6,320.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-04-07 | 890.00 | 1,012.00 | 885.00 | 945.00 | 3.4M |
| 2023-04-06 | 1,275.00 | 1,275.00 | 1,004.00 | 1,013.00 | 3.1M |
| 2023-04-05 | 1,288.00 | 1,298.00 | 1,068.00 | 1,223.00 | 3.2M |
| 2023-04-04 | 1,320.00 | 1,412.00 | 1,306.00 | 1,390.00 | 0.6M |
| 2023-04-03 | 1,320.00 | 1,337.00 | 1,290.00 | 1,334.00 | 0.3M |
| 2023-04-02 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2023-03-31 | 1,410.00 | 1,415.00 | 1,305.00 | 1,320.00 | 1.0M |
| 2023-03-30 | 1,173.00 | 1,450.00 | 1,173.00 | 1,410.00 | 3.0M |
| 2023-03-29 | 1,165.00 | 1,176.00 | 1,130.00 | 1,171.00 | 0.1M |
| 2023-03-28 | 1,096.00 | 1,160.00 | 1,073.00 | 1,156.00 | 0.3M |
| 2023-03-27 | 1,088.00 | 1,123.00 | 1,050.00 | 1,096.00 | 0.2M |
| 2023-03-24 | 1,052.00 | 1,105.00 | 1,052.00 | 1,088.00 | 0.4M |
| 2023-03-23 | 1,123.00 | 1,166.00 | 1,046.00 | 1,058.00 | 0.5M |
| 2023-03-22 | 1,187.00 | 1,212.00 | 1,119.00 | 1,120.00 | 0.3M |
| 2023-03-21 | 1,148.00 | 1,190.00 | 1,148.00 | 1,187.00 | 0.3M |
| 2023-03-20 | 1,141.00 | 1,188.00 | 1,139.00 | 1,141.00 | 0.2M |
| 2023-03-17 | 1,090.00 | 1,192.00 | 1,085.00 | 1,140.00 | 0.4M |
| 2023-03-16 | 1,100.00 | 1,113.00 | 1,050.00 | 1,090.00 | 0.2M |
| 2023-03-15 | 1,004.00 | 1,087.00 | 1,003.00 | 1,072.00 | 0.3M |
| 2023-03-14 | 1,075.00 | 1,075.00 | 1,003.00 | 1,003.00 | 0.2M |
| 2023-03-13 | 1,099.00 | 1,099.00 | 1,049.00 | 1,077.00 | 0.2M |
| 2023-03-10 | 1,113.00 | 1,124.00 | 1,080.00 | 1,099.00 | 0.1M |
| 2023-03-09 | 1,140.00 | 1,156.00 | 1,097.00 | 1,113.00 | 0.2M |
| 2023-03-08 | 1,146.00 | 1,180.00 | 1,106.00 | 1,134.00 | 0.3M |
| 2023-03-07 | 1,190.00 | 1,199.00 | 1,125.00 | 1,146.00 | 0.4M |
| 2023-03-06 | 1,206.00 | 1,209.00 | 1,167.00 | 1,187.00 | 0.3M |
| 2023-03-03 | 1,154.00 | 1,214.00 | 1,154.00 | 1,202.00 | 0.3M |
| 2023-03-02 | 1,298.00 | 1,298.00 | 1,125.00 | 1,148.00 | 1.3M |
| 2023-02-28 | 1,310.00 | 1,310.00 | 1,277.00 | 1,293.00 | 0.3M |
| 2023-02-27 | 1,332.00 | 1,332.00 | 1,294.00 | 1,314.00 | 0.2M |
| 2023-02-26 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2023-02-24 | 1,305.00 | 1,392.00 | 1,300.00 | 1,332.00 | 0.3M |
| 2023-02-23 | 1,338.00 | 1,338.00 | 1,283.00 | 1,305.00 | 0.2M |
| 2023-02-22 | 1,293.00 | 1,414.00 | 1,283.00 | 1,339.00 | 0.5M |
| 2023-02-21 | 1,330.00 | 1,330.00 | 1,279.00 | 1,286.00 | 0.4M |
| 2023-02-20 | 1,400.00 | 1,408.00 | 1,310.00 | 1,334.00 | 0.4M |
| 2023-02-17 | 1,472.00 | 1,508.00 | 1,381.00 | 1,412.00 | 0.4M |
| 2023-02-16 | 1,497.00 | 1,497.00 | 1,447.00 | 1,472.00 | 0.5M |
| 2023-02-15 | 1,471.00 | 1,550.00 | 1,450.00 | 1,497.00 | 1.2M |
| 2023-02-14 | 1,590.00 | 1,600.00 | 1,450.00 | 1,461.00 | 1.0M |
| 2023-02-13 | 1,455.00 | 1,545.00 | 1,408.00 | 1,510.00 | 1.4M |
| 2023-02-12 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2023-02-10 | 1,498.00 | 1,600.00 | 1,410.00 | 1,454.00 | 1.3M |
| 2023-02-09 | 1,397.00 | 1,458.00 | 1,381.00 | 1,455.00 | 0.4M |
| 2023-02-08 | 1,395.00 | 1,460.00 | 1,372.00 | 1,397.00 | 0.5M |
| 2023-02-07 | 1,414.00 | 1,424.00 | 1,381.00 | 1,394.00 | 0.3M |
| 2023-02-06 | 1,435.00 | 1,536.00 | 1,375.00 | 1,428.00 | 1.1M |
| 2023-02-05 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2023-02-03 | 1,526.00 | 1,598.00 | 1,413.00 | 1,415.00 | 1.7M |
| 2023-02-02 | 1,324.00 | 1,497.00 | 1,324.00 | 1,486.00 | 2.5M |
| 2023-02-01 | 1,276.00 | 1,340.00 | 1,268.00 | 1,320.00 | 0.7M |
| 2023-01-31 | 1,290.00 | 1,295.00 | 1,246.00 | 1,265.00 | 0.4M |
| 2023-01-30 | 1,185.00 | 1,304.00 | 1,165.00 | 1,284.00 | 3.7M |
| 2023-01-27 | 1,176.00 | 1,190.00 | 1,173.00 | 1,181.00 | 0.1M |
| 2023-01-26 | 1,199.00 | 1,206.00 | 1,170.00 | 1,175.00 | 0.2M |
| 2023-01-25 | 1,200.00 | 1,221.00 | 1,188.00 | 1,199.00 | 0.3M |
| 2023-01-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-01-20 | 1,165.00 | 1,240.00 | 1,160.00 | 1,200.00 | 0.3M |
| 2023-01-19 | 1,170.00 | 1,195.00 | 1,130.00 | 1,170.00 | 0.3M |
| 2023-01-18 | 1,210.00 | 1,215.00 | 1,175.00 | 1,180.00 | 0.2M |
| 2023-01-17 | 1,230.00 | 1,280.00 | 1,200.00 | 1,215.00 | 0.4M |
| 2023-01-16 | 1,195.00 | 1,275.00 | 1,175.00 | 1,240.00 | 1.1M |
| 2023-01-13 | 1,220.00 | 1,225.00 | 1,175.00 | 1,205.00 | 0.3M |
| 2023-01-12 | 1,260.00 | 1,285.00 | 1,180.00 | 1,235.00 | 0.9M |
| 2023-01-11 | 1,140.00 | 1,430.00 | 1,140.00 | 1,250.00 | 5.6M |
| 2023-01-10 | 1,130.00 | 1,140.00 | 1,090.00 | 1,130.00 | 0.1M |
| 2023-01-09 | 1,170.00 | 1,190.00 | 1,055.00 | 1,120.00 | 0.6M |
| 2023-01-06 | 1,175.00 | 1,220.00 | 1,175.00 | 1,195.00 | 0.0M |
| 2023-01-05 | 1,165.00 | 1,200.00 | 1,165.00 | 1,175.00 | 0.0M |
| 2023-01-04 | 1,175.00 | 1,200.00 | 1,165.00 | 1,190.00 | 0.0M |
| 2023-01-03 | 1,205.00 | 1,245.00 | 1,160.00 | 1,175.00 | 0.0M |
| 2023-01-02 | 1,170.00 | 1,210.00 | 1,150.00 | 1,205.00 | 0.1M |