 1,668.00 | 1,640.00 | 1,658.50 | 0.9M |
| 2025-01-29 | 1,629.50 | 1,648.50 | 1,615.00 | 1,643.00 | 1.1M |
| 2025-01-28 | 1,600.00 | 1,623.50 | 1,598.00 | 1,614.00 | 1.0M |
| 2025-01-27 | 1,619.00 | 1,635.50 | 1,610.00 | 1,611.50 | 0.8M |
| 2025-01-24 | 1,598.50 | 1,618.00 | 1,574.50 | 1,605.00 | 1.0M |
| 2025-01-23 | 1,597.00 | 1,599.00 | 1,582.50 | 1,589.00 | 0.7M |
| 2025-01-22 | 1,608.00 | 1,609.50 | 1,593.50 | 1,597.00 | 0.8M |
| 2025-01-21 | 1,620.00 | 1,634.00 | 1,587.00 | 1,597.00 | 0.8M |
| 2025-01-20 | 1,627.00 | 1,642.00 | 1,600.50 | 1,611.00 | 1.1M |
| 2025-01-17 | 1,600.00 | 1,618.00 | 1,559.00 | 1,610.00 | 1.3M |
| 2025-01-16 | 1,590.00 | 1,614.50 | 1,589.50 | 1,606.00 | 1.4M |
| 2025-01-15 | 1,550.50 | 1,577.50 | 1,543.00 | 1,577.50 | 1.1M |
| 2025-01-14 | 1,560.00 | 1,571.00 | 1,523.00 | 1,529.50 | 1.0M |
| 2025-01-10 | 1,550.00 | 1,566.50 | 1,537.50 | 1,545.50 | 1.0M |
| 2025-01-09 | 1,576.50 | 1,579.00 | 1,547.00 | 1,549.00 | 1.1M |
| 2025-01-08 | 1,536.50 | 1,584.00 | 1,533.50 | 1,584.00 | 1.2M |
| 2025-01-07 | 1,552.00 | 1,562.00 | 1,536.00 | 1,536.50 | 0.8M |
| 2025-01-06 | 1,544.00 | 1,554.00 | 1,529.00 | 1,542.00 | 0.8M |