2,383.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 2,395.00 | 2,397.80 | 2,380.00 | 2,397.80 | 0.0M |
| 2024-12-30 | 2,385.00 | 2,387.00 | 2,372.00 | 2,372.00 | 0.0M |
| 2024-12-27 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.0M |
| 2024-12-23 | 2,394.00 | 2,394.50 | 2,394.00 | 2,394.50 | 0.0M |
| 2024-12-20 | 2,314.15 | 2,340.00 | 2,314.15 | 2,329.39 | 0.0M |
| 2024-12-19 | 2,295.00 | 2,302.99 | 2,280.00 | 2,283.05 | 0.0M |
| 2024-12-18 | 2,401.69 | 2,401.69 | 2,350.00 | 2,350.00 | 0.0M |
| 2024-12-17 | 2,455.68 | 2,455.68 | 2,455.68 | 2,455.68 | 0.0M |
| 2024-12-13 | 2,423.82 | 2,443.00 | 2,370.00 | 2,380.00 | 0.0M |
| 2024-12-11 | 2,350.00 | 2,391.90 | 2,350.00 | 2,390.00 | 0.0M |
| 2024-12-10 | 2,450.00 | 2,450.00 | 2,370.00 | 2,370.00 | 0.0M |
| 2024-12-09 | 2,470.00 | 2,510.00 | 2,450.00 | 2,506.40 | 0.0M |
| 2024-12-06 | 2,520.00 | 2,520.00 | 2,480.00 | 2,483.51 | 0.0M |
| 2024-12-05 | 2,552.00 | 2,593.86 | 2,525.00 | 2,531.75 | 0.0M |
| 2024-12-04 | 2,570.00 | 2,585.00 | 2,552.00 | 2,559.12 | 0.0M |
| 2024-12-03 | 2,545.00 | 2,555.00 | 2,529.70 | 2,551.00 | 0.0M |
| 2024-12-02 | 2,575.03 | 2,605.00 | 2,530.00 | 2,572.96 | 0.0M |
| 2024-11-29 | 2,570.30 | 2,600.00 | 2,562.70 | 2,585.00 | 0.0M |
| 2024-11-28 | 2,580.00 | 2,580.00 | 2,567.10 | 2,567.10 | 0.0M |
| 2024-11-27 | 2,540.00 | 2,627.00 | 2,490.00 | 2,563.63 | 0.0M |
| 2024-11-26 | 2,971.92 | 2,978.00 | 2,930.00 | 2,932.40 | 0.0M |
| 2024-11-25 | 2,971.00 | 2,971.00 | 2,896.00 | 2,913.00 | 0.0M |
| 2024-11-22 | 2,940.00 | 2,950.99 | 2,916.00 | 2,939.62 | 0.0M |
| 2024-11-21 | 2,790.00 | 2,858.50 | 2,742.00 | 2,838.67 | 0.0M |
| 2024-11-20 | 2,740.00 | 2,740.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2024-11-19 | 2,700.00 | 2,720.00 | 2,700.00 | 2,720.00 | 0.0M |
| 2024-11-15 | 2,700.00 | 2,700.00 | 2,662.20 | 2,674.00 | 0.0M |
| 2024-11-14 | 2,765.00 | 2,765.00 | 2,740.00 | 2,749.80 | 0.0M |
| 2024-11-13 | 2,828.00 | 2,828.00 | 2,767.52 | 2,767.52 | 0.0M |
| 2024-11-12 | 2,827.00 | 2,873.99 | 2,812.63 | 2,814.00 | 0.0M |
| 2024-11-11 | 2,800.00 | 2,827.50 | 2,763.00 | 2,827.50 | 0.0M |
| 2024-11-08 | 2,730.00 | 2,730.00 | 2,725.00 | 2,725.00 | 0.0M |
| 2024-11-07 | 2,745.00 | 2,765.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2024-11-06 | 2,818.00 | 2,818.00 | 2,769.77 | 2,769.77 | 0.0M |
| 2024-11-05 | 2,650.00 | 2,690.00 | 2,643.66 | 2,682.02 | 0.0M |
| 2024-11-04 | 2,660.00 | 2,693.00 | 2,636.40 | 2,646.00 | 0.0M |
| 2024-11-01 | 2,595.00 | 2,641.00 | 2,595.00 | 2,630.00 | 0.0M |
| 2024-10-31 | 2,466.00 | 2,489.00 | 2,460.00 | 2,484.00 | 0.0M |
| 2024-10-30 | 2,550.00 | 2,650.00 | 2,550.00 | 2,562.49 | 0.0M |
| 2024-10-29 | 2,432.00 | 2,499.99 | 2,409.01 | 2,442.80 | 0.0M |
| 2024-10-25 | 2,445.13 | 2,463.00 | 2,440.01 | 2,440.01 | 0.0M |
| 2024-10-24 | 2,387.37 | 2,401.00 | 2,387.37 | 2,401.00 | 0.0M |
| 2024-10-23 | 2,413.00 | 2,413.00 | 2,362.00 | 2,362.00 | 0.0M |
| 2024-10-22 | 2,409.00 | 2,420.00 | 2,350.01 | 2,395.91 | 0.0M |
| 2024-10-21 | 2,535.00 | 2,535.00 | 2,504.00 | 2,504.00 | 0.0M |
| 2024-10-18 | 2,560.00 | 2,560.00 | 2,496.00 | 2,510.01 | 0.0M |
| 2024-10-17 | 2,599.99 | 2,612.85 | 2,560.00 | 2,560.00 | 0.0M |
| 2024-10-16 | 2,456.44 | 2,530.00 | 2,456.44 | 2,530.00 | 0.0M |
| 2024-10-15 | 2,550.00 | 2,550.00 | 2,492.00 | 2,501.00 | 0.0M |
| 2024-10-14 | 2,500.00 | 2,500.51 | 2,448.00 | 2,485.12 | 0.0M |
| 2024-10-11 | 2,430.00 | 2,462.80 | 2,430.00 | 2,462.80 | 0.0M |
| 2024-10-10 | 2,400.00 | 2,430.00 | 2,400.00 | 2,430.00 | 0.0M |
| 2024-10-09 | 2,286.91 | 2,374.00 | 2,286.91 | 2,374.00 | 0.0M |
| 2024-10-08 | 2,335.00 | 2,352.00 | 2,335.00 | 2,342.80 | 0.0M |
| 2024-10-07 | 2,320.30 | 2,320.30 | 2,320.30 | 2,320.30 | 0.0M |
| 2024-10-04 | 2,263.00 | 2,295.06 | 2,255.00 | 2,295.06 | 0.0M |
| 2024-10-03 | 2,230.00 | 2,230.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2024-10-02 | 2,219.20 | 2,313.99 | 2,200.01 | 2,210.09 | 0.0M |
| 2024-09-30 | 2,315.90 | 2,381.39 | 2,292.01 | 2,330.40 | 0.0M |
| 2024-09-27 | 2,440.00 | 2,440.00 | 2,369.25 | 2,378.92 | 0.0M |
| 2024-09-26 | 2,400.00 | 2,499.99 | 2,381.41 | 2,493.10 | 0.0M |
| 2024-09-25 | 2,300.00 | 2,374.99 | 2,300.00 | 2,365.75 | 0.0M |
| 2024-09-24 | 2,280.00 | 2,299.99 | 2,245.00 | 2,271.00 | 0.0M |
| 2024-09-23 | 2,260.01 | 2,288.00 | 2,260.01 | 2,269.00 | 0.0M |
| 2024-09-20 | 2,280.00 | 2,300.00 | 2,280.00 | 2,300.00 | 0.0M |
| 2024-09-19 | 2,237.51 | 2,298.00 | 2,237.51 | 2,280.00 | 0.0M |
| 2024-09-18 | 2,283.00 | 2,283.00 | 2,247.00 | 2,247.00 | 0.0M |
| 2024-09-17 | 2,246.00 | 2,246.00 | 2,235.00 | 2,235.17 | 0.0M |
| 2024-09-13 | 2,188.37 | 2,195.00 | 2,187.00 | 2,187.00 | 0.0M |
| 2024-09-12 | 2,132.81 | 2,253.19 | 2,132.81 | 2,183.53 | 0.0M |
| 2024-09-11 | 2,137.00 | 2,156.00 | 2,117.20 | 2,156.00 | 0.0M |
| 2024-09-10 | 2,130.00 | 2,140.00 | 2,125.00 | 2,136.17 | 0.0M |
| 2024-09-09 | 2,132.10 | 2,132.10 | 2,110.00 | 2,110.25 | 0.0M |
| 2024-09-06 | 2,082.00 | 2,082.00 | 2,025.01 | 2,043.44 | 0.0M |
| 2024-09-05 | 2,120.00 | 2,156.00 | 2,120.00 | 2,133.20 | 0.0M |
| 2024-09-04 | 2,163.00 | 2,194.98 | 2,149.00 | 2,194.98 | 0.0M |
| 2024-09-03 | 2,212.00 | 2,269.19 | 2,186.50 | 2,203.43 | 0.0M |
| 2024-08-30 | 2,290.00 | 2,308.00 | 2,196.00 | 2,275.89 | 0.0M |
| 2024-08-29 | 2,225.00 | 2,239.99 | 2,135.01 | 2,195.40 | 0.0M |
| 2024-08-28 | 2,164.50 | 2,230.19 | 2,118.00 | 2,180.00 | 0.0M |
| 2024-08-27 | 2,175.07 | 2,204.40 | 2,171.08 | 2,198.00 | 0.0M |
| 2024-08-26 | 2,140.30 | 2,179.99 | 2,140.30 | 2,154.00 | 0.0M |
| 2024-08-23 | 2,120.00 | 2,159.97 | 2,120.00 | 2,136.51 | 0.0M |
| 2024-08-22 | 2,195.11 | 2,249.99 | 2,120.00 | 2,120.00 | 0.0M |
| 2024-08-21 | 2,112.00 | 2,180.85 | 2,112.00 | 2,169.99 | 0.0M |
| 2024-08-20 | 2,087.00 | 2,120.00 | 2,080.00 | 2,109.80 | 0.0M |
| 2024-08-19 | 2,050.00 | 2,185.00 | 2,050.00 | 2,087.00 | 0.0M |
| 2024-08-16 | 2,080.00 | 2,086.00 | 2,024.57 | 2,086.00 | 0.0M |
| 2024-08-15 | 2,020.00 | 2,065.00 | 2,013.00 | 2,064.49 | 0.0M |
| 2024-08-14 | 1,927.00 | 1,975.99 | 1,925.00 | 1,935.09 | 0.0M |
| 2024-08-13 | 1,881.50 | 1,924.21 | 1,857.24 | 1,910.00 | 0.0M |
| 2024-08-12 | 1,755.00 | 1,850.00 | 1,755.00 | 1,825.00 | 0.0M |
| 2024-08-09 | 1,700.00 | 1,750.00 | 1,675.00 | 1,750.00 | 0.0M |
| 2024-08-08 | 1,706.00 | 1,735.00 | 1,706.00 | 1,706.01 | 0.0M |
| 2024-08-07 | 1,860.00 | 1,860.00 | 1,675.00 | 1,705.43 | 0.0M |
| 2024-08-06 | 1,874.22 | 1,889.99 | 1,817.00 | 1,846.50 | 0.0M |
| 2024-08-05 | 1,852.61 | 1,921.56 | 1,852.61 | 1,894.80 | 0.0M |
| 2024-08-02 | 2,011.12 | 2,011.12 | 1,927.50 | 1,950.48 | 0.0M |
| 2024-08-01 | 2,124.68 | 2,124.68 | 2,011.12 | 2,042.00 | 0.0M |
| 2024-07-31 | 2,150.00 | 2,174.50 | 2,093.20 | 2,094.00 | 0.0M |
| 2024-07-30 | 2,100.01 | 2,100.01 | 1,995.50 | 2,014.01 | 0.0M |
| 2024-07-29 | 2,110.00 | 2,115.00 | 2,085.00 | 2,089.80 | 0.0M |
| 2024-07-26 | 2,098.94 | 2,100.00 | 2,070.02 | 2,085.00 | 0.0M |
| 2024-07-25 | 2,088.50 | 2,098.94 | 2,000.71 | 2,055.11 | 0.0M |
| 2024-07-24 | 2,255.00 | 2,255.00 | 2,130.00 | 2,144.54 | 0.0M |
| 2024-07-23 | 2,280.01 | 2,301.00 | 2,280.01 | 2,301.00 | 0.0M |
| 2024-07-22 | 2,310.00 | 2,329.99 | 2,310.00 | 2,311.00 | 0.0M |
| 2024-07-19 | 2,273.00 | 2,273.00 | 2,260.00 | 2,260.00 | 0.0M |
| 2024-07-18 | 2,218.00 | 2,224.00 | 2,190.00 | 2,224.00 | 0.0M |
| 2024-07-17 | 2,285.00 | 2,301.00 | 2,209.72 | 2,225.29 | 0.0M |
| 2024-07-16 | 2,400.00 | 2,400.00 | 2,360.00 | 2,375.00 | 0.0M |
| 2024-07-15 | 2,478.17 | 2,478.17 | 2,437.00 | 2,448.00 | 0.0M |
| 2024-07-12 | 2,493.00 | 2,493.00 | 2,471.50 | 2,479.99 | 0.0M |
| 2024-07-11 | 2,500.00 | 2,558.39 | 2,499.00 | 2,558.39 | 0.0M |
| 2024-07-10 | 2,560.00 | 2,610.99 | 2,556.00 | 2,610.99 | 0.0M |
| 2024-07-09 | 2,630.00 | 2,653.18 | 2,600.01 | 2,600.01 | 0.0M |
| 2024-07-08 | 2,653.18 | 2,653.18 | 2,590.00 | 2,639.99 | 0.0M |
| 2024-07-05 | 2,550.00 | 2,550.00 | 2,510.79 | 2,511.00 | 0.0M |
| 2024-07-04 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0M |
| 2024-07-03 | 2,771.99 | 2,771.99 | 2,565.00 | 2,565.00 | 0.0M |
| 2024-07-02 | 2,575.00 | 2,613.00 | 2,575.00 | 2,613.00 | 0.0M |
| 2024-07-01 | 2,585.00 | 2,585.00 | 2,584.00 | 2,584.00 | 0.0M |
| 2024-06-28 | 2,495.00 | 2,515.00 | 2,491.00 | 2,515.00 | 0.0M |
| 2024-06-27 | 2,540.01 | 2,560.00 | 2,540.01 | 2,555.00 | 0.0M |
| 2024-06-26 | 2,570.00 | 2,600.00 | 2,470.00 | 2,520.00 | 0.0M |
| 2024-06-24 | 2,542.00 | 2,542.00 | 2,484.00 | 2,484.50 | 0.0M |
| 2024-06-21 | 2,650.00 | 2,650.00 | 2,616.90 | 2,630.58 | 0.0M |
| 2024-06-20 | 2,945.00 | 2,991.99 | 2,715.00 | 2,739.00 | 0.0M |
| 2024-06-19 | 2,750.00 | 2,864.25 | 2,750.00 | 2,841.00 | 0.0M |
| 2024-06-18 | 2,700.00 | 2,849.99 | 2,700.00 | 2,743.00 | 0.0M |
| 2024-06-17 | 2,600.00 | 2,676.65 | 2,578.00 | 2,676.65 | 0.0M |
| 2024-06-14 | 2,479.99 | 2,479.99 | 2,479.99 | 2,479.99 | 0.0M |
| 2024-06-13 | 2,481.00 | 2,511.80 | 2,481.00 | 2,500.00 | 0.0M |
| 2024-06-12 | 2,500.00 | 2,505.00 | 2,460.00 | 2,461.00 | 0.0M |
| 2024-06-11 | 2,480.00 | 2,489.99 | 2,446.00 | 2,446.00 | 0.0M |
| 2024-06-10 | 2,390.87 | 2,498.98 | 2,390.87 | 2,415.00 | 0.0M |
| 2024-06-07 | 2,369.81 | 2,392.92 | 2,350.00 | 2,390.87 | 0.0M |
| 2024-06-06 | 2,360.01 | 2,395.00 | 2,325.00 | 2,391.24 | 0.0M |
| 2024-06-05 | 2,449.99 | 2,449.99 | 2,362.65 | 2,418.00 | 0.0M |
| 2024-06-04 | 2,397.00 | 2,450.00 | 2,397.00 | 2,449.99 | 0.0M |
| 2024-06-03 | 2,375.00 | 2,375.00 | 2,325.00 | 2,339.93 | 0.0M |
| 2024-05-31 | 2,421.70 | 2,421.70 | 2,242.00 | 2,375.00 | 0.0M |
| 2024-05-30 | 3,048.00 | 3,048.00 | 2,810.00 | 2,893.92 | 0.0M |
| 2024-05-29 | 2,900.00 | 2,911.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2024-05-28 | 2,745.00 | 2,879.99 | 2,741.19 | 2,795.00 | 0.0M |
| 2024-05-24 | 2,752.79 | 2,755.00 | 2,691.00 | 2,741.19 | 0.0M |
| 2024-05-23 | 2,630.00 | 2,645.00 | 2,567.00 | 2,567.00 | 0.0M |
| 2024-05-22 | 2,446.21 | 2,446.21 | 2,446.21 | 2,446.21 | 0.0M |
| 2024-05-21 | 2,514.29 | 2,514.29 | 2,514.29 | 2,514.29 | 0.0M |
| 2024-05-20 | 2,471.00 | 2,471.00 | 2,409.00 | 2,410.70 | 0.0M |
| 2024-05-17 | 2,487.72 | 2,490.00 | 2,450.00 | 2,450.00 | 0.0M |
| 2024-05-16 | 2,452.65 | 2,454.25 | 2,452.65 | 2,454.00 | 0.0M |
| 2024-05-15 | 2,424.00 | 2,495.00 | 2,424.00 | 2,495.00 | 0.0M |
| 2024-05-14 | 2,238.01 | 2,250.00 | 2,238.01 | 2,250.00 | 0.0M |
| 2024-05-10 | 2,232.02 | 2,232.02 | 2,232.02 | 2,232.02 | 0.0M |
| 2024-05-09 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 0.0M |
| 2024-05-08 | 2,200.00 | 2,215.00 | 2,196.00 | 2,215.00 | 0.0M |
| 2024-05-06 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 0.0M |
| 2024-05-02 | 2,105.39 | 2,105.39 | 2,105.39 | 2,105.39 | 0.0M |
| 2024-04-30 | 2,192.39 | 2,192.39 | 2,192.39 | 2,192.39 | 0.0M |
| 2024-04-26 | 2,141.00 | 2,141.00 | 2,141.00 | 2,141.00 | 0.0M |
| 2024-04-25 | 2,127.25 | 2,127.25 | 2,127.25 | 2,127.25 | 0.0M |
| 2024-04-24 | 2,108.60 | 2,108.60 | 2,072.50 | 2,072.50 | 0.0M |
| 2024-04-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2024-04-19 | 2,033.00 | 2,033.00 | 1,970.01 | 1,970.01 | 0.0M |
| 2024-04-18 | 2,035.00 | 2,039.99 | 2,035.00 | 2,039.99 | 0.0M |
| 2024-04-12 | 2,004.00 | 2,004.00 | 1,968.00 | 1,973.50 | 0.0M |
| 2024-04-11 | 2,058.00 | 2,058.00 | 2,000.00 | 2,044.00 | 0.0M |
| 2024-04-10 | 2,035.20 | 2,035.20 | 2,035.20 | 2,035.20 | 0.0M |
| 2024-04-09 | 2,049.00 | 2,049.00 | 1,967.12 | 2,034.00 | 0.0M |
| 2024-04-08 | 2,070.00 | 2,070.00 | 2,050.01 | 2,050.01 | 0.0M |
| 2024-04-05 | 2,125.19 | 2,185.00 | 2,125.19 | 2,181.84 | 0.0M |
| 2024-04-03 | 2,068.01 | 2,120.00 | 2,068.01 | 2,086.09 | 0.0M |
| 2024-04-02 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0M |
| 2024-03-27 | 1,809.11 | 1,848.50 | 1,809.11 | 1,848.50 | 0.0M |
| 2024-03-26 | 1,936.30 | 1,936.30 | 1,936.30 | 1,936.30 | 0.0M |
| 2024-03-25 | 1,897.70 | 1,897.70 | 1,897.70 | 1,897.70 | 0.0M |
| 2024-03-21 | 1,870.00 | 1,928.00 | 1,870.00 | 1,909.50 | 0.0M |
| 2024-03-20 | 1,805.00 | 1,866.19 | 1,805.00 | 1,853.00 | 0.0M |
| 2024-03-19 | 1,785.01 | 1,870.49 | 1,785.01 | 1,870.49 | 0.0M |
| 2024-03-14 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.0M |
| 2024-03-13 | 1,848.00 | 1,848.00 | 1,827.01 | 1,828.00 | 0.0M |
| 2024-03-12 | 1,930.00 | 1,930.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2024-03-08 | 1,953.21 | 1,953.21 | 1,952.00 | 1,952.00 | 0.0M |
| 2024-03-07 | 2,043.00 | 2,043.00 | 2,031.00 | 2,031.00 | 0.0M |
| 2024-03-06 | 1,997.00 | 2,000.50 | 1,997.00 | 2,000.50 | 0.0M |
| 2024-03-04 | 2,207.00 | 2,207.00 | 2,100.00 | 2,119.00 | 0.0M |
| 2024-03-01 | 1,949.05 | 2,095.00 | 1,949.05 | 2,095.00 | 0.0M |
| 2024-02-29 | 1,604.25 | 1,606.40 | 1,604.25 | 1,606.09 | 0.0M |
| 2024-02-28 | 1,600.00 | 1,629.99 | 1,600.00 | 1,626.89 | 0.0M |
| 2024-02-27 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0.0M |
| 2024-02-26 | 1,599.20 | 1,636.79 | 1,599.00 | 1,636.79 | 0.0M |
| 2024-02-23 | 1,539.08 | 1,545.00 | 1,538.00 | 1,538.00 | 0.0M |
| 2024-02-20 | 1,404.00 | 1,404.00 | 1,402.00 | 1,402.00 | 0.0M |
| 2024-02-15 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.0M |
| 2024-02-08 | 1,435.21 | 1,435.21 | 1,435.21 | 1,435.21 | 0.0M |
| 2024-02-07 | 1,421.00 | 1,425.00 | 1,421.00 | 1,425.00 | 0.0M |
| 2024-02-06 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2024-01-16 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.0M |
| 2024-01-03 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0M |
| 2024-01-02 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0.0M |