3,305.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 5,400.00 | 5,400.00 | 5,360.00 | 5,400.00 | 0.0M |
| 2021-12-29 | 5,350.00 | 5,400.00 | 5,320.00 | 5,390.00 | 0.0M |
| 2021-12-28 | 5,400.00 | 5,410.00 | 5,330.00 | 5,370.00 | 0.1M |
| 2021-12-27 | 5,420.00 | 5,420.00 | 5,380.00 | 5,400.00 | 0.0M |
| 2021-12-24 | 5,450.00 | 5,450.00 | 5,370.00 | 5,380.00 | 0.1M |
| 2021-12-23 | 5,400.00 | 5,460.00 | 5,380.00 | 5,420.00 | 0.0M |
| 2021-12-22 | 5,450.00 | 5,480.00 | 5,390.00 | 5,440.00 | 0.1M |
| 2021-12-21 | 5,400.00 | 5,480.00 | 5,310.00 | 5,450.00 | 0.6M |
| 2021-12-20 | 5,310.00 | 5,430.00 | 5,280.00 | 5,430.00 | 0.6M |
| 2021-12-17 | 5,300.00 | 5,310.00 | 5,280.00 | 5,310.00 | 0.1M |
| 2021-12-16 | 5,300.00 | 5,300.00 | 5,270.00 | 5,290.00 | 0.1M |
| 2021-12-15 | 5,310.00 | 5,310.00 | 5,280.00 | 5,290.00 | 0.0M |
| 2021-12-14 | 5,310.00 | 5,310.00 | 5,290.00 | 5,300.00 | 0.0M |
| 2021-12-13 | 5,300.00 | 5,310.00 | 5,280.00 | 5,300.00 | 0.0M |
| 2021-12-10 | 5,320.00 | 5,320.00 | 5,260.00 | 5,300.00 | 0.1M |
| 2021-12-09 | 5,340.00 | 5,340.00 | 5,250.00 | 5,320.00 | 0.1M |
| 2021-12-08 | 5,330.00 | 5,340.00 | 5,310.00 | 5,320.00 | 0.1M |
| 2021-12-07 | 5,320.00 | 5,340.00 | 5,260.00 | 5,320.00 | 0.1M |
| 2021-12-06 | 5,300.00 | 5,350.00 | 5,240.00 | 5,310.00 | 0.2M |
| 2021-12-03 | 5,350.00 | 5,360.00 | 5,280.00 | 5,340.00 | 0.1M |
| 2021-12-02 | 5,270.00 | 5,360.00 | 5,250.00 | 5,350.00 | 0.1M |
| 2021-12-01 | 5,200.00 | 5,310.00 | 5,200.00 | 5,270.00 | 0.1M |
| 2021-11-30 | 5,320.00 | 5,320.00 | 5,120.00 | 5,200.00 | 0.2M |
| 2021-11-29 | 5,330.00 | 5,350.00 | 5,270.00 | 5,280.00 | 0.1M |
| 2021-11-26 | 5,400.00 | 5,400.00 | 5,340.00 | 5,370.00 | 0.1M |
| 2021-11-25 | 5,390.00 | 5,400.00 | 5,370.00 | 5,400.00 | 0.1M |
| 2021-11-24 | 5,370.00 | 5,390.00 | 5,360.00 | 5,390.00 | 0.0M |
| 2021-11-23 | 5,380.00 | 5,400.00 | 5,350.00 | 5,370.00 | 0.1M |
| 2021-11-22 | 5,390.00 | 5,390.00 | 5,340.00 | 5,370.00 | 0.1M |
| 2021-11-19 | 5,400.00 | 5,420.00 | 5,370.00 | 5,370.00 | 0.1M |
| 2021-11-18 | 5,420.00 | 5,430.00 | 5,380.00 | 5,420.00 | 0.1M |
| 2021-11-17 | 5,440.00 | 5,450.00 | 5,420.00 | 5,420.00 | 0.1M |
| 2021-11-16 | 5,460.00 | 5,460.00 | 5,430.00 | 5,440.00 | 0.0M |
| 2021-11-15 | 5,430.00 | 5,470.00 | 5,410.00 | 5,460.00 | 0.2M |
| 2021-11-12 | 5,450.00 | 5,450.00 | 5,420.00 | 5,420.00 | 0.1M |
| 2021-11-11 | 5,400.00 | 5,460.00 | 5,370.00 | 5,440.00 | 0.2M |
| 2021-11-10 | 5,380.00 | 5,420.00 | 5,370.00 | 5,390.00 | 0.1M |
| 2021-11-09 | 5,390.00 | 5,400.00 | 5,360.00 | 5,400.00 | 0.1M |
| 2021-11-08 | 5,390.00 | 5,390.00 | 5,340.00 | 5,380.00 | 0.1M |
| 2021-11-05 | 5,370.00 | 5,390.00 | 5,330.00 | 5,380.00 | 0.1M |
| 2021-11-04 | 5,400.00 | 5,420.00 | 5,370.00 | 5,370.00 | 0.1M |
| 2021-11-03 | 5,400.00 | 5,410.00 | 5,350.00 | 5,400.00 | 0.2M |
| 2021-11-02 | 5,450.00 | 5,450.00 | 5,390.00 | 5,410.00 | 0.1M |
| 2021-11-01 | 5,480.00 | 5,480.00 | 5,400.00 | 5,430.00 | 0.1M |
| 2021-10-29 | 5,490.00 | 5,490.00 | 5,430.00 | 5,450.00 | 0.3M |
| 2021-10-28 | 5,490.00 | 5,500.00 | 5,470.00 | 5,490.00 | 0.1M |
| 2021-10-27 | 5,460.00 | 5,500.00 | 5,450.00 | 5,490.00 | 0.1M |
| 2021-10-26 | 5,480.00 | 5,480.00 | 5,430.00 | 5,460.00 | 0.1M |
| 2021-10-25 | 5,450.00 | 5,480.00 | 5,420.00 | 5,470.00 | 0.1M |
| 2021-10-22 | 5,470.00 | 5,470.00 | 5,440.00 | 5,450.00 | 0.1M |
| 2021-10-21 | 5,470.00 | 5,480.00 | 5,440.00 | 5,470.00 | 0.2M |
| 2021-10-20 | 5,380.00 | 5,480.00 | 5,370.00 | 5,470.00 | 0.4M |
| 2021-10-19 | 5,350.00 | 5,380.00 | 5,330.00 | 5,380.00 | 0.2M |
| 2021-10-18 | 5,320.00 | 5,350.00 | 5,290.00 | 5,340.00 | 0.2M |
| 2021-10-15 | 5,290.00 | 5,330.00 | 5,290.00 | 5,330.00 | 0.3M |
| 2021-10-14 | 5,280.00 | 5,290.00 | 5,270.00 | 5,290.00 | 0.1M |
| 2021-10-13 | 5,270.00 | 5,280.00 | 5,260.00 | 5,280.00 | 0.1M |
| 2021-10-12 | 5,280.00 | 5,280.00 | 5,260.00 | 5,270.00 | 0.0M |
| 2021-10-08 | 5,280.00 | 5,280.00 | 5,260.00 | 5,280.00 | 0.1M |
| 2021-10-07 | 5,270.00 | 5,270.00 | 5,250.00 | 5,270.00 | 0.1M |
| 2021-10-06 | 5,240.00 | 5,270.00 | 5,240.00 | 5,260.00 | 0.3M |
| 2021-10-05 | 5,270.00 | 5,280.00 | 5,220.00 | 5,230.00 | 0.3M |
| 2021-10-01 | 5,280.00 | 5,290.00 | 5,250.00 | 5,260.00 | 0.1M |
| 2021-09-30 | 5,300.00 | 5,310.00 | 5,270.00 | 5,280.00 | 0.1M |
| 2021-09-29 | 5,260.00 | 5,300.00 | 5,230.00 | 5,290.00 | 0.4M |
| 2021-09-28 | 5,290.00 | 5,330.00 | 5,280.00 | 5,310.00 | 0.5M |
| 2021-09-27 | 5,280.00 | 5,300.00 | 5,270.00 | 5,290.00 | 0.5M |
| 2021-09-24 | 5,300.00 | 5,310.00 | 5,280.00 | 5,300.00 | 0.3M |
| 2021-09-23 | 5,290.00 | 5,310.00 | 5,260.00 | 5,300.00 | 0.2M |
| 2021-09-17 | 5,330.00 | 5,330.00 | 5,290.00 | 5,320.00 | 0.2M |
| 2021-09-16 | 5,310.00 | 5,340.00 | 5,290.00 | 5,330.00 | 0.2M |
| 2021-09-15 | 5,290.00 | 5,310.00 | 5,280.00 | 5,310.00 | 0.2M |
| 2021-09-14 | 5,320.00 | 5,350.00 | 5,290.00 | 5,300.00 | 0.8M |
| 2021-09-13 | 5,330.00 | 5,370.00 | 5,320.00 | 5,350.00 | 0.3M |
| 2021-09-10 | 5,330.00 | 5,370.00 | 5,310.00 | 5,360.00 | 0.2M |
| 2021-09-09 | 5,390.00 | 5,400.00 | 5,290.00 | 5,330.00 | 0.5M |
| 2021-09-08 | 5,390.00 | 5,400.00 | 5,340.00 | 5,390.00 | 0.5M |
| 2021-09-07 | 5,390.00 | 5,420.00 | 5,370.00 | 5,390.00 | 0.6M |
| 2021-09-06 | 5,360.00 | 5,390.00 | 5,330.00 | 5,380.00 | 0.4M |
| 2021-09-05 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0M |
| 2021-09-03 | 5,310.00 | 5,370.00 | 5,290.00 | 5,370.00 | 0.5M |
| 2021-09-02 | 5,380.00 | 5,380.00 | 5,280.00 | 5,320.00 | 0.9M |
| 2021-09-01 | 5,320.00 | 5,390.00 | 5,260.00 | 5,360.00 | 0.8M |
| 2021-08-31 | 5,220.00 | 5,330.00 | 5,180.00 | 5,320.00 | 1.5M |
| 2021-08-30 | 5,290.00 | 5,290.00 | 5,200.00 | 5,230.00 | 1.4M |
| 2021-08-27 | 5,390.00 | 5,400.00 | 5,150.00 | 5,290.00 | 11.5M |