494.00
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 | 1,643.00 | 1,670.00 | 1,599.00 | 1,626.00 | 0.1M |
| 2021-12-29 | 1,665.00 | 1,680.00 | 1,625.00 | 1,657.00 | 0.1M |
| 2021-12-28 | 1,625.00 | 1,670.00 | 1,603.00 | 1,629.00 | 0.1M |
| 2021-12-27 | 1,635.00 | 1,649.00 | 1,568.00 | 1,603.00 | 0.2M |
| 2021-12-24 | 1,609.00 | 1,708.00 | 1,603.00 | 1,632.00 | 0.3M |
| 2021-12-23 | 1,585.00 | 1,678.00 | 1,585.00 | 1,596.00 | 0.3M |
| 2021-12-22 | 1,496.00 | 1,609.00 | 1,495.00 | 1,578.00 | 0.4M |
| 2021-12-21 | 1,486.00 | 1,497.00 | 1,411.00 | 1,441.00 | 0.2M |
| 2021-12-20 | 1,519.00 | 1,520.00 | 1,427.00 | 1,440.00 | 0.3M |
| 2021-12-17 | 1,606.00 | 1,613.00 | 1,490.00 | 1,518.00 | 0.5M |
| 2021-12-16 | 1,716.00 | 1,759.00 | 1,642.00 | 1,665.00 | 0.2M |
| 2021-12-15 | 1,693.00 | 1,717.00 | 1,638.00 | 1,655.00 | 0.1M |
| 2021-12-14 | 1,740.00 | 1,740.00 | 1,680.00 | 1,693.00 | 0.2M |
| 2021-12-13 | 1,780.00 | 1,808.00 | 1,740.00 | 1,759.00 | 0.1M |
| 2021-12-10 | 1,907.00 | 1,907.00 | 1,790.00 | 1,808.00 | 0.1M |
| 2021-12-09 | 1,830.00 | 1,908.00 | 1,830.00 | 1,867.00 | 0.1M |
| 2021-12-08 | 1,809.00 | 1,877.00 | 1,775.00 | 1,848.00 | 0.1M |
| 2021-12-07 | 1,730.00 | 1,823.00 | 1,712.00 | 1,818.00 | 0.3M |
| 2021-12-06 | 1,859.00 | 1,866.00 | 1,671.00 | 1,676.00 | 0.5M |
| 2021-12-03 | 1,805.00 | 1,900.00 | 1,791.00 | 1,899.00 | 0.3M |
| 2021-12-02 | 1,795.00 | 1,844.00 | 1,747.00 | 1,771.00 | 0.2M |
| 2021-12-01 | 1,752.00 | 1,816.00 | 1,710.00 | 1,812.00 | 0.2M |
| 2021-11-30 | 1,806.00 | 1,828.00 | 1,750.00 | 1,753.00 | 0.3M |
| 2021-11-29 | 1,805.00 | 1,860.00 | 1,772.00 | 1,804.00 | 0.1M |
| 2021-11-26 | 1,853.00 | 1,882.00 | 1,818.00 | 1,826.00 | 0.1M |
| 2021-11-25 | 1,860.00 | 1,904.00 | 1,815.00 | 1,829.00 | 0.1M |
| 2021-11-24 | 1,900.00 | 1,967.00 | 1,843.00 | 1,884.00 | 0.3M |
| 2021-11-22 | 1,845.00 | 1,875.00 | 1,804.00 | 1,862.00 | 0.1M |
| 2021-11-19 | 1,893.00 | 1,913.00 | 1,806.00 | 1,839.00 | 0.2M |
| 2021-11-18 | 1,878.00 | 1,936.00 | 1,870.00 | 1,893.00 | 0.2M |
| 2021-11-17 | 2,073.00 | 2,080.00 | 1,870.00 | 1,877.00 | 0.4M |
| 2021-11-16 | 1,961.00 | 2,089.00 | 1,942.00 | 2,070.00 | 0.3M |
| 2021-11-15 | 1,929.00 | 1,975.00 | 1,910.00 | 1,943.00 | 0.1M |
| 2021-11-12 | 1,861.00 | 1,941.00 | 1,861.00 | 1,931.00 | 0.1M |
| 2021-11-11 | 1,900.00 | 1,942.00 | 1,895.00 | 1,906.00 | 0.1M |
| 2021-11-10 | 1,907.00 | 1,939.00 | 1,853.00 | 1,905.00 | 0.1M |
| 2021-11-09 | 1,976.00 | 1,985.00 | 1,866.00 | 1,867.00 | 0.2M |
| 2021-11-08 | 1,915.00 | 1,962.00 | 1,862.00 | 1,955.00 | 0.2M |
| 2021-11-05 | 1,930.00 | 1,938.00 | 1,872.00 | 1,908.00 | 0.2M |
| 2021-11-04 | 1,949.00 | 1,961.00 | 1,880.00 | 1,901.00 | 0.2M |
| 2021-11-02 | 1,952.00 | 1,976.00 | 1,927.00 | 1,940.00 | 0.2M |
| 2021-11-01 | 1,901.00 | 1,999.00 | 1,901.00 | 1,976.00 | 0.4M |
| 2021-10-29 | 1,923.00 | 1,933.00 | 1,860.00 | 1,883.00 | 0.6M |
| 2021-10-28 | 2,020.00 | 2,044.00 | 1,925.00 | 1,980.00 | 0.7M |
| 2021-10-27 | 1,915.00 | 1,999.00 | 1,912.00 | 1,986.00 | 0.9M |
| 2021-10-26 | 1,781.00 | 1,936.00 | 1,776.00 | 1,921.00 | 0.8M |
| 2021-10-25 | 1,711.00 | 1,824.00 | 1,695.00 | 1,805.00 | 0.6M |
| 2021-10-22 | 1,660.00 | 1,699.00 | 1,658.00 | 1,671.00 | 0.3M |
| 2021-10-21 | 1,725.00 | 1,756.00 | 1,668.00 | 1,684.00 | 0.4M |
| 2021-10-20 | 1,666.00 | 1,780.00 | 1,641.00 | 1,750.00 | 0.6M |
| 2021-10-19 | 1,766.00 | 1,809.00 | 1,653.00 | 1,696.00 | 1.2M |
| 2021-10-18 | 1,604.00 | 1,910.00 | 1,604.00 | 1,800.00 | 3.9M |
| 2021-10-15 | 1,653.00 | 1,661.00 | 1,571.00 | 1,579.00 | 1.1M |
| 2021-10-14 | 1,684.00 | 1,735.00 | 1,648.00 | 1,700.00 | 0.5M |
| 2021-10-13 | 1,751.00 | 1,771.00 | 1,672.00 | 1,688.00 | 0.8M |
| 2021-10-12 | 1,907.00 | 1,968.00 | 1,803.00 | 1,811.00 | 1.3M |
| 2021-10-11 | 1,900.00 | 1,988.00 | 1,857.00 | 1,947.00 | 0.5M |
| 2021-10-08 | 1,926.00 | 1,945.00 | 1,872.00 | 1,928.00 | 0.3M |
| 2021-10-07 | 1,902.00 | 1,949.00 | 1,871.00 | 1,923.00 | 0.5M |
| 2021-10-06 | 1,814.00 | 1,887.00 | 1,801.00 | 1,881.00 | 0.4M |
| 2021-10-05 | 1,782.00 | 1,824.00 | 1,712.00 | 1,784.00 | 0.3M |
| 2021-10-04 | 1,800.00 | 1,830.00 | 1,733.00 | 1,766.00 | 0.3M |
| 2021-10-01 | 1,764.00 | 1,793.00 | 1,701.00 | 1,761.00 | 0.3M |
| 2021-09-30 | 1,698.00 | 1,778.00 | 1,691.00 | 1,738.00 | 0.2M |
| 2021-09-29 | 1,667.00 | 1,698.00 | 1,627.00 | 1,682.00 | 0.3M |
| 2021-09-28 | 1,683.00 | 1,762.00 | 1,683.00 | 1,706.00 | 0.3M |
| 2021-09-27 | 1,601.00 | 1,723.00 | 1,594.00 | 1,680.00 | 0.3M |
| 2021-09-24 | 1,600.00 | 1,629.00 | 1,581.00 | 1,624.00 | 0.3M |
| 2021-09-22 | 1,500.00 | 1,551.00 | 1,500.00 | 1,529.00 | 0.2M |
| 2021-09-21 | 1,493.00 | 1,556.00 | 1,489.00 | 1,539.00 | 0.4M |
| 2021-09-17 | 1,541.00 | 1,593.00 | 1,540.00 | 1,556.00 | 0.2M |
| 2021-09-16 | 1,652.00 | 1,658.00 | 1,573.00 | 1,577.00 | 0.3M |
| 2021-09-15 | 1,623.00 | 1,696.00 | 1,611.00 | 1,674.00 | 0.2M |
| 2021-09-14 | 1,648.00 | 1,662.00 | 1,605.00 | 1,653.00 | 0.2M |
| 2021-09-13 | 1,701.00 | 1,706.00 | 1,655.00 | 1,655.00 | 0.2M |
| 2021-09-10 | 1,717.00 | 1,728.00 | 1,684.00 | 1,720.00 | 0.2M |
| 2021-09-09 | 1,691.00 | 1,715.00 | 1,680.00 | 1,702.00 | 0.1M |
| 2021-09-08 | 1,703.00 | 1,722.00 | 1,682.00 | 1,696.00 | 0.2M |
| 2021-09-07 | 1,669.00 | 1,734.00 | 1,665.00 | 1,693.00 | 0.2M |
| 2021-09-06 | 1,653.00 | 1,699.00 | 1,636.00 | 1,686.00 | 0.3M |
| 2021-09-03 | 1,685.00 | 1,686.00 | 1,611.00 | 1,622.00 | 0.4M |
| 2021-09-02 | 1,760.00 | 1,785.00 | 1,675.00 | 1,689.00 | 0.3M |
| 2021-09-01 | 1,787.00 | 1,794.00 | 1,720.00 | 1,759.00 | 0.4M |
| 2021-08-31 | 1,830.00 | 1,848.00 | 1,684.00 | 1,800.00 | 0.8M |
| 2021-08-30 | 1,690.00 | 1,816.00 | 1,680.00 | 1,773.00 | 0.8M |
| 2021-08-27 | 1,643.00 | 1,658.00 | 1,582.00 | 1,632.00 | 0.4M |
| 2021-08-26 | 1,551.00 | 1,670.00 | 1,530.00 | 1,663.00 | 0.6M |
| 2021-08-25 | 1,495.00 | 1,536.00 | 1,455.00 | 1,506.00 | 0.2M |
| 2021-08-24 | 1,580.00 | 1,584.00 | 1,472.00 | 1,479.00 | 0.4M |
| 2021-08-23 | 1,610.00 | 1,620.00 | 1,481.00 | 1,535.00 | 0.5M |
| 2021-08-20 | 1,459.00 | 1,609.00 | 1,452.00 | 1,550.00 | 0.7M |
| 2021-08-19 | 1,400.00 | 1,517.00 | 1,381.00 | 1,459.00 | 0.5M |
| 2021-08-18 | 1,400.00 | 1,401.00 | 1,353.00 | 1,395.00 | 0.3M |
| 2021-08-17 | 1,430.00 | 1,454.00 | 1,396.00 | 1,400.00 | 0.2M |
| 2021-08-16 | 1,507.00 | 1,529.00 | 1,390.00 | 1,403.00 | 0.4M |
| 2021-08-13 | 1,530.00 | 1,534.00 | 1,500.00 | 1,507.00 | 0.1M |
| 2021-08-12 | 1,542.00 | 1,578.00 | 1,490.00 | 1,540.00 | 0.3M |
| 2021-08-11 | 1,478.00 | 1,527.00 | 1,442.00 | 1,518.00 | 0.3M |
| 2021-08-10 | 1,490.00 | 1,568.00 | 1,415.00 | 1,518.00 | 0.4M |
| 2021-08-06 | 1,587.00 | 1,613.00 | 1,520.00 | 1,534.00 | 0.2M |
| 2021-08-05 | 1,627.00 | 1,657.00 | 1,558.00 | 1,568.00 | 0.3M |
| 2021-08-04 | 1,675.00 | 1,677.00 | 1,570.00 | 1,607.00 | 0.4M |
| 2021-08-03 | 1,655.00 | 1,727.00 | 1,622.00 | 1,691.00 | 0.3M |
| 2021-08-02 | 1,693.00 | 1,714.00 | 1,677.00 | 1,694.00 | 0.3M |
| 2021-07-30 | 1,757.00 | 1,767.00 | 1,691.00 | 1,716.00 | 0.4M |
| 2021-07-29 | 1,767.00 | 1,820.00 | 1,733.00 | 1,777.00 | 0.4M |
| 2021-07-28 | 1,801.00 | 1,834.00 | 1,659.00 | 1,696.00 | 0.4M |
| 2021-07-27 | 1,900.00 | 1,912.00 | 1,816.00 | 1,822.00 | 0.2M |
| 2021-07-26 | 1,934.00 | 1,968.00 | 1,874.00 | 1,892.00 | 0.2M |
| 2021-07-21 | 1,949.00 | 1,978.00 | 1,907.00 | 1,932.00 | 0.2M |
| 2021-07-20 | 2,012.00 | 2,036.00 | 1,905.00 | 1,917.00 | 0.6M |
| 2021-07-19 | 2,069.00 | 2,138.00 | 2,009.00 | 2,070.00 | 0.4M |
| 2021-07-16 | 2,053.00 | 2,320.00 | 2,013.00 | 2,119.00 | 1.2M |
| 2021-07-15 | 2,348.00 | 2,389.00 | 2,100.00 | 2,203.00 | 0.8M |
| 2021-07-14 | 2,269.00 | 2,345.00 | 2,251.00 | 2,330.00 | 0.4M |
| 2021-07-13 | 2,200.00 | 2,260.00 | 2,171.00 | 2,247.00 | 0.2M |
| 2021-07-12 | 2,170.00 | 2,195.00 | 2,126.00 | 2,186.00 | 0.1M |
| 2021-07-09 | 2,045.00 | 2,172.00 | 2,026.00 | 2,164.00 | 0.1M |
| 2021-07-08 | 2,205.00 | 2,208.00 | 2,053.00 | 2,073.00 | 0.2M |
| 2021-07-07 | 2,136.00 | 2,208.00 | 2,136.00 | 2,191.00 | 0.1M |
| 2021-07-06 | 2,199.00 | 2,215.00 | 2,132.00 | 2,172.00 | 0.1M |
| 2021-07-05 | 2,183.00 | 2,248.00 | 2,171.00 | 2,173.00 | 0.2M |
| 2021-07-02 | 2,176.00 | 2,179.00 | 2,134.00 | 2,153.00 | 0.1M |
| 2021-07-01 | 2,175.00 | 2,224.00 | 2,133.00 | 2,184.00 | 0.1M |
| 2021-06-30 | 2,215.00 | 2,234.00 | 2,173.00 | 2,213.00 | 0.2M |
| 2021-06-29 | 2,238.00 | 2,238.00 | 2,112.00 | 2,192.00 | 0.3M |
| 2021-06-28 | 2,180.00 | 2,223.00 | 2,172.00 | 2,214.00 | 0.3M |
| 2021-06-25 | 2,110.00 | 2,185.00 | 2,063.00 | 2,156.00 | 0.4M |
| 2021-06-24 | 2,030.00 | 2,092.00 | 2,026.00 | 2,079.00 | 0.3M |
| 2021-06-23 | 1,975.00 | 2,018.00 | 1,955.00 | 2,009.00 | 0.1M |
| 2021-06-22 | 1,890.00 | 1,976.00 | 1,890.00 | 1,975.00 | 0.1M |
| 2021-06-21 | 1,900.00 | 1,913.00 | 1,849.00 | 1,886.00 | 0.2M |
| 2021-06-18 | 1,987.00 | 2,054.00 | 1,951.00 | 1,951.00 | 0.3M |
| 2021-06-17 | 1,958.00 | 1,982.00 | 1,931.00 | 1,954.00 | 0.1M |
| 2021-06-16 | 1,930.00 | 2,000.00 | 1,905.00 | 1,986.00 | 0.2M |
| 2021-06-15 | 2,002.00 | 2,025.00 | 1,932.00 | 1,967.00 | 0.2M |
| 2021-06-14 | 1,955.00 | 2,052.00 | 1,892.00 | 2,019.00 | 0.4M |
| 2021-06-11 | 1,856.00 | 1,957.00 | 1,835.00 | 1,935.00 | 0.4M |
| 2021-06-10 | 1,749.00 | 1,838.00 | 1,749.00 | 1,816.00 | 0.2M |
| 2021-06-09 | 1,715.00 | 1,739.00 | 1,708.00 | 1,739.00 | 0.1M |
| 2021-06-08 | 1,716.00 | 1,748.00 | 1,712.00 | 1,715.00 | 0.0M |
| 2021-06-07 | 1,704.00 | 1,721.00 | 1,675.00 | 1,705.00 | 0.1M |
| 2021-06-04 | 1,702.00 | 1,715.00 | 1,670.00 | 1,672.00 | 0.1M |
| 2021-06-03 | 1,769.00 | 1,769.00 | 1,705.00 | 1,711.00 | 0.1M |
| 2021-06-02 | 1,800.00 | 1,820.00 | 1,742.00 | 1,765.00 | 0.1M |
| 2021-06-01 | 1,753.00 | 1,800.00 | 1,722.00 | 1,800.00 | 0.1M |
| 2021-05-31 | 1,770.00 | 1,801.00 | 1,742.00 | 1,774.00 | 0.1M |
| 2021-05-28 | 1,844.00 | 1,848.00 | 1,776.00 | 1,803.00 | 0.1M |
| 2021-05-27 | 1,848.00 | 1,870.00 | 1,813.00 | 1,827.00 | 0.1M |
| 2021-05-26 | 1,755.00 | 1,859.00 | 1,731.00 | 1,852.00 | 0.2M |
| 2021-05-25 | 1,722.00 | 1,808.00 | 1,722.00 | 1,760.00 | 0.2M |
| 2021-05-24 | 1,775.00 | 1,775.00 | 1,702.00 | 1,712.00 | 0.2M |
| 2021-05-21 | 1,740.00 | 1,800.00 | 1,730.00 | 1,791.00 | 0.3M |
| 2021-05-20 | 1,626.00 | 1,713.00 | 1,620.00 | 1,700.00 | 0.2M |
| 2021-05-19 | 1,602.00 | 1,685.00 | 1,602.00 | 1,642.00 | 0.3M |
| 2021-05-18 | 1,641.00 | 1,661.00 | 1,584.00 | 1,642.00 | 0.3M |
| 2021-05-17 | 1,701.00 | 1,737.00 | 1,600.00 | 1,625.00 | 0.4M |
| 2021-05-14 | 1,808.00 | 1,829.00 | 1,702.00 | 1,732.00 | 0.3M |
| 2021-05-13 | 1,756.00 | 1,817.00 | 1,700.00 | 1,793.00 | 0.4M |
| 2021-05-12 | 1,916.00 | 1,935.00 | 1,820.00 | 1,836.00 | 0.3M |
| 2021-05-11 | 1,939.00 | 1,969.00 | 1,906.00 | 1,916.00 | 0.2M |
| 2021-05-10 | 1,892.00 | 1,982.00 | 1,886.00 | 1,969.00 | 0.2M |
| 2021-05-07 | 1,900.00 | 1,916.00 | 1,854.00 | 1,870.00 | 0.4M |
| 2021-05-06 | 2,040.00 | 2,050.00 | 1,900.00 | 1,921.00 | 0.5M |
| 2021-04-30 | 2,070.00 | 2,094.00 | 1,981.00 | 2,037.00 | 0.8M |
| 2021-04-28 | 2,120.00 | 2,151.00 | 2,053.00 | 2,053.00 | 0.4M |
| 2021-04-27 | 2,100.00 | 2,183.00 | 2,062.00 | 2,148.00 | 0.4M |
| 2021-04-26 | 2,149.00 | 2,160.00 | 2,086.00 | 2,094.00 | 0.3M |
| 2021-04-23 | 2,189.00 | 2,244.00 | 2,112.00 | 2,121.00 | 0.4M |
| 2021-04-22 | 2,064.00 | 2,190.00 | 2,051.00 | 2,189.00 | 0.4M |
| 2021-04-21 | 2,100.00 | 2,105.00 | 2,035.00 | 2,041.00 | 0.4M |
| 2021-04-20 | 2,190.00 | 2,219.00 | 2,140.00 | 2,145.00 | 0.3M |
| 2021-04-19 | 2,208.00 | 2,247.00 | 2,185.00 | 2,232.00 | 0.3M |
| 2021-04-16 | 2,283.00 | 2,286.00 | 2,188.00 | 2,217.00 | 0.5M |
| 2021-04-15 | 2,298.00 | 2,317.00 | 2,202.00 | 2,274.00 | 0.8M |
| 2021-04-14 | 2,265.00 | 2,348.00 | 2,245.00 | 2,328.00 | 0.7M |
| 2021-04-13 | 2,235.00 | 2,299.00 | 2,232.00 | 2,267.00 | 0.5M |
| 2021-04-12 | 2,332.00 | 2,449.00 | 2,231.00 | 2,252.00 | 1.8M |
| 2021-04-09 | 2,341.00 | 2,365.00 | 2,251.00 | 2,342.00 | 1.2M |
| 2021-04-08 | 2,115.00 | 2,323.00 | 2,110.00 | 2,323.00 | 2.1M |
| 2021-04-07 | 2,061.00 | 2,155.00 | 2,040.00 | 2,114.00 | 0.9M |
| 2021-04-06 | 2,103.00 | 2,115.00 | 2,033.00 | 2,055.00 | 0.6M |
| 2021-04-05 | 2,115.00 | 2,125.00 | 2,065.00 | 2,084.00 | 0.6M |
| 2021-04-02 | 2,152.00 | 2,156.00 | 2,054.00 | 2,093.00 | 1.1M |
| 2021-04-01 | 2,053.00 | 2,135.00 | 2,053.00 | 2,124.00 | 1.4M |
| 2021-03-31 | 2,034.00 | 2,090.00 | 2,005.00 | 2,063.00 | 0.9M |
| 2021-03-30 | 2,052.00 | 2,119.00 | 2,017.00 | 2,056.00 | 1.1M |
| 2021-03-29 | 2,092.00 | 2,178.00 | 2,050.00 | 2,084.00 | 2.2M |
| 2021-03-26 | 2,080.00 | 2,237.00 | 2,061.00 | 2,142.00 | 5.6M |
| 2021-03-25 | 2,162.00 | 2,249.00 | 2,001.00 | 2,047.00 | 4.4M |
| 2021-03-24 | 2,512.00 | 2,515.00 | 2,112.00 | 2,145.00 | 6.6M |
| 2021-03-23 | 2,635.00 | 2,657.00 | 2,358.00 | 2,525.00 | 14.1M |
| 2021-03-22 | 2,713.00 | 2,899.00 | 2,581.00 | 2,606.00 | 25.5M |
| 2021-03-19 | 2,300.00 | 2,647.00 | 2,188.00 | 2,599.00 | 20.7M |