3,358.00
Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-12-28 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | 0.0M |
| 2023-12-27 | 3,950.00 | 3,964.81 | 3,935.00 | 3,935.00 | 0.0M |
| 2023-12-22 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0M |
| 2023-12-21 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2023-12-20 | 3,904.55 | 3,904.55 | 3,904.55 | 3,904.55 | 0.0M |
| 2023-12-19 | 3,879.00 | 3,893.87 | 3,879.00 | 3,893.87 | 0.0M |
| 2023-12-15 | 3,897.47 | 3,897.47 | 3,897.47 | 3,897.47 | 0.0M |
| 2023-12-14 | 3,971.77 | 3,971.77 | 3,971.77 | 3,971.77 | 0.0M |
| 2023-12-11 | 3,850.00 | 3,856.00 | 3,850.00 | 3,855.00 | 0.0M |
| 2023-12-07 | 3,803.00 | 3,803.00 | 3,690.00 | 3,690.00 | 0.0M |
| 2023-12-05 | 3,817.20 | 3,817.20 | 3,817.20 | 3,817.20 | 0.0M |
| 2023-12-01 | 3,841.70 | 3,841.70 | 3,841.70 | 3,841.70 | 0.0M |
| 2023-11-30 | 3,852.75 | 3,853.50 | 3,745.05 | 3,850.00 | 0.0M |
| 2023-11-24 | 3,730.00 | 3,800.27 | 3,730.00 | 3,800.27 | 0.0M |
| 2023-11-22 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | 0.0M |
| 2023-11-17 | 3,574.50 | 3,574.50 | 3,574.50 | 3,574.50 | 0.0M |
| 2023-11-16 | 3,450.07 | 3,450.07 | 3,450.07 | 3,450.07 | 0.0M |
| 2023-11-15 | 3,622.44 | 3,773.39 | 3,622.44 | 3,773.39 | 0.0M |
| 2023-11-14 | 3,505.00 | 3,505.00 | 3,504.90 | 3,504.90 | 0.0M |
| 2023-11-13 | 3,430.00 | 3,430.00 | 3,426.90 | 3,426.90 | 0.0M |
| 2023-11-09 | 3,456.59 | 3,497.10 | 3,394.87 | 3,477.60 | 0.0M |
| 2023-11-08 | 3,488.65 | 3,488.65 | 3,458.00 | 3,458.00 | 0.0M |
| 2023-11-06 | 3,400.00 | 3,434.25 | 3,400.00 | 3,434.25 | 0.0M |
| 2023-11-03 | 3,438.50 | 3,632.05 | 3,438.50 | 3,632.05 | 0.0M |
| 2023-10-30 | 3,300.01 | 3,300.01 | 3,300.01 | 3,300.01 | 0.0M |
| 2023-10-27 | 3,432.00 | 3,450.00 | 3,393.37 | 3,393.37 | 0.0M |
| 2023-10-26 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0M |
| 2023-10-25 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2023-10-24 | 3,658.00 | 3,658.00 | 3,652.00 | 3,652.00 | 0.0M |
| 2023-10-20 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-10-19 | 3,812.00 | 3,823.00 | 3,812.00 | 3,818.00 | 0.0M |
| 2023-10-12 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2023-10-10 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2023-10-06 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 0.0M |
| 2023-10-05 | 3,765.07 | 3,765.07 | 3,765.07 | 3,765.07 | 0.0M |
| 2023-09-28 | 3,874.78 | 3,888.15 | 3,771.66 | 3,846.93 | 0.0M |
| 2023-09-27 | 3,860.23 | 3,860.23 | 3,860.23 | 3,860.23 | 0.0M |
| 2023-09-22 | 3,802.07 | 3,802.07 | 3,802.07 | 3,802.07 | 0.0M |
| 2023-09-11 | 3,840.73 | 3,869.09 | 3,840.73 | 3,869.09 | 0.0M |
| 2023-09-08 | 3,935.57 | 3,935.57 | 3,878.84 | 3,878.84 | 0.0M |
| 2023-09-06 | 3,994.07 | 3,994.07 | 3,935.57 | 3,994.07 | 0.0M |
| 2023-09-01 | 3,955.07 | 4,022.26 | 3,953.30 | 4,014.49 | 0.0M |
| 2023-08-30 | 3,915.19 | 3,915.19 | 3,915.19 | 3,915.19 | 0.0M |
| 2023-08-29 | 3,897.38 | 3,952.41 | 3,830.46 | 3,940.46 | 0.0M |
| 2023-08-25 | 3,669.66 | 3,811.57 | 3,669.66 | 3,721.43 | 0.0M |
| 2023-08-24 | 3,784.89 | 3,898.39 | 3,784.89 | 3,855.80 | 0.0M |
| 2023-08-22 | 3,774.25 | 3,774.25 | 3,774.25 | 3,774.25 | 0.0M |
| 2023-08-21 | 3,774.25 | 3,774.25 | 3,774.25 | 3,774.25 | 0.0M |
| 2023-08-17 | 3,811.48 | 3,838.07 | 3,811.48 | 3,815.91 | 0.0M |
| 2023-08-10 | 3,935.57 | 3,935.57 | 3,935.57 | 3,935.57 | 0.0M |
| 2023-08-09 | 3,877.07 | 3,877.07 | 3,877.07 | 3,877.07 | 0.0M |
| 2023-08-07 | 3,867.77 | 3,867.77 | 3,867.77 | 3,867.77 | 0.0M |
| 2023-08-02 | 3,867.32 | 3,867.32 | 3,867.32 | 3,867.32 | 0.0M |
| 2023-08-01 | 3,810.15 | 3,810.15 | 3,808.61 | 3,808.61 | 0.0M |
| 2023-07-31 | 3,794.19 | 3,794.19 | 3,789.32 | 3,789.32 | 0.0M |
| 2023-07-28 | 3,793.75 | 3,848.71 | 3,793.75 | 3,848.71 | 0.0M |
| 2023-07-27 | 3,864.66 | 3,864.66 | 3,849.12 | 3,849.12 | 0.0M |
| 2023-07-26 | 3,894.13 | 3,986.97 | 3,890.87 | 3,947.98 | 0.0M |
| 2023-07-25 | 3,885.05 | 3,885.05 | 3,823.00 | 3,823.00 | 0.0M |
| 2023-07-24 | 3,860.23 | 3,860.23 | 3,860.23 | 3,860.23 | 0.0M |
| 2023-07-21 | 3,702.45 | 3,767.79 | 3,702.45 | 3,767.79 | 0.0M |
| 2023-07-20 | 3,637.40 | 3,637.40 | 3,637.40 | 3,637.40 | 0.0M |
| 2023-07-19 | 3,603.44 | 3,621.05 | 3,603.44 | 3,621.05 | 0.0M |
| 2023-07-17 | 3,528.75 | 3,536.28 | 3,528.75 | 3,536.28 | 0.0M |
| 2023-07-12 | 3,560.85 | 3,560.85 | 3,558.81 | 3,558.81 | 0.0M |
| 2023-07-11 | 3,575.93 | 3,575.93 | 3,575.93 | 3,575.93 | 0.0M |
| 2023-07-10 | 3,550.09 | 3,550.09 | 3,550.09 | 3,550.09 | 0.0M |
| 2023-07-07 | 3,574.01 | 3,574.01 | 3,561.52 | 3,561.52 | 0.0M |
| 2023-07-06 | 3,544.48 | 3,544.48 | 3,544.48 | 3,544.48 | 0.0M |
| 2023-07-05 | 3,557.08 | 3,588.67 | 3,557.08 | 3,588.67 | 0.0M |
| 2023-06-30 | 3,641.29 | 3,641.29 | 3,641.29 | 3,641.29 | 0.0M |
| 2023-06-29 | 3,584.93 | 3,592.71 | 3,413.53 | 3,592.71 | 0.0M |
| 2023-06-27 | 3,536.72 | 3,536.72 | 3,536.72 | 3,536.72 | 0.0M |
| 2023-06-22 | 3,614.70 | 3,614.70 | 3,572.15 | 3,592.54 | 0.0M |
| 2023-06-21 | 3,613.62 | 3,613.62 | 3,611.18 | 3,611.18 | 0.0M |
| 2023-06-20 | 3,570.82 | 3,613.10 | 3,570.82 | 3,613.10 | 0.0M |
| 2023-06-16 | 3,672.43 | 3,672.43 | 3,672.43 | 3,672.43 | 0.0M |
| 2023-06-15 | 3,685.61 | 3,685.61 | 3,682.95 | 3,682.95 | 0.0M |
| 2023-06-13 | 3,656.83 | 3,656.83 | 3,656.83 | 3,656.83 | 0.0M |
| 2023-06-12 | 3,641.72 | 3,641.72 | 3,641.72 | 3,641.72 | 0.0M |
| 2023-06-08 | 3,625.34 | 3,706.66 | 3,625.34 | 3,706.66 | 0.0M |
| 2023-06-07 | 3,640.82 | 3,659.02 | 3,640.82 | 3,659.02 | 0.0M |
| 2023-06-06 | 3,636.86 | 3,636.86 | 3,634.20 | 3,634.20 | 0.0M |
| 2023-06-05 | 3,595.31 | 3,595.81 | 3,595.31 | 3,595.81 | 0.0M |
| 2023-06-02 | 3,635.56 | 3,635.56 | 3,635.56 | 3,635.56 | 0.0M |
| 2023-06-01 | 3,637.58 | 3,637.58 | 3,633.20 | 3,633.20 | 0.0M |
| 2023-05-31 | 3,527.03 | 3,565.06 | 3,527.03 | 3,565.06 | 0.0M |
| 2023-05-30 | 3,600.52 | 3,609.16 | 3,565.16 | 3,565.16 | 0.0M |
| 2023-05-26 | 3,648.38 | 3,648.38 | 3,645.75 | 3,645.75 | 0.0M |
| 2023-05-23 | 3,705.11 | 3,705.11 | 3,666.21 | 3,666.21 | 0.0M |
| 2023-05-19 | 3,579.24 | 3,579.24 | 3,567.28 | 3,577.34 | 0.0M |
| 2023-05-18 | 3,549.94 | 3,553.54 | 3,549.94 | 3,553.54 | 0.0M |
| 2023-05-15 | 3,495.91 | 3,495.91 | 3,495.91 | 3,495.91 | 0.0M |
| 2023-05-12 | 3,538.47 | 3,538.47 | 3,538.47 | 3,538.47 | 0.0M |
| 2023-05-11 | 3,609.76 | 3,609.76 | 3,589.88 | 3,589.88 | 0.0M |
| 2023-05-08 | 3,753.72 | 3,753.72 | 3,753.72 | 3,753.72 | 0.0M |
| 2023-05-03 | 3,937.54 | 3,937.54 | 3,917.64 | 3,917.64 | 0.0M |
| 2023-04-28 | 3,763.71 | 3,785.11 | 3,763.71 | 3,782.53 | 0.0M |
| 2023-04-27 | 3,722.85 | 3,722.85 | 3,683.88 | 3,683.88 | 0.0M |
| 2023-04-26 | 3,665.22 | 3,742.76 | 3,665.22 | 3,742.76 | 0.0M |
| 2023-04-25 | 3,829.21 | 3,829.21 | 3,736.46 | 3,736.46 | 0.0M |
| 2023-04-24 | 4,048.73 | 4,048.73 | 4,048.73 | 4,048.73 | 0.0M |
| 2023-04-21 | 4,018.01 | 4,018.01 | 4,018.01 | 4,018.01 | 0.0M |
| 2023-04-20 | 3,968.37 | 3,980.08 | 3,968.37 | 3,980.08 | 0.0M |
| 2023-04-19 | 4,049.03 | 4,049.03 | 4,049.03 | 4,049.03 | 0.0M |
| 2023-04-18 | 4,117.28 | 4,117.28 | 4,106.33 | 4,106.33 | 0.0M |
| 2023-04-14 | 4,058.83 | 4,058.83 | 4,022.44 | 4,022.44 | 0.0M |
| 2023-04-13 | 4,040.17 | 4,040.17 | 4,040.17 | 4,040.17 | 0.0M |
| 2023-04-12 | 4,024.89 | 4,024.89 | 4,024.89 | 4,024.89 | 0.0M |
| 2023-04-11 | 4,020.18 | 4,055.90 | 4,020.18 | 4,031.42 | 0.0M |
| 2023-04-05 | 4,031.30 | 4,031.30 | 4,031.30 | 4,031.30 | 0.0M |
| 2023-04-03 | 4,510.31 | 4,510.31 | 4,510.31 | 4,510.31 | 0.0M |
| 2023-03-30 | 3,991.51 | 3,991.51 | 3,988.78 | 3,988.78 | 0.0M |
| 2023-03-29 | 3,963.94 | 3,964.82 | 3,963.94 | 3,964.82 | 0.0M |
| 2023-03-27 | 4,043.59 | 4,043.59 | 4,043.59 | 4,043.59 | 0.0M |
| 2023-03-24 | 4,026.08 | 4,026.08 | 4,026.08 | 4,026.08 | 0.0M |
| 2023-03-23 | 4,090.07 | 4,090.07 | 4,090.07 | 4,090.07 | 0.0M |
| 2023-03-22 | 4,135.90 | 4,135.90 | 4,090.07 | 4,090.07 | 0.0M |
| 2023-03-16 | 4,147.52 | 4,153.53 | 4,147.52 | 4,153.53 | 0.0M |
| 2023-03-15 | 4,039.28 | 4,039.28 | 4,039.28 | 4,039.28 | 0.0M |
| 2023-03-14 | 4,062.33 | 4,062.33 | 4,007.37 | 4,031.40 | 0.0M |
| 2023-03-13 | 4,034.85 | 4,052.58 | 4,034.85 | 4,052.58 | 0.0M |
| 2023-03-10 | 3,920.36 | 3,920.36 | 3,920.36 | 3,920.36 | 0.0M |
| 2023-03-08 | 3,953.30 | 3,953.30 | 3,953.30 | 3,953.30 | 0.0M |
| 2023-03-06 | 3,998.51 | 3,998.51 | 3,988.76 | 3,988.76 | 0.0M |
| 2023-03-03 | 4,031.55 | 4,031.55 | 4,031.55 | 4,031.55 | 0.0M |
| 2023-03-02 | 3,996.73 | 3,996.73 | 3,993.28 | 3,993.28 | 0.0M |
| 2023-03-01 | 3,959.54 | 3,988.76 | 3,959.54 | 3,988.76 | 0.0M |
| 2023-02-28 | 3,993.19 | 3,993.19 | 3,993.19 | 3,993.19 | 0.0M |
| 2023-02-27 | 4,081.83 | 4,081.83 | 4,081.83 | 4,081.83 | 0.0M |
| 2023-02-22 | 4,068.73 | 4,070.32 | 4,068.73 | 4,070.32 | 0.0M |
| 2023-02-21 | 4,080.99 | 4,080.99 | 4,080.99 | 4,080.99 | 0.0M |
| 2023-02-17 | 4,143.87 | 4,143.87 | 4,143.87 | 4,143.87 | 0.0M |
| 2023-02-16 | 4,243.61 | 4,243.61 | 4,243.61 | 4,243.61 | 0.0M |
| 2023-02-15 | 4,234.74 | 4,241.82 | 4,234.74 | 4,236.94 | 0.0M |
| 2023-02-14 | 4,206.58 | 4,220.71 | 4,206.58 | 4,214.57 | 0.0M |
| 2023-02-10 | 4,264.33 | 4,287.47 | 4,264.33 | 4,287.47 | 0.0M |
| 2023-02-08 | 4,406.25 | 4,406.25 | 4,406.25 | 4,406.25 | 0.0M |
| 2023-02-07 | 4,405.36 | 4,405.36 | 4,405.36 | 4,405.36 | 0.0M |
| 2023-02-03 | 4,530.34 | 4,530.34 | 4,530.34 | 4,530.34 | 0.0M |
| 2023-02-02 | 4,502.52 | 4,502.52 | 4,470.09 | 4,470.09 | 0.0M |
| 2023-02-01 | 4,476.27 | 4,476.27 | 4,476.27 | 4,476.27 | 0.0M |
| 2023-01-26 | 4,415.11 | 4,415.11 | 4,415.11 | 4,415.11 | 0.0M |
| 2023-01-25 | 4,423.09 | 4,423.09 | 4,423.09 | 4,423.09 | 0.0M |
| 2023-01-24 | 4,503.95 | 4,503.95 | 4,503.95 | 4,503.95 | 0.0M |
| 2023-01-23 | 4,613.66 | 4,622.35 | 4,613.66 | 4,622.35 | 0.0M |
| 2023-01-20 | 4,561.13 | 4,561.84 | 4,561.13 | 4,561.84 | 0.0M |
| 2023-01-18 | 4,568.81 | 4,568.81 | 4,568.81 | 4,568.81 | 0.0M |
| 2023-01-13 | 4,548.95 | 4,548.95 | 4,538.32 | 4,538.32 | 0.0M |
| 2023-01-12 | 4,575.91 | 4,575.91 | 4,575.91 | 4,575.91 | 0.0M |
| 2023-01-11 | 4,545.59 | 4,545.59 | 4,545.59 | 4,545.59 | 0.0M |
| 2023-01-06 | 4,279.30 | 4,279.30 | 4,279.30 | 4,279.30 | 0.0M |
| 2023-01-05 | 4,406.65 | 4,406.65 | 4,406.65 | 4,406.65 | 0.0M |
| 2023-01-04 | 4,548.07 | 4,548.07 | 4,545.41 | 4,545.41 | 0.0M |
| 2023-01-03 | 4,475.48 | 4,475.48 | 4,475.48 | 4,475.48 | 0.0M |