1,805.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 1,648.00 | 1,648.00 | 1,616.00 | 1,640.00 | 0.0M |
| 2021-12-29 | 1,626.00 | 1,649.00 | 1,610.00 | 1,648.00 | 0.0M |
| 2021-12-28 | 1,680.00 | 1,693.00 | 1,611.00 | 1,639.00 | 0.0M |
| 2021-12-27 | 1,759.00 | 1,770.00 | 1,669.00 | 1,698.00 | 0.0M |
| 2021-12-24 | 1,762.00 | 1,797.00 | 1,745.00 | 1,777.00 | 0.0M |
| 2021-12-23 | 1,739.00 | 1,739.00 | 1,690.00 | 1,706.00 | 0.0M |
| 2021-12-22 | 1,771.00 | 1,811.00 | 1,688.00 | 1,699.00 | 0.0M |
| 2021-12-21 | 1,670.00 | 2,030.00 | 1,670.00 | 1,851.00 | 0.0M |
| 2021-12-20 | 1,663.00 | 1,663.00 | 1,661.00 | 1,661.00 | 0.0M |
| 2021-12-17 | 1,666.00 | 1,666.00 | 1,635.00 | 1,665.00 | 0.0M |
| 2021-12-16 | 1,655.00 | 1,670.00 | 1,632.00 | 1,670.00 | 0.0M |
| 2021-12-15 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2021-12-14 | 1,668.00 | 1,668.00 | 1,655.00 | 1,655.00 | 0.0M |
| 2021-12-13 | 1,660.00 | 1,660.00 | 1,617.00 | 1,617.00 | 0.0M |
| 2021-12-10 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2021-12-09 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 0.0M |
| 2021-12-08 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.0M |
| 2021-12-07 | 1,646.00 | 1,646.00 | 1,617.00 | 1,617.00 | 0.0M |
| 2021-12-06 | 1,645.00 | 1,646.00 | 1,606.00 | 1,646.00 | 0.0M |
| 2021-12-03 | 1,602.00 | 1,605.00 | 1,600.00 | 1,605.00 | 0.0M |
| 2021-12-02 | 1,601.00 | 1,640.00 | 1,600.00 | 1,639.00 | 0.0M |
| 2021-12-01 | 1,605.00 | 1,625.00 | 1,605.00 | 1,625.00 | 0.0M |
| 2021-11-30 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 0.0M |
| 2021-11-29 | 1,650.00 | 1,650.00 | 1,597.00 | 1,610.00 | 0.0M |
| 2021-11-26 | 1,637.00 | 1,650.00 | 1,630.00 | 1,650.00 | 0.0M |
| 2021-11-25 | 1,644.00 | 1,644.00 | 1,631.00 | 1,637.00 | 0.0M |
| 2021-11-24 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0M |
| 2021-11-22 | 1,608.00 | 1,608.00 | 1,602.00 | 1,608.00 | 0.0M |
| 2021-11-19 | 1,601.00 | 1,605.00 | 1,599.00 | 1,605.00 | 0.0M |
| 2021-11-18 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-11-17 | 1,623.00 | 1,624.00 | 1,580.00 | 1,601.00 | 0.0M |
| 2021-11-16 | 1,612.00 | 1,623.00 | 1,612.00 | 1,623.00 | 0.0M |
| 2021-11-15 | 1,603.00 | 1,611.00 | 1,603.00 | 1,611.00 | 0.0M |
| 2021-11-12 | 1,614.00 | 1,614.00 | 1,600.00 | 1,603.00 | 0.0M |
| 2021-11-11 | 1,630.00 | 1,637.00 | 1,599.00 | 1,601.00 | 0.0M |
| 2021-11-10 | 1,636.00 | 1,636.00 | 1,598.00 | 1,634.00 | 0.0M |
| 2021-11-09 | 1,648.00 | 1,650.00 | 1,648.00 | 1,650.00 | 0.0M |
| 2021-11-08 | 1,621.00 | 1,629.00 | 1,621.00 | 1,629.00 | 0.0M |
| 2021-11-05 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 0.0M |
| 2021-11-04 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-11-01 | 1,625.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.0M |
| 2021-10-26 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-10-25 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0M |
| 2021-10-20 | 1,620.00 | 1,684.00 | 1,614.00 | 1,619.00 | 0.0M |
| 2021-10-19 | 1,599.00 | 1,610.00 | 1,599.00 | 1,610.00 | 0.0M |
| 2021-10-18 | 1,600.00 | 1,600.00 | 1,592.00 | 1,592.00 | 0.0M |
| 2021-10-15 | 1,610.00 | 1,610.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2021-10-13 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-10-12 | 1,600.00 | 1,618.00 | 1,600.00 | 1,618.00 | 0.0M |
| 2021-10-07 | 1,592.00 | 1,592.00 | 1,572.00 | 1,580.00 | 0.0M |
| 2021-10-06 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0M |
| 2021-10-05 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-10-04 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-10-01 | 1,600.00 | 1,601.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-09-30 | 1,610.00 | 1,610.00 | 1,601.00 | 1,610.00 | 0.0M |
| 2021-09-29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-09-28 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0M |
| 2021-09-27 | 1,610.00 | 1,614.00 | 1,610.00 | 1,614.00 | 0.0M |
| 2021-09-21 | 1,587.00 | 1,600.00 | 1,587.00 | 1,600.00 | 0.0M |
| 2021-09-17 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2021-09-15 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2021-09-09 | 1,599.00 | 1,601.00 | 1,599.00 | 1,601.00 | 0.0M |
| 2021-09-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-09-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-09-03 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2021-08-23 | 1,582.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2021-08-20 | 1,580.00 | 1,587.00 | 1,580.00 | 1,587.00 | 0.0M |
| 2021-08-19 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0M |
| 2021-08-18 | 1,623.00 | 1,623.00 | 1,622.00 | 1,622.00 | 0.0M |
| 2021-08-17 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2021-08-16 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0M |
| 2021-08-13 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2021-08-12 | 1,600.00 | 1,600.00 | 1,589.00 | 1,600.00 | 0.0M |
| 2021-08-11 | 1,600.00 | 1,600.00 | 1,585.00 | 1,589.00 | 0.0M |
| 2021-08-10 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 0.0M |
| 2021-08-06 | 1,570.00 | 1,585.00 | 1,570.00 | 1,585.00 | 0.0M |
| 2021-08-05 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2021-08-04 | 1,587.00 | 1,587.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2021-08-02 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2021-07-30 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2021-07-27 | 1,597.00 | 1,597.00 | 1,585.00 | 1,585.00 | 0.0M |
| 2021-07-26 | 1,585.00 | 1,585.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2021-07-20 | 1,595.00 | 1,595.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2021-07-16 | 1,590.00 | 1,610.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2021-07-15 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2021-07-14 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2021-07-13 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2021-07-12 | 1,595.00 | 1,596.00 | 1,589.00 | 1,594.00 | 0.0M |
| 2021-07-09 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2021-07-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-07-07 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 0.0M |
| 2021-07-06 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0M |
| 2021-07-05 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 0.0M |
| 2021-07-02 | 1,620.00 | 1,625.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-07-01 | 1,600.00 | 1,620.00 | 1,600.00 | 1,620.00 | 0.0M |
| 2021-06-30 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 0.0M |
| 2021-06-28 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2021-06-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-06-23 | 1,604.00 | 1,605.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-06-22 | 1,584.00 | 1,586.00 | 1,583.00 | 1,583.00 | 0.0M |
| 2021-06-21 | 1,590.00 | 1,626.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2021-06-18 | 1,590.00 | 1,590.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2021-06-17 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2021-06-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-06-15 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 0.0M |
| 2021-06-11 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2021-06-08 | 1,561.00 | 1,600.00 | 1,561.00 | 1,600.00 | 0.0M |
| 2021-06-07 | 1,597.00 | 1,597.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2021-06-02 | 1,570.00 | 1,612.00 | 1,570.00 | 1,597.00 | 0.0M |
| 2021-06-01 | 1,576.00 | 1,576.00 | 1,573.00 | 1,573.00 | 0.0M |
| 2021-05-31 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.0M |
| 2021-05-27 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0M |
| 2021-05-25 | 1,582.00 | 1,605.00 | 1,582.00 | 1,605.00 | 0.0M |
| 2021-05-21 | 1,590.00 | 1,590.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2021-05-20 | 1,629.00 | 1,629.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-05-17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-05-14 | 1,605.00 | 1,607.00 | 1,604.00 | 1,604.00 | 0.0M |
| 2021-05-13 | 1,599.00 | 1,605.00 | 1,596.00 | 1,605.00 | 0.0M |
| 2021-05-12 | 1,610.00 | 1,616.00 | 1,610.00 | 1,616.00 | 0.0M |
| 2021-05-10 | 1,637.00 | 1,637.00 | 1,625.00 | 1,626.00 | 0.0M |
| 2021-05-07 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-05-06 | 1,603.00 | 1,608.00 | 1,603.00 | 1,608.00 | 0.0M |
| 2021-04-30 | 1,605.00 | 1,605.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2021-04-28 | 1,604.00 | 1,604.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2021-04-26 | 1,623.00 | 1,623.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-04-22 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0M |
| 2021-04-21 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0M |
| 2021-04-20 | 1,600.00 | 1,600.00 | 1,593.00 | 1,594.00 | 0.0M |
| 2021-04-19 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0M |
| 2021-04-15 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 0.0M |
| 2021-04-14 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2021-04-13 | 1,613.00 | 1,613.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2021-04-12 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0M |
| 2021-04-07 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-04-06 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0M |
| 2021-04-05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-04-02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2021-04-01 | 1,576.00 | 1,585.00 | 1,576.00 | 1,584.00 | 0.0M |
| 2021-03-31 | 1,613.00 | 1,615.00 | 1,613.00 | 1,615.00 | 0.0M |
| 2021-03-30 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2021-03-26 | 1,620.00 | 1,620.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2021-03-25 | 1,612.00 | 1,620.00 | 1,612.00 | 1,620.00 | 0.0M |
| 2021-03-23 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.0M |
| 2021-03-22 | 1,606.00 | 1,613.00 | 1,606.00 | 1,613.00 | 0.0M |
| 2021-03-19 | 1,583.00 | 1,606.00 | 1,583.00 | 1,606.00 | 0.0M |
| 2021-03-18 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0M |
| 2021-03-17 | 1,593.00 | 1,619.00 | 1,592.00 | 1,619.00 | 0.0M |
| 2021-03-16 | 1,580.00 | 1,619.00 | 1,580.00 | 1,619.00 | 0.0M |
| 2021-03-15 | 1,599.00 | 1,620.00 | 1,599.00 | 1,620.00 | 0.0M |
| 2021-03-12 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2021-03-11 | 1,589.00 | 1,600.00 | 1,588.00 | 1,588.00 | 0.0M |
| 2021-03-10 | 1,561.00 | 1,575.00 | 1,561.00 | 1,568.00 | 0.0M |
| 2021-03-09 | 1,574.00 | 1,574.00 | 1,566.00 | 1,567.00 | 0.0M |
| 2021-03-08 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.0M |
| 2021-03-04 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2021-03-03 | 1,545.00 | 1,546.00 | 1,533.00 | 1,533.00 | 0.0M |
| 2021-03-02 | 1,543.00 | 1,545.00 | 1,540.00 | 1,545.00 | 0.0M |
| 2021-02-26 | 1,550.00 | 1,550.00 | 1,545.00 | 1,545.00 | 0.0M |
| 2021-02-25 | 1,556.00 | 1,556.00 | 1,535.00 | 1,551.00 | 0.0M |
| 2021-02-24 | 1,573.00 | 1,573.00 | 1,553.00 | 1,553.00 | 0.0M |
| 2021-02-22 | 1,600.00 | 1,600.00 | 1,565.00 | 1,578.00 | 0.0M |
| 2021-02-19 | 1,609.00 | 1,609.00 | 1,602.00 | 1,602.00 | 0.0M |
| 2021-02-18 | 1,607.00 | 1,608.00 | 1,607.00 | 1,608.00 | 0.0M |
| 2021-02-17 | 1,615.00 | 1,615.00 | 1,605.00 | 1,607.00 | 0.0M |
| 2021-02-16 | 1,650.00 | 1,650.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-02-15 | 1,685.00 | 1,685.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2021-02-12 | 1,740.00 | 1,740.00 | 1,645.00 | 1,650.00 | 0.0M |
| 2021-02-10 | 1,690.00 | 1,750.00 | 1,690.00 | 1,748.00 | 0.0M |
| 2021-02-09 | 1,699.00 | 1,699.00 | 1,686.00 | 1,693.00 | 0.0M |
| 2021-02-08 | 1,690.00 | 1,700.00 | 1,685.00 | 1,689.00 | 0.0M |
| 2021-02-05 | 1,666.00 | 1,687.00 | 1,666.00 | 1,685.00 | 0.0M |
| 2021-02-04 | 1,678.00 | 1,678.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2021-02-03 | 1,688.00 | 1,689.00 | 1,666.00 | 1,678.00 | 0.0M |
| 2021-02-02 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2021-02-01 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0M |
| 2021-01-29 | 1,694.00 | 1,694.00 | 1,645.00 | 1,662.00 | 0.0M |
| 2021-01-28 | 1,650.00 | 1,676.00 | 1,650.00 | 1,676.00 | 0.0M |
| 2021-01-27 | 1,663.00 | 1,664.00 | 1,663.00 | 1,664.00 | 0.0M |
| 2021-01-25 | 1,690.00 | 1,690.00 | 1,669.00 | 1,677.00 | 0.0M |
| 2021-01-22 | 1,680.00 | 1,703.00 | 1,680.00 | 1,703.00 | 0.0M |
| 2021-01-21 | 1,700.00 | 1,700.00 | 1,660.00 | 1,666.00 | 0.0M |
| 2021-01-20 | 1,703.00 | 1,740.00 | 1,702.00 | 1,702.00 | 0.0M |
| 2021-01-19 | 1,730.00 | 1,730.00 | 1,696.00 | 1,730.00 | 0.0M |
| 2021-01-18 | 1,690.00 | 1,710.00 | 1,689.00 | 1,690.00 | 0.0M |
| 2021-01-15 | 1,692.00 | 1,704.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2021-01-14 | 1,733.00 | 1,733.00 | 1,691.00 | 1,691.00 | 0.0M |
| 2021-01-13 | 1,773.00 | 1,773.00 | 1,695.00 | 1,733.00 | 0.0M |
| 2021-01-12 | 1,800.00 | 1,809.00 | 1,773.00 | 1,773.00 | 0.0M |
| 2021-01-08 | 1,823.00 | 1,823.00 | 1,736.00 | 1,764.00 | 0.0M |
| 2021-01-07 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 0.0M |
| 2021-01-06 | 1,793.00 | 1,793.00 | 1,769.00 | 1,780.00 | 0.0M |
| 2021-01-05 | 1,718.00 | 1,756.00 | 1,700.00 | 1,713.00 | 0.0M |
| 2021-01-04 | 1,781.00 | 1,781.00 | 1,671.00 | 1,718.00 | 0.0M |