1,583.96
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 4,640.10 | 4,850.00 | 4,640.10 | 4,850.00 | 0.0M |
| 2022-12-28 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.0M |
| 2022-12-27 | 4,725.00 | 4,725.00 | 4,725.00 | 4,725.00 | 0.0M |
| 2022-12-22 | 4,634.33 | 4,705.00 | 4,634.33 | 4,705.00 | 0.0M |
| 2022-12-21 | 4,823.41 | 4,823.41 | 4,823.41 | 4,823.41 | 0.0M |
| 2022-12-15 | 4,732.25 | 4,732.25 | 4,732.25 | 4,732.25 | 0.0M |
| 2022-12-14 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 0.0M |
| 2022-12-13 | 4,861.00 | 4,861.00 | 4,861.00 | 4,861.00 | 0.0M |
| 2022-12-09 | 4,756.00 | 4,756.00 | 4,756.00 | 4,756.00 | 0.0M |
| 2022-12-08 | 4,735.40 | 4,735.40 | 4,608.10 | 4,608.10 | 0.0M |
| 2022-12-07 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 0.0M |
| 2022-12-05 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 0.0M |
| 2022-12-01 | 4,458.55 | 4,458.55 | 4,458.55 | 4,458.55 | 0.0M |
| 2022-11-30 | 4,176.61 | 4,490.00 | 4,176.61 | 4,490.00 | 0.0M |
| 2022-11-29 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | 0.0M |
| 2022-11-28 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 0.0M |
| 2022-11-22 | 4,300.00 | 4,316.00 | 4,300.00 | 4,316.00 | 0.0M |
| 2022-11-18 | 4,500.41 | 4,561.00 | 4,500.41 | 4,561.00 | 0.0M |
| 2022-11-17 | 4,176.03 | 4,176.03 | 4,176.03 | 4,176.03 | 0.0M |
| 2022-11-16 | 4,352.00 | 4,352.00 | 4,352.00 | 4,352.00 | 0.0M |
| 2022-11-15 | 4,410.50 | 4,410.50 | 4,410.50 | 4,410.50 | 0.0M |
| 2022-11-14 | 4,409.00 | 4,409.00 | 4,350.00 | 4,350.00 | 0.0M |
| 2022-11-11 | 4,372.00 | 4,474.00 | 4,372.00 | 4,474.00 | 0.0M |
| 2022-11-10 | 4,195.00 | 4,200.00 | 4,192.87 | 4,196.00 | 0.0M |
| 2022-11-09 | 4,086.99 | 4,086.99 | 4,086.99 | 4,086.99 | 0.0M |
| 2022-11-08 | 4,102.00 | 4,115.00 | 4,100.00 | 4,115.00 | 0.0M |
| 2022-11-07 | 4,018.47 | 4,018.47 | 4,003.00 | 4,003.00 | 0.0M |
| 2022-11-04 | 4,180.00 | 4,189.00 | 4,180.00 | 4,189.00 | 0.0M |
| 2022-11-03 | 3,770.00 | 3,844.00 | 3,770.00 | 3,806.00 | 0.0M |
| 2022-11-01 | 4,108.00 | 4,108.00 | 4,082.00 | 4,082.00 | 0.0M |
| 2022-10-31 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0M |
| 2022-10-28 | 4,104.88 | 4,104.88 | 4,104.88 | 4,104.88 | 0.0M |
| 2022-10-27 | 4,075.00 | 4,075.00 | 4,064.00 | 4,064.00 | 0.0M |
| 2022-10-26 | 4,114.00 | 4,114.00 | 4,114.00 | 4,114.00 | 0.0M |
| 2022-10-25 | 4,060.00 | 4,074.00 | 4,060.00 | 4,074.00 | 0.0M |
| 2022-10-24 | 3,908.44 | 3,915.00 | 3,908.44 | 3,915.00 | 0.0M |
| 2022-10-21 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2022-10-20 | 4,045.72 | 4,045.72 | 4,045.72 | 4,045.72 | 0.0M |
| 2022-10-19 | 4,189.55 | 4,189.55 | 4,180.60 | 4,180.60 | 0.0M |
| 2022-10-18 | 4,308.25 | 4,308.25 | 4,295.00 | 4,295.00 | 0.0M |
| 2022-10-17 | 4,234.00 | 4,262.00 | 4,234.00 | 4,262.00 | 0.0M |
| 2022-10-13 | 4,260.00 | 4,280.00 | 4,260.00 | 4,280.00 | 0.0M |
| 2022-10-12 | 4,296.81 | 4,296.81 | 4,296.81 | 4,296.81 | 0.0M |
| 2022-10-10 | 4,353.00 | 4,353.00 | 4,353.00 | 4,353.00 | 0.0M |
| 2022-10-06 | 4,571.00 | 4,625.00 | 4,550.10 | 4,625.00 | 0.0M |
| 2022-09-30 | 4,386.90 | 4,386.90 | 4,386.90 | 4,386.90 | 0.0M |
| 2022-09-29 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2022-09-27 | 4,565.87 | 4,567.00 | 4,565.87 | 4,567.00 | 0.0M |
| 2022-09-26 | 4,736.74 | 4,736.74 | 4,736.74 | 4,736.74 | 0.0M |
| 2022-09-22 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2022-09-07 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 0.0M |
| 2022-09-01 | 5,020.00 | 5,072.00 | 5,020.00 | 5,072.00 | 0.0M |
| 2022-08-25 | 5,414.50 | 5,414.50 | 5,414.50 | 5,414.50 | 0.0M |
| 2022-08-22 | 5,397.00 | 5,397.00 | 5,395.00 | 5,395.00 | 0.0M |
| 2022-08-19 | 5,575.00 | 5,580.88 | 5,575.00 | 5,580.88 | 0.0M |
| 2022-08-18 | 5,535.72 | 5,686.00 | 5,535.72 | 5,686.00 | 0.0M |
| 2022-08-17 | 5,526.00 | 5,526.00 | 5,526.00 | 5,526.00 | 0.0M |
| 2022-08-16 | 5,483.58 | 5,483.58 | 5,483.58 | 5,483.58 | 0.0M |
| 2022-08-02 | 5,532.50 | 5,601.10 | 5,531.00 | 5,601.10 | 0.0M |
| 2022-08-01 | 5,488.67 | 5,488.67 | 5,488.67 | 5,488.67 | 0.0M |
| 2022-07-25 | 5,252.00 | 5,278.50 | 5,252.00 | 5,278.50 | 0.0M |
| 2022-07-18 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 0.0M |
| 2022-07-13 | 5,126.48 | 5,126.48 | 5,126.48 | 5,126.48 | 0.0M |
| 2022-07-11 | 5,079.67 | 5,079.67 | 5,079.67 | 5,079.67 | 0.0M |
| 2022-06-24 | 5,278.92 | 5,278.92 | 5,278.92 | 5,278.92 | 0.0M |
| 2022-06-13 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 0.0M |
| 2022-06-03 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0M |
| 2022-06-01 | 5,040.15 | 5,040.15 | 5,040.15 | 5,040.15 | 0.0M |
| 2022-05-31 | 5,035.66 | 5,035.66 | 5,035.66 | 5,035.66 | 0.0M |
| 2022-05-27 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.0M |
| 2022-05-25 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.0M |
| 2022-05-24 | 4,569.25 | 4,569.25 | 4,569.25 | 4,569.25 | 0.0M |
| 2022-05-19 | 4,685.85 | 4,685.85 | 4,685.85 | 4,685.85 | 0.0M |
| 2022-05-18 | 4,723.45 | 4,723.45 | 4,723.45 | 4,723.45 | 0.0M |
| 2022-05-16 | 4,764.03 | 4,764.03 | 4,764.03 | 4,764.03 | 0.0M |
| 2022-05-13 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | 0.0M |
| 2022-05-12 | 4,673.00 | 4,673.00 | 4,596.00 | 4,596.00 | 0.0M |
| 2022-05-11 | 4,790.00 | 4,790.00 | 4,694.77 | 4,694.77 | 0.0M |
| 2022-05-10 | 4,718.86 | 4,718.86 | 4,718.86 | 4,718.86 | 0.0M |
| 2022-05-09 | 4,802.99 | 4,802.99 | 4,802.99 | 4,802.99 | 0.0M |
| 2022-05-06 | 4,782.00 | 4,834.01 | 4,782.00 | 4,834.01 | 0.0M |
| 2022-05-05 | 4,908.54 | 4,908.54 | 4,908.54 | 4,908.54 | 0.0M |
| 2022-05-04 | 5,038.43 | 5,132.56 | 5,022.20 | 5,132.56 | 0.0M |
| 2022-05-02 | 5,400.00 | 5,400.00 | 5,210.15 | 5,210.15 | 0.0M |
| 2022-04-28 | 5,472.30 | 5,472.30 | 5,472.30 | 5,472.30 | 0.0M |
| 2022-04-27 | 5,280.00 | 5,343.00 | 5,280.00 | 5,343.00 | 0.0M |
| 2022-04-25 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0M |
| 2022-04-22 | 5,393.14 | 5,393.14 | 5,393.14 | 5,393.14 | 0.0M |
| 2022-04-21 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.0M |
| 2022-04-20 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.0M |
| 2022-04-07 | 5,321.88 | 5,375.10 | 5,321.88 | 5,375.10 | 0.0M |
| 2022-04-06 | 5,264.14 | 5,326.84 | 5,264.14 | 5,326.84 | 0.0M |
| 2022-04-01 | 5,437.69 | 5,442.11 | 5,431.50 | 5,431.50 | 0.0M |
| 2022-03-31 | 5,453.63 | 5,453.63 | 5,449.35 | 5,449.35 | 0.0M |
| 2022-03-29 | 5,684.63 | 5,684.63 | 5,684.63 | 5,684.63 | 0.0M |
| 2022-03-28 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.0M |
| 2022-03-25 | 5,502.60 | 5,502.60 | 5,484.92 | 5,494.19 | 0.0M |
| 2022-03-24 | 5,549.80 | 5,549.80 | 5,549.80 | 5,549.80 | 0.0M |
| 2022-03-23 | 5,591.96 | 5,591.96 | 5,591.96 | 5,591.96 | 0.0M |
| 2022-03-22 | 5,714.00 | 5,718.30 | 5,714.00 | 5,718.30 | 0.0M |
| 2022-03-18 | 5,611.00 | 5,611.00 | 5,611.00 | 5,611.00 | 0.0M |
| 2022-03-16 | 5,543.50 | 5,543.50 | 5,543.50 | 5,543.50 | 0.0M |
| 2022-03-15 | 5,369.20 | 5,369.20 | 5,345.75 | 5,345.75 | 0.0M |
| 2022-03-14 | 5,361.69 | 5,361.69 | 5,361.69 | 5,361.69 | 0.0M |
| 2022-03-11 | 5,615.68 | 5,615.68 | 5,615.68 | 5,615.68 | 0.0M |
| 2022-03-09 | 5,845.00 | 5,892.00 | 5,838.00 | 5,838.00 | 0.0M |
| 2022-03-08 | 5,743.58 | 5,807.00 | 5,743.58 | 5,807.00 | 0.0M |
| 2022-03-07 | 5,787.18 | 5,787.18 | 5,607.84 | 5,607.84 | 0.0M |
| 2022-03-04 | 5,968.00 | 5,985.30 | 5,968.00 | 5,985.30 | 0.0M |
| 2022-03-03 | 6,021.00 | 6,021.00 | 6,021.00 | 6,021.00 | 0.0M |
| 2022-03-02 | 6,045.15 | 6,045.25 | 6,045.15 | 6,045.25 | 0.0M |
| 2022-03-01 | 5,895.75 | 5,895.75 | 5,879.25 | 5,879.25 | 0.0M |
| 2022-02-28 | 6,009.53 | 6,009.53 | 6,009.53 | 6,009.53 | 0.0M |
| 2022-02-25 | 6,104.00 | 6,118.00 | 6,104.00 | 6,115.74 | 0.0M |
| 2022-02-23 | 6,009.53 | 6,009.53 | 6,009.53 | 6,009.53 | 0.0M |
| 2022-02-22 | 5,996.00 | 6,000.00 | 5,996.00 | 6,000.00 | 0.0M |
| 2022-02-16 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 0.0M |
| 2022-02-14 | 6,197.20 | 6,197.20 | 6,197.20 | 6,197.20 | 0.0M |
| 2022-02-10 | 6,484.41 | 6,488.40 | 6,484.41 | 6,488.40 | 0.0M |
| 2022-02-09 | 6,623.85 | 6,623.85 | 6,520.00 | 6,520.00 | 0.0M |
| 2022-02-08 | 6,461.50 | 6,461.50 | 6,420.00 | 6,420.00 | 0.0M |
| 2022-02-03 | 6,472.97 | 6,472.97 | 6,271.10 | 6,271.10 | 0.0M |
| 2022-02-02 | 6,480.00 | 6,550.10 | 6,480.00 | 6,545.39 | 0.0M |
| 2022-02-01 | 6,467.40 | 6,484.91 | 6,467.40 | 6,484.91 | 0.0M |
| 2022-01-31 | 6,366.00 | 6,409.15 | 6,366.00 | 6,398.60 | 0.0M |
| 2022-01-28 | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | 0.0M |
| 2022-01-27 | 6,173.47 | 6,173.47 | 6,173.47 | 6,173.47 | 0.0M |
| 2022-01-25 | 6,088.09 | 6,168.00 | 6,088.09 | 6,098.68 | 0.0M |
| 2022-01-24 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | 0.0M |
| 2022-01-21 | 6,105.00 | 6,165.00 | 6,091.00 | 6,095.85 | 0.0M |
| 2022-01-20 | 6,300.33 | 6,300.33 | 6,284.20 | 6,284.20 | 0.0M |
| 2022-01-19 | 6,442.52 | 6,442.52 | 6,442.52 | 6,442.52 | 0.0M |
| 2022-01-18 | 6,361.70 | 6,361.70 | 6,361.70 | 6,361.70 | 0.0M |
| 2022-01-14 | 6,480.00 | 6,524.80 | 6,480.00 | 6,524.80 | 0.0M |
| 2022-01-13 | 6,905.00 | 6,905.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2022-01-12 | 7,048.00 | 7,048.00 | 7,005.00 | 7,007.59 | 0.0M |
| 2022-01-11 | 6,800.00 | 6,918.30 | 6,782.90 | 6,915.00 | 0.0M |
| 2022-01-10 | 6,875.00 | 6,875.00 | 6,816.10 | 6,816.10 | 0.0M |
| 2022-01-07 | 7,191.87 | 7,191.87 | 7,176.65 | 7,176.65 | 0.0M |
| 2022-01-06 | 7,255.00 | 7,306.46 | 7,240.04 | 7,306.46 | 0.0M |
| 2022-01-05 | 7,344.85 | 7,404.70 | 7,344.85 | 7,404.70 | 0.0M |
| 2022-01-04 | 7,628.50 | 7,628.50 | 7,628.50 | 7,628.50 | 0.0M |