8,058.51
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 2,370.00 | 2,413.98 | 2,351.00 | 2,398.81 | 0.0M |
| 2022-12-29 | 2,310.00 | 2,385.00 | 2,290.00 | 2,371.01 | 0.0M |
| 2022-12-28 | 2,135.00 | 2,250.00 | 2,109.97 | 2,182.71 | 0.0M |
| 2022-12-27 | 2,293.00 | 2,312.00 | 2,121.56 | 2,138.87 | 0.0M |
| 2022-12-26 | 2,467.00 | 2,473.00 | 2,460.00 | 2,459.99 | 0.0M |
| 2022-12-23 | 2,478.02 | 2,478.02 | 2,354.00 | 2,383.08 | 0.0M |
| 2022-12-22 | 2,650.00 | 2,650.00 | 2,399.00 | 2,446.39 | 0.0M |
| 2022-12-21 | 2,808.88 | 2,808.88 | 2,700.00 | 2,705.50 | 0.0M |
| 2022-12-20 | 2,860.10 | 2,920.00 | 2,722.00 | 2,739.02 | 0.0M |
| 2022-12-19 | 3,073.00 | 3,073.00 | 2,880.00 | 2,962.80 | 0.0M |
| 2022-12-16 | 3,122.42 | 3,123.00 | 2,974.00 | 2,982.00 | 0.0M |
| 2022-12-15 | 3,048.00 | 3,168.00 | 3,048.00 | 3,119.11 | 0.0M |
| 2022-12-14 | 3,150.00 | 3,170.00 | 3,067.95 | 3,079.03 | 0.0M |
| 2022-12-13 | 3,548.00 | 3,548.00 | 3,090.00 | 3,144.12 | 0.0M |
| 2022-12-09 | 3,412.11 | 3,610.00 | 3,412.11 | 3,543.35 | 0.0M |
| 2022-12-08 | 3,420.00 | 3,438.00 | 3,340.01 | 3,404.25 | 0.0M |
| 2022-12-07 | 3,559.79 | 3,559.79 | 3,396.00 | 3,414.84 | 0.0M |
| 2022-12-06 | 3,594.00 | 3,594.00 | 3,499.11 | 3,559.79 | 0.0M |
| 2022-12-05 | 3,736.00 | 3,736.00 | 3,567.08 | 3,587.65 | 0.0M |
| 2022-12-02 | 3,715.00 | 3,775.00 | 3,715.00 | 3,761.43 | 0.0M |
| 2022-12-01 | 3,757.99 | 3,800.00 | 3,696.00 | 3,731.57 | 0.0M |
| 2022-11-30 | 3,570.00 | 3,740.00 | 3,503.00 | 3,675.89 | 0.0M |
| 2022-11-29 | 3,490.00 | 3,535.01 | 3,444.44 | 3,475.36 | 0.0M |
| 2022-11-28 | 3,520.00 | 3,637.00 | 3,515.00 | 3,541.33 | 0.0M |
| 2022-11-25 | 3,535.00 | 3,565.00 | 3,505.00 | 3,536.39 | 0.0M |
| 2022-11-24 | 3,598.00 | 3,639.68 | 3,598.00 | 3,595.00 | 0.0M |
| 2022-11-23 | 3,345.00 | 3,550.00 | 3,345.00 | 3,545.32 | 0.0M |
| 2022-11-22 | 3,325.00 | 3,340.80 | 3,259.89 | 3,297.96 | 0.0M |
| 2022-11-18 | 3,582.00 | 3,582.00 | 3,442.00 | 3,500.11 | 0.0M |
| 2022-11-17 | 3,560.00 | 3,600.00 | 3,524.95 | 3,541.73 | 0.0M |
| 2022-11-16 | 3,680.00 | 3,684.00 | 3,605.00 | 3,628.71 | 0.0M |
| 2022-11-15 | 3,760.00 | 3,880.00 | 3,740.00 | 3,762.47 | 0.0M |
| 2022-11-14 | 3,815.97 | 3,815.97 | 3,642.00 | 3,700.30 | 0.0M |
| 2022-11-11 | 3,585.01 | 3,833.30 | 3,585.01 | 3,815.97 | 0.0M |
| 2022-11-10 | 3,500.00 | 3,720.00 | 3,500.00 | 3,672.18 | 0.0M |
| 2022-11-09 | 3,735.00 | 3,800.01 | 3,470.96 | 3,485.06 | 0.0M |
| 2022-11-08 | 3,832.22 | 3,832.22 | 3,642.33 | 3,741.86 | 0.0M |
| 2022-11-07 | 4,060.00 | 4,060.00 | 3,833.33 | 3,843.82 | 0.0M |
| 2022-11-04 | 4,333.00 | 4,355.00 | 3,975.00 | 4,042.58 | 0.0M |
| 2022-11-03 | 4,496.45 | 4,496.45 | 4,163.36 | 4,234.61 | 0.0M |
| 2022-11-01 | 4,535.00 | 4,651.56 | 4,491.01 | 4,496.45 | 0.0M |
| 2022-10-31 | 4,465.01 | 4,545.97 | 4,423.00 | 4,524.70 | 0.0M |
| 2022-10-28 | 4,450.00 | 4,561.83 | 4,320.00 | 4,522.21 | 0.0M |
| 2022-10-27 | 4,585.55 | 4,640.00 | 4,430.88 | 4,466.03 | 0.0M |
| 2022-10-26 | 4,412.83 | 4,580.00 | 4,412.83 | 4,470.00 | 0.0M |
| 2022-10-25 | 4,256.88 | 4,452.00 | 4,256.88 | 4,413.63 | 0.0M |
| 2022-10-24 | 4,150.00 | 4,247.00 | 3,980.00 | 4,213.30 | 0.0M |
| 2022-10-21 | 4,157.00 | 4,275.00 | 4,120.00 | 4,266.92 | 0.0M |
| 2022-10-20 | 4,155.99 | 4,305.00 | 4,069.00 | 4,154.41 | 0.0M |
| 2022-10-19 | 4,430.00 | 4,479.81 | 4,390.00 | 4,456.87 | 0.0M |
| 2022-10-18 | 4,520.00 | 4,520.00 | 4,358.00 | 4,415.92 | 0.0M |
| 2022-10-17 | 4,110.00 | 4,414.00 | 4,110.00 | 4,400.00 | 0.0M |
| 2022-10-14 | 4,509.06 | 4,544.61 | 4,100.00 | 4,110.32 | 0.0M |
| 2022-10-13 | 4,270.00 | 4,448.43 | 4,169.00 | 4,412.38 | 0.0M |
| 2022-10-12 | 4,300.85 | 4,369.00 | 4,260.13 | 4,369.20 | 0.0M |
| 2022-10-11 | 4,400.01 | 4,480.00 | 4,330.00 | 4,358.90 | 0.0M |
| 2022-10-10 | 4,468.95 | 4,512.63 | 4,366.00 | 4,455.00 | 0.0M |
| 2022-10-07 | 4,725.00 | 4,725.00 | 4,445.00 | 4,472.05 | 0.0M |
| 2022-10-06 | 4,860.00 | 4,900.00 | 4,742.00 | 4,800.01 | 0.0M |
| 2022-10-05 | 4,966.90 | 4,966.90 | 4,700.00 | 4,830.31 | 0.0M |
| 2022-10-04 | 4,980.00 | 5,146.34 | 4,852.07 | 4,969.27 | 0.0M |
| 2022-10-03 | 5,150.00 | 5,150.00 | 4,843.25 | 4,886.99 | 0.0M |
| 2022-09-30 | 5,400.02 | 5,512.00 | 5,301.00 | 5,357.70 | 0.0M |
| 2022-09-29 | 5,676.38 | 5,676.38 | 5,370.00 | 5,431.55 | 0.0M |
| 2022-09-28 | 5,741.00 | 5,809.00 | 5,687.50 | 5,796.56 | 0.0M |
| 2022-09-27 | 5,799.99 | 5,846.00 | 5,667.00 | 5,740.41 | 0.0M |
| 2022-09-26 | 5,500.01 | 5,749.98 | 5,498.14 | 5,662.38 | 0.0M |
| 2022-09-23 | 5,700.00 | 5,700.00 | 5,529.03 | 5,548.28 | 0.0M |
| 2022-09-22 | 6,040.00 | 6,040.00 | 5,735.00 | 5,777.59 | 0.0M |
| 2022-09-21 | 6,100.00 | 6,220.00 | 6,050.00 | 6,066.50 | 0.0M |
| 2022-09-20 | 6,092.98 | 6,259.00 | 6,092.98 | 6,147.35 | 0.0M |
| 2022-09-19 | 6,100.00 | 6,170.00 | 6,080.00 | 6,123.60 | 0.0M |
| 2022-09-15 | 6,025.68 | 6,189.77 | 6,025.00 | 6,090.49 | 0.0M |
| 2022-09-14 | 6,000.00 | 6,098.00 | 5,970.00 | 6,025.68 | 0.0M |
| 2022-09-13 | 5,907.00 | 5,960.00 | 5,831.00 | 5,878.36 | 0.0M |
| 2022-09-12 | 6,024.00 | 6,053.00 | 5,990.00 | 6,040.73 | 0.0M |
| 2022-09-09 | 5,778.00 | 5,962.00 | 5,778.00 | 5,950.77 | 0.0M |
| 2022-09-08 | 5,656.00 | 5,767.34 | 5,656.00 | 5,746.76 | 0.0M |
| 2022-09-07 | 5,570.91 | 5,670.00 | 5,570.91 | 5,656.21 | 0.0M |
| 2022-09-06 | 5,406.40 | 5,550.00 | 5,369.00 | 5,526.33 | 0.0M |
| 2022-09-05 | 5,397.38 | 5,410.01 | 5,390.00 | 5,439.99 | 0.0M |
| 2022-09-02 | 5,616.00 | 5,616.00 | 5,381.00 | 5,392.02 | 0.0M |
| 2022-09-01 | 5,530.00 | 5,570.00 | 5,400.00 | 5,569.94 | 0.0M |
| 2022-08-31 | 5,590.00 | 5,698.97 | 5,493.00 | 5,575.08 | 0.0M |
| 2022-08-30 | 5,748.99 | 5,749.99 | 5,505.00 | 5,547.53 | 0.0M |
| 2022-08-29 | 5,850.90 | 5,850.90 | 5,626.00 | 5,732.88 | 0.0M |
| 2022-08-26 | 5,900.00 | 5,999.00 | 5,765.02 | 5,764.99 | 0.0M |
| 2022-08-25 | 6,010.00 | 6,010.00 | 5,820.00 | 5,889.64 | 0.0M |
| 2022-08-24 | 6,013.99 | 6,051.33 | 5,903.66 | 5,900.58 | 0.0M |
| 2022-08-23 | 5,856.99 | 5,982.99 | 5,820.99 | 5,920.99 | 0.0M |
| 2022-08-22 | 5,827.33 | 5,834.94 | 5,783.76 | 5,834.32 | 0.0M |
| 2022-08-19 | 5,939.99 | 5,991.64 | 5,939.99 | 5,989.47 | 0.0M |
| 2022-08-18 | 18,200.00 | 18,341.64 | 18,200.00 | 18,284.00 | 0.0M |
| 2022-08-17 | 18,490.00 | 18,490.00 | 18,490.00 | 18,191.46 | 0.0M |
| 2022-08-16 | 18,800.00 | 18,800.00 | 18,308.00 | 18,313.60 | 0.0M |
| 2022-08-15 | 18,231.16 | 18,540.05 | 18,231.16 | 18,504.37 | 0.0M |
| 2022-08-12 | 17,399.31 | 17,857.25 | 17,399.31 | 17,824.96 | 0.0M |
| 2022-08-11 | 17,477.00 | 17,477.00 | 17,140.00 | 17,163.42 | 0.0M |
| 2022-08-10 | 17,200.47 | 17,679.70 | 17,000.00 | 17,680.00 | 0.0M |
| 2022-08-09 | 17,300.00 | 17,380.00 | 17,210.00 | 17,227.47 | 0.0M |
| 2022-08-08 | 17,889.41 | 18,313.64 | 17,889.41 | 17,618.23 | 0.0M |
| 2022-08-05 | 18,105.00 | 18,105.00 | 17,580.00 | 17,641.19 | 0.0M |
| 2022-08-04 | 18,880.00 | 18,880.00 | 18,705.25 | 18,799.42 | 0.0M |
| 2022-08-03 | 19,000.00 | 19,026.64 | 18,810.00 | 18,919.73 | 0.0M |
| 2022-08-02 | 18,240.00 | 19,000.00 | 18,240.00 | 18,818.44 | 0.0M |
| 2022-08-01 | 18,545.50 | 18,545.50 | 18,022.72 | 18,186.95 | 0.0M |
| 2022-07-29 | 17,559.00 | 18,194.77 | 17,550.00 | 18,178.09 | 0.0M |
| 2022-07-28 | 16,999.00 | 17,174.96 | 16,999.00 | 17,134.43 | 0.0M |
| 2022-07-27 | 16,765.14 | 16,765.14 | 16,765.14 | 16,814.52 | 0.0M |
| 2022-07-26 | 16,065.00 | 16,065.00 | 16,065.00 | 15,861.10 | 0.0M |
| 2022-07-25 | 16,660.00 | 16,660.00 | 16,449.95 | 16,516.81 | 0.0M |
| 2022-07-22 | 17,108.40 | 17,108.40 | 16,715.00 | 16,790.37 | 0.0M |
| 2022-07-21 | 16,000.00 | 16,917.00 | 16,000.00 | 16,841.10 | 0.0M |
| 2022-07-20 | 15,209.22 | 15,300.00 | 15,160.00 | 15,276.15 | 0.0M |
| 2022-07-19 | 14,710.00 | 15,150.00 | 14,710.00 | 15,066.67 | 0.0M |
| 2022-07-18 | 15,200.30 | 15,200.30 | 15,160.00 | 14,746.39 | 0.0M |
| 2022-07-15 | 14,833.84 | 14,833.84 | 14,725.00 | 14,736.80 | 0.0M |
| 2022-07-14 | 14,872.62 | 14,872.62 | 14,872.62 | 14,872.62 | 0.0M |
| 2022-07-13 | 15,008.62 | 15,008.62 | 14,967.00 | 14,768.26 | 0.0M |
| 2022-07-12 | 14,610.00 | 14,610.00 | 14,571.47 | 14,550.02 | 0.0M |
| 2022-07-11 | 14,984.84 | 14,984.84 | 14,580.00 | 14,610.63 | 0.0M |
| 2022-07-08 | 14,806.07 | 15,568.00 | 14,806.07 | 15,397.41 | 0.0M |
| 2022-07-07 | 14,789.02 | 14,991.41 | 14,789.02 | 15,020.28 | 0.0M |
| 2022-07-06 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.01 | 0.0M |
| 2022-07-05 | 13,728.00 | 13,800.00 | 13,330.57 | 14,304.55 | 0.0M |
| 2022-07-04 | 13,523.00 | 13,523.00 | 13,523.00 | 13,523.00 | 0.0M |
| 2022-07-01 | 13,747.73 | 13,747.73 | 13,747.73 | 13,747.73 | 0.0M |
| 2022-06-30 | 13,740.00 | 13,759.00 | 13,580.00 | 13,491.07 | 0.0M |
| 2022-06-29 | 13,670.00 | 13,795.00 | 13,481.01 | 13,761.85 | 0.0M |
| 2022-06-28 | 14,610.00 | 14,610.00 | 14,080.00 | 14,070.99 | 0.0M |
| 2022-06-27 | 14,850.00 | 14,850.00 | 14,661.72 | 14,666.86 | 0.0M |
| 2022-06-24 | 14,590.00 | 14,590.00 | 14,548.00 | 14,578.51 | 0.0M |
| 2022-06-23 | 14,149.40 | 14,149.40 | 14,149.40 | 14,149.40 | 0.0M |
| 2022-06-22 | 14,200.00 | 14,800.00 | 14,200.00 | 14,184.94 | 0.0M |
| 2022-06-21 | 13,711.56 | 14,680.50 | 13,711.56 | 14,410.22 | 0.0M |
| 2022-06-20 | 13,158.00 | 13,158.00 | 13,158.00 | 13,158.00 | 0.0M |
| 2022-06-17 | 13,256.66 | 13,524.18 | 13,218.99 | 13,260.00 | 0.0M |
| 2022-06-16 | 13,603.00 | 13,603.00 | 12,800.00 | 12,985.03 | 0.0M |
| 2022-06-15 | 13,831.89 | 14,349.00 | 13,800.00 | 14,181.01 | 0.0M |
| 2022-06-14 | 13,333.19 | 13,899.00 | 13,304.08 | 13,668.30 | 0.0M |
| 2022-06-13 | 13,450.03 | 13,699.00 | 13,235.22 | 13,254.08 | 0.0M |
| 2022-06-10 | 14,002.84 | 14,002.84 | 13,887.74 | 13,918.67 | 0.0M |
| 2022-06-09 | 14,455.93 | 14,893.03 | 14,241.89 | 14,155.79 | 0.0M |
| 2022-06-08 | 14,338.85 | 14,669.67 | 14,249.29 | 14,230.00 | 0.0M |
| 2022-06-07 | 13,900.00 | 13,900.00 | 13,850.00 | 14,080.00 | 0.0M |
| 2022-06-06 | 14,001.06 | 14,049.71 | 14,001.06 | 13,989.52 | 0.0M |
| 2022-06-03 | 14,210.00 | 14,210.00 | 13,740.00 | 13,790.76 | 0.0M |
| 2022-06-02 | 14,700.00 | 15,320.00 | 14,700.00 | 15,156.13 | 0.0M |
| 2022-06-01 | 14,852.32 | 14,852.32 | 14,852.32 | 14,636.16 | 0.0M |
| 2022-05-31 | 14,968.00 | 15,189.00 | 14,870.00 | 14,896.16 | 0.0M |
| 2022-05-30 | 14,900.01 | 14,900.01 | 14,900.01 | 14,900.01 | 0.0M |
| 2022-05-27 | 14,448.00 | 14,870.01 | 14,448.00 | 14,806.14 | 0.0M |
| 2022-05-26 | 13,269.19 | 14,200.00 | 13,269.19 | 13,991.52 | 0.0M |
| 2022-05-25 | 12,811.45 | 13,180.34 | 12,811.45 | 13,005.01 | 0.0M |
| 2022-05-24 | 12,790.16 | 12,950.12 | 12,503.61 | 12,434.69 | 0.0M |
| 2022-05-23 | 12,710.03 | 13,379.52 | 12,700.03 | 13,380.19 | 0.0M |
| 2022-05-20 | 14,000.00 | 14,000.00 | 12,650.00 | 13,147.99 | 0.0M |
| 2022-05-19 | 13,998.99 | 14,291.00 | 13,998.99 | 14,121.34 | 0.0M |
| 2022-05-18 | 15,098.00 | 15,098.00 | 14,100.00 | 14,198.17 | 0.0M |
| 2022-05-17 | 14,882.80 | 15,200.00 | 14,600.00 | 15,185.71 | 0.0M |
| 2022-05-16 | 15,393.01 | 15,393.01 | 14,450.00 | 14,477.62 | 0.0M |
| 2022-05-13 | 15,427.00 | 15,500.00 | 15,359.00 | 15,393.01 | 0.0M |
| 2022-05-12 | 14,910.00 | 15,264.01 | 14,397.60 | 14,721.10 | 0.0M |
| 2022-05-11 | 15,999.30 | 16,076.50 | 14,925.00 | 14,816.81 | 0.0M |
| 2022-05-10 | 16,500.00 | 16,500.00 | 15,874.00 | 16,261.25 | 0.0M |
| 2022-05-09 | 16,857.30 | 16,857.30 | 15,930.00 | 15,984.31 | 0.0M |
| 2022-05-06 | 17,250.00 | 17,700.00 | 17,250.00 | 17,509.99 | 0.0M |
| 2022-05-05 | 17,975.00 | 17,975.00 | 17,479.96 | 17,595.40 | 0.0M |
| 2022-05-04 | 18,350.00 | 18,898.00 | 18,058.59 | 18,928.97 | 0.0M |
| 2022-05-03 | 18,620.00 | 18,620.00 | 18,371.10 | 18,276.11 | 0.0M |
| 2022-05-02 | 17,500.00 | 18,198.00 | 17,300.00 | 18,240.00 | 0.0M |
| 2022-04-29 | 18,841.55 | 18,841.55 | 18,000.00 | 17,911.08 | 0.0M |
| 2022-04-28 | 17,350.00 | 18,200.00 | 17,037.76 | 18,009.54 | 0.0M |
| 2022-04-27 | 18,600.34 | 18,622.00 | 18,045.78 | 17,947.48 | 0.0M |
| 2022-04-26 | 18,694.67 | 18,699.99 | 17,872.04 | 18,029.15 | 0.0M |
| 2022-04-25 | 20,274.01 | 20,274.01 | 20,005.00 | 20,025.47 | 0.0M |
| 2022-04-22 | 20,838.40 | 20,838.40 | 20,301.00 | 20,363.34 | 0.0M |
| 2022-04-21 | 21,050.00 | 21,050.00 | 20,163.60 | 20,370.00 | 0.0M |
| 2022-04-20 | 19,960.00 | 19,960.00 | 19,633.24 | 19,703.82 | 0.0M |