6,148.61
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 1,086.80 | 1,086.82 | 1,086.80 | 1,086.80 | 0.0M |
| 2022-12-27 | 1,064.35 | 1,079.21 | 1,064.35 | 1,079.00 | 0.0M |
| 2022-12-23 | 1,067.84 | 1,067.84 | 1,067.84 | 1,067.84 | 0.0M |
| 2022-12-22 | 1,076.56 | 1,076.56 | 1,076.56 | 1,076.56 | 0.0M |
| 2022-12-21 | 1,102.00 | 1,102.00 | 1,097.20 | 1,097.20 | 0.0M |
| 2022-12-20 | 1,075.53 | 1,075.53 | 1,075.53 | 1,075.53 | 0.0M |
| 2022-12-14 | 1,144.40 | 1,144.40 | 1,142.00 | 1,142.00 | 0.0M |
| 2022-12-13 | 1,115.37 | 1,115.37 | 1,115.37 | 1,115.37 | 0.0M |
| 2022-12-08 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0M |
| 2022-12-07 | 1,024.65 | 1,024.65 | 1,020.60 | 1,020.60 | 0.0M |
| 2022-12-05 | 1,045.00 | 1,045.00 | 1,036.04 | 1,036.04 | 0.0M |
| 2022-11-30 | 1,007.93 | 1,007.93 | 1,007.93 | 1,007.93 | 0.0M |
| 2022-11-23 | 1,030.67 | 1,031.62 | 1,030.67 | 1,031.62 | 0.0M |
| 2022-11-22 | 1,020.66 | 1,020.66 | 1,020.66 | 1,020.66 | 0.0M |
| 2022-11-18 | 1,002.45 | 1,002.45 | 1,002.45 | 1,002.45 | 0.0M |
| 2022-11-17 | 993.69 | 993.69 | 992.50 | 992.50 | 0.0M |
| 2022-11-15 | 1,022.50 | 1,022.50 | 1,014.10 | 1,014.10 | 0.0M |
| 2022-11-14 | 1,011.00 | 1,011.00 | 1,002.75 | 1,002.75 | 0.0M |
| 2022-11-11 | 982.40 | 1,006.83 | 982.40 | 1,006.83 | 0.0M |
| 2022-11-10 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2022-11-09 | 918.85 | 918.85 | 918.85 | 918.85 | 0.0M |
| 2022-11-08 | 935.00 | 935.00 | 935.00 | 935.00 | 0.0M |
| 2022-11-04 | 896.21 | 896.21 | 896.21 | 896.21 | 0.0M |
| 2022-11-01 | 938.68 | 938.68 | 925.18 | 925.18 | 0.0M |
| 2022-10-27 | 906.51 | 908.52 | 906.51 | 908.52 | 0.0M |
| 2022-10-26 | 933.50 | 933.50 | 926.80 | 926.80 | 0.0M |
| 2022-10-25 | 910.94 | 910.94 | 910.94 | 910.94 | 0.0M |
| 2022-10-24 | 910.55 | 911.10 | 910.55 | 910.82 | 0.0M |
| 2022-10-20 | 862.90 | 862.90 | 862.90 | 862.90 | 0.0M |
| 2022-10-19 | 873.51 | 873.51 | 873.51 | 873.51 | 0.0M |
| 2022-10-18 | 872.83 | 872.83 | 872.83 | 872.83 | 0.0M |
| 2022-10-17 | 869.29 | 869.29 | 869.29 | 869.29 | 0.0M |
| 2022-10-14 | 864.50 | 864.50 | 860.70 | 860.70 | 0.0M |
| 2022-10-13 | 871.62 | 875.80 | 825.00 | 828.53 | 0.0M |
| 2022-10-11 | 861.00 | 861.00 | 861.00 | 861.00 | 0.0M |
| 2022-10-10 | 872.68 | 872.68 | 864.40 | 864.40 | 0.0M |
| 2022-10-06 | 968.54 | 968.54 | 968.50 | 968.50 | 0.0M |
| 2022-10-05 | 955.70 | 955.70 | 955.70 | 955.70 | 0.0M |
| 2022-10-04 | 956.98 | 956.98 | 955.65 | 955.65 | 0.0M |
| 2022-09-30 | 918.37 | 918.37 | 906.00 | 906.00 | 0.0M |
| 2022-09-29 | 901.02 | 901.02 | 901.02 | 901.02 | 0.0M |
| 2022-09-23 | 937.50 | 937.50 | 937.50 | 937.50 | 0.0M |
| 2022-09-22 | 953.27 | 953.27 | 953.27 | 953.27 | 0.0M |
| 2022-09-19 | 995.00 | 995.00 | 992.00 | 992.00 | 0.0M |
| 2022-09-15 | 1,017.10 | 1,017.10 | 1,002.00 | 1,002.00 | 0.0M |
| 2022-09-13 | 1,017.70 | 1,017.70 | 1,017.70 | 1,017.70 | 0.0M |
| 2022-09-12 | 1,040.00 | 1,044.53 | 1,040.00 | 1,044.53 | 0.0M |
| 2022-09-09 | 1,040.71 | 1,040.71 | 1,040.71 | 1,040.71 | 0.0M |
| 2022-09-08 | 1,024.00 | 1,024.00 | 1,017.53 | 1,017.53 | 0.0M |
| 2022-09-07 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 0.0M |
| 2022-09-01 | 991.87 | 991.87 | 991.87 | 991.87 | 0.0M |
| 2022-08-30 | 1,019.04 | 1,019.04 | 1,019.04 | 1,019.04 | 0.0M |
| 2022-08-24 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 0.0M |
| 2022-08-22 | 1,075.50 | 1,075.50 | 1,067.00 | 1,067.00 | 0.0M |
| 2022-08-19 | 1,096.78 | 1,109.00 | 1,096.78 | 1,108.06 | 0.0M |
| 2022-08-18 | 1,120.44 | 1,120.44 | 1,120.44 | 1,120.44 | 0.0M |
| 2022-08-17 | 1,069.71 | 1,069.71 | 1,069.71 | 1,069.71 | 0.0M |
| 2022-08-16 | 1,095.15 | 1,095.15 | 1,095.15 | 1,095.15 | 0.0M |
| 2022-08-08 | 1,117.24 | 1,117.24 | 1,117.24 | 1,117.24 | 0.0M |
| 2022-08-04 | 1,117.21 | 1,117.21 | 1,117.21 | 1,117.21 | 0.0M |
| 2022-08-03 | 1,084.34 | 1,137.00 | 1,084.34 | 1,137.00 | 0.0M |
| 2022-07-27 | 1,070.38 | 1,070.38 | 1,070.00 | 1,070.00 | 0.0M |
| 2022-07-26 | 1,046.79 | 1,046.79 | 1,046.79 | 1,046.79 | 0.0M |
| 2022-07-22 | 1,040.51 | 1,040.51 | 1,040.51 | 1,040.51 | 0.0M |
| 2022-07-20 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 0.0M |
| 2022-07-15 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 0.0M |
| 2022-07-14 | 995.93 | 995.93 | 995.93 | 995.93 | 0.0M |
| 2022-07-12 | 1,020.60 | 1,020.80 | 1,014.50 | 1,014.50 | 0.0M |
| 2022-07-08 | 1,009.23 | 1,009.23 | 1,009.23 | 1,009.23 | 0.0M |
| 2022-07-07 | 1,021.10 | 1,021.10 | 1,021.10 | 1,021.10 | 0.0M |
| 2022-07-01 | 973.00 | 973.00 | 956.80 | 956.80 | 0.0M |
| 2022-06-30 | 976.00 | 976.00 | 974.79 | 974.79 | 0.0M |
| 2022-06-29 | 984.86 | 984.86 | 984.86 | 984.86 | 0.0M |
| 2022-06-27 | 1,010.83 | 1,010.83 | 1,009.00 | 1,009.00 | 0.0M |
| 2022-06-23 | 988.67 | 989.23 | 988.67 | 989.23 | 0.0M |
| 2022-06-21 | 1,013.50 | 1,013.50 | 1,013.50 | 1,013.50 | 0.0M |
| 2022-06-17 | 1,013.36 | 1,013.36 | 1,013.36 | 1,013.36 | 0.0M |
| 2022-06-09 | 1,124.34 | 1,124.34 | 1,124.34 | 1,124.34 | 0.0M |
| 2022-06-03 | 1,106.70 | 1,106.70 | 1,101.53 | 1,106.70 | 0.0M |
| 2022-06-02 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 0.0M |
| 2022-05-31 | 1,134.00 | 1,144.85 | 1,134.00 | 1,144.85 | 0.0M |
| 2022-05-24 | 1,029.57 | 1,037.50 | 1,029.57 | 1,037.50 | 0.0M |
| 2022-05-23 | 1,034.12 | 1,034.12 | 1,034.12 | 1,034.12 | 0.0M |
| 2022-05-20 | 1,043.62 | 1,044.66 | 1,043.62 | 1,044.66 | 0.0M |
| 2022-05-19 | 1,101.24 | 1,101.51 | 1,101.11 | 1,101.51 | 0.0M |
| 2022-05-17 | 1,186.29 | 1,205.00 | 1,186.29 | 1,205.00 | 0.0M |
| 2022-05-16 | 1,174.86 | 1,174.86 | 1,174.86 | 1,174.86 | 0.0M |
| 2022-05-13 | 1,176.26 | 1,176.26 | 1,176.26 | 1,176.26 | 0.0M |
| 2022-05-11 | 1,180.60 | 1,180.60 | 1,155.50 | 1,155.50 | 0.0M |
| 2022-05-10 | 1,176.03 | 1,197.66 | 1,176.03 | 1,197.66 | 0.0M |
| 2022-05-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-05-05 | 1,177.18 | 1,177.18 | 1,177.18 | 1,177.18 | 0.0M |
| 2022-04-29 | 1,149.56 | 1,149.56 | 1,149.00 | 1,149.00 | 0.0M |
| 2022-04-28 | 1,157.02 | 1,157.02 | 1,157.02 | 1,157.02 | 0.0M |
| 2022-04-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2022-04-20 | 1,190.62 | 1,199.43 | 1,190.62 | 1,199.43 | 0.0M |
| 2022-04-19 | 1,196.92 | 1,196.92 | 1,196.92 | 1,196.92 | 0.0M |
| 2022-04-18 | 1,170.74 | 1,170.74 | 1,160.00 | 1,160.00 | 0.0M |
| 2022-04-13 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 0.0M |
| 2022-04-12 | 1,159.00 | 1,159.00 | 1,156.00 | 1,156.00 | 0.0M |
| 2022-04-07 | 1,212.76 | 1,223.65 | 1,212.76 | 1,223.65 | 0.0M |
| 2022-04-06 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 0.0M |
| 2022-04-05 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2022-04-01 | 1,245.82 | 1,245.82 | 1,245.82 | 1,245.82 | 0.0M |
| 2022-03-30 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 0.0M |
| 2022-03-29 | 1,271.27 | 1,271.27 | 1,271.27 | 1,271.27 | 0.0M |
| 2022-03-28 | 1,267.50 | 1,267.50 | 1,267.50 | 1,267.50 | 0.0M |
| 2022-03-25 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.0M |
| 2022-03-24 | 1,229.53 | 1,247.70 | 1,229.53 | 1,247.70 | 0.0M |
| 2022-03-18 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 0.0M |
| 2022-03-16 | 1,247.00 | 1,247.00 | 1,227.63 | 1,227.63 | 0.0M |
| 2022-03-15 | 1,230.00 | 1,230.00 | 1,227.70 | 1,227.70 | 0.0M |
| 2022-03-10 | 1,217.00 | 1,232.00 | 1,217.00 | 1,232.00 | 0.0M |
| 2022-03-09 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.0M |
| 2022-03-08 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 0.0M |
| 2022-03-04 | 1,243.08 | 1,245.50 | 1,243.08 | 1,245.50 | 0.0M |
| 2022-03-03 | 1,192.85 | 1,200.00 | 1,192.85 | 1,200.00 | 0.0M |
| 2022-03-02 | 1,211.42 | 1,211.42 | 1,211.42 | 1,211.42 | 0.0M |
| 2022-03-01 | 1,198.68 | 1,198.68 | 1,198.68 | 1,198.68 | 0.0M |
| 2022-02-28 | 1,198.68 | 1,198.68 | 1,198.68 | 1,198.68 | 0.0M |
| 2022-02-25 | 1,196.00 | 1,196.00 | 1,194.90 | 1,194.90 | 0.0M |
| 2022-02-23 | 1,157.36 | 1,157.36 | 1,157.36 | 1,157.36 | 0.0M |
| 2022-02-15 | 1,220.36 | 1,220.36 | 1,220.36 | 1,220.36 | 0.0M |
| 2022-02-10 | 1,241.88 | 1,241.88 | 1,226.92 | 1,226.92 | 0.1M |
| 2022-02-09 | 1,247.00 | 1,247.00 | 1,244.00 | 1,244.00 | 0.0M |
| 2022-02-08 | 1,217.20 | 1,235.00 | 1,217.20 | 1,231.12 | 0.0M |
| 2022-02-04 | 1,177.59 | 1,205.70 | 1,177.59 | 1,205.70 | 0.0M |
| 2022-02-03 | 1,228.40 | 1,228.40 | 1,228.40 | 1,228.40 | 0.0M |
| 2022-02-02 | 1,220.00 | 1,240.60 | 1,220.00 | 1,240.60 | 0.0M |
| 2022-02-01 | 1,194.71 | 1,194.71 | 1,194.71 | 1,194.71 | 0.0M |
| 2022-01-31 | 1,192.50 | 1,193.90 | 1,192.50 | 1,193.90 | 0.0M |
| 2022-01-27 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.0M |
| 2022-01-26 | 1,143.79 | 1,150.00 | 1,143.79 | 1,149.51 | 0.0M |
| 2022-01-24 | 1,084.20 | 1,103.20 | 1,084.20 | 1,103.20 | 0.0M |
| 2022-01-21 | 1,125.93 | 1,125.93 | 1,089.80 | 1,089.80 | 0.0M |
| 2022-01-20 | 1,149.70 | 1,151.40 | 1,149.70 | 1,151.40 | 0.0M |
| 2022-01-18 | 1,179.62 | 1,182.40 | 1,179.30 | 1,182.40 | 0.0M |
| 2022-01-13 | 1,217.10 | 1,217.10 | 1,217.10 | 1,217.10 | 0.0M |
| 2022-01-12 | 1,281.00 | 1,281.00 | 1,263.95 | 1,263.95 | 0.0M |
| 2022-01-11 | 1,272.20 | 1,272.20 | 1,272.20 | 1,272.20 | 0.0M |
| 2022-01-10 | 1,241.17 | 1,245.81 | 1,241.17 | 1,245.81 | 0.0M |
| 2022-01-07 | 1,272.62 | 1,295.80 | 1,269.90 | 1,269.90 | 0.0M |
| 2022-01-06 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 0.0M |
| 2022-01-05 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |