1,770.00
Letzte Aktualisierung: 2023-09-15
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-09-15 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.9M |
| 2023-09-14 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.3M |
| 2023-09-13 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.2M |
| 2023-09-12 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.3M |
| 2023-09-11 | 2,350.00 | 2,380.00 | 2,350.00 | 2,350.00 | 0.3M |
| 2023-09-08 | 2,460.00 | 2,550.00 | 2,460.00 | 2,520.00 | 1.9M |
| 2023-09-07 | 2,650.00 | 2,650.00 | 2,460.00 | 2,470.00 | 2.2M |
| 2023-09-06 | 2,520.00 | 2,680.00 | 2,520.00 | 2,590.00 | 2.6M |
| 2023-09-05 | 2,370.00 | 2,520.00 | 2,370.00 | 2,520.00 | 2.1M |
| 2023-08-31 | 2,310.00 | 2,390.00 | 2,300.00 | 2,360.00 | 1.5M |
| 2023-08-30 | 2,330.00 | 2,330.00 | 2,270.00 | 2,300.00 | 1.5M |
| 2023-08-29 | 2,250.00 | 2,350.00 | 2,250.00 | 2,330.00 | 0.7M |
| 2023-08-28 | 2,210.00 | 2,390.00 | 2,210.00 | 2,330.00 | 1.0M |
| 2023-08-25 | 2,350.00 | 2,360.00 | 2,250.00 | 2,290.00 | 1.3M |
| 2023-08-24 | 2,300.00 | 2,400.00 | 2,300.00 | 2,350.00 | 1.1M |
| 2023-08-23 | 2,380.00 | 2,400.00 | 2,300.00 | 2,340.00 | 0.7M |
| 2023-08-22 | 2,340.00 | 2,420.00 | 2,200.00 | 2,380.00 | 1.4M |
| 2023-08-21 | 2,210.00 | 2,400.00 | 2,170.00 | 2,340.00 | 1.8M |
| 2023-08-18 | 2,500.00 | 2,500.00 | 2,330.00 | 2,330.00 | 3.3M |
| 2023-08-17 | 2,560.00 | 2,630.00 | 2,450.00 | 2,500.00 | 1.5M |
| 2023-08-16 | 2,690.00 | 2,720.00 | 2,510.00 | 2,560.00 | 3.0M |
| 2023-08-15 | 2,760.00 | 2,800.00 | 2,640.00 | 2,690.00 | 3.3M |
| 2023-08-14 | 2,480.00 | 2,650.00 | 2,480.00 | 2,650.00 | 2.9M |
| 2023-08-11 | 2,570.00 | 2,570.00 | 2,380.00 | 2,480.00 | 3.3M |
| 2023-08-10 | 2,720.00 | 2,720.00 | 2,500.00 | 2,550.00 | 8.6M |
| 2023-08-09 | 2,520.00 | 2,550.00 | 2,480.00 | 2,550.00 | 1.5M |
| 2023-08-08 | 2,370.00 | 2,390.00 | 2,340.00 | 2,390.00 | 2.9M |
| 2023-08-07 | 2,120.00 | 2,240.00 | 2,120.00 | 2,240.00 | 3.1M |
| 2023-08-04 | 2,120.00 | 2,140.00 | 1,980.00 | 2,100.00 | 2.4M |
| 2023-08-03 | 2,160.00 | 2,190.00 | 2,100.00 | 2,120.00 | 1.0M |
| 2023-08-02 | 2,160.00 | 2,190.00 | 2,050.00 | 2,160.00 | 0.9M |
| 2023-08-01 | 2,260.00 | 2,300.00 | 2,120.00 | 2,140.00 | 2.1M |
| 2023-07-31 | 2,210.00 | 2,350.00 | 2,210.00 | 2,260.00 | 1.7M |
| 2023-07-28 | 2,070.00 | 2,210.00 | 2,040.00 | 2,210.00 | 2.5M |
| 2023-07-27 | 2,020.00 | 2,140.00 | 1,960.00 | 2,070.00 | 1.9M |
| 2023-07-26 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 0.8M |
| 2023-07-25 | 2,030.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1.1M |
| 2023-07-24 | 2,100.00 | 2,100.00 | 1,990.00 | 2,030.00 | 1.6M |
| 2023-07-21 | 1,970.00 | 2,030.00 | 1,970.00 | 1,970.00 | 1.0M |
| 2023-07-20 | 2,030.00 | 2,050.00 | 1,970.00 | 1,970.00 | 1.4M |
| 2023-07-19 | 2,040.00 | 2,070.00 | 2,020.00 | 2,030.00 | 0.8M |
| 2023-07-18 | 2,010.00 | 2,100.00 | 2,010.00 | 2,040.00 | 1.0M |
| 2023-07-17 | 2,060.00 | 2,150.00 | 2,050.00 | 2,070.00 | 0.9M |
| 2023-07-14 | 2,110.00 | 2,110.00 | 2,020.00 | 2,040.00 | 1.7M |
| 2023-07-13 | 2,090.00 | 2,210.00 | 2,080.00 | 2,100.00 | 2.4M |
| 2023-07-12 | 2,050.00 | 2,080.00 | 1,860.00 | 2,080.00 | 2.9M |
| 2023-07-11 | 1,830.00 | 1,950.00 | 1,740.00 | 1,950.00 | 3.0M |
| 2023-07-10 | 1,910.00 | 2,010.00 | 1,780.00 | 1,830.00 | 2.3M |
| 2023-07-07 | 1,980.00 | 1,980.00 | 1,850.00 | 1,890.00 | 3.7M |
| 2023-07-06 | 2,060.00 | 2,060.00 | 1,940.00 | 1,980.00 | 2.5M |
| 2023-07-05 | 2,160.00 | 2,170.00 | 2,040.00 | 2,060.00 | 2.3M |
| 2023-07-04 | 2,120.00 | 2,180.00 | 2,000.00 | 2,160.00 | 2.2M |
| 2023-07-03 | 2,230.00 | 2,230.00 | 2,100.00 | 2,110.00 | 2.9M |
| 2023-06-30 | 2,270.00 | 2,270.00 | 2,150.00 | 2,220.00 | 2.1M |
| 2023-06-29 | 2,310.00 | 2,310.00 | 2,180.00 | 2,270.00 | 2.4M |
| 2023-06-28 | 2,400.00 | 2,400.00 | 2,230.00 | 2,320.00 | 1.8M |
| 2023-06-27 | 2,340.00 | 2,400.00 | 2,180.00 | 2,380.00 | 1.7M |
| 2023-06-26 | 2,400.00 | 2,400.00 | 2,260.00 | 2,340.00 | 1.8M |
| 2023-06-23 | 2,500.00 | 2,550.00 | 2,280.00 | 2,420.00 | 1.4M |
| 2023-06-22 | 2,490.00 | 2,510.00 | 2,400.00 | 2,450.00 | 2.1M |
| 2023-06-21 | 2,510.00 | 2,630.00 | 2,510.00 | 2,580.00 | 0.7M |
| 2023-06-20 | 2,440.00 | 2,550.00 | 2,440.00 | 2,510.00 | 0.3M |
| 2023-06-19 | 2,550.00 | 2,550.00 | 2,400.00 | 2,480.00 | 0.5M |
| 2023-06-16 | 2,610.00 | 2,670.00 | 2,450.00 | 2,550.00 | 1.0M |
| 2023-06-15 | 2,500.00 | 2,700.00 | 2,500.00 | 2,610.00 | 0.5M |
| 2023-06-14 | 2,710.00 | 2,720.00 | 2,530.00 | 2,650.00 | 1.1M |
| 2023-06-13 | 2,720.00 | 2,720.00 | 2,610.00 | 2,710.00 | 2.7M |
| 2023-06-12 | 2,620.00 | 2,620.00 | 2,440.00 | 2,550.00 | 1.1M |
| 2023-06-09 | 2,710.00 | 2,790.00 | 2,600.00 | 2,620.00 | 1.1M |
| 2023-06-08 | 2,540.00 | 2,710.00 | 2,540.00 | 2,710.00 | 3.5M |
| 2023-06-07 | 2,440.00 | 2,550.00 | 2,440.00 | 2,540.00 | 1.9M |
| 2023-06-06 | 2,440.00 | 2,470.00 | 2,430.00 | 2,440.00 | 0.7M |
| 2023-06-05 | 2,450.00 | 2,490.00 | 2,420.00 | 2,440.00 | 0.7M |
| 2023-06-02 | 2,550.00 | 2,550.00 | 2,430.00 | 2,440.00 | 1.9M |
| 2023-06-01 | 2,430.00 | 2,530.00 | 2,400.00 | 2,460.00 | 1.3M |
| 2023-05-31 | 2,410.00 | 2,500.00 | 2,380.00 | 2,420.00 | 1.0M |
| 2023-05-30 | 2,460.00 | 2,600.00 | 2,420.00 | 2,420.00 | 1.4M |
| 2023-05-29 | 2,290.00 | 2,460.00 | 2,290.00 | 2,460.00 | 2.6M |
| 2023-05-26 | 2,320.00 | 2,370.00 | 2,290.00 | 2,300.00 | 0.8M |
| 2023-05-25 | 2,290.00 | 2,440.00 | 2,200.00 | 2,320.00 | 1.0M |
| 2023-05-24 | 2,370.00 | 2,400.00 | 2,260.00 | 2,290.00 | 1.9M |
| 2023-05-23 | 2,440.00 | 2,450.00 | 2,320.00 | 2,380.00 | 1.9M |
| 2023-05-22 | 2,430.00 | 2,530.00 | 2,400.00 | 2,490.00 | 1.2M |
| 2023-05-19 | 2,440.00 | 2,460.00 | 2,370.00 | 2,410.00 | 2.3M |
| 2023-05-18 | 2,510.00 | 2,510.00 | 2,440.00 | 2,480.00 | 2.4M |
| 2023-05-17 | 2,620.00 | 2,620.00 | 2,530.00 | 2,530.00 | 2.6M |
| 2023-05-16 | 2,620.00 | 2,620.00 | 2,580.00 | 2,600.00 | 0.9M |
| 2023-05-15 | 2,670.00 | 2,690.00 | 2,600.00 | 2,610.00 | 1.5M |
| 2023-05-12 | 2,570.00 | 2,610.00 | 2,560.00 | 2,610.00 | 1.5M |
| 2023-05-11 | 2,650.00 | 2,650.00 | 2,590.00 | 2,590.00 | 0.9M |
| 2023-05-10 | 2,500.00 | 2,640.00 | 2,500.00 | 2,610.00 | 1.8M |
| 2023-05-09 | 2,540.00 | 2,540.00 | 2,490.00 | 2,500.00 | 1.1M |
| 2023-05-08 | 2,580.00 | 2,580.00 | 2,500.00 | 2,540.00 | 2.5M |
| 2023-05-05 | 2,630.00 | 2,630.00 | 2,570.00 | 2,590.00 | 0.9M |
| 2023-05-04 | 2,630.00 | 2,660.00 | 2,600.00 | 2,630.00 | 0.8M |
| 2023-04-28 | 2,640.00 | 2,670.00 | 2,610.00 | 2,630.00 | 0.8M |
| 2023-04-27 | 2,680.00 | 2,700.00 | 2,590.00 | 2,640.00 | 1.4M |
| 2023-04-26 | 2,710.00 | 2,740.00 | 2,670.00 | 2,710.00 | 0.9M |
| 2023-04-25 | 2,650.00 | 2,830.00 | 2,650.00 | 2,700.00 | 1.7M |
| 2023-04-24 | 2,660.00 | 2,690.00 | 2,620.00 | 2,660.00 | 0.9M |
| 2023-04-21 | 2,640.00 | 2,690.00 | 2,640.00 | 2,660.00 | 0.7M |
| 2023-04-20 | 2,690.00 | 2,690.00 | 2,630.00 | 2,670.00 | 1.0M |
| 2023-04-19 | 2,780.00 | 2,780.00 | 2,640.00 | 2,670.00 | 1.6M |
| 2023-04-18 | 2,680.00 | 2,770.00 | 2,680.00 | 2,730.00 | 1.2M |
| 2023-04-17 | 2,600.00 | 2,680.00 | 2,600.00 | 2,650.00 | 1.9M |
| 2023-04-14 | 2,750.00 | 2,800.00 | 2,680.00 | 2,680.00 | 3.5M |
| 2023-04-13 | 2,910.00 | 2,910.00 | 2,810.00 | 2,820.00 | 1.6M |
| 2023-04-12 | 2,980.00 | 2,990.00 | 2,870.00 | 2,910.00 | 2.1M |
| 2023-04-11 | 2,970.00 | 2,970.00 | 2,810.00 | 2,960.00 | 1.6M |
| 2023-04-10 | 3,000.00 | 3,140.00 | 2,900.00 | 2,940.00 | 3.7M |
| 2023-04-07 | 3,100.00 | 3,200.00 | 3,040.00 | 3,060.00 | 2.9M |
| 2023-04-06 | 2,980.00 | 3,100.00 | 2,920.00 | 3,100.00 | 5.6M |
| 2023-04-05 | 2,900.00 | 2,940.00 | 2,850.00 | 2,900.00 | 3.3M |
| 2023-04-04 | 2,860.00 | 2,910.00 | 2,820.00 | 2,870.00 | 1.8M |
| 2023-04-03 | 2,870.00 | 2,970.00 | 2,840.00 | 2,850.00 | 2.4M |
| 2023-03-31 | 2,840.00 | 2,860.00 | 2,780.00 | 2,820.00 | 1.6M |
| 2023-03-30 | 2,800.00 | 2,890.00 | 2,800.00 | 2,840.00 | 1.8M |
| 2023-03-29 | 2,890.00 | 2,960.00 | 2,780.00 | 2,820.00 | 2.2M |
| 2023-03-28 | 2,740.00 | 2,890.00 | 2,730.00 | 2,890.00 | 1.5M |
| 2023-03-27 | 2,810.00 | 2,850.00 | 2,710.00 | 2,710.00 | 2.0M |
| 2023-03-24 | 3,010.00 | 3,010.00 | 2,810.00 | 2,810.00 | 5.6M |
| 2023-03-23 | 2,710.00 | 2,820.00 | 2,650.00 | 2,820.00 | 2.6M |
| 2023-03-22 | 2,670.00 | 2,710.00 | 2,630.00 | 2,640.00 | 1.1M |
| 2023-03-21 | 2,590.00 | 2,660.00 | 2,560.00 | 2,620.00 | 0.6M |
| 2023-03-20 | 2,620.00 | 2,650.00 | 2,540.00 | 2,560.00 | 1.4M |
| 2023-03-17 | 2,730.00 | 2,730.00 | 2,660.00 | 2,670.00 | 0.6M |
| 2023-03-16 | 2,740.00 | 2,750.00 | 2,670.00 | 2,680.00 | 0.8M |
| 2023-03-15 | 2,810.00 | 2,810.00 | 2,700.00 | 2,760.00 | 0.7M |
| 2023-03-14 | 2,700.00 | 2,700.00 | 2,560.00 | 2,630.00 | 0.8M |
| 2023-03-13 | 2,650.00 | 2,700.00 | 2,650.00 | 2,660.00 | 0.9M |
| 2023-03-10 | 2,750.00 | 2,800.00 | 2,700.00 | 2,740.00 | 0.7M |
| 2023-03-09 | 2,820.00 | 2,840.00 | 2,740.00 | 2,810.00 | 0.9M |
| 2023-03-08 | 2,700.00 | 2,780.00 | 2,690.00 | 2,760.00 | 0.9M |
| 2023-03-07 | 2,790.00 | 2,840.00 | 2,690.00 | 2,700.00 | 1.0M |
| 2023-03-06 | 3,080.00 | 3,080.00 | 2,750.00 | 2,780.00 | 3.4M |
| 2023-03-03 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.7M |
| 2023-03-02 | 2,520.00 | 2,700.00 | 2,520.00 | 2,700.00 | 0.9M |
| 2023-03-01 | 2,490.00 | 2,650.00 | 2,490.00 | 2,530.00 | 2.9M |
| 2023-02-28 | 2,670.00 | 2,760.00 | 2,640.00 | 2,670.00 | 1.0M |
| 2023-02-27 | 2,800.00 | 2,800.00 | 2,670.00 | 2,670.00 | 1.8M |
| 2023-02-24 | 2,890.00 | 2,900.00 | 2,750.00 | 2,800.00 | 1.1M |
| 2023-02-23 | 2,950.00 | 3,040.00 | 2,750.00 | 2,850.00 | 2.7M |
| 2023-02-22 | 3,000.00 | 3,090.00 | 2,950.00 | 2,950.00 | 1.8M |
| 2023-02-21 | 3,280.00 | 3,280.00 | 2,900.00 | 3,110.00 | 5.6M |
| 2023-02-20 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.6M |
| 2023-02-17 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 1.0M |
| 2023-02-16 | 2,690.00 | 2,690.00 | 2,660.00 | 2,690.00 | 0.6M |
| 2023-02-15 | 2,280.00 | 2,520.00 | 2,260.00 | 2,520.00 | 1.5M |
| 2023-02-14 | 2,400.00 | 2,530.00 | 2,360.00 | 2,360.00 | 1.6M |
| 2023-02-13 | 2,680.00 | 2,680.00 | 2,530.00 | 2,530.00 | 2.3M |
| 2023-02-10 | 2,870.00 | 2,880.00 | 2,690.00 | 2,710.00 | 1.7M |
| 2023-02-09 | 2,850.00 | 2,930.00 | 2,840.00 | 2,870.00 | 1.0M |
| 2023-02-08 | 2,990.00 | 3,000.00 | 2,900.00 | 2,930.00 | 1.1M |
| 2023-02-07 | 3,080.00 | 3,080.00 | 2,920.00 | 2,950.00 | 1.3M |
| 2023-02-06 | 3,020.00 | 3,070.00 | 2,900.00 | 3,060.00 | 1.8M |
| 2023-02-03 | 3,110.00 | 3,190.00 | 3,040.00 | 3,060.00 | 1.5M |
| 2023-02-02 | 3,280.00 | 3,390.00 | 3,110.00 | 3,140.00 | 1.3M |
| 2023-02-01 | 3,180.00 | 3,400.00 | 3,100.00 | 3,270.00 | 4.6M |
| 2023-01-31 | 3,070.00 | 3,180.00 | 3,040.00 | 3,180.00 | 1.3M |
| 2023-01-30 | 3,100.00 | 3,140.00 | 3,020.00 | 3,070.00 | 2.3M |
| 2023-01-27 | 3,150.00 | 3,210.00 | 3,110.00 | 3,120.00 | 2.1M |
| 2023-01-19 | 3,000.00 | 3,190.00 | 2,920.00 | 3,120.00 | 1.7M |
| 2023-01-18 | 3,130.00 | 3,170.00 | 2,950.00 | 3,040.00 | 6.0M |
| 2023-01-17 | 3,430.00 | 3,600.00 | 3,170.00 | 3,170.00 | 3.3M |
| 2023-01-16 | 3,100.00 | 3,560.00 | 3,100.00 | 3,400.00 | 10.1M |
| 2023-01-13 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.6M |
| 2023-01-12 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.4M |
| 2023-01-11 | 4,390.00 | 4,390.00 | 3,830.00 | 3,830.00 | 7.2M |
| 2023-01-10 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.8M |
| 2023-01-09 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.6M |
| 2023-01-06 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.9M |
| 2023-01-05 | 3,360.00 | 3,370.00 | 3,350.00 | 3,370.00 | 4.5M |
| 2023-01-04 | 3,150.00 | 3,150.00 | 3,000.00 | 3,150.00 | 6.7M |
| 2023-01-03 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 4.9M |