46,900.00
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 | 46,500.00 | 46,900.00 | 46,500.00 | 46,900.00 | 0.0M |
| 2025-09-25 | 46,900.00 | 46,900.00 | 46,550.00 | 46,550.00 | 0.0M |
| 2025-09-24 | 46,850.00 | 46,900.00 | 46,850.00 | 46,900.00 | 0.0M |
| 2025-09-23 | 46,300.00 | 46,850.00 | 46,300.00 | 46,850.00 | 0.0M |
| 2025-09-22 | 46,300.00 | 46,500.00 | 46,300.00 | 46,300.00 | 0.0M |
| 2025-09-19 | 46,900.00 | 46,900.00 | 46,050.00 | 46,900.00 | 0.0M |
| 2025-09-18 | 46,500.00 | 46,900.00 | 46,100.00 | 46,900.00 | 0.0M |
| 2025-09-17 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 0.0M |
| 2025-09-16 | 46,500.00 | 46,700.00 | 46,500.00 | 46,500.00 | 0.1M |
| 2025-09-15 | 46,550.00 | 46,950.00 | 46,500.00 | 46,500.00 | 0.0M |
| 2025-09-12 | 46,950.00 | 46,950.00 | 46,500.00 | 46,500.00 | 0.0M |
| 2025-09-11 | 46,600.00 | 46,900.00 | 46,500.00 | 46,900.00 | 0.1M |
| 2025-09-10 | 46,500.00 | 46,950.00 | 46,400.00 | 46,900.00 | 0.0M |
| 2025-09-09 | 46,800.00 | 46,800.00 | 46,500.00 | 46,800.00 | 0.0M |
| 2025-09-08 | 46,850.00 | 46,850.00 | 46,000.00 | 46,850.00 | 0.0M |
| 2025-09-05 | 46,800.00 | 46,900.00 | 46,700.00 | 46,900.00 | 0.0M |
| 2025-09-04 | 46,950.00 | 46,950.00 | 46,500.00 | 46,900.00 | 0.0M |
| 2025-09-03 | 47,000.00 | 47,000.00 | 46,850.00 | 46,950.00 | 0.0M |
| 2025-08-29 | 46,850.00 | 46,850.00 | 46,800.00 | 46,800.00 | 0.0M |
| 2025-08-28 | 46,800.00 | 46,900.00 | 46,800.00 | 46,900.00 | 0.0M |
| 2025-08-27 | 46,500.00 | 46,900.00 | 46,500.00 | 46,900.00 | 0.0M |
| 2025-08-26 | 46,550.00 | 46,950.00 | 46,400.00 | 46,950.00 | 0.0M |
| 2025-08-25 | 46,600.00 | 46,950.00 | 46,400.00 | 46,950.00 | 0.0M |
| 2025-08-22 | 46,500.00 | 46,900.00 | 46,100.00 | 46,900.00 | 0.0M |
| 2025-08-21 | 46,950.00 | 46,950.00 | 46,600.00 | 46,900.00 | 0.0M |
| 2025-08-20 | 47,000.00 | 47,000.00 | 46,100.00 | 46,600.00 | 0.0M |
| 2025-08-19 | 46,950.00 | 46,950.00 | 46,705.22 | 46,950.00 | 0.0M |
| 2025-08-18 | 46,803.13 | 46,998.96 | 46,705.22 | 46,950.00 | 0.0M |
| 2025-08-15 | 46,901.05 | 47,537.49 | 46,607.30 | 46,950.00 | 0.0M |
| 2025-08-14 | 46,998.96 | 47,047.92 | 46,509.39 | 46,901.05 | 0.0M |
| 2025-08-13 | 46,509.39 | 47,586.45 | 46,509.39 | 46,901.05 | 0.0M |
| 2025-08-12 | 47,650.00 | 47,800.00 | 47,650.00 | 47,800.00 | 0.0M |
| 2025-08-11 | 48,000.00 | 48,000.00 | 47,650.00 | 47,650.00 | 0.0M |
| 2025-08-08 | 49,000.00 | 49,000.00 | 47,750.00 | 48,000.00 | 0.0M |
| 2025-08-07 | 47,800.00 | 48,000.00 | 47,300.00 | 47,950.00 | 0.0M |
| 2025-08-06 | 48,000.00 | 48,000.00 | 47,100.00 | 47,800.00 | 0.0M |
| 2025-08-05 | 48,000.00 | 49,000.00 | 47,150.00 | 48,800.00 | 0.0M |
| 2025-08-04 | 47,350.00 | 47,750.00 | 47,000.00 | 47,750.00 | 0.0M |
| 2025-08-01 | 47,000.00 | 47,400.00 | 46,800.00 | 47,400.00 | 0.0M |
| 2025-07-31 | 47,750.00 | 47,900.00 | 46,850.00 | 47,100.00 | 0.0M |
| 2025-07-30 | 48,200.00 | 48,900.00 | 47,750.00 | 47,900.00 | 0.0M |
| 2025-07-29 | 48,300.00 | 48,900.00 | 45,950.00 | 48,900.00 | 0.0M |
| 2025-07-28 | 49,500.00 | 50,000.00 | 48,700.00 | 49,000.00 | 0.0M |
| 2025-07-25 | 48,700.00 | 50,000.00 | 48,700.00 | 49,500.00 | 0.0M |
| 2025-07-24 | 49,200.00 | 50,000.00 | 48,000.00 | 49,800.00 | 0.0M |
| 2025-07-23 | 49,550.00 | 49,900.00 | 49,100.00 | 49,900.00 | 0.0M |
| 2025-07-22 | 48,750.00 | 50,000.00 | 48,750.00 | 49,550.00 | 0.0M |
| 2025-07-21 | 48,050.00 | 49,000.00 | 47,850.00 | 48,750.00 | 0.0M |
| 2025-07-18 | 48,700.00 | 48,700.00 | 47,500.00 | 48,700.00 | 0.1M |
| 2025-07-17 | 48,750.00 | 48,750.00 | 48,700.00 | 48,700.00 | 0.0M |
| 2025-07-16 | 49,000.00 | 49,400.00 | 48,700.00 | 48,700.00 | 0.0M |
| 2025-07-15 | 49,100.00 | 49,900.00 | 49,050.00 | 49,050.00 | 0.0M |
| 2025-07-14 | 49,300.00 | 49,300.00 | 49,000.00 | 49,100.00 | 0.0M |
| 2025-07-11 | 49,500.00 | 49,800.00 | 49,100.00 | 49,500.00 | 0.0M |
| 2025-07-10 | 49,200.00 | 49,950.00 | 49,200.00 | 49,500.00 | 0.0M |
| 2025-07-09 | 49,500.00 | 50,000.00 | 49,400.00 | 49,400.00 | 0.0M |
| 2025-07-08 | 49,100.00 | 49,400.00 | 49,000.00 | 49,350.00 | 0.0M |
| 2025-07-07 | 49,000.00 | 49,400.00 | 49,000.00 | 49,400.00 | 0.0M |
| 2025-07-04 | 49,700.00 | 50,100.00 | 48,600.00 | 48,600.00 | 0.0M |
| 2025-07-03 | 49,000.00 | 50,200.00 | 48,500.00 | 49,700.00 | 0.0M |
| 2025-07-02 | 49,400.00 | 49,900.00 | 48,600.00 | 49,900.00 | 0.0M |
| 2025-07-01 | 49,400.00 | 49,950.00 | 48,500.00 | 49,500.00 | 0.0M |
| 2025-06-30 | 48,050.00 | 49,500.00 | 48,000.00 | 49,500.00 | 0.0M |
| 2025-06-27 | 46,700.00 | 48,000.00 | 46,700.00 | 48,000.00 | 0.0M |
| 2025-06-26 | 47,300.00 | 47,950.00 | 47,250.00 | 47,950.00 | 0.0M |
| 2025-06-25 | 47,000.00 | 48,500.00 | 46,050.00 | 47,200.00 | 0.1M |
| 2025-06-24 | 45,400.00 | 47,700.00 | 44,600.00 | 46,000.00 | 0.7M |
| 2025-06-23 | 45,650.00 | 45,650.00 | 45,050.00 | 45,450.00 | 0.2M |
| 2025-06-20 | 46,900.00 | 46,900.00 | 45,200.00 | 45,700.00 | 0.3M |
| 2025-06-19 | 48,450.00 | 48,450.00 | 46,700.00 | 47,000.00 | 0.1M |
| 2025-06-18 | 48,000.00 | 48,750.00 | 46,600.00 | 48,500.00 | 0.5M |
| 2025-06-17 | 48,800.00 | 48,800.00 | 48,000.00 | 48,200.00 | 0.0M |
| 2025-06-16 | 48,900.00 | 50,300.00 | 48,500.00 | 48,800.00 | 0.0M |
| 2025-06-13 | 48,200.00 | 48,450.00 | 47,200.00 | 48,400.00 | 0.1M |
| 2025-06-12 | 48,800.00 | 49,000.00 | 48,200.00 | 48,200.00 | 0.0M |
| 2025-06-11 | 48,550.00 | 48,800.00 | 48,050.00 | 48,800.00 | 0.1M |
| 2025-06-10 | 48,600.00 | 48,800.00 | 48,200.00 | 48,550.00 | 0.1M |
| 2025-06-09 | 49,500.00 | 51,000.00 | 48,500.00 | 49,000.00 | 0.1M |
| 2025-06-06 | 49,100.00 | 50,500.00 | 49,000.00 | 50,500.00 | 0.0M |
| 2025-06-05 | 48,650.00 | 50,200.00 | 48,650.00 | 50,200.00 | 0.0M |
| 2025-06-04 | 48,650.00 | 48,650.00 | 48,650.00 | 48,650.00 | 0.0M |
| 2025-06-03 | 49,092.34 | 49,092.34 | 47,657.18 | 48,350.02 | 0.2M |
| 2025-06-02 | 49,587.23 | 50,280.06 | 48,993.37 | 49,092.34 | 0.1M |
| 2025-05-30 | 50,478.02 | 50,478.02 | 50,280.06 | 50,280.06 | 0.0M |
| 2025-05-29 | 50,675.97 | 51,269.83 | 50,675.97 | 50,675.97 | 0.0M |
| 2025-05-28 | 51,269.83 | 51,269.83 | 51,269.83 | 51,269.83 | 0.0M |
| 2025-05-27 | 52,300.00 | 52,300.00 | 52,100.00 | 52,100.00 | 0.0M |
| 2025-05-26 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 0.0M |
| 2025-05-23 | 51,500.00 | 51,500.00 | 50,800.00 | 50,800.00 | 0.0M |
| 2025-05-22 | 51,600.00 | 51,600.00 | 51,300.00 | 51,500.00 | 0.0M |
| 2025-05-21 | 51,600.00 | 53,000.00 | 51,600.00 | 51,600.00 | 0.0M |
| 2025-05-19 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 0.0M |
| 2025-05-16 | 52,500.00 | 53,900.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-05-15 | 52,100.00 | 53,000.00 | 52,000.00 | 52,500.00 | 0.0M |
| 2025-05-14 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.0M |
| 2025-05-13 | 52,000.00 | 53,000.00 | 52,000.00 | 53,000.00 | 0.0M |
| 2025-05-12 | 52,500.00 | 52,600.00 | 51,300.00 | 52,600.00 | 0.0M |
| 2025-05-08 | 52,200.00 | 53,000.00 | 52,200.00 | 52,600.00 | 0.0M |
| 2025-05-07 | 52,600.00 | 52,800.00 | 52,500.00 | 52,500.00 | 0.0M |
| 2025-05-06 | 53,400.00 | 53,400.00 | 53,000.00 | 53,400.00 | 0.0M |
| 2025-05-05 | 52,400.00 | 53,200.00 | 52,400.00 | 53,100.00 | 0.0M |
| 2025-04-29 | 52,600.00 | 52,600.00 | 52,500.00 | 52,500.00 | 0.0M |
| 2025-04-28 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 0.0M |
| 2025-04-25 | 52,000.00 | 52,900.00 | 52,000.00 | 52,900.00 | 0.0M |
| 2025-04-24 | 52,000.00 | 52,900.00 | 51,100.00 | 52,000.00 | 0.0M |
| 2025-04-23 | 52,000.00 | 52,000.00 | 50,500.00 | 52,000.00 | 0.0M |
| 2025-04-22 | 52,000.00 | 52,000.00 | 50,500.00 | 52,000.00 | 0.0M |
| 2025-04-21 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.0M |
| 2025-04-18 | 51,200.00 | 52,600.00 | 51,200.00 | 52,000.00 | 0.0M |
| 2025-04-17 | 50,600.00 | 51,700.00 | 50,600.00 | 51,700.00 | 0.0M |
| 2025-04-16 | 50,100.00 | 53,100.00 | 50,000.00 | 50,600.00 | 0.0M |
| 2025-04-15 | 50,500.00 | 52,900.00 | 50,500.00 | 52,900.00 | 0.0M |
| 2025-04-14 | 50,500.00 | 51,900.00 | 47,000.00 | 50,500.00 | 0.1M |
| 2025-04-11 | 52,400.00 | 52,400.00 | 50,200.00 | 50,500.00 | 0.0M |
| 2025-04-10 | 52,000.00 | 53,100.00 | 49,100.00 | 52,400.00 | 0.0M |
| 2025-04-09 | 46,200.00 | 52,000.00 | 46,150.00 | 52,000.00 | 0.0M |
| 2025-04-08 | 51,300.00 | 51,300.00 | 48,600.00 | 49,600.00 | 0.0M |
| 2025-04-04 | 53,000.00 | 53,000.00 | 50,100.00 | 52,200.00 | 0.0M |
| 2025-04-03 | 52,000.00 | 52,900.00 | 49,500.00 | 52,700.00 | 0.0M |
| 2025-04-02 | 53,400.00 | 53,400.00 | 53,000.00 | 53,000.00 | 0.0M |
| 2025-04-01 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 0.0M |
| 2025-03-31 | 53,500.00 | 53,500.00 | 52,000.00 | 53,000.00 | 0.0M |
| 2025-03-28 | 53,500.00 | 53,500.00 | 53,000.00 | 53,500.00 | 0.0M |
| 2025-03-27 | 52,500.00 | 53,500.00 | 52,500.00 | 53,500.00 | 0.0M |
| 2025-03-26 | 52,500.00 | 53,300.00 | 52,500.00 | 53,000.00 | 0.0M |
| 2025-03-25 | 53,000.00 | 53,400.00 | 51,200.00 | 53,000.00 | 0.1M |
| 2025-03-24 | 52,000.00 | 53,200.00 | 52,000.00 | 53,000.00 | 0.0M |
| 2025-03-21 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 0.0M |
| 2025-03-20 | 51,000.00 | 52,900.00 | 49,500.00 | 51,000.00 | 0.1M |
| 2025-03-19 | 53,000.00 | 53,200.00 | 50,000.00 | 50,000.00 | 0.1M |
| 2025-03-18 | 53,500.00 | 53,500.00 | 53,000.00 | 53,200.00 | 0.0M |
| 2025-03-17 | 54,900.00 | 54,900.00 | 54,000.00 | 54,000.00 | 0.0M |
| 2025-03-13 | 53,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 0.0M |
| 2025-03-12 | 53,700.00 | 53,700.00 | 53,700.00 | 53,700.00 | 0.0M |
| 2025-03-11 | 53,000.00 | 53,800.00 | 53,000.00 | 53,800.00 | 0.0M |
| 2025-03-10 | 53,400.00 | 53,900.00 | 53,000.00 | 53,700.00 | 0.0M |
| 2025-03-07 | 53,000.00 | 53,400.00 | 53,000.00 | 53,400.00 | 0.0M |
| 2025-03-06 | 52,000.00 | 53,100.00 | 52,000.00 | 53,100.00 | 0.1M |
| 2025-03-05 | 53,000.00 | 53,000.00 | 52,100.00 | 53,000.00 | 0.0M |
| 2025-03-04 | 53,000.00 | 53,000.00 | 52,500.00 | 53,000.00 | 0.1M |
| 2025-03-03 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 0.0M |
| 2025-02-28 | 53,000.00 | 53,000.00 | 52,600.00 | 53,000.00 | 0.0M |
| 2025-02-27 | 53,000.00 | 53,500.00 | 52,900.00 | 53,000.00 | 0.0M |
| 2025-02-26 | 53,500.00 | 53,900.00 | 52,600.00 | 53,000.00 | 0.0M |
| 2025-02-25 | 52,900.00 | 54,000.00 | 52,900.00 | 53,500.00 | 0.0M |
| 2025-02-24 | 52,400.00 | 54,000.00 | 52,400.00 | 52,700.00 | 0.0M |
| 2025-02-21 | 51,600.00 | 52,500.00 | 51,600.00 | 52,500.00 | 0.0M |
| 2025-02-20 | 52,000.00 | 52,000.00 | 51,500.00 | 51,600.00 | 0.0M |
| 2025-02-19 | 51,000.00 | 52,500.00 | 51,000.00 | 51,500.00 | 0.0M |
| 2025-02-18 | 51,000.00 | 53,000.00 | 51,000.00 | 51,500.00 | 0.0M |
| 2025-02-17 | 50,200.00 | 51,000.00 | 50,200.00 | 51,000.00 | 0.0M |
| 2025-02-14 | 50,500.00 | 50,700.00 | 50,500.00 | 50,600.00 | 0.0M |
| 2025-02-13 | 50,500.00 | 51,000.00 | 50,500.00 | 50,500.00 | 0.0M |
| 2025-02-12 | 50,400.00 | 50,500.00 | 50,100.00 | 50,500.00 | 0.0M |
| 2025-02-11 | 50,600.00 | 50,600.00 | 50,100.00 | 50,500.00 | 0.0M |
| 2025-02-07 | 50,000.00 | 51,000.00 | 50,000.00 | 50,600.00 | 0.0M |
| 2025-02-06 | 50,000.00 | 50,300.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-02-05 | 50,000.00 | 50,500.00 | 50,000.00 | 50,400.00 | 0.0M |
| 2025-02-04 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-02-03 | 49,850.00 | 50,000.00 | 49,850.00 | 50,000.00 | 0.0M |
| 2025-01-24 | 50,000.00 | 50,000.00 | 49,200.00 | 49,800.00 | 0.0M |
| 2025-01-23 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.0M |
| 2025-01-22 | 50,000.00 | 50,000.00 | 49,500.00 | 50,000.00 | 0.0M |
| 2025-01-21 | 49,200.00 | 50,000.00 | 49,200.00 | 50,000.00 | 0.0M |
| 2025-01-20 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 0.0M |
| 2025-01-17 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2025-01-16 | 49,100.00 | 49,500.00 | 49,100.00 | 49,500.00 | 0.0M |
| 2025-01-15 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.0M |
| 2025-01-14 | 49,100.00 | 49,500.00 | 49,100.00 | 49,500.00 | 0.0M |
| 2025-01-13 | 49,000.00 | 49,650.00 | 49,000.00 | 49,650.00 | 0.0M |
| 2025-01-10 | 49,100.00 | 49,700.00 | 48,700.00 | 49,600.00 | 0.0M |
| 2025-01-09 | 49,500.00 | 49,500.00 | 49,100.00 | 49,500.00 | 0.0M |
| 2025-01-08 | 49,450.00 | 49,500.00 | 49,000.00 | 49,500.00 | 0.0M |
| 2025-01-07 | 49,400.00 | 49,500.00 | 49,200.00 | 49,450.00 | 0.0M |
| 2025-01-06 | 48,650.00 | 49,500.00 | 48,650.00 | 49,450.00 | 0.0M |
| 2025-01-03 | 49,500.00 | 49,500.00 | 49,000.00 | 49,500.00 | 0.0M |
| 2025-01-02 | 49,100.00 | 49,700.00 | 48,500.00 | 49,500.00 | 0.0M |