35,095.00
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 | 35,290.00 | 35,290.00 | 34,930.00 | 35,095.00 | 0.5M |
| 2025-09-25 | 35,640.00 | 35,640.00 | 35,402.00 | 35,425.00 | 0.4M |
| 2025-09-24 | 35,800.00 | 36,100.00 | 35,795.00 | 36,100.00 | 0.6M |
| 2025-09-23 | 36,620.00 | 36,620.00 | 36,330.00 | 36,390.00 | 0.5M |
| 2025-09-22 | 36,500.00 | 36,500.00 | 36,260.00 | 36,260.00 | 0.8M |
| 2025-09-19 | 35,445.00 | 35,455.00 | 35,205.00 | 35,380.00 | 0.5M |
| 2025-09-18 | 34,245.00 | 34,800.00 | 34,245.00 | 34,705.00 | 0.6M |
| 2025-09-17 | 34,155.00 | 34,175.00 | 33,955.00 | 34,130.00 | 0.5M |
| 2025-09-16 | 33,800.00 | 34,200.00 | 33,800.00 | 34,155.00 | 0.4M |
| 2025-09-15 | 33,380.00 | 33,700.00 | 33,380.00 | 33,485.00 | 0.3M |
| 2025-09-12 | 33,170.00 | 33,410.00 | 33,150.00 | 33,355.00 | 0.5M |
| 2025-09-11 | 32,605.00 | 33,050.00 | 32,605.00 | 33,050.00 | 0.7M |
| 2025-09-10 | 31,755.00 | 32,215.00 | 31,755.00 | 32,150.00 | 1.0M |
| 2025-09-09 | 31,400.00 | 31,490.00 | 31,280.00 | 31,470.00 | 0.2M |
| 2025-09-08 | 31,350.00 | 31,350.00 | 31,190.00 | 31,270.00 | 0.1M |
| 2025-09-05 | 31,220.00 | 31,315.00 | 31,130.00 | 31,315.00 | 0.1M |
| 2025-09-04 | 31,050.00 | 31,230.00 | 31,050.00 | 31,075.00 | 0.1M |
| 2025-09-03 | 31,035.00 | 31,035.00 | 30,800.00 | 30,925.00 | 0.3M |
| 2025-09-02 | 31,050.00 | 31,190.00 | 30,965.00 | 31,035.00 | 0.2M |
| 2025-09-01 | 31,285.00 | 31,305.00 | 30,980.00 | 31,015.00 | 0.3M |
| 2025-08-29 | 31,445.00 | 31,700.00 | 31,445.00 | 31,650.00 | 0.2M |
| 2025-08-28 | 31,110.00 | 31,110.00 | 30,895.00 | 31,005.00 | 0.3M |
| 2025-08-27 | 31,250.00 | 31,345.00 | 31,250.00 | 31,340.00 | 0.6M |
| 2025-08-26 | 30,975.00 | 30,975.00 | 30,690.00 | 30,900.00 | 0.1M |
| 2025-08-25 | 30,755.00 | 31,010.00 | 30,715.00 | 30,975.00 | 0.3M |
| 2025-08-22 | 30,290.00 | 30,290.00 | 30,105.00 | 30,155.00 | 0.5M |
| 2025-08-21 | 30,235.00 | 30,405.00 | 30,165.00 | 30,365.00 | 0.4M |
| 2025-08-20 | 30,095.00 | 30,275.00 | 29,875.00 | 29,970.00 | 0.6M |
| 2025-08-19 | 31,755.00 | 31,755.00 | 31,170.00 | 31,215.00 | 0.2M |
| 2025-08-18 | 31,715.00 | 31,715.00 | 31,390.00 | 31,390.00 | 0.3M |
| 2025-08-14 | 31,850.00 | 31,880.00 | 31,685.00 | 31,820.00 | 0.5M |
| 2025-08-13 | 32,370.00 | 32,370.00 | 32,185.00 | 32,290.00 | 0.3M |
| 2025-08-12 | 32,250.00 | 32,250.00 | 31,875.00 | 31,930.00 | 0.4M |
| 2025-08-11 | 32,210.00 | 32,295.00 | 32,025.00 | 32,250.00 | 0.3M |
| 2025-08-08 | 32,230.00 | 32,300.00 | 32,060.00 | 32,300.00 | 0.3M |
| 2025-08-07 | 32,325.00 | 32,380.00 | 32,165.00 | 32,230.00 | 0.4M |
| 2025-08-06 | 31,530.00 | 31,985.00 | 31,530.00 | 31,985.00 | 0.3M |
| 2025-08-05 | 31,875.00 | 32,085.00 | 31,700.00 | 32,060.00 | 0.5M |
| 2025-08-04 | 30,915.00 | 31,235.00 | 30,915.00 | 31,205.00 | 0.4M |
| 2025-08-01 | 31,975.00 | 32,060.00 | 31,800.00 | 31,860.00 | 0.3M |
| 2025-07-31 | 31,880.00 | 32,540.00 | 31,880.00 | 32,350.00 | 0.4M |
| 2025-07-30 | 31,700.00 | 31,700.00 | 31,305.00 | 31,395.00 | 0.5M |
| 2025-07-29 | 31,980.00 | 32,025.00 | 31,860.00 | 31,990.00 | 0.5M |
| 2025-07-28 | 31,760.00 | 32,035.00 | 31,595.00 | 32,035.00 | 0.6M |
| 2025-07-25 | 31,595.00 | 31,595.00 | 31,130.00 | 31,520.00 | 0.3M |
| 2025-07-24 | 30,955.00 | 31,360.00 | 30,955.00 | 31,120.00 | 0.3M |
| 2025-07-23 | 30,685.00 | 30,685.00 | 30,365.00 | 30,600.00 | 0.4M |
| 2025-07-22 | 31,170.00 | 31,175.00 | 30,900.00 | 30,930.00 | 0.4M |
| 2025-07-21 | 31,535.00 | 31,870.00 | 31,535.00 | 31,845.00 | 0.4M |
| 2025-07-18 | 31,465.00 | 31,535.00 | 31,230.00 | 31,505.00 | 0.4M |
| 2025-07-17 | 30,805.00 | 31,020.00 | 30,800.00 | 31,020.00 | 0.5M |
| 2025-07-16 | 30,365.00 | 30,570.00 | 30,365.00 | 30,475.00 | 0.4M |
| 2025-07-15 | 29,530.00 | 30,480.00 | 29,530.00 | 30,470.00 | 0.4M |
| 2025-07-14 | 29,325.00 | 29,395.00 | 29,230.00 | 29,385.00 | 0.2M |
| 2025-07-11 | 29,500.00 | 29,500.00 | 29,210.00 | 29,325.00 | 0.2M |
| 2025-07-10 | 29,585.00 | 29,600.00 | 29,485.00 | 29,500.00 | 0.4M |
| 2025-07-09 | 29,570.00 | 29,570.00 | 29,250.00 | 29,330.00 | 0.4M |
| 2025-07-08 | 29,515.00 | 29,590.00 | 29,330.00 | 29,570.00 | 0.3M |
| 2025-07-07 | 29,045.00 | 29,165.00 | 28,950.00 | 29,165.00 | 0.1M |
| 2025-07-04 | 29,115.00 | 29,280.00 | 28,980.00 | 29,045.00 | 0.2M |
| 2025-07-03 | 28,725.00 | 28,855.00 | 28,680.00 | 28,790.00 | 0.3M |
| 2025-07-02 | 29,000.00 | 29,000.00 | 28,430.00 | 28,605.00 | 0.3M |
| 2025-07-01 | 29,465.00 | 29,695.00 | 29,415.00 | 29,430.00 | 0.3M |
| 2025-06-30 | 29,385.00 | 29,540.00 | 29,305.00 | 29,400.00 | 0.3M |
| 2025-06-27 | 29,465.00 | 29,465.00 | 29,255.00 | 29,395.00 | 0.3M |
| 2025-06-26 | 29,185.00 | 29,310.00 | 29,100.00 | 29,260.00 | 0.3M |
| 2025-06-25 | 29,740.00 | 29,830.00 | 29,560.00 | 29,800.00 | 0.4M |
| 2025-06-24 | 30,975.00 | 30,975.00 | 29,240.00 | 29,555.00 | 0.6M |
| 2025-06-23 | 28,600.00 | 28,955.00 | 28,490.00 | 28,955.00 | 0.4M |
| 2025-06-20 | 28,730.00 | 28,740.00 | 28,500.00 | 28,620.00 | 0.2M |
| 2025-06-19 | 28,500.00 | 28,775.00 | 28,500.00 | 28,730.00 | 0.4M |
| 2025-06-18 | 28,220.00 | 28,400.00 | 28,220.00 | 28,390.00 | 0.4M |
| 2025-06-17 | 27,995.00 | 28,305.00 | 27,960.00 | 28,205.00 | 0.4M |
| 2025-06-16 | 27,305.00 | 27,650.00 | 27,305.00 | 27,650.00 | 0.3M |
| 2025-06-13 | 27,535.00 | 27,540.00 | 26,790.00 | 26,930.00 | 0.3M |
| 2025-06-12 | 27,205.00 | 27,675.00 | 27,205.00 | 27,400.00 | 0.3M |
| 2025-06-11 | 26,850.00 | 26,990.00 | 26,810.00 | 26,985.00 | 0.2M |
| 2025-06-10 | 26,980.00 | 27,125.00 | 26,380.00 | 27,030.00 | 0.2M |
| 2025-06-09 | 26,665.00 | 26,665.00 | 26,300.00 | 26,345.00 | 0.2M |
| 2025-06-05 | 26,655.00 | 26,655.00 | 26,455.00 | 26,580.00 | 0.2M |
| 2025-06-04 | 26,415.00 | 26,735.00 | 26,415.00 | 26,660.00 | 0.3M |
| 2025-06-02 | 25,750.00 | 25,750.00 | 25,465.00 | 25,465.00 | 0.1M |
| 2025-05-30 | 26,000.00 | 26,000.00 | 25,530.00 | 25,750.00 | 0.3M |
| 2025-05-29 | 26,570.00 | 27,025.00 | 26,545.00 | 26,865.00 | 0.4M |
| 2025-05-28 | 26,000.00 | 26,305.00 | 25,975.00 | 26,195.00 | 0.4M |
| 2025-05-27 | 25,370.00 | 25,370.00 | 25,185.00 | 25,345.00 | 0.1M |
| 2025-05-26 | 25,055.00 | 25,440.00 | 25,055.00 | 25,345.00 | 0.2M |
| 2025-05-23 | 24,995.00 | 25,205.00 | 24,995.00 | 25,055.00 | 0.2M |
| 2025-05-22 | 24,610.00 | 24,750.00 | 24,565.00 | 24,750.00 | 0.1M |
| 2025-05-21 | 24,950.00 | 25,020.00 | 24,770.00 | 24,810.00 | 0.1M |
| 2025-05-20 | 24,950.00 | 25,100.00 | 24,885.00 | 24,950.00 | 0.2M |
| 2025-05-19 | 24,610.00 | 24,665.00 | 24,375.00 | 24,430.00 | 0.5M |
| 2025-05-16 | 24,850.00 | 24,850.00 | 24,535.00 | 24,565.00 | 0.2M |
| 2025-05-15 | 24,935.00 | 24,995.00 | 24,650.00 | 24,650.00 | 0.2M |
| 2025-05-14 | 24,670.00 | 24,905.00 | 24,580.00 | 24,905.00 | 0.3M |
| 2025-05-13 | 23,900.00 | 23,925.00 | 23,610.00 | 23,705.00 | 0.3M |
| 2025-05-12 | 23,060.00 | 23,305.00 | 23,000.00 | 23,305.00 | 0.2M |
| 2025-05-09 | 22,645.00 | 22,910.00 | 22,640.00 | 22,725.00 | 0.1M |
| 2025-05-08 | 22,480.00 | 22,690.00 | 22,375.00 | 22,640.00 | 0.1M |
| 2025-05-07 | 22,335.00 | 22,580.00 | 22,325.00 | 22,485.00 | 0.1M |
| 2025-05-02 | 22,275.00 | 22,480.00 | 22,005.00 | 22,035.00 | 0.5M |
| 2025-04-30 | 22,015.00 | 22,025.00 | 21,750.00 | 21,835.00 | 0.1M |
| 2025-04-29 | 21,945.00 | 22,095.00 | 21,755.00 | 22,015.00 | 0.1M |
| 2025-04-28 | 21,785.00 | 21,800.00 | 21,670.00 | 21,770.00 | 0.1M |
| 2025-04-25 | 21,420.00 | 21,635.00 | 21,420.00 | 21,590.00 | 0.1M |
| 2025-04-24 | 20,625.00 | 20,710.00 | 20,510.00 | 20,605.00 | 0.1M |
| 2025-04-23 | 20,385.00 | 20,390.00 | 20,200.00 | 20,310.00 | 0.1M |
| 2025-04-22 | 19,405.00 | 19,500.00 | 19,290.00 | 19,330.00 | 0.1M |
| 2025-04-21 | 19,985.00 | 19,985.00 | 19,585.00 | 19,680.00 | 0.1M |
| 2025-04-18 | 20,100.00 | 20,100.00 | 19,800.00 | 20,010.00 | 0.0M |
| 2025-04-17 | 19,970.00 | 20,155.00 | 19,850.00 | 20,145.00 | 0.2M |
| 2025-04-16 | 20,205.00 | 20,335.00 | 19,870.00 | 19,975.00 | 0.2M |
| 2025-04-15 | 20,350.00 | 20,460.00 | 20,265.00 | 20,395.00 | 0.3M |
| 2025-04-14 | 21,000.00 | 21,000.00 | 20,620.00 | 20,705.00 | 0.1M |
| 2025-04-11 | 20,500.00 | 20,850.00 | 19,890.00 | 20,815.00 | 0.2M |
| 2025-04-10 | 21,350.00 | 21,500.00 | 21,115.00 | 21,280.00 | 0.4M |
| 2025-04-09 | 19,000.00 | 19,275.00 | 18,670.00 | 19,060.00 | 0.2M |
| 2025-04-08 | 19,395.00 | 19,690.00 | 19,300.00 | 19,430.00 | 0.7M |
| 2025-04-07 | 19,000.00 | 19,495.00 | 17,775.00 | 17,785.00 | 1.9M |
| 2025-04-04 | 20,795.00 | 20,995.00 | 20,490.00 | 20,625.00 | 0.1M |
| 2025-04-03 | 21,375.00 | 21,800.00 | 21,375.00 | 21,645.00 | 0.2M |
| 2025-04-02 | 22,155.00 | 22,275.00 | 22,080.00 | 22,120.00 | 0.0M |
| 2025-04-01 | 21,795.00 | 21,950.00 | 21,795.00 | 21,885.00 | 0.1M |
| 2025-03-31 | 22,495.00 | 22,495.00 | 21,700.00 | 21,720.00 | 0.1M |
| 2025-03-28 | 22,800.00 | 22,870.00 | 22,695.00 | 22,740.00 | 0.1M |
| 2025-03-27 | 23,310.00 | 23,310.00 | 23,120.00 | 23,300.00 | 0.1M |
| 2025-03-26 | 24,140.00 | 24,140.00 | 24,000.00 | 24,055.00 | 0.2M |
| 2025-03-25 | 24,415.00 | 24,415.00 | 24,050.00 | 24,105.00 | 0.2M |
| 2025-03-24 | 23,895.00 | 23,895.00 | 23,455.00 | 23,660.00 | 0.1M |
| 2025-03-21 | 23,475.00 | 23,530.00 | 23,165.00 | 23,220.00 | 0.1M |
| 2025-03-20 | 23,560.00 | 23,655.00 | 23,495.00 | 23,560.00 | 0.1M |
| 2025-03-19 | 23,080.00 | 23,140.00 | 22,990.00 | 23,075.00 | 0.1M |
| 2025-03-18 | 23,070.00 | 23,460.00 | 23,070.00 | 23,460.00 | 0.2M |
| 2025-03-17 | 23,320.00 | 23,320.00 | 23,025.00 | 23,060.00 | 0.3M |
| 2025-03-14 | 22,695.00 | 22,985.00 | 22,680.00 | 22,875.00 | 0.1M |
| 2025-03-13 | 23,095.00 | 23,120.00 | 22,550.00 | 22,650.00 | 0.3M |
| 2025-03-12 | 22,400.00 | 22,590.00 | 22,400.00 | 22,450.00 | 0.2M |
| 2025-03-11 | 21,860.00 | 22,070.00 | 21,545.00 | 22,070.00 | 0.4M |
| 2025-03-10 | 23,155.00 | 23,190.00 | 23,000.00 | 23,045.00 | 0.1M |
| 2025-03-07 | 23,700.00 | 23,700.00 | 23,255.00 | 23,295.00 | 0.2M |
| 2025-03-06 | 24,500.00 | 24,500.00 | 24,190.00 | 24,305.00 | 0.2M |
| 2025-03-05 | 24,305.00 | 24,370.00 | 24,115.00 | 24,315.00 | 0.2M |
| 2025-03-04 | 24,200.00 | 24,335.00 | 23,885.00 | 24,305.00 | 0.2M |
| 2025-02-28 | 24,960.00 | 24,960.00 | 24,525.00 | 24,570.00 | 0.3M |
| 2025-02-27 | 25,610.00 | 25,830.00 | 25,520.00 | 25,830.00 | 0.2M |
| 2025-02-26 | 25,000.00 | 25,575.00 | 24,950.00 | 25,540.00 | 0.2M |
| 2025-02-25 | 25,645.00 | 25,745.00 | 25,000.00 | 25,710.00 | 0.3M |
| 2025-02-24 | 26,675.00 | 26,675.00 | 26,405.00 | 26,490.00 | 0.3M |
| 2025-02-21 | 27,200.00 | 27,390.00 | 27,140.00 | 27,390.00 | 0.3M |
| 2025-02-20 | 27,925.00 | 27,925.00 | 27,550.00 | 27,570.00 | 0.3M |
| 2025-02-19 | 28,175.00 | 28,310.00 | 28,175.00 | 28,275.00 | 0.5M |
| 2025-02-18 | 28,085.00 | 28,285.00 | 27,985.00 | 28,245.00 | 0.3M |
| 2025-02-17 | 27,970.00 | 28,095.00 | 27,945.00 | 28,085.00 | 0.3M |
| 2025-02-14 | 29,510.00 | 29,510.00 | 27,810.00 | 27,970.00 | 0.3M |
| 2025-02-13 | 27,755.00 | 27,900.00 | 27,705.00 | 27,815.00 | 0.3M |
| 2025-02-12 | 27,645.00 | 27,645.00 | 27,465.00 | 27,585.00 | 0.3M |
| 2025-02-11 | 27,890.00 | 28,085.00 | 27,890.00 | 28,030.00 | 0.4M |
| 2025-02-10 | 27,630.00 | 27,875.00 | 27,630.00 | 27,750.00 | 0.3M |
| 2025-02-07 | 27,650.00 | 27,650.00 | 27,500.00 | 27,630.00 | 0.3M |
| 2025-02-06 | 27,420.00 | 27,680.00 | 27,390.00 | 27,665.00 | 0.4M |
| 2025-02-05 | 27,170.00 | 27,210.00 | 26,985.00 | 26,985.00 | 0.2M |
| 2025-02-04 | 26,595.00 | 27,175.00 | 26,595.00 | 26,935.00 | 0.3M |
| 2025-02-03 | 26,300.00 | 26,300.00 | 25,200.00 | 25,810.00 | 0.5M |
| 2025-01-31 | 26,485.00 | 27,000.00 | 26,465.00 | 26,905.00 | 0.5M |
| 2025-01-24 | 27,765.00 | 27,855.00 | 27,710.00 | 27,840.00 | 0.7M |
| 2025-01-23 | 28,365.00 | 28,365.00 | 27,550.00 | 27,565.00 | 0.6M |
| 2025-01-22 | 27,250.00 | 27,595.00 | 27,110.00 | 27,555.00 | 0.6M |
| 2025-01-21 | 26,520.00 | 26,590.00 | 26,285.00 | 26,495.00 | 0.7M |
| 2025-01-20 | 26,830.00 | 26,850.00 | 26,555.00 | 26,605.00 | 0.2M |
| 2025-01-17 | 26,455.00 | 26,525.00 | 26,330.00 | 26,510.00 | 0.2M |
| 2025-01-16 | 26,305.00 | 26,485.00 | 26,250.00 | 26,485.00 | 0.3M |
| 2025-01-15 | 25,575.00 | 25,575.00 | 25,405.00 | 25,480.00 | 0.2M |
| 2025-01-14 | 25,540.00 | 25,650.00 | 25,430.00 | 25,645.00 | 0.7M |
| 2025-01-13 | 25,750.00 | 25,955.00 | 25,545.00 | 25,585.00 | 0.4M |
| 2025-01-10 | 25,815.00 | 25,845.00 | 25,640.00 | 25,805.00 | 0.2M |
| 2025-01-09 | 25,990.00 | 25,990.00 | 25,710.00 | 25,810.00 | 0.4M |
| 2025-01-08 | 27,190.00 | 27,215.00 | 27,015.00 | 27,165.00 | 0.3M |
| 2025-01-07 | 28,395.00 | 28,415.00 | 28,025.00 | 28,120.00 | 0.8M |
| 2025-01-06 | 27,780.00 | 27,950.00 | 27,780.00 | 27,945.00 | 0.3M |
| 2025-01-03 | 26,690.00 | 26,855.00 | 26,635.00 | 26,855.00 | 0.2M |
| 2025-01-02 | 26,355.00 | 26,485.00 | 26,300.00 | 26,470.00 | 0.4M |