24,416.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-28 | 18,625.00 | 18,625.00 | 18,625.00 | 18,625.00 | 0.0M |
| 2022-12-27 | 18,639.00 | 18,639.00 | 18,597.00 | 18,597.00 | 0.0M |
| 2022-12-26 | 18,582.00 | 18,583.00 | 18,582.00 | 18,583.00 | 0.0M |
| 2022-12-23 | 18,457.00 | 18,741.00 | 18,457.00 | 18,741.00 | 0.0M |
| 2022-12-22 | 18,406.00 | 18,406.00 | 18,339.00 | 18,363.00 | 0.0M |
| 2022-12-21 | 18,339.00 | 18,339.00 | 18,339.00 | 18,339.00 | 0.0M |
| 2022-12-20 | 18,208.00 | 18,208.00 | 18,208.00 | 18,208.00 | 0.0M |
| 2022-12-19 | 17,692.00 | 17,925.00 | 17,668.00 | 17,911.00 | 0.0M |
| 2022-12-13 | 18,192.00 | 18,192.00 | 18,192.00 | 18,192.00 | 0.0M |
| 2022-12-12 | 18,089.00 | 18,089.00 | 18,089.00 | 18,089.00 | 0.0M |
| 2022-12-09 | 18,587.00 | 18,587.00 | 18,501.00 | 18,501.00 | 0.0M |
| 2022-12-08 | 18,431.00 | 18,431.00 | 18,431.00 | 18,431.00 | 0.0M |
| 2022-12-07 | 18,766.00 | 18,805.00 | 18,743.00 | 18,743.00 | 0.0M |
| 2022-12-06 | 18,968.00 | 18,968.00 | 18,968.00 | 18,968.00 | 0.0M |
| 2022-11-30 | 18,999.00 | 19,391.00 | 18,999.00 | 19,391.00 | 0.0M |
| 2022-11-29 | 18,712.00 | 18,714.00 | 18,712.00 | 18,714.00 | 0.0M |
| 2022-11-28 | 18,336.00 | 18,336.00 | 18,332.00 | 18,332.00 | 0.0M |
| 2022-11-25 | 18,351.00 | 18,355.00 | 18,351.00 | 18,355.00 | 0.0M |
| 2022-11-23 | 18,364.00 | 18,364.00 | 18,364.00 | 18,364.00 | 0.0M |
| 2022-11-22 | 18,566.00 | 18,566.00 | 18,382.00 | 18,382.00 | 0.0M |
| 2022-11-21 | 18,554.00 | 18,554.00 | 18,505.00 | 18,505.00 | 0.0M |
| 2022-11-18 | 18,409.00 | 18,409.00 | 18,409.00 | 18,409.00 | 0.0M |
| 2022-11-17 | 18,211.00 | 18,211.00 | 18,211.00 | 18,573.00 | 0.0M |
| 2022-11-16 | 18,651.00 | 18,651.00 | 18,651.00 | 18,651.00 | 0.0M |
| 2022-11-14 | 19,131.00 | 19,131.00 | 19,131.00 | 19,131.00 | 0.0M |
| 2022-11-11 | 18,544.00 | 18,955.00 | 18,544.00 | 18,966.00 | 0.0M |
| 2022-11-10 | 18,752.00 | 18,752.00 | 18,527.00 | 18,542.00 | 0.0M |
| 2022-11-09 | 19,166.00 | 19,166.00 | 19,166.00 | 19,166.00 | 0.0M |
| 2022-11-08 | 19,622.00 | 19,622.00 | 19,622.00 | 19,613.00 | 0.0M |
| 2022-11-04 | 19,964.00 | 19,964.00 | 19,964.00 | 19,959.00 | 0.0M |
| 2022-11-03 | 19,404.00 | 19,750.00 | 19,404.00 | 19,749.00 | 0.0M |
| 2022-11-01 | 19,794.00 | 19,794.00 | 19,794.00 | 19,753.00 | 0.0M |
| 2022-10-28 | 19,440.00 | 19,440.00 | 19,440.00 | 19,448.00 | 0.0M |
| 2022-10-27 | 19,508.00 | 19,508.00 | 19,508.00 | 19,508.00 | 0.0M |
| 2022-10-26 | 19,249.00 | 19,249.00 | 19,249.00 | 19,249.00 | 0.0M |
| 2022-10-25 | 19,552.00 | 19,552.00 | 19,552.00 | 19,552.00 | 0.0M |
| 2022-10-24 | 19,781.00 | 19,781.00 | 19,781.00 | 19,786.00 | 0.0M |
| 2022-10-21 | 20,543.00 | 20,543.00 | 20,543.00 | 20,564.00 | 0.0M |
| 2022-10-20 | 20,041.00 | 20,041.00 | 20,041.00 | 20,073.00 | 0.0M |
| 2022-10-19 | 19,735.00 | 19,904.00 | 19,735.00 | 19,898.00 | 0.0M |
| 2022-10-17 | 19,439.00 | 19,439.00 | 19,439.00 | 19,434.00 | 0.0M |
| 2022-10-14 | 19,166.00 | 19,166.00 | 19,166.00 | 19,166.00 | 0.0M |
| 2022-10-13 | 19,570.00 | 19,570.00 | 19,570.00 | 19,570.00 | 0.0M |
| 2022-10-11 | 19,649.00 | 19,649.00 | 19,649.00 | 19,634.00 | 0.0M |
| 2022-10-10 | 19,988.00 | 19,988.00 | 19,818.00 | 19,840.00 | 0.0M |
| 2022-10-07 | 19,934.00 | 19,934.00 | 19,934.00 | 19,957.00 | 0.0M |
| 2022-10-06 | 20,134.00 | 20,134.00 | 20,134.00 | 20,162.00 | 0.0M |
| 2022-10-05 | 20,056.00 | 20,056.00 | 20,056.00 | 20,088.00 | 0.0M |
| 2022-10-03 | 19,443.00 | 19,866.00 | 19,443.00 | 19,853.00 | 0.0M |
| 2022-09-30 | 18,810.00 | 18,810.00 | 18,810.00 | 18,810.00 | 0.0M |
| 2022-09-29 | 18,343.00 | 18,396.00 | 18,343.00 | 18,395.00 | 0.0M |
| 2022-09-28 | 18,507.00 | 18,530.00 | 18,507.00 | 18,529.00 | 0.0M |
| 2022-09-27 | 18,514.00 | 18,543.00 | 18,514.00 | 18,541.00 | 0.0M |
| 2022-09-26 | 18,522.00 | 18,522.00 | 18,273.00 | 18,642.00 | 0.0M |
| 2022-09-23 | 18,828.00 | 18,828.00 | 18,828.00 | 18,697.00 | 0.0M |
| 2022-09-22 | 18,958.00 | 19,141.00 | 18,958.00 | 19,141.00 | 0.0M |
| 2022-09-21 | 18,945.00 | 18,945.00 | 18,795.00 | 18,800.00 | 0.0M |
| 2022-09-20 | 18,854.00 | 18,907.00 | 18,848.00 | 18,916.00 | 0.0M |
| 2022-09-19 | 18,804.00 | 18,804.00 | 18,804.00 | 18,812.00 | 0.0M |
| 2022-09-16 | 18,370.00 | 18,370.00 | 18,370.00 | 18,395.00 | 0.0M |
| 2022-09-15 | 18,498.00 | 18,498.00 | 18,498.00 | 18,513.00 | 0.0M |
| 2022-09-13 | 18,750.00 | 18,772.00 | 18,750.00 | 18,646.00 | 0.0M |
| 2022-09-12 | 19,090.00 | 19,090.00 | 19,090.00 | 19,098.00 | 0.0M |
| 2022-09-09 | 18,908.00 | 18,908.00 | 18,908.00 | 18,907.00 | 0.0M |
| 2022-09-06 | 18,488.00 | 18,488.00 | 18,488.00 | 18,504.00 | 0.0M |
| 2022-09-05 | 18,944.00 | 18,944.00 | 18,922.00 | 18,947.00 | 0.0M |
| 2022-09-02 | 18,722.00 | 18,722.00 | 18,722.00 | 18,723.00 | 0.0M |
| 2022-09-01 | 18,566.00 | 18,677.00 | 18,566.00 | 18,676.00 | 0.0M |
| 2022-08-31 | 18,580.00 | 18,580.00 | 18,531.00 | 18,545.00 | 0.0M |
| 2022-08-30 | 18,701.00 | 18,701.00 | 18,701.00 | 18,701.00 | 0.0M |
| 2022-08-29 | 19,085.00 | 19,085.00 | 19,085.00 | 19,085.00 | 0.0M |
| 2022-08-26 | 19,112.00 | 19,112.00 | 19,112.00 | 19,112.00 | 0.0M |
| 2022-08-25 | 19,334.00 | 19,334.00 | 19,334.00 | 19,334.00 | 0.0M |
| 2022-08-24 | 19,261.00 | 19,261.00 | 19,215.00 | 19,215.00 | 0.0M |
| 2022-08-23 | 18,908.00 | 19,272.00 | 18,908.00 | 19,262.00 | 0.0M |
| 2022-08-22 | 18,760.00 | 18,798.00 | 18,760.00 | 18,786.00 | 0.0M |
| 2022-08-19 | 19,232.00 | 19,232.00 | 19,232.00 | 18,964.00 | 0.0M |
| 2022-08-18 | 19,438.00 | 19,438.00 | 19,438.00 | 19,397.00 | 0.0M |
| 2022-08-17 | 19,249.00 | 19,249.00 | 19,249.00 | 19,377.00 | 0.0M |
| 2022-08-16 | 19,295.00 | 19,406.00 | 19,295.00 | 19,388.00 | 0.0M |
| 2022-08-15 | 18,993.00 | 19,251.00 | 18,993.00 | 19,266.00 | 0.0M |
| 2022-08-12 | 18,916.00 | 19,261.00 | 18,916.00 | 19,238.00 | 0.0M |
| 2022-08-11 | 18,692.00 | 18,692.00 | 18,692.00 | 18,683.00 | 0.0M |
| 2022-08-10 | 18,737.00 | 18,737.00 | 18,737.00 | 18,734.00 | 0.0M |
| 2022-08-09 | 18,502.00 | 18,502.00 | 18,502.00 | 18,502.00 | 0.0M |
| 2022-08-08 | 18,438.00 | 18,438.00 | 18,434.00 | 18,436.00 | 0.0M |
| 2022-08-05 | 17,939.00 | 17,939.00 | 17,939.00 | 18,082.00 | 0.0M |
| 2022-08-04 | 17,971.00 | 17,971.00 | 17,968.00 | 17,967.00 | 0.0M |
| 2022-08-03 | 17,628.00 | 17,628.00 | 17,628.00 | 17,655.00 | 0.0M |
| 2022-08-02 | 17,471.00 | 17,471.00 | 17,471.00 | 17,662.00 | 0.0M |
| 2022-08-01 | 17,444.00 | 17,444.00 | 17,444.00 | 17,444.00 | 0.0M |
| 2022-07-29 | 17,639.00 | 17,639.00 | 17,639.00 | 17,639.00 | 0.0M |
| 2022-07-28 | 17,541.00 | 17,541.00 | 17,507.00 | 17,539.00 | 0.0M |
| 2022-07-27 | 17,346.00 | 17,346.00 | 17,312.00 | 17,346.00 | 0.0M |
| 2022-07-26 | 17,103.00 | 17,103.00 | 17,066.00 | 17,101.00 | 0.0M |
| 2022-07-25 | 16,799.00 | 16,799.00 | 16,799.00 | 17,170.00 | 0.0M |
| 2022-07-22 | 16,540.00 | 16,540.00 | 16,540.00 | 16,905.00 | 0.0M |
| 2022-07-21 | 16,227.00 | 16,546.00 | 16,227.00 | 16,917.00 | 0.0M |
| 2022-07-20 | 16,316.00 | 16,408.00 | 16,316.00 | 16,776.00 | 0.0M |
| 2022-07-19 | 16,442.00 | 16,442.00 | 16,442.00 | 16,804.00 | 0.0M |
| 2022-07-18 | 16,219.00 | 16,219.00 | 16,219.00 | 16,576.00 | 0.0M |
| 2022-07-15 | 16,123.00 | 16,123.00 | 16,123.00 | 16,486.00 | 0.0M |
| 2022-07-14 | 16,409.00 | 16,409.00 | 16,409.00 | 16,409.00 | 0.0M |
| 2022-07-13 | 16,808.00 | 16,808.00 | 16,808.00 | 16,808.00 | 0.0M |
| 2022-07-12 | 16,496.00 | 16,496.00 | 16,496.00 | 16,867.00 | 0.0M |
| 2022-07-11 | 16,492.00 | 16,492.00 | 16,492.00 | 16,866.00 | 0.0M |
| 2022-07-08 | 16,869.00 | 16,869.00 | 16,869.00 | 17,246.00 | 0.0M |
| 2022-07-07 | 16,987.00 | 16,987.00 | 16,987.00 | 17,363.00 | 0.0M |
| 2022-07-06 | 16,633.00 | 16,633.00 | 16,633.00 | 17,002.00 | 0.0M |
| 2022-07-05 | 16,495.00 | 16,586.00 | 16,495.00 | 16,954.00 | 0.0M |
| 2022-07-04 | 16,598.00 | 16,681.00 | 16,598.00 | 17,040.00 | 0.0M |
| 2022-07-01 | 16,578.00 | 16,578.00 | 16,578.00 | 17,065.00 | 0.0M |
| 2022-06-30 | 16,654.00 | 16,654.00 | 16,654.00 | 17,029.00 | 0.0M |
| 2022-06-29 | 17,162.00 | 17,162.00 | 17,162.00 | 17,260.00 | 0.0M |
| 2022-06-28 | 17,037.00 | 17,037.00 | 17,037.00 | 17,424.00 | 0.0M |
| 2022-06-27 | 16,801.00 | 16,801.00 | 16,801.00 | 17,433.00 | 0.0M |
| 2022-06-24 | 16,658.00 | 16,658.00 | 16,655.00 | 17,021.00 | 0.0M |
| 2022-06-23 | 16,536.00 | 16,536.00 | 16,536.00 | 16,888.00 | 0.0M |
| 2022-06-22 | 16,822.00 | 16,822.00 | 16,822.00 | 17,179.00 | 0.0M |
| 2022-06-21 | 17,058.00 | 17,058.00 | 17,036.00 | 17,220.00 | 0.0M |
| 2022-06-20 | 16,798.00 | 16,798.00 | 16,798.00 | 17,261.00 | 0.0M |
| 2022-06-17 | 16,916.00 | 16,916.00 | 16,916.00 | 17,271.00 | 0.0M |
| 2022-06-15 | 17,527.00 | 17,527.00 | 17,527.00 | 17,897.00 | 0.0M |
| 2022-06-14 | 17,661.00 | 17,661.00 | 17,477.00 | 17,835.00 | 0.0M |
| 2022-06-13 | 17,555.00 | 17,560.00 | 17,555.00 | 17,923.00 | 0.0M |
| 2022-06-10 | 18,064.00 | 18,064.00 | 18,064.00 | 18,442.00 | 0.0M |
| 2022-06-09 | 18,332.00 | 18,332.00 | 18,332.00 | 18,713.00 | 0.0M |
| 2022-06-08 | 18,602.00 | 18,602.00 | 18,602.00 | 18,992.00 | 0.0M |
| 2022-06-07 | 18,944.00 | 18,944.00 | 18,944.00 | 19,340.00 | 0.0M |
| 2022-06-06 | 18,889.00 | 18,889.00 | 18,889.00 | 19,308.00 | 0.0M |
| 2022-06-03 | 19,020.00 | 19,020.00 | 19,020.00 | 19,441.00 | 0.0M |
| 2022-06-02 | 19,266.00 | 19,266.00 | 19,240.00 | 19,664.00 | 0.0M |
| 2022-06-01 | 18,981.00 | 19,090.00 | 18,981.00 | 19,487.00 | 0.0M |
| 2022-05-31 | 19,024.00 | 19,024.00 | 19,024.00 | 19,448.00 | 0.0M |
| 2022-05-30 | 18,996.00 | 19,021.00 | 18,996.00 | 19,409.00 | 0.0M |
| 2022-05-27 | 19,131.00 | 19,156.00 | 19,131.00 | 19,552.00 | 0.0M |
| 2022-05-26 | 19,144.00 | 19,144.00 | 19,112.00 | 19,528.00 | 0.0M |
| 2022-05-25 | 18,563.00 | 18,563.00 | 18,563.00 | 19,309.00 | 0.0M |
| 2022-05-24 | 18,393.00 | 18,393.00 | 18,393.00 | 19,300.00 | 0.0M |
| 2022-05-23 | 18,562.00 | 18,562.00 | 18,562.00 | 18,923.00 | 0.0M |
| 2022-05-20 | 18,230.00 | 18,230.00 | 18,230.00 | 18,578.00 | 0.0M |
| 2022-05-19 | 17,982.00 | 17,982.00 | 17,982.00 | 18,322.00 | 0.0M |
| 2022-05-18 | 17,841.00 | 17,841.00 | 17,841.00 | 18,189.00 | 0.0M |
| 2022-05-17 | 18,505.00 | 18,505.00 | 18,495.00 | 18,647.00 | 0.0M |
| 2022-05-16 | 18,096.00 | 18,096.00 | 18,096.00 | 18,604.00 | 0.0M |
| 2022-05-13 | 18,022.00 | 18,022.00 | 18,022.00 | 18,369.00 | 0.0M |
| 2022-05-12 | 17,519.00 | 17,839.00 | 17,519.00 | 18,187.00 | 0.0M |
| 2022-05-11 | 17,657.00 | 17,657.00 | 17,657.00 | 18,001.00 | 0.0M |
| 2022-05-10 | 17,560.00 | 17,560.00 | 17,560.00 | 17,688.00 | 0.0M |
| 2022-05-09 | 17,546.00 | 17,546.00 | 17,404.00 | 17,744.00 | 0.0M |
| 2022-05-06 | 17,833.00 | 17,833.00 | 17,833.00 | 18,142.00 | 0.0M |
| 2022-05-05 | 18,086.00 | 18,086.00 | 18,086.00 | 18,151.00 | 0.0M |
| 2022-05-04 | 18,648.00 | 18,648.00 | 18,648.00 | 18,648.00 | 0.0M |
| 2022-05-03 | 18,377.00 | 18,377.00 | 18,377.00 | 18,377.00 | 0.0M |
| 2022-05-02 | 18,239.00 | 18,239.00 | 18,067.00 | 18,408.00 | 0.0M |
| 2022-04-29 | 18,625.00 | 18,625.00 | 18,625.00 | 18,625.00 | 0.0M |
| 2022-04-28 | 18,595.00 | 18,595.00 | 18,595.00 | 18,958.00 | 0.0M |
| 2022-04-27 | 18,533.00 | 18,533.00 | 18,533.00 | 18,823.00 | 0.0M |
| 2022-04-26 | 18,206.00 | 18,206.00 | 18,206.00 | 18,560.00 | 0.0M |
| 2022-04-25 | 18,512.00 | 18,638.00 | 18,512.00 | 19,001.00 | 0.0M |
| 2022-04-22 | 19,085.00 | 19,085.00 | 18,734.00 | 19,140.00 | 0.0M |
| 2022-04-20 | 19,510.00 | 19,510.00 | 19,391.00 | 19,800.00 | 0.0M |
| 2022-04-19 | 19,578.00 | 19,578.00 | 19,578.00 | 19,964.00 | 0.0M |
| 2022-04-18 | 19,702.00 | 19,702.00 | 19,702.00 | 20,083.00 | 0.0M |
| 2022-04-14 | 19,900.00 | 19,900.00 | 19,900.00 | 20,219.00 | 0.0M |
| 2022-04-13 | 19,944.00 | 19,944.00 | 19,944.00 | 20,339.00 | 0.0M |
| 2022-04-12 | 19,805.00 | 19,805.00 | 19,805.00 | 20,232.00 | 0.0M |
| 2022-04-11 | 20,001.00 | 20,001.00 | 20,001.00 | 20,398.00 | 0.0M |
| 2022-04-08 | 20,256.00 | 20,256.00 | 20,256.00 | 20,654.00 | 0.0M |
| 2022-04-07 | 20,379.00 | 20,379.00 | 20,379.00 | 20,774.00 | 0.0M |
| 2022-04-06 | 20,253.00 | 20,253.00 | 20,253.00 | 20,616.00 | 0.0M |
| 2022-04-05 | 20,316.00 | 20,316.00 | 20,316.00 | 20,707.00 | 0.0M |
| 2022-04-04 | 20,760.00 | 20,760.00 | 20,750.00 | 21,162.00 | 0.0M |
| 2022-04-01 | 20,738.00 | 20,801.00 | 20,738.00 | 21,196.00 | 0.0M |
| 2022-03-31 | 20,577.00 | 20,577.00 | 20,545.00 | 20,971.00 | 0.0M |
| 2022-03-30 | 20,618.00 | 20,653.00 | 20,618.00 | 21,043.00 | 0.0M |
| 2022-03-29 | 20,577.00 | 20,577.00 | 20,541.00 | 20,961.00 | 0.0M |