569.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-28 | 1,000.00 | 1,130.00 | 910.00 | 910.00 | 0.1M |
| 2023-12-27 | 1,139.00 | 1,139.00 | 1,010.00 | 1,010.00 | 0.0M |
| 2023-12-26 | 1,179.00 | 1,179.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2023-12-22 | 1,100.00 | 1,125.00 | 1,001.00 | 1,125.00 | 0.0M |
| 2023-12-21 | 1,050.00 | 1,050.00 | 1,007.00 | 1,049.00 | 0.0M |
| 2023-12-20 | 1,100.00 | 1,184.00 | 1,100.00 | 1,184.00 | 0.0M |
| 2023-12-19 | 1,000.00 | 1,200.00 | 1,000.00 | 1,188.00 | 0.0M |
| 2023-12-18 | 1,060.00 | 1,160.00 | 1,060.00 | 1,160.00 | 0.0M |
| 2023-12-15 | 1,150.00 | 1,180.00 | 1,150.00 | 1,179.00 | 0.0M |
| 2023-12-14 | 1,200.00 | 1,200.00 | 1,042.00 | 1,190.00 | 0.0M |
| 2023-12-13 | 1,102.00 | 1,204.00 | 1,102.00 | 1,204.00 | 0.0M |
| 2023-12-12 | 1,300.00 | 1,395.00 | 1,200.00 | 1,234.00 | 0.0M |
| 2023-12-11 | 1,400.00 | 1,400.00 | 1,155.00 | 1,238.00 | 0.0M |
| 2023-12-08 | 1,350.00 | 1,350.00 | 1,216.00 | 1,300.00 | 0.0M |
| 2023-12-07 | 1,490.00 | 1,490.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-12-06 | 1,500.00 | 1,500.00 | 1,450.00 | 1,440.00 | 0.0M |
| 2023-12-05 | 1,200.00 | 1,309.00 | 1,200.00 | 1,309.00 | 0.0M |
| 2023-12-01 | 1,318.00 | 1,319.00 | 1,318.00 | 1,319.00 | 0.0M |
| 2023-11-30 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0.0M |
| 2023-11-28 | 1,200.00 | 1,318.00 | 1,200.00 | 1,318.00 | 0.0M |
| 2023-11-27 | 1,200.00 | 1,328.00 | 1,200.00 | 1,328.00 | 0.0M |
| 2023-11-24 | 1,215.00 | 1,292.00 | 1,200.00 | 1,292.00 | 0.0M |
| 2023-11-23 | 1,200.00 | 1,347.00 | 1,200.00 | 1,211.00 | 0.0M |
| 2023-11-21 | 1,376.00 | 1,376.00 | 1,204.00 | 1,362.00 | 0.0M |
| 2023-11-20 | 1,202.00 | 1,329.00 | 1,202.00 | 1,329.00 | 0.0M |
| 2023-11-16 | 1,202.00 | 1,303.00 | 1,202.00 | 1,303.00 | 0.0M |
| 2023-11-15 | 1,200.00 | 1,320.00 | 1,200.00 | 1,308.00 | 0.0M |
| 2023-11-14 | 1,299.00 | 1,349.00 | 1,200.00 | 1,328.00 | 0.0M |
| 2023-11-13 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2023-11-09 | 1,230.00 | 1,381.00 | 1,181.00 | 1,294.00 | 0.0M |
| 2023-11-08 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2023-11-07 | 1,213.00 | 1,378.00 | 1,213.00 | 1,338.00 | 0.0M |
| 2023-11-06 | 1,201.00 | 1,358.00 | 1,201.00 | 1,358.00 | 0.0M |
| 2023-11-03 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.0M |
| 2023-11-02 | 1,201.00 | 1,380.00 | 1,201.00 | 1,250.00 | 0.0M |
| 2023-11-01 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2023-10-31 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0.0M |
| 2023-10-27 | 1,398.00 | 1,398.00 | 1,200.00 | 1,395.00 | 0.0M |
| 2023-10-26 | 1,265.00 | 1,316.00 | 1,265.00 | 1,316.00 | 0.0M |
| 2023-10-25 | 1,349.00 | 1,349.00 | 1,250.00 | 1,324.00 | 0.0M |
| 2023-10-24 | 1,398.00 | 1,398.00 | 1,250.00 | 1,393.00 | 0.0M |
| 2023-10-23 | 1,399.00 | 1,399.00 | 1,212.00 | 1,382.00 | 0.0M |
| 2023-10-20 | 1,250.00 | 1,318.00 | 1,250.00 | 1,318.00 | 0.0M |
| 2023-10-19 | 1,389.00 | 1,389.00 | 1,221.00 | 1,372.00 | 0.0M |
| 2023-10-18 | 1,325.00 | 1,325.00 | 1,260.00 | 1,317.00 | 0.0M |
| 2023-10-17 | 1,399.00 | 1,399.00 | 1,231.00 | 1,340.00 | 0.0M |
| 2023-10-16 | 1,398.00 | 1,398.00 | 1,222.00 | 1,370.00 | 0.0M |
| 2023-10-13 | 1,398.00 | 1,398.00 | 1,346.00 | 1,346.00 | 0.0M |
| 2023-10-12 | 1,216.00 | 1,397.00 | 1,216.00 | 1,397.00 | 0.0M |
| 2023-10-11 | 1,345.00 | 1,345.00 | 1,344.00 | 1,345.00 | 0.0M |
| 2023-10-10 | 1,330.00 | 1,345.00 | 1,305.00 | 1,345.00 | 0.0M |
| 2023-10-06 | 1,310.00 | 1,377.00 | 1,310.00 | 1,377.00 | 0.0M |
| 2023-10-05 | 1,302.00 | 1,384.00 | 1,302.00 | 1,384.00 | 0.0M |
| 2023-10-04 | 1,398.00 | 1,398.00 | 1,382.00 | 1,382.00 | 0.0M |
| 2023-09-27 | 1,499.00 | 1,499.00 | 1,300.00 | 1,350.00 | 0.0M |
| 2023-09-25 | 1,301.00 | 1,474.00 | 1,301.00 | 1,474.00 | 0.0M |
| 2023-09-22 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.0M |
| 2023-09-21 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.0M |
| 2023-09-20 | 1,498.00 | 1,498.00 | 1,307.00 | 1,410.00 | 0.0M |
| 2023-09-19 | 1,301.00 | 1,427.00 | 1,301.00 | 1,427.00 | 0.0M |
| 2023-09-18 | 1,597.00 | 1,597.00 | 1,400.00 | 1,499.00 | 0.0M |
| 2023-09-15 | 1,499.00 | 1,550.00 | 1,351.00 | 1,539.00 | 0.0M |
| 2023-09-14 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2023-09-13 | 1,450.00 | 1,640.00 | 1,310.00 | 1,400.00 | 0.0M |
| 2023-09-12 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2023-09-11 | 1,377.00 | 1,400.00 | 1,300.00 | 1,400.00 | 0.0M |
| 2023-09-08 | 1,349.00 | 1,390.00 | 1,349.00 | 1,380.00 | 0.0M |
| 2023-09-07 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0M |
| 2023-09-06 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2023-09-05 | 1,390.00 | 1,390.00 | 1,310.00 | 1,378.00 | 0.0M |
| 2023-09-04 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.0M |
| 2023-09-01 | 1,300.00 | 1,390.00 | 1,300.00 | 1,389.00 | 0.0M |
| 2023-08-31 | 1,490.00 | 1,490.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2023-08-30 | 1,390.00 | 1,498.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2023-08-29 | 1,350.00 | 1,355.00 | 1,252.00 | 1,355.00 | 0.0M |
| 2023-08-28 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-08-24 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-08-23 | 1,201.00 | 1,350.00 | 1,201.00 | 1,350.00 | 0.0M |
| 2023-08-22 | 1,342.00 | 1,350.00 | 1,342.00 | 1,350.00 | 0.0M |
| 2023-08-21 | 1,201.00 | 1,349.00 | 1,201.00 | 1,342.00 | 0.0M |
| 2023-08-18 | 1,350.00 | 1,350.00 | 1,220.00 | 1,341.00 | 0.0M |
| 2023-08-17 | 1,300.00 | 1,400.00 | 1,300.00 | 1,350.00 | 0.0M |
| 2023-08-16 | 1,249.00 | 1,249.00 | 1,248.00 | 1,249.00 | 0.0M |
| 2023-08-14 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2023-08-11 | 1,298.00 | 1,299.00 | 1,100.00 | 1,253.00 | 0.0M |
| 2023-08-09 | 1,298.00 | 1,299.00 | 1,111.00 | 1,298.00 | 0.0M |
| 2023-08-08 | 1,288.00 | 1,288.00 | 1,132.00 | 1,254.00 | 0.0M |
| 2023-08-04 | 1,150.00 | 1,289.00 | 1,150.00 | 1,280.00 | 0.0M |
| 2023-07-31 | 1,349.00 | 1,349.00 | 1,130.00 | 1,349.00 | 0.0M |
| 2023-07-28 | 1,250.00 | 1,287.00 | 1,215.00 | 1,287.00 | 0.0M |
| 2023-07-27 | 1,215.00 | 1,300.00 | 1,215.00 | 1,300.00 | 0.0M |
| 2023-07-26 | 1,200.00 | 1,328.00 | 1,200.00 | 1,328.00 | 0.0M |
| 2023-07-25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2023-07-24 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0M |
| 2023-07-21 | 1,350.00 | 1,360.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-07-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2023-07-19 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2023-07-18 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 0.0M |
| 2023-07-17 | 1,150.00 | 1,277.00 | 1,150.00 | 1,277.00 | 0.0M |
| 2023-07-14 | 1,278.00 | 1,278.00 | 1,113.00 | 1,278.00 | 0.0M |
| 2023-07-13 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2023-07-12 | 1,279.00 | 1,279.00 | 1,278.00 | 1,278.00 | 0.0M |
| 2023-07-11 | 1,288.00 | 1,288.00 | 1,201.00 | 1,280.00 | 0.0M |
| 2023-07-10 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.0M |
| 2023-07-07 | 1,299.00 | 1,300.00 | 1,199.00 | 1,289.00 | 0.0M |
| 2023-07-06 | 1,298.00 | 1,298.00 | 1,200.00 | 1,294.00 | 0.0M |
| 2023-07-05 | 1,110.00 | 1,220.00 | 1,110.00 | 1,199.00 | 0.0M |
| 2023-07-04 | 1,205.00 | 1,250.00 | 1,201.00 | 1,250.00 | 0.0M |
| 2023-07-03 | 1,390.00 | 1,390.00 | 1,249.00 | 1,249.00 | 0.0M |
| 2023-06-30 | 1,394.00 | 1,394.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2023-06-29 | 1,390.00 | 1,390.00 | 1,201.00 | 1,293.00 | 0.0M |
| 2023-06-27 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0M |
| 2023-06-26 | 1,386.00 | 1,386.00 | 1,384.00 | 1,384.00 | 0.0M |
| 2023-06-23 | 1,324.00 | 1,324.00 | 1,202.00 | 1,318.00 | 0.0M |
| 2023-06-22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2023-06-21 | 1,250.00 | 1,250.00 | 1,205.00 | 1,247.00 | 0.0M |
| 2023-06-20 | 1,399.00 | 1,399.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-06-19 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0.0M |
| 2023-06-16 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 0.0M |
| 2023-06-15 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-06-14 | 1,280.00 | 1,280.00 | 1,280.00 | 1,250.00 | 0.0M |
| 2023-06-13 | 1,250.00 | 1,250.00 | 1,200.00 | 1,244.00 | 0.0M |
| 2023-06-12 | 1,333.00 | 1,333.00 | 1,222.00 | 1,222.00 | 0.0M |
| 2023-06-09 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-06-08 | 1,356.00 | 1,356.00 | 1,210.00 | 1,220.00 | 0.0M |
| 2023-06-07 | 1,390.00 | 1,390.00 | 1,210.00 | 1,365.00 | 0.0M |
| 2023-06-05 | 1,390.00 | 1,390.00 | 1,380.00 | 1,389.00 | 0.0M |
| 2023-06-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-06-01 | 1,300.00 | 1,300.00 | 1,171.00 | 1,281.00 | 0.0M |
| 2023-05-31 | 1,280.00 | 1,285.00 | 1,200.00 | 1,250.00 | 0.0M |
| 2023-05-30 | 1,390.00 | 1,390.00 | 1,200.00 | 1,220.00 | 0.0M |
| 2023-05-26 | 1,220.00 | 1,279.00 | 1,220.00 | 1,269.00 | 0.0M |
| 2023-05-25 | 1,300.00 | 1,300.00 | 1,295.00 | 1,295.00 | 0.0M |
| 2023-05-24 | 1,379.00 | 1,379.00 | 1,205.00 | 1,284.00 | 0.0M |
| 2023-05-23 | 1,390.00 | 1,390.00 | 1,231.00 | 1,231.00 | 0.0M |
| 2023-05-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.0M |
| 2023-05-19 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.0M |
| 2023-05-18 | 1,379.00 | 1,379.00 | 1,333.00 | 1,333.00 | 0.0M |
| 2023-05-16 | 1,200.00 | 1,329.00 | 1,200.00 | 1,329.00 | 0.0M |
| 2023-05-15 | 1,377.00 | 1,377.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-05-12 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 0.0M |
| 2023-05-11 | 1,217.00 | 1,318.00 | 1,217.00 | 1,250.00 | 0.0M |
| 2023-05-10 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2023-05-09 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2023-05-08 | 1,300.00 | 1,399.00 | 1,300.00 | 1,301.00 | 0.0M |
| 2023-05-04 | 1,490.00 | 1,490.00 | 1,310.00 | 1,334.00 | 0.0M |
| 2023-05-03 | 1,400.00 | 1,491.00 | 1,400.00 | 1,491.00 | 0.0M |
| 2023-05-02 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | 0.0M |
| 2023-04-28 | 1,300.00 | 1,449.00 | 1,300.00 | 1,449.00 | 0.0M |
| 2023-04-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-04-26 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2023-04-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2023-04-24 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0M |
| 2023-04-21 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-04-19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2023-04-18 | 1,599.00 | 1,600.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2023-04-17 | 1,785.00 | 1,785.00 | 1,500.00 | 1,600.00 | 0.0M |
| 2023-04-14 | 1,500.00 | 1,661.00 | 1,500.00 | 1,661.00 | 0.0M |
| 2023-04-13 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 0.0M |
| 2023-04-12 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0.0M |
| 2023-04-11 | 1,590.00 | 1,590.00 | 1,335.00 | 1,350.00 | 0.0M |
| 2023-04-07 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0.0M |
| 2023-04-06 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2023-04-05 | 1,399.00 | 1,570.00 | 1,330.00 | 1,500.00 | 0.0M |
| 2023-04-04 | 1,305.00 | 1,370.00 | 1,300.00 | 1,369.00 | 0.0M |
| 2023-04-03 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 0.0M |
| 2023-03-31 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2023-03-30 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-03-27 | 1,100.00 | 1,194.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-03-23 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 0.0M |
| 2023-03-21 | 1,295.00 | 1,295.00 | 1,151.00 | 1,151.00 | 0.0M |
| 2023-03-20 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2023-03-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2023-03-16 | 1,160.00 | 1,160.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2023-03-15 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2023-03-13 | 1,300.00 | 1,300.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2023-03-10 | 1,289.00 | 1,289.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-03-09 | 1,298.00 | 1,298.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2023-03-08 | 1,121.00 | 1,298.00 | 1,121.00 | 1,293.00 | 0.0M |
| 2023-03-07 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 0.0M |
| 2023-03-02 | 1,298.00 | 1,298.00 | 1,211.00 | 1,260.00 | 0.0M |
| 2023-02-28 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0M |
| 2023-02-27 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0M |
| 2023-02-24 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0M |
| 2023-02-23 | 1,179.00 | 1,298.00 | 1,179.00 | 1,298.00 | 0.0M |
| 2023-02-22 | 1,100.00 | 1,193.00 | 1,100.00 | 1,193.00 | 0.0M |
| 2023-02-17 | 1,218.00 | 1,218.00 | 1,212.00 | 1,212.00 | 0.0M |
| 2023-02-16 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.0M |
| 2023-02-15 | 1,259.00 | 1,260.00 | 1,115.00 | 1,229.00 | 0.0M |
| 2023-02-14 | 1,200.00 | 1,260.00 | 1,200.00 | 1,260.00 | 0.0M |
| 2023-02-13 | 1,100.00 | 1,100.00 | 1,001.00 | 1,099.00 | 0.0M |
| 2023-02-06 | 1,048.00 | 1,048.00 | 985.00 | 985.00 | 0.0M |
| 2023-02-02 | 1,020.00 | 1,025.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2023-02-01 | 1,025.00 | 1,025.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2023-01-30 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2023-01-27 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2023-01-26 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.0M |
| 2023-01-25 | 1,025.00 | 1,025.00 | 1,000.00 | 1,025.00 | 0.0M |
| 2023-01-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2023-01-18 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2023-01-12 | 950.00 | 999.00 | 940.00 | 995.00 | 0.0M |
| 2023-01-11 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0M |
| 2023-01-10 | 952.00 | 952.00 | 952.00 | 952.00 | 0.0M |
| 2023-01-09 | 951.00 | 951.00 | 951.00 | 951.00 | 0.0M |
| 2023-01-06 | 975.00 | 975.00 | 971.00 | 971.00 | 0.0M |
| 2023-01-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |