37,500.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 38,500.00 | 38,850.00 | 36,400.00 | 37,500.00 | 0.0M |
| 2025-09-26 | 41,650.00 | 41,650.00 | 38,050.00 | 38,500.00 | 0.1M |
| 2025-09-25 | 41,400.00 | 42,200.00 | 41,050.00 | 41,650.00 | 0.0M |
| 2025-09-24 | 42,900.00 | 42,900.00 | 40,750.00 | 41,400.00 | 0.0M |
| 2025-09-23 | 42,000.00 | 43,000.00 | 41,500.00 | 42,200.00 | 0.0M |
| 2025-09-22 | 41,850.00 | 42,750.00 | 41,300.00 | 41,800.00 | 0.0M |
| 2025-09-19 | 42,100.00 | 42,500.00 | 41,000.00 | 41,850.00 | 0.0M |
| 2025-09-18 | 40,650.00 | 42,050.00 | 40,400.00 | 42,050.00 | 0.0M |
| 2025-09-17 | 41,650.00 | 42,150.00 | 40,450.00 | 41,000.00 | 0.0M |
| 2025-09-16 | 41,850.00 | 42,550.00 | 40,100.00 | 41,650.00 | 0.0M |
| 2025-09-15 | 41,350.00 | 42,150.00 | 39,500.00 | 41,950.00 | 0.0M |
| 2025-09-12 | 37,000.00 | 41,000.00 | 37,000.00 | 40,300.00 | 0.1M |
| 2025-09-11 | 37,100.00 | 38,000.00 | 35,850.00 | 36,400.00 | 0.0M |
| 2025-09-10 | 37,100.00 | 37,900.00 | 36,700.00 | 37,400.00 | 0.0M |
| 2025-09-09 | 37,350.00 | 37,650.00 | 36,650.00 | 37,100.00 | 0.0M |
| 2025-09-08 | 37,350.00 | 38,100.00 | 36,750.00 | 37,350.00 | 0.0M |
| 2025-09-05 | 37,650.00 | 38,200.00 | 36,750.00 | 37,400.00 | 0.0M |
| 2025-09-04 | 37,750.00 | 38,650.00 | 37,500.00 | 37,550.00 | 0.0M |
| 2025-09-03 | 37,000.00 | 37,900.00 | 36,400.00 | 37,750.00 | 0.0M |
| 2025-09-02 | 38,300.00 | 38,300.00 | 36,550.00 | 37,100.00 | 0.0M |
| 2025-09-01 | 39,700.00 | 39,900.00 | 37,450.00 | 38,300.00 | 0.0M |
| 2025-08-29 | 40,450.00 | 41,000.00 | 39,300.00 | 39,700.00 | 0.0M |
| 2025-08-28 | 40,450.00 | 40,450.00 | 39,550.00 | 39,900.00 | 0.0M |
| 2025-08-27 | 38,850.00 | 40,450.00 | 38,200.00 | 39,850.00 | 0.0M |
| 2025-08-26 | 38,850.00 | 39,100.00 | 38,150.00 | 38,850.00 | 0.0M |
| 2025-08-25 | 40,100.00 | 40,900.00 | 39,000.00 | 39,250.00 | 0.0M |
| 2025-08-22 | 39,800.00 | 40,850.00 | 38,850.00 | 39,900.00 | 0.0M |
| 2025-08-21 | 40,350.00 | 40,550.00 | 39,300.00 | 39,850.00 | 0.0M |
| 2025-08-20 | 40,950.00 | 40,950.00 | 36,100.00 | 40,500.00 | 0.1M |
| 2025-08-19 | 42,300.00 | 42,700.00 | 40,100.00 | 41,700.00 | 0.1M |
| 2025-08-18 | 41,850.00 | 44,000.00 | 41,050.00 | 42,250.00 | 0.1M |
| 2025-08-14 | 40,500.00 | 42,750.00 | 40,100.00 | 42,100.00 | 0.0M |
| 2025-08-13 | 41,250.00 | 41,850.00 | 40,450.00 | 40,750.00 | 0.0M |
| 2025-08-12 | 40,700.00 | 42,300.00 | 39,200.00 | 40,700.00 | 0.0M |
| 2025-08-11 | 42,400.00 | 42,600.00 | 40,700.00 | 41,100.00 | 0.0M |
| 2025-08-08 | 42,050.00 | 42,750.00 | 41,650.00 | 42,250.00 | 0.0M |
| 2025-08-07 | 42,000.00 | 42,650.00 | 41,650.00 | 42,400.00 | 0.0M |
| 2025-08-06 | 42,000.00 | 42,500.00 | 41,750.00 | 41,900.00 | 0.0M |
| 2025-08-05 | 42,200.00 | 42,950.00 | 41,200.00 | 42,000.00 | 0.0M |
| 2025-08-04 | 42,150.00 | 42,900.00 | 41,700.00 | 42,250.00 | 0.0M |
| 2025-08-01 | 43,500.00 | 43,750.00 | 42,100.00 | 42,150.00 | 0.0M |
| 2025-07-31 | 43,100.00 | 44,600.00 | 42,700.00 | 44,300.00 | 0.0M |
| 2025-07-30 | 43,500.00 | 44,200.00 | 42,600.00 | 43,300.00 | 0.0M |
| 2025-07-29 | 41,800.00 | 43,800.00 | 41,150.00 | 43,700.00 | 0.0M |
| 2025-07-28 | 41,700.00 | 42,500.00 | 40,400.00 | 41,750.00 | 0.0M |
| 2025-07-25 | 41,550.00 | 42,000.00 | 40,650.00 | 41,700.00 | 0.0M |
| 2025-07-24 | 42,600.00 | 43,950.00 | 40,200.00 | 41,550.00 | 0.1M |
| 2025-07-23 | 43,950.00 | 43,950.00 | 42,700.00 | 43,500.00 | 0.0M |
| 2025-07-22 | 43,900.00 | 45,250.00 | 43,050.00 | 44,050.00 | 0.0M |
| 2025-07-21 | 44,200.00 | 45,800.00 | 43,750.00 | 44,650.00 | 0.0M |
| 2025-07-18 | 44,450.00 | 45,200.00 | 43,100.00 | 44,200.00 | 0.0M |
| 2025-07-17 | 42,900.00 | 46,000.00 | 42,600.00 | 44,450.00 | 0.1M |
| 2025-07-16 | 41,000.00 | 43,800.00 | 41,000.00 | 43,000.00 | 0.1M |
| 2025-07-15 | 39,600.00 | 41,400.00 | 39,500.00 | 40,600.00 | 0.0M |
| 2025-07-14 | 40,300.00 | 42,000.00 | 39,700.00 | 39,900.00 | 0.0M |
| 2025-07-11 | 38,300.00 | 40,600.00 | 38,100.00 | 40,300.00 | 0.1M |
| 2025-07-10 | 37,250.00 | 38,300.00 | 37,200.00 | 38,150.00 | 0.0M |
| 2025-07-09 | 36,800.00 | 37,600.00 | 35,900.00 | 37,300.00 | 0.0M |
| 2025-07-08 | 34,400.00 | 37,600.00 | 33,750.00 | 36,800.00 | 0.1M |
| 2025-07-07 | 33,250.00 | 34,800.00 | 32,600.00 | 34,350.00 | 0.0M |
| 2025-07-04 | 33,700.00 | 33,700.00 | 32,650.00 | 33,300.00 | 0.0M |
| 2025-07-03 | 34,400.00 | 34,400.00 | 33,300.00 | 33,600.00 | 0.0M |
| 2025-07-02 | 35,350.00 | 35,350.00 | 33,750.00 | 34,400.00 | 0.0M |
| 2025-07-01 | 36,100.00 | 36,600.00 | 35,100.00 | 35,100.00 | 0.0M |
| 2025-06-30 | 37,200.00 | 37,400.00 | 36,250.00 | 36,450.00 | 0.0M |
| 2025-06-27 | 38,450.00 | 38,450.00 | 36,850.00 | 37,200.00 | 0.0M |
| 2025-06-26 | 38,100.00 | 38,500.00 | 37,150.00 | 38,450.00 | 0.0M |
| 2025-06-25 | 37,150.00 | 38,300.00 | 36,450.00 | 38,050.00 | 0.0M |
| 2025-06-24 | 37,500.00 | 37,500.00 | 35,950.00 | 37,200.00 | 0.1M |
| 2025-06-23 | 37,050.00 | 37,500.00 | 36,100.00 | 37,150.00 | 0.0M |
| 2025-06-20 | 37,250.00 | 37,500.00 | 36,500.00 | 37,400.00 | 0.0M |
| 2025-06-19 | 37,300.00 | 37,450.00 | 36,300.00 | 37,250.00 | 0.0M |
| 2025-06-18 | 36,750.00 | 37,350.00 | 36,200.00 | 36,900.00 | 0.1M |
| 2025-06-17 | 35,800.00 | 37,200.00 | 35,350.00 | 36,450.00 | 0.1M |
| 2025-06-16 | 33,100.00 | 35,600.00 | 33,100.00 | 35,600.00 | 0.1M |
| 2025-06-13 | 32,900.00 | 33,500.00 | 31,750.00 | 33,000.00 | 0.1M |
| 2025-06-12 | 29,500.00 | 33,400.00 | 29,500.00 | 32,900.00 | 0.2M |
| 2025-06-11 | 29,800.00 | 30,450.00 | 29,400.00 | 29,850.00 | 0.0M |
| 2025-06-10 | 30,900.00 | 30,900.00 | 29,250.00 | 29,650.00 | 0.0M |
| 2025-06-09 | 31,000.00 | 31,200.00 | 29,450.00 | 30,650.00 | 0.0M |
| 2025-06-05 | 31,200.00 | 31,550.00 | 30,800.00 | 31,000.00 | 0.0M |
| 2025-06-04 | 31,100.00 | 31,500.00 | 30,800.00 | 31,250.00 | 0.0M |
| 2025-06-02 | 29,850.00 | 31,200.00 | 29,650.00 | 31,000.00 | 0.0M |
| 2025-05-30 | 30,850.00 | 31,000.00 | 29,750.00 | 30,000.00 | 0.0M |
| 2025-05-29 | 31,650.00 | 31,650.00 | 30,550.00 | 30,900.00 | 0.0M |
| 2025-05-28 | 32,400.00 | 32,400.00 | 31,200.00 | 31,400.00 | 0.0M |
| 2025-05-27 | 31,900.00 | 32,950.00 | 31,600.00 | 31,900.00 | 0.0M |
| 2025-05-26 | 30,900.00 | 31,900.00 | 30,900.00 | 31,900.00 | 0.0M |
| 2025-05-23 | 29,550.00 | 31,100.00 | 29,000.00 | 30,900.00 | 0.0M |
| 2025-05-22 | 31,050.00 | 31,050.00 | 29,450.00 | 29,550.00 | 0.0M |
| 2025-05-21 | 31,500.00 | 31,500.00 | 30,100.00 | 31,150.00 | 0.0M |
| 2025-05-20 | 30,700.00 | 31,500.00 | 30,500.00 | 31,200.00 | 0.0M |
| 2025-05-19 | 30,500.00 | 31,150.00 | 29,650.00 | 30,600.00 | 0.0M |
| 2025-05-16 | 31,050.00 | 31,150.00 | 29,850.00 | 30,500.00 | 0.0M |
| 2025-05-15 | 31,250.00 | 31,650.00 | 30,000.00 | 31,150.00 | 0.0M |
| 2025-05-14 | 31,350.00 | 31,900.00 | 30,900.00 | 31,250.00 | 0.0M |
| 2025-05-13 | 29,700.00 | 32,250.00 | 28,500.00 | 31,800.00 | 0.2M |
| 2025-05-12 | 29,450.00 | 29,850.00 | 29,050.00 | 29,300.00 | 0.0M |
| 2025-05-09 | 29,150.00 | 29,900.00 | 28,800.00 | 29,450.00 | 0.0M |
| 2025-05-08 | 28,250.00 | 29,200.00 | 28,250.00 | 29,200.00 | 0.0M |
| 2025-05-07 | 28,600.00 | 29,000.00 | 27,650.00 | 28,250.00 | 0.0M |
| 2025-05-02 | 27,450.00 | 28,850.00 | 26,900.00 | 28,550.00 | 0.1M |
| 2025-04-30 | 28,900.00 | 28,900.00 | 26,400.00 | 27,450.00 | 0.2M |
| 2025-04-29 | 29,650.00 | 30,200.00 | 29,250.00 | 29,450.00 | 0.0M |
| 2025-04-28 | 30,350.00 | 30,600.00 | 29,250.00 | 29,650.00 | 0.0M |
| 2025-04-25 | 30,450.00 | 30,800.00 | 30,050.00 | 30,300.00 | 0.0M |
| 2025-04-24 | 30,750.00 | 30,900.00 | 30,300.00 | 30,750.00 | 0.0M |
| 2025-04-23 | 30,950.00 | 30,950.00 | 30,100.00 | 30,800.00 | 0.0M |
| 2025-04-22 | 29,800.00 | 30,800.00 | 29,800.00 | 30,800.00 | 0.0M |
| 2025-04-21 | 28,850.00 | 30,850.00 | 28,650.00 | 30,400.00 | 0.1M |
| 2025-04-18 | 29,300.00 | 29,550.00 | 28,400.00 | 28,800.00 | 0.0M |
| 2025-04-17 | 28,800.00 | 28,950.00 | 28,000.00 | 28,800.00 | 0.0M |
| 2025-04-16 | 28,800.00 | 29,350.00 | 28,250.00 | 28,800.00 | 0.0M |
| 2025-04-15 | 27,550.00 | 28,600.00 | 27,550.00 | 28,550.00 | 0.0M |
| 2025-04-14 | 26,600.00 | 27,800.00 | 26,600.00 | 27,600.00 | 0.0M |
| 2025-04-11 | 26,300.00 | 26,600.00 | 25,700.00 | 26,250.00 | 0.0M |
| 2025-04-10 | 25,550.00 | 27,000.00 | 25,200.00 | 26,550.00 | 0.0M |
| 2025-04-09 | 24,700.00 | 25,400.00 | 24,000.00 | 24,700.00 | 0.1M |
| 2025-04-08 | 25,850.00 | 26,500.00 | 24,700.00 | 25,100.00 | 0.1M |
| 2025-04-07 | 26,550.00 | 27,250.00 | 23,900.00 | 25,650.00 | 0.1M |
| 2025-04-04 | 28,200.00 | 28,450.00 | 26,500.00 | 27,700.00 | 0.1M |
| 2025-04-03 | 27,150.00 | 28,400.00 | 26,550.00 | 28,200.00 | 0.1M |
| 2025-04-02 | 27,400.00 | 27,750.00 | 26,550.00 | 27,150.00 | 0.0M |
| 2025-04-01 | 25,850.00 | 27,600.00 | 25,100.00 | 27,300.00 | 0.1M |
| 2025-03-31 | 25,350.00 | 25,900.00 | 24,800.00 | 25,850.00 | 0.0M |
| 2025-03-28 | 26,200.00 | 26,200.00 | 24,900.00 | 26,000.00 | 0.1M |
| 2025-03-27 | 26,850.00 | 26,850.00 | 25,800.00 | 26,200.00 | 0.0M |
| 2025-03-26 | 27,400.00 | 27,400.00 | 26,500.00 | 27,000.00 | 0.0M |
| 2025-03-25 | 27,650.00 | 27,950.00 | 26,300.00 | 27,400.00 | 0.1M |
| 2025-03-24 | 26,400.00 | 28,200.00 | 26,400.00 | 27,950.00 | 0.1M |
| 2025-03-21 | 27,800.00 | 27,800.00 | 26,000.00 | 26,750.00 | 0.1M |
| 2025-03-20 | 27,950.00 | 28,700.00 | 27,500.00 | 27,850.00 | 0.0M |
| 2025-03-19 | 27,600.00 | 28,400.00 | 27,050.00 | 28,050.00 | 0.0M |
| 2025-03-18 | 27,750.00 | 28,450.00 | 27,550.00 | 27,700.00 | 0.0M |
| 2025-03-17 | 28,200.00 | 28,400.00 | 27,000.00 | 27,850.00 | 0.0M |
| 2025-03-14 | 28,350.00 | 29,850.00 | 27,950.00 | 28,300.00 | 0.0M |
| 2025-03-13 | 28,850.00 | 29,400.00 | 28,250.00 | 29,000.00 | 0.0M |
| 2025-03-12 | 28,200.00 | 28,900.00 | 27,900.00 | 28,800.00 | 0.0M |
| 2025-03-11 | 27,400.00 | 28,350.00 | 26,950.00 | 28,350.00 | 0.0M |
| 2025-03-10 | 28,100.00 | 28,650.00 | 27,450.00 | 28,500.00 | 0.1M |
| 2025-03-07 | 28,100.00 | 28,950.00 | 27,750.00 | 28,550.00 | 0.0M |
| 2025-03-06 | 29,850.00 | 29,900.00 | 28,250.00 | 28,850.00 | 0.0M |
| 2025-03-05 | 28,850.00 | 29,400.00 | 28,500.00 | 29,400.00 | 0.1M |
| 2025-03-04 | 28,900.00 | 29,400.00 | 27,650.00 | 28,850.00 | 0.1M |
| 2025-02-28 | 28,850.00 | 29,750.00 | 28,000.00 | 29,450.00 | 0.1M |
| 2025-02-27 | 28,200.00 | 29,750.00 | 27,550.00 | 28,900.00 | 0.1M |
| 2025-02-26 | 24,800.00 | 28,650.00 | 24,800.00 | 28,600.00 | 0.3M |
| 2025-02-25 | 24,900.00 | 25,350.00 | 24,650.00 | 24,950.00 | 0.1M |
| 2025-02-24 | 26,600.00 | 26,600.00 | 24,500.00 | 25,350.00 | 0.1M |
| 2025-02-21 | 24,800.00 | 26,650.00 | 23,500.00 | 26,200.00 | 0.1M |
| 2025-02-20 | 27,000.00 | 27,000.00 | 24,350.00 | 24,800.00 | 0.2M |
| 2025-02-19 | 26,500.00 | 26,900.00 | 26,000.00 | 26,650.00 | 0.1M |
| 2025-02-18 | 26,550.00 | 27,300.00 | 25,500.00 | 26,400.00 | 0.1M |
| 2025-02-17 | 25,000.00 | 26,500.00 | 25,000.00 | 26,250.00 | 0.1M |
| 2025-02-14 | 25,100.00 | 25,500.00 | 24,400.00 | 25,000.00 | 0.1M |
| 2025-02-13 | 24,600.00 | 25,250.00 | 24,400.00 | 24,950.00 | 0.1M |
| 2025-02-12 | 22,800.00 | 24,600.00 | 22,800.00 | 24,500.00 | 0.2M |
| 2025-02-11 | 23,050.00 | 23,150.00 | 22,350.00 | 22,800.00 | 0.0M |
| 2025-02-10 | 22,800.00 | 23,100.00 | 22,150.00 | 22,500.00 | 0.1M |
| 2025-02-07 | 22,450.00 | 22,700.00 | 21,700.00 | 22,700.00 | 0.0M |
| 2025-02-06 | 21,250.00 | 22,650.00 | 21,100.00 | 22,500.00 | 0.1M |
| 2025-02-05 | 20,900.00 | 21,350.00 | 20,200.00 | 21,250.00 | 0.1M |
| 2025-02-04 | 19,950.00 | 20,600.00 | 19,860.00 | 20,400.00 | 0.0M |
| 2025-02-03 | 20,650.00 | 20,750.00 | 19,850.00 | 19,950.00 | 0.0M |
| 2025-01-31 | 21,600.00 | 21,600.00 | 20,350.00 | 21,000.00 | 0.1M |
| 2025-01-24 | 21,500.00 | 21,950.00 | 21,100.00 | 21,600.00 | 0.0M |
| 2025-01-23 | 21,550.00 | 21,900.00 | 21,150.00 | 21,500.00 | 0.0M |
| 2025-01-22 | 21,050.00 | 22,100.00 | 20,850.00 | 21,600.00 | 0.1M |
| 2025-01-21 | 19,980.00 | 21,800.00 | 19,980.00 | 21,200.00 | 0.2M |
| 2025-01-20 | 19,600.00 | 20,750.00 | 19,600.00 | 20,100.00 | 0.2M |
| 2025-01-17 | 19,270.00 | 20,200.00 | 19,230.00 | 19,600.00 | 0.1M |
| 2025-01-16 | 17,550.00 | 19,380.00 | 17,550.00 | 19,270.00 | 0.3M |
| 2025-01-15 | 17,870.00 | 17,880.00 | 17,120.00 | 17,490.00 | 0.1M |
| 2025-01-14 | 18,000.00 | 18,100.00 | 17,510.00 | 17,950.00 | 0.0M |
| 2025-01-13 | 18,680.00 | 18,810.00 | 17,970.00 | 17,970.00 | 0.1M |
| 2025-01-10 | 18,820.00 | 18,960.00 | 18,340.00 | 18,720.00 | 0.1M |
| 2025-01-09 | 18,800.00 | 19,000.00 | 18,150.00 | 18,970.00 | 0.1M |
| 2025-01-08 | 17,900.00 | 18,740.00 | 17,600.00 | 18,520.00 | 0.1M |
| 2025-01-07 | 18,770.00 | 18,770.00 | 17,250.00 | 17,920.00 | 0.2M |
| 2025-01-06 | 17,800.00 | 18,500.00 | 17,500.00 | 18,500.00 | 0.1M |
| 2025-01-03 | 16,830.00 | 17,710.00 | 16,730.00 | 17,620.00 | 0.1M |
| 2025-01-02 | 17,100.00 | 17,450.00 | 16,610.00 | 16,950.00 | 0.1M |