2,969.00
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 | 2,952.00 | 2,996.00 | 2,907.00 | 2,969.00 | 0.6M |
| 2025-09-25 | 2,922.00 | 3,000.00 | 2,909.00 | 2,948.00 | 0.8M |
| 2025-09-24 | 3,010.00 | 3,035.00 | 2,825.00 | 2,886.00 | 1.0M |
| 2025-09-22 | 3,130.00 | 3,130.00 | 3,030.00 | 3,050.00 | 0.5M |
| 2025-09-19 | 3,175.00 | 3,185.00 | 3,090.00 | 3,130.00 | 0.9M |
| 2025-09-18 | 3,160.00 | 3,205.00 | 3,130.00 | 3,175.00 | 0.5M |
| 2025-09-17 | 3,285.00 | 3,320.00 | 3,140.00 | 3,160.00 | 0.6M |
| 2025-09-16 | 3,315.00 | 3,345.00 | 3,265.00 | 3,340.00 | 0.5M |
| 2025-09-12 | 3,385.00 | 3,420.00 | 3,305.00 | 3,315.00 | 0.5M |
| 2025-09-11 | 3,420.00 | 3,460.00 | 3,345.00 | 3,370.00 | 0.5M |
| 2025-09-10 | 3,420.00 | 3,460.00 | 3,345.00 | 3,420.00 | 0.5M |
| 2025-09-09 | 3,490.00 | 3,545.00 | 3,370.00 | 3,425.00 | 0.7M |
| 2025-09-08 | 3,375.00 | 3,460.00 | 3,325.00 | 3,445.00 | 0.6M |
| 2025-09-05 | 3,275.00 | 3,375.00 | 3,225.00 | 3,375.00 | 0.7M |
| 2025-09-04 | 3,170.00 | 3,260.00 | 3,110.00 | 3,215.00 | 0.7M |
| 2025-09-03 | 3,215.00 | 3,300.00 | 3,065.00 | 3,150.00 | 0.9M |
| 2025-09-02 | 3,135.00 | 3,200.00 | 3,110.00 | 3,175.00 | 0.5M |
| 2025-09-01 | 3,060.00 | 3,135.00 | 3,040.00 | 3,125.00 | 0.3M |
| 2025-08-29 | 3,010.00 | 3,070.00 | 3,005.00 | 3,065.00 | 0.4M |
| 2025-08-28 | 2,936.00 | 3,020.00 | 2,912.00 | 3,000.00 | 0.3M |
| 2025-08-27 | 2,899.00 | 2,949.00 | 2,875.00 | 2,936.00 | 0.4M |
| 2025-08-26 | 2,874.00 | 2,937.00 | 2,873.00 | 2,899.00 | 0.3M |
| 2025-08-25 | 2,850.00 | 2,868.00 | 2,831.00 | 2,856.00 | 0.2M |
| 2025-08-22 | 2,803.00 | 2,841.00 | 2,777.00 | 2,836.00 | 0.2M |
| 2025-08-21 | 2,759.00 | 2,801.00 | 2,753.00 | 2,794.00 | 0.1M |
| 2025-08-20 | 2,771.00 | 2,777.00 | 2,713.00 | 2,759.00 | 0.2M |
| 2025-08-19 | 2,803.00 | 2,809.00 | 2,777.00 | 2,793.00 | 0.2M |
| 2025-08-18 | 2,711.00 | 2,812.00 | 2,709.00 | 2,802.00 | 0.4M |
| 2025-08-15 | 2,726.00 | 2,743.00 | 2,674.00 | 2,703.00 | 0.2M |
| 2025-08-14 | 2,675.00 | 2,708.00 | 2,651.00 | 2,708.00 | 0.2M |
| 2025-08-13 | 2,617.00 | 2,693.00 | 2,602.00 | 2,693.00 | 0.3M |
| 2025-08-12 | 2,568.00 | 2,649.00 | 2,546.00 | 2,620.00 | 0.4M |
| 2025-08-08 | 2,400.00 | 2,595.00 | 2,400.00 | 2,580.00 | 0.5M |
| 2025-08-07 | 2,395.00 | 2,405.00 | 2,361.00 | 2,395.00 | 0.2M |
| 2025-08-06 | 2,342.00 | 2,399.00 | 2,338.00 | 2,392.00 | 0.2M |
| 2025-08-05 | 2,328.00 | 2,365.00 | 2,313.00 | 2,332.00 | 0.1M |
| 2025-08-04 | 2,294.00 | 2,320.00 | 2,265.00 | 2,312.00 | 0.2M |
| 2025-08-01 | 2,303.00 | 2,342.00 | 2,300.00 | 2,320.00 | 0.2M |
| 2025-07-31 | 2,259.00 | 2,305.00 | 2,257.00 | 2,300.00 | 0.1M |
| 2025-07-30 | 2,247.00 | 2,281.00 | 2,235.00 | 2,257.00 | 0.1M |
| 2025-07-29 | 2,222.00 | 2,248.00 | 2,222.00 | 2,246.00 | 0.1M |
| 2025-07-28 | 2,244.00 | 2,248.00 | 2,202.00 | 2,214.00 | 0.1M |
| 2025-07-25 | 2,198.00 | 2,233.00 | 2,180.00 | 2,221.00 | 0.1M |
| 2025-07-24 | 2,205.00 | 2,237.00 | 2,193.00 | 2,197.00 | 0.2M |
| 2025-07-23 | 2,200.00 | 2,200.00 | 2,148.00 | 2,189.00 | 0.1M |
| 2025-07-22 | 2,175.00 | 2,192.00 | 2,170.00 | 2,186.00 | 0.1M |
| 2025-07-18 | 2,195.00 | 2,198.00 | 2,162.00 | 2,171.00 | 0.1M |
| 2025-07-17 | 2,165.00 | 2,190.00 | 2,152.00 | 2,186.00 | 0.1M |
| 2025-07-16 | 2,175.00 | 2,184.00 | 2,138.00 | 2,177.00 | 0.1M |
| 2025-07-15 | 2,155.00 | 2,192.00 | 2,148.00 | 2,183.00 | 0.1M |
| 2025-07-14 | 2,164.00 | 2,184.00 | 2,148.00 | 2,154.00 | 0.1M |
| 2025-07-11 | 2,170.00 | 2,187.00 | 2,146.00 | 2,164.00 | 0.1M |
| 2025-07-10 | 2,144.00 | 2,185.00 | 2,122.00 | 2,170.00 | 0.2M |
| 2025-07-09 | 2,089.00 | 2,141.00 | 2,084.00 | 2,139.00 | 0.2M |
| 2025-07-08 | 2,050.00 | 2,087.00 | 2,050.00 | 2,084.00 | 0.1M |
| 2025-07-07 | 2,021.00 | 2,046.00 | 2,001.00 | 2,046.00 | 0.1M |
| 2025-07-04 | 2,048.00 | 2,064.00 | 2,027.00 | 2,029.00 | 0.1M |
| 2025-07-03 | 2,052.00 | 2,058.00 | 2,021.00 | 2,036.00 | 0.1M |
| 2025-07-02 | 2,054.00 | 2,077.00 | 2,043.00 | 2,051.00 | 0.2M |
| 2025-07-01 | 2,122.00 | 2,122.00 | 2,060.00 | 2,062.00 | 0.1M |
| 2025-06-30 | 2,140.00 | 2,153.00 | 2,123.00 | 2,129.00 | 0.1M |
| 2025-06-27 | 2,145.00 | 2,153.00 | 2,110.00 | 2,133.00 | 0.2M |
| 2025-06-26 | 2,084.00 | 2,136.00 | 2,084.00 | 2,123.00 | 0.1M |
| 2025-06-25 | 2,072.00 | 2,091.00 | 2,050.00 | 2,090.00 | 0.1M |
| 2025-06-24 | 2,098.00 | 2,105.00 | 2,081.00 | 2,084.00 | 0.1M |
| 2025-06-23 | 2,086.00 | 2,100.00 | 2,070.00 | 2,072.00 | 0.1M |
| 2025-06-20 | 2,099.00 | 2,102.00 | 2,062.00 | 2,091.00 | 0.3M |
| 2025-06-19 | 2,109.00 | 2,109.00 | 2,085.00 | 2,097.00 | 0.1M |
| 2025-06-18 | 2,130.00 | 2,143.00 | 2,089.00 | 2,105.00 | 0.1M |
| 2025-06-17 | 2,119.00 | 2,128.00 | 2,101.00 | 2,121.00 | 0.1M |
| 2025-06-16 | 2,083.00 | 2,120.00 | 2,052.00 | 2,119.00 | 0.2M |
| 2025-06-13 | 2,044.00 | 2,084.00 | 2,012.00 | 2,071.00 | 0.2M |
| 2025-06-12 | 2,021.00 | 2,037.00 | 2,012.00 | 2,037.00 | 0.1M |
| 2025-06-11 | 2,009.00 | 2,026.00 | 1,994.00 | 2,024.00 | 0.2M |
| 2025-06-10 | 2,043.00 | 2,070.00 | 2,000.00 | 2,006.00 | 0.2M |
| 2025-06-09 | 2,053.00 | 2,068.00 | 2,032.00 | 2,056.00 | 0.2M |
| 2025-06-06 | 2,020.00 | 2,065.00 | 2,017.00 | 2,053.00 | 0.2M |
| 2025-06-05 | 1,983.00 | 2,009.00 | 1,977.00 | 1,993.00 | 0.1M |
| 2025-06-04 | 1,974.00 | 2,022.00 | 1,974.00 | 1,994.00 | 0.2M |
| 2025-06-03 | 2,007.00 | 2,007.00 | 1,973.00 | 1,973.00 | 0.1M |
| 2025-06-02 | 2,021.00 | 2,025.00 | 1,996.00 | 2,009.00 | 0.1M |
| 2025-05-30 | 1,983.00 | 2,036.00 | 1,973.00 | 2,032.00 | 0.3M |
| 2025-05-29 | 1,950.00 | 2,004.00 | 1,938.00 | 2,004.00 | 0.3M |
| 2025-05-28 | 1,982.00 | 2,031.00 | 1,972.00 | 2,000.00 | 0.3M |
| 2025-05-27 | 2,010.00 | 2,012.00 | 1,976.00 | 1,980.00 | 0.2M |
| 2025-05-26 | 2,050.00 | 2,069.00 | 2,022.00 | 2,022.00 | 0.1M |
| 2025-05-23 | 2,067.00 | 2,080.00 | 2,042.00 | 2,050.00 | 0.2M |
| 2025-05-22 | 2,053.00 | 2,073.00 | 2,045.00 | 2,057.00 | 0.2M |
| 2025-05-21 | 2,088.00 | 2,128.00 | 2,055.00 | 2,055.00 | 0.2M |
| 2025-05-20 | 2,113.00 | 2,116.00 | 2,067.00 | 2,073.00 | 0.1M |
| 2025-05-19 | 2,012.00 | 2,088.00 | 1,995.00 | 2,083.00 | 0.2M |
| 2025-05-16 | 2,072.00 | 2,111.00 | 2,051.00 | 2,062.00 | 0.2M |
| 2025-05-15 | 2,073.00 | 2,074.00 | 2,040.00 | 2,051.00 | 0.3M |
| 2025-05-14 | 2,051.00 | 2,083.00 | 2,028.00 | 2,077.00 | 0.3M |
| 2025-05-13 | 2,085.00 | 2,104.00 | 2,041.00 | 2,081.00 | 0.3M |
| 2025-05-12 | 1,994.00 | 2,116.00 | 1,986.00 | 2,113.00 | 0.5M |
| 2025-05-09 | 1,997.00 | 2,222.00 | 1,986.00 | 2,044.00 | 0.7M |
| 2025-05-08 | 2,006.00 | 2,010.00 | 1,984.00 | 2,007.00 | 0.1M |
| 2025-05-07 | 1,972.00 | 2,028.00 | 1,971.00 | 2,016.00 | 0.2M |
| 2025-05-02 | 1,973.00 | 1,995.00 | 1,967.00 | 1,973.00 | 0.1M |
| 2025-05-01 | 1,989.00 | 2,000.00 | 1,958.00 | 1,965.00 | 0.1M |
| 2025-04-30 | 1,980.00 | 2,000.00 | 1,959.00 | 2,000.00 | 0.2M |
| 2025-04-28 | 1,974.00 | 1,998.00 | 1,967.00 | 1,979.00 | 0.3M |
| 2025-04-25 | 1,955.00 | 1,980.00 | 1,937.00 | 1,966.00 | 0.2M |
| 2025-04-24 | 1,946.00 | 2,010.00 | 1,922.00 | 1,956.00 | 0.5M |
| 2025-04-23 | 1,934.00 | 1,959.00 | 1,934.00 | 1,942.00 | 0.2M |
| 2025-04-22 | 1,915.00 | 1,949.00 | 1,896.00 | 1,912.00 | 0.2M |
| 2025-04-21 | 1,914.00 | 1,916.00 | 1,887.00 | 1,909.00 | 0.2M |
| 2025-04-18 | 1,874.00 | 1,928.00 | 1,868.00 | 1,928.00 | 0.3M |
| 2025-04-17 | 1,843.00 | 1,857.00 | 1,821.00 | 1,854.00 | 0.2M |
| 2025-04-16 | 1,830.00 | 1,854.00 | 1,815.00 | 1,853.00 | 0.3M |
| 2025-04-15 | 1,849.00 | 1,864.00 | 1,798.00 | 1,811.00 | 0.2M |
| 2025-04-14 | 1,858.00 | 1,858.00 | 1,808.00 | 1,826.00 | 0.3M |
| 2025-04-11 | 1,736.00 | 1,781.00 | 1,705.00 | 1,772.00 | 0.2M |
| 2025-04-10 | 1,770.00 | 1,770.00 | 1,722.00 | 1,755.00 | 0.2M |
| 2025-04-09 | 1,649.00 | 1,677.00 | 1,622.00 | 1,661.00 | 0.2M |
| 2025-04-08 | 1,681.00 | 1,691.00 | 1,653.00 | 1,669.00 | 0.1M |
| 2025-04-07 | 1,544.00 | 1,640.00 | 1,515.00 | 1,603.00 | 0.3M |
| 2025-04-04 | 1,675.00 | 1,696.00 | 1,640.00 | 1,680.00 | 0.3M |
| 2025-04-03 | 1,624.00 | 1,705.00 | 1,621.00 | 1,695.00 | 0.2M |
| 2025-04-02 | 1,690.00 | 1,697.00 | 1,667.00 | 1,697.00 | 0.1M |
| 2025-04-01 | 1,726.00 | 1,736.00 | 1,690.00 | 1,695.00 | 0.1M |
| 2025-03-31 | 1,675.00 | 1,724.00 | 1,664.00 | 1,710.00 | 0.2M |
| 2025-03-28 | 1,683.00 | 1,713.00 | 1,683.00 | 1,713.00 | 0.2M |
| 2025-03-27 | 1,726.00 | 1,737.00 | 1,705.00 | 1,721.00 | 0.2M |
| 2025-03-26 | 1,736.00 | 1,736.00 | 1,708.00 | 1,726.00 | 0.2M |
| 2025-03-25 | 1,730.00 | 1,730.00 | 1,700.00 | 1,713.00 | 0.1M |
| 2025-03-24 | 1,730.00 | 1,740.00 | 1,700.00 | 1,709.00 | 0.2M |
| 2025-03-21 | 1,712.00 | 1,744.00 | 1,697.00 | 1,744.00 | 0.9M |
| 2025-03-19 | 1,697.00 | 1,734.00 | 1,697.00 | 1,715.00 | 0.1M |
| 2025-03-18 | 1,734.00 | 1,739.00 | 1,709.00 | 1,714.00 | 0.2M |
| 2025-03-17 | 1,727.00 | 1,752.00 | 1,721.00 | 1,733.00 | 0.2M |
| 2025-03-14 | 1,658.00 | 1,717.00 | 1,645.00 | 1,711.00 | 0.2M |
| 2025-03-13 | 1,670.00 | 1,687.00 | 1,656.00 | 1,666.00 | 0.1M |
| 2025-03-12 | 1,619.00 | 1,662.00 | 1,619.00 | 1,658.00 | 0.1M |
| 2025-03-11 | 1,635.00 | 1,637.00 | 1,596.00 | 1,619.00 | 0.2M |
| 2025-03-10 | 1,654.00 | 1,658.00 | 1,636.00 | 1,638.00 | 0.1M |
| 2025-03-07 | 1,651.00 | 1,676.00 | 1,624.00 | 1,644.00 | 0.2M |
| 2025-03-06 | 1,638.00 | 1,676.00 | 1,633.00 | 1,674.00 | 0.2M |
| 2025-03-05 | 1,619.00 | 1,632.00 | 1,612.00 | 1,618.00 | 0.1M |
| 2025-03-04 | 1,606.00 | 1,633.00 | 1,599.00 | 1,624.00 | 0.2M |
| 2025-03-03 | 1,600.00 | 1,615.00 | 1,590.00 | 1,610.00 | 0.1M |
| 2025-02-28 | 1,570.00 | 1,584.00 | 1,552.00 | 1,577.00 | 0.1M |
| 2025-02-27 | 1,564.00 | 1,589.00 | 1,562.00 | 1,570.00 | 0.1M |
| 2025-02-26 | 1,564.00 | 1,568.00 | 1,542.00 | 1,555.00 | 0.1M |
| 2025-02-25 | 1,550.00 | 1,584.00 | 1,550.00 | 1,564.00 | 0.1M |
| 2025-02-21 | 1,576.00 | 1,576.00 | 1,538.00 | 1,550.00 | 0.1M |
| 2025-02-20 | 1,575.00 | 1,588.00 | 1,562.00 | 1,582.00 | 0.2M |
| 2025-02-19 | 1,556.00 | 1,578.00 | 1,556.00 | 1,575.00 | 0.1M |
| 2025-02-18 | 1,570.00 | 1,573.00 | 1,548.00 | 1,555.00 | 0.1M |
| 2025-02-17 | 1,537.00 | 1,562.00 | 1,537.00 | 1,547.00 | 0.1M |
| 2025-02-14 | 1,560.00 | 1,564.00 | 1,535.00 | 1,549.00 | 0.2M |
| 2025-02-13 | 1,589.00 | 1,589.00 | 1,553.00 | 1,567.00 | 0.2M |
| 2025-02-12 | 1,552.00 | 1,590.00 | 1,546.00 | 1,589.00 | 0.2M |
| 2025-02-10 | 1,586.00 | 1,610.00 | 1,516.00 | 1,537.00 | 0.3M |
| 2025-02-07 | 1,472.00 | 1,604.00 | 1,465.00 | 1,579.00 | 0.6M |
| 2025-02-06 | 1,463.00 | 1,474.00 | 1,460.00 | 1,464.00 | 0.1M |
| 2025-02-05 | 1,445.00 | 1,465.00 | 1,445.00 | 1,457.00 | 0.1M |
| 2025-02-04 | 1,445.00 | 1,463.00 | 1,440.00 | 1,441.00 | 0.1M |
| 2025-02-03 | 1,465.00 | 1,465.00 | 1,435.00 | 1,435.00 | 0.2M |
| 2025-01-31 | 1,469.00 | 1,478.00 | 1,455.00 | 1,472.00 | 0.1M |
| 2025-01-30 | 1,454.00 | 1,469.00 | 1,449.00 | 1,464.00 | 0.1M |
| 2025-01-29 | 1,445.00 | 1,462.00 | 1,440.00 | 1,453.00 | 0.1M |
| 2025-01-28 | 1,435.00 | 1,446.00 | 1,434.00 | 1,443.00 | 0.1M |
| 2025-01-27 | 1,446.00 | 1,451.00 | 1,436.00 | 1,441.00 | 0.1M |
| 2025-01-24 | 1,424.00 | 1,445.00 | 1,417.00 | 1,436.00 | 0.1M |
| 2025-01-23 | 1,435.00 | 1,437.00 | 1,424.00 | 1,424.00 | 0.1M |
| 2025-01-22 | 1,427.00 | 1,445.00 | 1,424.00 | 1,438.00 | 0.1M |
| 2025-01-21 | 1,423.00 | 1,432.00 | 1,415.00 | 1,425.00 | 0.1M |
| 2025-01-20 | 1,425.00 | 1,430.00 | 1,416.00 | 1,417.00 | 0.1M |
| 2025-01-17 | 1,422.00 | 1,424.00 | 1,396.00 | 1,417.00 | 0.2M |
| 2025-01-16 | 1,434.00 | 1,434.00 | 1,417.00 | 1,430.00 | 0.1M |
| 2025-01-15 | 1,430.00 | 1,438.00 | 1,414.00 | 1,430.00 | 0.1M |
| 2025-01-14 | 1,418.00 | 1,435.00 | 1,411.00 | 1,425.00 | 0.1M |
| 2025-01-10 | 1,413.00 | 1,431.00 | 1,406.00 | 1,418.00 | 0.2M |
| 2025-01-09 | 1,466.00 | 1,478.00 | 1,411.00 | 1,418.00 | 0.3M |
| 2025-01-08 | 1,440.00 | 1,467.00 | 1,434.00 | 1,467.00 | 0.2M |
| 2025-01-07 | 1,449.00 | 1,459.00 | 1,434.00 | 1,450.00 | 0.2M |
| 2025-01-06 | 1,508.00 | 1,511.00 | 1,429.00 | 1,440.00 | 0.4M |