1,123.80
Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-31 | 1,650.00 | 1,650.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2021-12-28 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0M |
| 2021-12-27 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-12-21 | 1,670.00 | 1,670.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2021-12-20 | 1,724.12 | 1,724.12 | 1,658.30 | 1,658.30 | 0.0M |
| 2021-12-17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2021-12-14 | 1,545.00 | 1,554.81 | 1,545.00 | 1,554.81 | 0.0M |
| 2021-12-07 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2021-12-06 | 1,509.00 | 1,509.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2021-12-03 | 1,620.00 | 1,620.00 | 1,500.00 | 1,507.50 | 0.0M |
| 2021-12-02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2021-12-01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2021-11-30 | 1,691.00 | 1,691.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2021-11-29 | 1,699.00 | 1,710.00 | 1,699.00 | 1,710.00 | 0.0M |
| 2021-11-23 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 0.0M |
| 2021-11-22 | 1,800.00 | 1,800.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2021-11-18 | 1,775.00 | 1,918.71 | 1,727.00 | 1,800.00 | 0.0M |
| 2021-11-16 | 1,795.00 | 1,795.00 | 1,775.00 | 1,775.00 | 0.0M |
| 2021-11-12 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2021-11-11 | 1,820.00 | 1,820.00 | 1,795.00 | 1,795.00 | 0.0M |
| 2021-11-10 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2021-11-09 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2021-11-08 | 1,924.20 | 1,924.20 | 1,924.20 | 1,924.20 | 0.0M |
| 2021-11-05 | 1,870.00 | 1,880.55 | 1,870.00 | 1,880.55 | 0.0M |
| 2021-11-04 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 0.0M |
| 2021-11-03 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0.0M |
| 2021-10-28 | 1,893.00 | 1,950.00 | 1,893.00 | 1,900.00 | 0.0M |
| 2021-10-26 | 1,940.00 | 1,940.00 | 1,939.00 | 1,939.00 | 0.0M |
| 2021-10-25 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 0.0M |
| 2021-10-22 | 1,970.00 | 1,970.00 | 1,917.50 | 1,950.00 | 0.0M |
| 2021-10-21 | 1,991.00 | 1,991.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2021-10-20 | 2,050.00 | 2,050.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2021-10-19 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 0.0M |
| 2021-10-18 | 1,980.00 | 1,980.00 | 1,960.00 | 1,960.00 | 0.0M |
| 2021-10-15 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 0.0M |
| 2021-10-14 | 2,100.00 | 2,100.00 | 2,000.50 | 2,027.50 | 0.0M |
| 2021-10-13 | 2,050.00 | 2,051.00 | 1,994.00 | 2,000.00 | 0.0M |
| 2021-10-12 | 2,150.50 | 2,150.50 | 2,050.02 | 2,120.00 | 0.0M |
| 2021-10-11 | 2,100.00 | 2,100.00 | 2,091.00 | 2,091.00 | 0.0M |
| 2021-10-08 | 2,060.00 | 2,060.00 | 2,000.00 | 2,060.00 | 0.0M |
| 2021-10-07 | 2,161.00 | 2,161.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2021-10-04 | 2,300.00 | 2,300.00 | 2,135.00 | 2,135.00 | 0.0M |
| 2021-10-01 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.0M |
| 2021-09-30 | 2,303.46 | 2,303.46 | 2,256.50 | 2,256.50 | 0.0M |
| 2021-09-29 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 0.0M |
| 2021-09-28 | 2,310.00 | 2,310.00 | 2,255.00 | 2,294.72 | 0.0M |
| 2021-09-24 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-09-22 | 2,396.93 | 2,396.93 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-09-21 | 2,366.00 | 2,385.00 | 2,366.00 | 2,385.00 | 0.0M |
| 2021-09-20 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0M |
| 2021-09-15 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | 0.0M |
| 2021-09-14 | 2,358.00 | 2,358.00 | 2,307.00 | 2,307.00 | 0.0M |
| 2021-09-13 | 2,359.00 | 2,359.00 | 2,341.00 | 2,341.00 | 0.0M |
| 2021-09-10 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 0.0M |
| 2021-09-09 | 2,436.32 | 2,436.32 | 2,436.32 | 2,436.32 | 0.0M |
| 2021-09-03 | 2,424.20 | 2,424.20 | 2,424.20 | 2,424.20 | 0.0M |
| 2021-09-01 | 2,553.40 | 2,564.00 | 2,553.40 | 2,562.00 | 0.0M |
| 2021-08-30 | 2,467.65 | 2,467.65 | 2,467.65 | 2,467.65 | 0.0M |
| 2021-08-25 | 2,525.00 | 2,530.00 | 2,525.00 | 2,530.00 | 0.0M |
| 2021-08-24 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2021-08-23 | 2,387.00 | 2,525.00 | 2,387.00 | 2,525.00 | 0.0M |
| 2021-08-20 | 2,405.00 | 2,405.00 | 2,327.30 | 2,327.30 | 0.0M |
| 2021-08-19 | 2,446.17 | 2,446.17 | 2,446.17 | 2,446.17 | 0.0M |
| 2021-08-18 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 0.0M |
| 2021-08-17 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 0.0M |
| 2021-08-16 | 2,440.00 | 2,460.00 | 2,440.00 | 2,460.00 | 0.0M |
| 2021-08-13 | 2,630.00 | 2,630.00 | 2,549.99 | 2,549.99 | 0.0M |
| 2021-08-12 | 2,647.00 | 2,663.00 | 2,647.00 | 2,663.00 | 0.0M |
| 2021-08-11 | 2,690.00 | 2,699.99 | 2,635.00 | 2,647.00 | 0.0M |
| 2021-08-10 | 2,800.00 | 2,800.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2021-08-06 | 2,749.98 | 2,755.00 | 2,749.98 | 2,750.00 | 0.0M |
| 2021-08-05 | 2,590.00 | 2,699.95 | 2,590.00 | 2,699.95 | 0.0M |
| 2021-08-03 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0M |
| 2021-08-02 | 2,490.00 | 2,490.00 | 2,450.00 | 2,470.00 | 0.0M |
| 2021-07-29 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 0.0M |
| 2021-07-28 | 2,470.80 | 2,483.15 | 2,412.00 | 2,412.00 | 0.0M |
| 2021-07-27 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | 0.0M |
| 2021-07-23 | 2,420.00 | 2,464.00 | 2,415.00 | 2,446.00 | 0.0M |
| 2021-07-22 | 2,564.85 | 2,600.00 | 2,518.00 | 2,518.00 | 0.0M |
| 2021-07-21 | 2,515.00 | 2,601.90 | 2,515.00 | 2,601.90 | 0.0M |
| 2021-07-20 | 2,515.00 | 2,515.00 | 2,500.00 | 2,515.00 | 0.0M |
| 2021-07-19 | 2,500.00 | 2,515.00 | 2,500.00 | 2,515.00 | 0.0M |
| 2021-07-16 | 2,530.00 | 2,580.00 | 2,528.00 | 2,528.00 | 0.0M |
| 2021-07-15 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 0.0M |
| 2021-07-14 | 2,677.74 | 2,677.74 | 2,600.00 | 2,600.00 | 0.0M |
| 2021-07-13 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | 0.0M |
| 2021-07-09 | 2,925.00 | 2,925.00 | 2,925.00 | 2,925.00 | 0.0M |
| 2021-07-07 | 2,847.90 | 2,847.90 | 2,847.90 | 2,847.90 | 0.0M |
| 2021-07-06 | 3,021.00 | 3,021.00 | 2,992.00 | 2,992.00 | 0.0M |
| 2021-07-02 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0M |
| 2021-07-01 | 3,120.00 | 3,180.00 | 3,090.00 | 3,180.00 | 0.0M |
| 2021-06-30 | 3,160.00 | 3,350.00 | 3,160.00 | 3,225.00 | 0.0M |
| 2021-06-29 | 2,930.00 | 2,985.00 | 2,915.35 | 2,974.00 | 0.0M |
| 2021-06-28 | 2,970.00 | 3,100.00 | 2,970.00 | 3,004.95 | 0.0M |
| 2021-06-25 | 2,703.00 | 2,735.50 | 2,703.00 | 2,735.50 | 0.0M |
| 2021-06-23 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2021-06-15 | 2,523.40 | 2,523.40 | 2,523.40 | 2,523.40 | 0.0M |
| 2021-06-14 | 2,565.00 | 2,577.82 | 2,565.00 | 2,577.82 | 0.0M |
| 2021-06-11 | 2,497.50 | 2,500.00 | 2,497.50 | 2,500.00 | 0.0M |
| 2021-06-09 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2021-06-08 | 2,375.00 | 2,450.00 | 2,375.00 | 2,450.00 | 0.0M |
| 2021-06-04 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0M |
| 2021-06-03 | 2,281.00 | 2,281.00 | 2,250.00 | 2,250.00 | 0.0M |
| 2021-06-02 | 2,400.00 | 2,400.00 | 2,284.00 | 2,284.00 | 0.0M |
| 2021-05-28 | 2,556.07 | 2,556.07 | 2,556.07 | 2,556.07 | 0.0M |
| 2021-05-25 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 0.0M |
| 2021-05-24 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0.0M |
| 2021-05-21 | 2,350.00 | 2,350.00 | 2,320.49 | 2,322.52 | 0.0M |
| 2021-05-20 | 2,350.00 | 2,350.00 | 2,349.00 | 2,350.00 | 0.0M |
| 2021-05-19 | 2,234.00 | 2,234.00 | 2,100.00 | 2,100.00 | 0.0M |
| 2021-05-18 | 2,283.00 | 2,283.00 | 2,283.00 | 2,283.00 | 0.0M |
| 2021-05-14 | 2,073.00 | 2,118.40 | 2,073.00 | 2,118.40 | 0.0M |
| 2021-05-13 | 2,000.00 | 2,010.00 | 2,000.00 | 2,009.53 | 0.0M |
| 2021-05-11 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.0M |
| 2021-05-10 | 2,188.00 | 2,188.00 | 2,050.00 | 2,050.00 | 0.0M |
| 2021-05-06 | 2,250.00 | 2,317.00 | 2,250.00 | 2,317.00 | 0.0M |
| 2021-05-04 | 2,350.00 | 2,370.00 | 2,300.00 | 2,317.00 | 0.0M |
| 2021-04-30 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.0M |
| 2021-04-28 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.0M |
| 2021-04-27 | 2,650.00 | 2,660.00 | 2,650.00 | 2,660.00 | 0.0M |
| 2021-04-26 | 2,575.00 | 2,725.00 | 2,575.00 | 2,725.00 | 0.0M |
| 2021-04-23 | 2,621.74 | 2,621.74 | 2,621.74 | 2,621.74 | 0.0M |
| 2021-04-22 | 2,564.00 | 2,564.00 | 2,550.00 | 2,550.00 | 0.0M |
| 2021-04-21 | 2,520.00 | 2,520.00 | 2,494.01 | 2,494.01 | 0.0M |
| 2021-04-20 | 2,440.00 | 2,500.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2021-04-19 | 2,300.00 | 2,300.00 | 2,199.00 | 2,300.00 | 0.0M |
| 2021-04-16 | 2,335.00 | 2,369.95 | 2,335.00 | 2,369.95 | 0.0M |
| 2021-04-15 | 2,520.00 | 2,520.00 | 2,518.50 | 2,518.50 | 0.0M |
| 2021-04-14 | 2,420.00 | 2,523.00 | 2,420.00 | 2,520.00 | 0.0M |
| 2021-04-09 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0M |
| 2021-04-08 | 2,385.00 | 2,417.30 | 2,385.00 | 2,417.30 | 0.0M |
| 2021-04-06 | 2,465.00 | 2,499.00 | 2,465.00 | 2,496.00 | 0.0M |
| 2021-04-05 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 0.0M |
| 2021-03-31 | 2,477.50 | 2,507.00 | 2,477.50 | 2,507.00 | 0.0M |
| 2021-03-30 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.0M |
| 2021-03-29 | 2,264.00 | 2,275.00 | 2,264.00 | 2,275.00 | 0.0M |
| 2021-03-26 | 2,310.00 | 2,310.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2021-03-25 | 2,350.00 | 2,350.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2021-03-24 | 2,550.00 | 2,550.00 | 2,450.00 | 2,454.00 | 0.0M |
| 2021-03-23 | 2,639.99 | 2,639.99 | 2,639.99 | 2,639.99 | 0.0M |
| 2021-03-19 | 2,604.01 | 2,604.01 | 2,604.00 | 2,604.00 | 0.0M |
| 2021-03-18 | 2,760.50 | 2,760.50 | 2,538.00 | 2,538.00 | 0.0M |
| 2021-03-17 | 2,623.88 | 2,623.88 | 2,550.00 | 2,550.00 | 0.0M |
| 2021-03-16 | 2,800.00 | 2,800.00 | 2,619.00 | 2,623.88 | 0.0M |
| 2021-03-12 | 2,720.00 | 2,726.00 | 2,685.00 | 2,703.00 | 0.0M |
| 2021-03-11 | 2,700.00 | 2,780.00 | 2,700.00 | 2,757.96 | 0.0M |
| 2021-03-10 | 2,750.00 | 2,750.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2021-03-09 | 2,594.00 | 2,663.00 | 2,550.00 | 2,650.00 | 0.0M |
| 2021-03-08 | 2,550.00 | 2,625.00 | 2,420.00 | 2,438.46 | 0.0M |
| 2021-03-05 | 2,380.00 | 2,380.00 | 2,200.00 | 2,285.00 | 0.0M |
| 2021-03-04 | 2,515.00 | 2,515.00 | 2,340.00 | 2,340.00 | 0.0M |
| 2021-03-03 | 2,710.00 | 2,710.00 | 2,500.00 | 2,530.00 | 0.0M |
| 2021-03-02 | 2,746.00 | 2,746.00 | 2,732.00 | 2,732.00 | 0.0M |
| 2021-03-01 | 2,715.76 | 2,760.00 | 2,678.00 | 2,701.60 | 0.0M |
| 2021-02-26 | 2,600.00 | 2,730.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2021-02-25 | 2,725.00 | 2,725.00 | 2,636.75 | 2,650.00 | 0.0M |
| 2021-02-24 | 2,850.00 | 2,850.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2021-02-23 | 2,845.00 | 2,904.45 | 2,741.00 | 2,770.00 | 0.0M |
| 2021-02-22 | 3,026.00 | 3,026.00 | 2,880.00 | 2,903.00 | 0.0M |
| 2021-02-19 | 3,134.10 | 3,134.10 | 3,037.00 | 3,045.00 | 0.0M |
| 2021-02-18 | 2,995.00 | 3,025.00 | 2,883.54 | 3,000.00 | 0.0M |
| 2021-02-17 | 3,000.00 | 3,050.00 | 2,880.00 | 2,995.00 | 0.0M |
| 2021-02-16 | 3,200.00 | 3,200.00 | 3,100.00 | 3,157.34 | 0.0M |
| 2021-02-12 | 3,115.00 | 3,200.00 | 3,070.00 | 3,196.00 | 0.0M |
| 2021-02-11 | 3,370.00 | 3,370.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2021-02-10 | 3,350.00 | 3,500.00 | 3,200.00 | 3,203.75 | 0.0M |
| 2021-02-09 | 3,500.00 | 3,500.00 | 3,370.00 | 3,375.00 | 0.0M |
| 2021-02-08 | 3,500.00 | 3,590.00 | 3,390.00 | 3,400.00 | 0.0M |
| 2021-02-05 | 3,398.00 | 3,500.00 | 3,350.00 | 3,500.00 | 0.0M |
| 2021-02-04 | 3,444.00 | 3,444.00 | 3,423.00 | 3,423.00 | 0.0M |
| 2021-02-03 | 3,400.00 | 3,400.00 | 3,332.00 | 3,332.00 | 0.0M |
| 2021-02-02 | 3,431.08 | 3,661.22 | 3,400.00 | 3,400.00 | 0.0M |
| 2021-01-29 | 3,409.00 | 3,500.00 | 3,350.00 | 3,431.08 | 0.0M |
| 2021-01-28 | 3,420.00 | 3,626.98 | 3,390.00 | 3,626.98 | 0.0M |
| 2021-01-27 | 3,340.00 | 3,460.00 | 3,330.00 | 3,460.00 | 0.0M |
| 2021-01-26 | 3,600.00 | 3,600.00 | 3,410.00 | 3,410.00 | 0.0M |
| 2021-01-25 | 3,766.65 | 3,800.00 | 3,600.00 | 3,624.20 | 0.0M |
| 2021-01-22 | 3,710.00 | 3,850.00 | 3,710.00 | 3,758.68 | 0.0M |
| 2021-01-21 | 3,750.00 | 3,750.00 | 3,646.00 | 3,670.50 | 0.0M |
| 2021-01-20 | 3,860.00 | 3,865.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2021-01-19 | 3,900.00 | 3,900.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2021-01-15 | 4,300.00 | 4,300.00 | 4,048.00 | 4,048.00 | 0.0M |
| 2021-01-13 | 3,910.00 | 4,181.56 | 3,908.00 | 4,181.56 | 0.0M |
| 2021-01-12 | 3,820.01 | 3,820.01 | 3,726.00 | 3,726.00 | 0.0M |
| 2021-01-11 | 3,900.00 | 3,901.00 | 3,800.01 | 3,800.02 | 0.0M |
| 2021-01-08 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 0.0M |
| 2021-01-07 | 3,500.00 | 3,780.00 | 3,500.00 | 3,767.50 | 0.0M |
| 2021-01-06 | 3,174.00 | 3,300.00 | 3,174.00 | 3,212.00 | 0.0M |
| 2021-01-05 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2021-01-04 | 3,200.00 | 3,200.00 | 3,136.88 | 3,136.88 | 0.0M |