0.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-08-31 | 2,720,000.00 | 4,800,000.00 | 2,700,000.00 | 3,370,000.00 | 0.0M |
| 2022-08-30 | 2,220,000.00 | 2,780,000.00 | 2,210,000.00 | 2,600,000.00 | 0.0M |
| 2022-08-29 | 2,115,000.00 | 2,180,000.00 | 1,990,000.00 | 2,150,000.00 | 0.0M |
| 2022-08-26 | 2,300,000.00 | 2,375,000.00 | 2,115,000.00 | 2,115,000.00 | 0.0M |
| 2022-08-25 | 2,240,000.00 | 2,300,000.00 | 2,165,000.00 | 2,300,000.00 | 0.0M |
| 2022-08-24 | 2,380,000.00 | 2,380,000.00 | 2,155,000.00 | 2,240,000.00 | 0.0M |
| 2022-08-23 | 2,435,000.00 | 2,435,000.00 | 2,300,000.00 | 2,375,000.00 | 0.0M |
| 2022-08-22 | 2,790,000.00 | 2,790,000.00 | 2,345,000.00 | 2,430,000.00 | 0.0M |
| 2022-08-19 | 3,100,000.00 | 3,100,000.00 | 2,550,000.00 | 2,790,000.00 | 0.0M |
| 2022-08-18 | 2,550,000.00 | 3,265,000.00 | 2,550,000.00 | 3,140,000.00 | 0.0M |
| 2022-08-17 | 2,350,000.00 | 2,600,000.00 | 2,350,000.00 | 2,490,000.00 | 0.0M |
| 2022-08-16 | 2,335,000.00 | 2,380,000.00 | 2,335,000.00 | 2,350,000.00 | 0.0M |
| 2022-08-15 | 2,400,000.00 | 2,400,000.00 | 2,180,000.00 | 2,290,000.00 | 0.0M |
| 2022-08-12 | 2,245,000.00 | 2,450,000.00 | 2,240,000.00 | 2,400,000.00 | 0.0M |
| 2022-08-11 | 2,115,000.00 | 2,240,000.00 | 2,115,000.00 | 2,240,000.00 | 0.0M |
| 2022-08-10 | 2,190,000.00 | 2,240,000.00 | 2,000,000.00 | 2,115,000.00 | 0.0M |
| 2022-08-09 | 2,170,000.00 | 2,595,000.00 | 2,170,000.00 | 2,200,000.00 | 0.0M |
| 2022-08-08 | 2,040,000.00 | 2,200,000.00 | 1,890,000.00 | 2,170,000.00 | 0.0M |
| 2022-08-05 | 2,095,000.00 | 2,095,000.00 | 1,890,000.00 | 2,040,000.00 | 0.0M |
| 2022-08-04 | 2,100,000.00 | 2,110,000.00 | 2,095,000.00 | 2,095,000.00 | 0.0M |
| 2022-08-03 | 1,980,000.00 | 2,100,000.00 | 1,980,000.00 | 2,095,000.00 | 0.0M |
| 2022-08-02 | 1,960,000.00 | 1,980,000.00 | 1,850,000.00 | 1,980,000.00 | 0.0M |
| 2022-08-01 | 1,960,000.00 | 2,070,000.00 | 1,900,000.00 | 1,960,000.00 | 0.0M |
| 2022-07-29 | 2,010,000.00 | 2,050,000.00 | 1,980,000.00 | 1,980,000.00 | 0.0M |
| 2022-07-28 | 1,990,000.00 | 2,070,000.00 | 1,980,000.00 | 2,000,000.00 | 0.0M |
| 2022-07-27 | 1,968,000.00 | 1,988,000.00 | 1,968,000.00 | 1,988,000.00 | 0.0M |
| 2022-07-26 | 2,005,000.00 | 2,070,000.00 | 1,802,000.00 | 1,968,000.00 | 0.0M |
| 2022-07-25 | 2,045,000.00 | 2,060,000.00 | 2,000,000.00 | 2,000,000.00 | 0.0M |
| 2022-07-22 | 2,045,000.00 | 2,045,000.00 | 2,035,000.00 | 2,045,000.00 | 0.0M |
| 2022-07-21 | 1,902,000.00 | 2,055,000.00 | 1,902,000.00 | 2,045,000.00 | 0.0M |
| 2022-07-20 | 2,040,000.00 | 2,060,000.00 | 1,860,000.00 | 1,860,000.00 | 0.0M |
| 2022-07-19 | 2,100,000.00 | 2,105,000.00 | 2,040,000.00 | 2,040,000.00 | 0.0M |
| 2022-07-18 | 2,010,000.00 | 2,110,000.00 | 1,980,000.00 | 2,100,000.00 | 0.0M |
| 2022-07-15 | 2,000,000.00 | 2,010,000.00 | 1,860,000.00 | 2,010,000.00 | 0.0M |
| 2022-07-14 | 2,100,000.00 | 2,120,000.00 | 2,000,000.00 | 2,000,000.00 | 0.0M |
| 2022-07-13 | 1,988,000.00 | 2,130,000.00 | 1,880,000.00 | 2,100,000.00 | 0.0M |
| 2022-07-12 | 2,285,000.00 | 2,285,000.00 | 1,992,000.00 | 1,992,000.00 | 0.0M |
| 2022-07-11 | 2,300,000.00 | 2,300,000.00 | 2,070,000.00 | 2,285,000.00 | 0.0M |
| 2022-07-08 | 2,295,000.00 | 2,325,000.00 | 2,295,000.00 | 2,325,000.00 | 0.0M |
| 2022-07-07 | 2,250,000.00 | 2,295,000.00 | 2,150,000.00 | 2,295,000.00 | 0.0M |
| 2022-07-06 | 2,260,000.00 | 2,270,000.00 | 2,250,000.00 | 2,250,000.00 | 0.0M |
| 2022-07-05 | 2,200,000.00 | 2,320,000.00 | 2,180,000.00 | 2,260,000.00 | 0.0M |
| 2022-07-04 | 2,290,000.00 | 2,345,000.00 | 2,195,000.00 | 2,200,000.00 | 0.0M |
| 2022-07-01 | 2,140,000.00 | 2,280,000.00 | 2,070,000.00 | 2,275,000.00 | 0.0M |
| 2022-06-30 | 2,100,000.00 | 2,140,000.00 | 2,020,000.00 | 2,140,000.00 | 0.0M |
| 2022-06-29 | 2,130,000.00 | 2,130,000.00 | 2,100,000.00 | 2,100,000.00 | 0.0M |
| 2022-06-28 | 2,150,000.00 | 2,195,000.00 | 2,030,000.00 | 2,130,000.00 | 0.0M |
| 2022-06-27 | 2,120,000.00 | 2,200,000.00 | 2,110,000.00 | 2,150,000.00 | 0.0M |
| 2022-06-24 | 1,980,000.00 | 2,105,000.00 | 1,980,000.00 | 2,100,000.00 | 0.0M |
| 2022-06-23 | 1,950,000.00 | 2,090,000.00 | 1,910,000.00 | 2,080,000.00 | 0.0M |
| 2022-06-22 | 1,950,000.00 | 1,980,000.00 | 1,950,000.00 | 1,950,000.00 | 0.0M |
| 2022-06-21 | 1,910,000.00 | 1,988,000.00 | 1,910,000.00 | 1,980,000.00 | 0.0M |
| 2022-06-20 | 2,250,000.00 | 2,250,000.00 | 1,830,000.00 | 1,910,000.00 | 0.0M |
| 2022-06-17 | 2,175,000.00 | 2,700,000.00 | 2,050,000.00 | 2,150,000.00 | 0.0M |
| 2022-06-16 | 1,840,000.00 | 2,290,000.00 | 1,796,000.00 | 2,050,000.00 | 0.0M |
| 2022-06-15 | 1,500,000.00 | 1,796,000.00 | 1,500,000.00 | 1,796,000.00 | 0.0M |
| 2022-06-14 | 2,440,000.00 | 2,440,000.00 | 1,456,000.00 | 1,522,000.00 | 0.0M |
| 2022-06-13 | 3,395,000.00 | 3,395,000.00 | 2,430,000.00 | 2,430,000.00 | 0.0M |
| 2022-06-10 | 3,660,000.00 | 3,685,000.00 | 3,200,000.00 | 3,395,000.00 | 0.0M |
| 2022-06-09 | 3,250,000.00 | 3,800,000.00 | 3,200,000.00 | 3,450,000.00 | 0.0M |
| 2022-06-08 | 3,130,000.00 | 3,260,000.00 | 3,130,000.00 | 3,250,000.00 | 0.0M |
| 2022-06-07 | 3,460,000.00 | 3,460,000.00 | 3,120,000.00 | 3,265,000.00 | 0.0M |
| 2022-06-06 | 3,660,000.00 | 3,660,000.00 | 3,450,000.00 | 3,460,000.00 | 0.0M |
| 2022-06-03 | 3,870,000.00 | 3,870,000.00 | 3,450,000.00 | 3,620,000.00 | 0.0M |
| 2022-06-02 | 3,800,000.00 | 3,880,000.00 | 3,790,000.00 | 3,840,000.00 | 0.0M |
| 2022-06-01 | 4,000,000.00 | 4,000,000.00 | 3,800,000.00 | 3,800,000.00 | 0.0M |
| 2022-05-31 | 4,120,000.00 | 4,120,000.00 | 4,000,000.00 | 4,000,000.00 | 0.0M |
| 2022-05-30 | 4,200,000.00 | 4,200,000.00 | 3,800,000.00 | 4,120,000.00 | 0.0M |
| 2022-05-27 | 4,185,000.00 | 4,245,000.00 | 4,180,000.00 | 4,180,000.00 | 0.0M |
| 2022-05-26 | 4,170,000.00 | 4,180,000.00 | 4,170,000.00 | 4,180,000.00 | 0.0M |
| 2022-05-25 | 4,220,000.00 | 4,250,000.00 | 4,170,000.00 | 4,170,000.00 | 0.0M |
| 2022-05-24 | 4,230,000.00 | 4,300,000.00 | 4,210,000.00 | 4,220,000.00 | 0.0M |
| 2022-05-23 | 4,210,000.00 | 4,230,000.00 | 4,210,000.00 | 4,230,000.00 | 0.0M |
| 2022-05-20 | 4,190,000.00 | 4,210,000.00 | 4,180,000.00 | 4,210,000.00 | 0.0M |
| 2022-05-19 | 4,200,000.00 | 4,265,000.00 | 4,190,000.00 | 4,190,000.00 | 0.0M |
| 2022-05-18 | 4,300,000.00 | 4,300,000.00 | 4,200,000.00 | 4,200,000.00 | 0.0M |
| 2022-05-17 | 4,360,000.00 | 4,385,000.00 | 4,200,000.00 | 4,300,000.00 | 0.0M |
| 2022-05-16 | 4,300,000.00 | 4,360,000.00 | 4,300,000.00 | 4,300,000.00 | 0.0M |
| 2022-05-13 | 4,200,000.00 | 4,370,000.00 | 4,100,000.00 | 4,300,000.00 | 0.0M |
| 2022-05-12 | 4,455,000.00 | 4,500,000.00 | 4,195,000.00 | 4,200,000.00 | 0.0M |
| 2022-05-11 | 4,390,000.00 | 4,560,000.00 | 4,300,000.00 | 4,455,000.00 | 0.0M |
| 2022-05-10 | 4,405,000.00 | 4,450,000.00 | 4,225,000.00 | 4,390,000.00 | 0.0M |
| 2022-05-09 | 4,520,000.00 | 4,520,000.00 | 4,300,000.00 | 4,400,000.00 | 0.0M |
| 2022-05-06 | 4,550,000.00 | 4,580,000.00 | 4,500,000.00 | 4,520,000.00 | 0.0M |
| 2022-05-05 | 4,695,000.00 | 4,695,000.00 | 4,500,000.00 | 4,500,000.00 | 0.0M |
| 2022-05-04 | 4,700,000.00 | 4,765,000.00 | 4,520,000.00 | 4,695,000.00 | 0.0M |
| 2022-05-03 | 4,700,000.00 | 4,730,000.00 | 4,700,000.00 | 4,730,000.00 | 0.0M |
| 2022-05-02 | 4,880,000.00 | 4,880,000.00 | 4,540,000.00 | 4,700,000.00 | 0.0M |
| 2022-04-29 | 4,695,000.00 | 4,880,000.00 | 4,595,000.00 | 4,880,000.00 | 0.0M |
| 2022-04-28 | 4,775,000.00 | 4,775,000.00 | 4,525,000.00 | 4,690,000.00 | 0.0M |
| 2022-04-27 | 4,600,000.00 | 4,980,000.00 | 4,540,000.00 | 4,775,000.00 | 0.0M |
| 2022-04-26 | 5,300,000.00 | 5,350,000.00 | 4,530,000.00 | 4,540,000.00 | 0.0M |
| 2022-04-25 | 5,000,000.00 | 5,600,000.00 | 4,900,000.00 | 5,300,000.00 | 0.0M |
| 2022-04-22 | 5,300,000.00 | 5,300,000.00 | 4,900,000.00 | 5,190,000.00 | 0.0M |
| 2022-04-21 | 5,400,000.00 | 5,480,000.00 | 5,280,000.00 | 5,300,000.00 | 0.0M |
| 2022-04-20 | 5,490,000.00 | 5,500,000.00 | 5,360,000.00 | 5,360,000.00 | 0.0M |
| 2022-04-19 | 5,440,000.00 | 5,490,000.00 | 5,440,000.00 | 5,490,000.00 | 0.0M |
| 2022-04-14 | 5,430,000.00 | 5,440,000.00 | 5,280,000.00 | 5,440,000.00 | 0.0M |
| 2022-04-13 | 5,430,000.00 | 5,500,000.00 | 5,220,000.00 | 5,430,000.00 | 0.0M |
| 2022-04-12 | 5,600,000.00 | 5,600,000.00 | 5,350,000.00 | 5,430,000.00 | 0.0M |
| 2022-04-11 | 5,780,000.00 | 5,780,000.00 | 5,260,000.00 | 5,620,000.00 | 0.0M |
| 2022-04-08 | 5,770,000.00 | 5,790,000.00 | 5,700,000.00 | 5,780,000.00 | 0.0M |
| 2022-04-07 | 5,720,000.00 | 5,840,000.00 | 5,710,000.00 | 5,770,000.00 | 0.0M |
| 2022-04-06 | 6,000,000.00 | 6,000,000.00 | 5,700,000.00 | 5,710,000.00 | 0.0M |
| 2022-04-05 | 6,000,000.00 | 6,000,000.00 | 5,820,000.00 | 6,000,000.00 | 0.0M |
| 2022-04-04 | 5,950,000.00 | 6,100,000.00 | 5,910,000.00 | 5,960,000.00 | 0.0M |
| 2022-04-01 | 5,990,000.00 | 6,120,000.00 | 5,990,000.00 | 6,060,000.00 | 0.0M |
| 2022-03-31 | 6,100,000.00 | 6,130,000.00 | 5,990,000.00 | 5,990,000.00 | 0.0M |
| 2022-03-30 | 6,090,000.00 | 6,160,000.00 | 6,050,000.00 | 6,050,000.00 | 0.0M |
| 2022-03-29 | 6,000,000.00 | 6,140,000.00 | 6,000,000.00 | 6,090,000.00 | 0.0M |
| 2022-03-28 | 6,000,000.00 | 6,100,000.00 | 5,840,000.00 | 6,000,000.00 | 0.0M |
| 2022-03-25 | 5,780,000.00 | 6,360,000.00 | 5,610,000.00 | 6,000,000.00 | 0.0M |
| 2022-03-24 | 5,820,000.00 | 5,900,000.00 | 5,560,000.00 | 5,780,000.00 | 0.0M |
| 2022-03-23 | 6,100,000.00 | 6,160,000.00 | 5,700,000.00 | 5,850,000.00 | 0.0M |
| 2022-03-22 | 6,200,000.00 | 6,350,000.00 | 5,910,000.00 | 6,070,000.00 | 0.0M |
| 2022-03-21 | 6,020,000.00 | 6,200,000.00 | 5,820,000.00 | 6,200,000.00 | 0.0M |
| 2022-03-18 | 6,200,000.00 | 6,300,000.00 | 5,760,000.00 | 5,920,000.00 | 0.0M |
| 2022-03-17 | 6,300,000.00 | 6,360,000.00 | 6,000,000.00 | 6,180,000.00 | 0.0M |
| 2022-03-16 | 6,100,000.00 | 6,700,000.00 | 6,100,000.00 | 6,200,000.00 | 0.0M |
| 2022-03-15 | 6,290,000.00 | 6,400,000.00 | 5,990,000.00 | 6,100,000.00 | 0.0M |
| 2022-03-14 | 6,000,000.00 | 6,550,000.00 | 5,800,000.00 | 6,480,000.00 | 0.0M |
| 2022-03-11 | 5,800,000.00 | 6,330,000.00 | 5,800,000.00 | 6,090,000.00 | 0.0M |
| 2022-03-10 | 6,000,000.00 | 6,000,000.00 | 5,620,000.00 | 5,800,000.00 | 0.0M |
| 2022-03-09 | 5,670,000.00 | 5,940,000.00 | 5,530,000.00 | 5,940,000.00 | 0.0M |
| 2022-03-08 | 5,700,000.00 | 5,900,000.00 | 5,200,000.00 | 5,530,000.00 | 0.0M |
| 2022-03-07 | 6,120,000.00 | 6,500,000.00 | 5,680,000.00 | 5,890,000.00 | 0.0M |
| 2022-03-04 | 6,820,000.00 | 6,860,000.00 | 6,140,000.00 | 6,740,000.00 | 0.0M |
| 2022-03-03 | 7,010,000.00 | 7,190,000.00 | 6,830,000.00 | 6,840,000.00 | 0.0M |
| 2022-03-02 | 6,810,000.00 | 7,190,000.00 | 6,810,000.00 | 6,840,000.00 | 0.0M |
| 2022-03-01 | 7,100,000.00 | 7,200,000.00 | 6,800,000.00 | 6,810,000.00 | 0.0M |
| 2022-02-28 | 7,320,000.00 | 7,320,000.00 | 6,700,000.00 | 7,020,000.00 | 0.0M |
| 2022-02-25 | 6,900,000.00 | 7,490,000.00 | 6,900,000.00 | 7,380,000.00 | 0.0M |
| 2022-02-24 | 7,200,000.00 | 7,350,000.00 | 6,250,000.00 | 6,840,000.00 | 0.0M |
| 2022-02-23 | 7,480,000.00 | 7,950,000.00 | 7,420,000.00 | 7,830,000.00 | 0.0M |
| 2022-02-22 | 7,200,000.00 | 7,650,000.00 | 7,000,000.00 | 7,480,000.00 | 0.0M |
| 2022-02-21 | 7,720,000.00 | 7,760,000.00 | 7,180,000.00 | 7,460,000.00 | 0.0M |
| 2022-02-18 | 8,050,000.00 | 8,050,000.00 | 7,700,000.00 | 7,710,000.00 | 0.0M |
| 2022-02-17 | 8,280,000.00 | 8,280,000.00 | 7,910,000.00 | 8,100,000.00 | 0.0M |
| 2022-02-16 | 8,660,000.00 | 8,760,000.00 | 8,280,000.00 | 8,280,000.00 | 0.0M |
| 2022-02-15 | 7,800,000.00 | 8,390,000.00 | 7,800,000.00 | 8,260,000.00 | 0.0M |
| 2022-02-14 | 8,050,000.00 | 8,060,000.00 | 7,640,000.00 | 7,800,000.00 | 0.0M |
| 2022-02-11 | 8,140,000.00 | 8,270,000.00 | 8,030,000.00 | 8,180,000.00 | 0.0M |
| 2022-02-10 | 8,950,000.00 | 8,980,000.00 | 8,060,000.00 | 8,320,000.00 | 0.0M |
| 2022-02-09 | 8,010,000.00 | 9,120,000.00 | 7,620,000.00 | 8,980,000.00 | 0.0M |
| 2022-02-08 | 8,750,000.00 | 8,750,000.00 | 7,880,000.00 | 8,010,000.00 | 0.0M |
| 2022-02-07 | 8,900,000.00 | 8,900,000.00 | 8,560,000.00 | 8,740,000.00 | 0.0M |
| 2022-02-04 | 9,240,000.00 | 9,240,000.00 | 8,700,000.00 | 9,060,000.00 | 0.0M |
| 2022-02-03 | 9,500,000.00 | 9,600,000.00 | 8,800,000.00 | 9,220,000.00 | 0.0M |
| 2022-02-02 | 9,890,000.00 | 9,890,000.00 | 9,400,000.00 | 9,470,000.00 | 0.0M |
| 2022-02-01 | 10,100,000.00 | 10,100,000.00 | 9,710,000.00 | 9,890,000.00 | 0.0M |
| 2022-01-31 | 10,000,000.00 | 10,300,000.00 | 9,500,000.00 | 10,000,000.00 | 0.0M |
| 2022-01-28 | 9,700,000.00 | 10,640,000.00 | 9,440,000.00 | 9,870,000.00 | 0.0M |
| 2022-01-27 | 9,200,000.00 | 10,140,000.00 | 9,200,000.00 | 9,450,000.00 | 0.0M |
| 2022-01-26 | 11,000,000.00 | 11,200,000.00 | 8,920,000.00 | 9,200,000.00 | 0.0M |
| 2022-01-25 | 13,000,000.00 | 13,880,000.00 | 10,600,000.00 | 10,900,000.00 | 0.0M |
| 2022-01-24 | 10,800,000.00 | 12,400,000.00 | 10,340,000.00 | 11,260,000.00 | 0.0M |
| 2022-01-21 | 11,460,000.00 | 11,460,000.00 | 10,400,000.00 | 10,960,000.00 | 0.0M |
| 2022-01-20 | 11,640,000.00 | 11,800,000.00 | 11,000,000.00 | 11,460,000.00 | 0.0M |
| 2022-01-19 | 12,820,000.00 | 12,820,000.00 | 11,620,000.00 | 12,000,000.00 | 0.0M |
| 2022-01-18 | 12,220,000.00 | 14,000,000.00 | 11,920,000.00 | 12,980,000.00 | 0.0M |
| 2022-01-17 | 11,980,000.00 | 14,460,000.00 | 11,640,000.00 | 12,440,000.00 | 0.0M |
| 2022-01-14 | 10,320,000.00 | 11,700,000.00 | 9,820,000.00 | 11,700,000.00 | 0.0M |
| 2022-01-13 | 10,420,000.00 | 10,580,000.00 | 9,800,000.00 | 10,300,000.00 | 0.0M |
| 2022-01-12 | 11,300,000.00 | 12,000,000.00 | 10,180,000.00 | 10,400,000.00 | 0.0M |
| 2022-01-11 | 12,000,000.00 | 12,880,000.00 | 10,800,000.00 | 11,240,000.00 | 0.0M |
| 2022-01-10 | 10,400,000.00 | 14,400,000.00 | 9,710,000.00 | 11,280,000.00 | 0.0M |
| 2022-01-07 | 9,500,000.00 | 10,260,000.00 | 8,900,000.00 | 10,180,000.00 | 0.0M |
| 2022-01-06 | 7,600,000.00 | 10,480,000.00 | 7,600,000.00 | 9,080,000.00 | 0.0M |
| 2022-01-05 | 8,130,000.00 | 8,140,000.00 | 7,400,000.00 | 7,810,000.00 | 0.0M |
| 2022-01-04 | 8,300,000.00 | 8,500,000.00 | 8,000,000.00 | 8,130,000.00 | 0.0M |
| 2022-01-03 | 8,780,000.00 | 8,780,000.00 | 8,050,000.00 | 8,300,000.00 | 0.0M |