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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1,580.00 | 1,595.00 | 1,580.00 | 1,595.00 | 0.0M |
| 2022-12-29 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0M |
| 2022-12-28 | 1,573.00 | 1,575.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2022-12-27 | 1,581.00 | 1,590.00 | 1,575.00 | 1,580.00 | 0.0M |
| 2022-12-26 | 1,630.00 | 1,630.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-12-23 | 1,625.00 | 1,650.00 | 1,586.00 | 1,622.00 | 0.0M |
| 2022-12-22 | 1,585.00 | 1,630.00 | 1,585.00 | 1,620.00 | 0.0M |
| 2022-12-21 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 0.0M |
| 2022-12-20 | 1,612.00 | 1,630.00 | 1,589.00 | 1,589.00 | 0.0M |
| 2022-12-19 | 1,620.00 | 1,630.00 | 1,610.00 | 1,612.00 | 0.0M |
| 2022-12-16 | 1,619.00 | 1,619.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-12-15 | 1,610.00 | 1,620.00 | 1,610.00 | 1,615.00 | 0.0M |
| 2022-12-14 | 1,615.00 | 1,617.00 | 1,592.00 | 1,610.00 | 0.0M |
| 2022-12-13 | 1,589.00 | 1,614.00 | 1,589.00 | 1,590.00 | 0.0M |
| 2022-12-12 | 1,595.00 | 1,595.00 | 1,583.00 | 1,583.00 | 0.0M |
| 2022-12-09 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-12-08 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0M |
| 2022-12-07 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0M |
| 2022-12-06 | 1,586.00 | 1,586.00 | 1,576.00 | 1,576.00 | 0.0M |
| 2022-12-05 | 1,587.00 | 1,619.00 | 1,586.00 | 1,587.00 | 0.0M |
| 2022-12-02 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0M |
| 2022-12-01 | 1,611.00 | 1,613.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2022-11-30 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2022-11-29 | 1,581.00 | 1,581.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-11-28 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0M |
| 2022-11-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-11-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-11-21 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-11-18 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2022-11-17 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2022-11-16 | 1,584.00 | 1,612.00 | 1,584.00 | 1,612.00 | 0.0M |
| 2022-11-15 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2022-11-14 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2022-11-11 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0M |
| 2022-11-09 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0M |
| 2022-11-08 | 1,615.00 | 1,615.00 | 1,613.00 | 1,613.00 | 0.0M |
| 2022-11-07 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0M |
| 2022-11-04 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2022-11-02 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2022-10-19 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-10-18 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0M |
| 2022-10-17 | 1,579.00 | 1,646.00 | 1,579.00 | 1,606.00 | 0.0M |
| 2022-10-07 | 1,577.00 | 1,617.00 | 1,577.00 | 1,579.00 | 0.0M |
| 2022-10-04 | 1,560.00 | 1,564.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-10-03 | 1,553.00 | 1,565.00 | 1,553.00 | 1,565.00 | 0.0M |
| 2022-09-30 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0M |
| 2022-09-28 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-09-27 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2022-09-21 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.0M |
| 2022-09-20 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-09-16 | 1,570.00 | 1,570.00 | 1,551.00 | 1,570.00 | 0.0M |
| 2022-09-15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-09-14 | 1,560.00 | 1,560.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2022-09-13 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-09-12 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2022-09-08 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2022-09-07 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0M |
| 2022-09-06 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-09-02 | 1,590.00 | 1,590.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2022-08-25 | 1,600.00 | 1,605.00 | 1,600.00 | 1,605.00 | 0.0M |
| 2022-08-23 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0M |
| 2022-08-22 | 1,550.00 | 1,551.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-08-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-08-16 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-08-15 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-08-09 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2022-08-08 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2022-08-05 | 1,587.00 | 1,587.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-08-04 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0M |
| 2022-07-26 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0M |
| 2022-07-21 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0M |
| 2022-07-15 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 0.0M |
| 2022-07-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-07-08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-07-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-07-06 | 1,570.00 | 1,587.00 | 1,570.00 | 1,587.00 | 0.0M |
| 2022-07-05 | 1,566.00 | 1,577.00 | 1,566.00 | 1,570.00 | 0.0M |
| 2022-07-01 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2022-06-30 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2022-06-29 | 1,526.00 | 1,538.00 | 1,526.00 | 1,538.00 | 0.0M |
| 2022-06-28 | 1,470.00 | 1,527.00 | 1,470.00 | 1,526.00 | 0.0M |
| 2022-06-27 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2022-06-24 | 1,470.00 | 1,470.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2022-06-22 | 1,474.00 | 1,474.00 | 1,471.00 | 1,471.00 | 0.0M |
| 2022-06-15 | 1,517.00 | 1,517.00 | 1,491.00 | 1,491.00 | 0.0M |
| 2022-06-14 | 1,505.00 | 1,517.00 | 1,501.00 | 1,517.00 | 0.0M |
| 2022-06-08 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-06-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-06-03 | 1,472.00 | 1,570.00 | 1,472.00 | 1,500.00 | 0.0M |
| 2022-06-02 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 0.0M |
| 2022-05-26 | 1,502.00 | 1,503.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-05-25 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2022-05-23 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0M |
| 2022-05-20 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0M |
| 2022-05-19 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-05-18 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-05-17 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-05-16 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-05-13 | 1,505.00 | 1,510.00 | 1,505.00 | 1,510.00 | 0.0M |
| 2022-05-12 | 1,550.00 | 1,550.00 | 1,505.00 | 1,505.00 | 0.0M |
| 2022-05-11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-05-10 | 1,555.00 | 1,565.00 | 1,555.00 | 1,565.00 | 0.0M |
| 2022-05-06 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-05-02 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-04-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-04-22 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0M |
| 2022-04-20 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0M |
| 2022-04-19 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0M |
| 2022-04-18 | 1,559.00 | 1,559.00 | 1,532.00 | 1,532.00 | 0.0M |
| 2022-04-15 | 1,531.00 | 1,532.00 | 1,531.00 | 1,532.00 | 0.0M |
| 2022-04-11 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0M |
| 2022-04-07 | 1,542.00 | 1,544.00 | 1,542.00 | 1,544.00 | 0.0M |
| 2022-04-06 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2022-04-05 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0M |
| 2022-04-01 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2022-03-29 | 1,502.00 | 1,538.00 | 1,500.00 | 1,536.00 | 0.0M |
| 2022-03-28 | 1,510.00 | 1,510.00 | 1,503.00 | 1,503.00 | 0.0M |
| 2022-03-25 | 1,525.00 | 1,531.00 | 1,510.00 | 1,510.00 | 0.0M |
| 2022-03-17 | 1,522.00 | 1,534.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2022-03-15 | 1,491.00 | 1,516.00 | 1,490.00 | 1,516.00 | 0.0M |
| 2022-03-14 | 1,480.00 | 1,491.00 | 1,480.00 | 1,491.00 | 0.0M |
| 2022-03-11 | 1,474.00 | 1,480.00 | 1,474.00 | 1,480.00 | 0.0M |
| 2022-03-10 | 1,472.00 | 1,473.00 | 1,472.00 | 1,473.00 | 0.0M |
| 2022-03-09 | 1,500.00 | 1,500.00 | 1,460.00 | 1,473.00 | 0.0M |
| 2022-03-08 | 1,526.00 | 1,526.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-03-07 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2022-03-04 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2022-03-01 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-02-28 | 1,560.00 | 1,560.00 | 1,535.00 | 1,535.00 | 0.0M |
| 2022-02-24 | 1,571.00 | 1,571.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-02-21 | 1,592.00 | 1,592.00 | 1,571.00 | 1,571.00 | 0.0M |
| 2022-02-18 | 1,571.00 | 1,592.00 | 1,571.00 | 1,592.00 | 0.0M |
| 2022-02-17 | 1,599.00 | 1,599.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2022-02-16 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0M |
| 2022-02-15 | 1,589.00 | 1,589.00 | 1,570.00 | 1,571.00 | 0.0M |
| 2022-02-14 | 1,570.00 | 1,590.00 | 1,510.00 | 1,589.00 | 0.0M |
| 2022-02-10 | 1,670.00 | 1,675.00 | 1,569.00 | 1,650.00 | 0.0M |
| 2022-02-09 | 1,634.00 | 1,680.00 | 1,630.00 | 1,669.00 | 0.0M |
| 2022-02-08 | 1,599.00 | 1,627.00 | 1,599.00 | 1,627.00 | 0.0M |
| 2022-02-07 | 1,574.00 | 1,588.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-02-04 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-02-03 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0M |
| 2022-02-02 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0M |
| 2022-01-31 | 1,524.00 | 1,562.00 | 1,510.00 | 1,556.00 | 0.0M |
| 2022-01-27 | 1,569.00 | 1,569.00 | 1,563.00 | 1,564.00 | 0.0M |
| 2022-01-25 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 0.0M |
| 2022-01-21 | 1,612.00 | 1,612.00 | 1,571.00 | 1,575.00 | 0.0M |
| 2022-01-20 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2022-01-19 | 1,606.00 | 1,606.00 | 1,596.00 | 1,596.00 | 0.0M |
| 2022-01-18 | 1,613.00 | 1,645.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2022-01-17 | 1,624.00 | 1,639.00 | 1,624.00 | 1,624.00 | 0.0M |
| 2022-01-14 | 1,625.00 | 1,625.00 | 1,624.00 | 1,624.00 | 0.0M |
| 2022-01-13 | 1,622.00 | 1,624.00 | 1,622.00 | 1,624.00 | 0.0M |
| 2022-01-12 | 1,603.00 | 1,621.00 | 1,603.00 | 1,621.00 | 0.0M |
| 2022-01-11 | 1,590.00 | 1,601.00 | 1,590.00 | 1,599.00 | 0.0M |
| 2022-01-07 | 1,636.00 | 1,636.00 | 1,609.00 | 1,613.00 | 0.0M |
| 2022-01-06 | 1,628.00 | 1,684.00 | 1,607.00 | 1,649.00 | 0.0M |
| 2022-01-05 | 1,648.00 | 1,648.00 | 1,605.00 | 1,620.00 | 0.0M |
| 2022-01-04 | 1,647.00 | 1,648.00 | 1,616.00 | 1,648.00 | 0.0M |