23,800.00
Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 22,000.00 | 22,500.00 | 21,600.00 | 21,800.00 | 0.0M |
| 2024-12-30 | 22,400.00 | 22,500.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-12-27 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 0.0M |
| 2024-12-26 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-12-25 | 21,400.00 | 21,400.00 | 21,108.00 | 21,400.00 | 0.0M |
| 2024-12-24 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-12-23 | 21,400.00 | 21,497.00 | 21,400.00 | 21,497.00 | 0.0M |
| 2024-12-20 | 19,941.00 | 19,941.00 | 19,941.00 | 19,941.00 | 0.0M |
| 2024-12-19 | 22,373.00 | 22,762.00 | 22,373.00 | 22,567.00 | 0.0M |
| 2024-12-18 | 21,984.00 | 21,984.00 | 21,886.00 | 21,984.00 | 0.0M |
| 2024-12-17 | 21,789.00 | 21,789.00 | 21,789.00 | 21,789.00 | 0.0M |
| 2024-12-16 | 21,789.00 | 21,789.00 | 21,789.00 | 21,789.00 | 0.0M |
| 2024-12-13 | 21,886.00 | 21,886.00 | 21,886.00 | 21,886.00 | 0.0M |
| 2024-12-10 | 21,497.00 | 22,373.00 | 21,497.00 | 21,886.00 | 0.0M |
| 2024-12-06 | 22,373.00 | 22,373.00 | 22,373.00 | 22,373.00 | 0.0M |
| 2024-12-04 | 22,373.00 | 22,470.00 | 22,373.00 | 22,470.00 | 0.0M |
| 2024-12-03 | 21,886.00 | 21,886.00 | 21,886.00 | 21,886.00 | 0.0M |
| 2024-12-02 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.0M |
| 2024-11-18 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-11-14 | 22,470.00 | 22,470.00 | 22,470.00 | 22,470.00 | 0.0M |
| 2024-11-11 | 22,859.00 | 22,859.00 | 21,984.00 | 22,859.00 | 0.0M |
| 2024-11-08 | 21,984.00 | 21,984.00 | 21,984.00 | 21,984.00 | 0.0M |
| 2024-11-07 | 21,886.00 | 21,886.00 | 21,886.00 | 21,886.00 | 0.0M |
| 2024-10-29 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-10-25 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.0M |
| 2024-10-23 | 21,400.00 | 21,692.00 | 21,400.00 | 21,692.00 | 0.0M |
| 2024-10-22 | 22,081.00 | 22,081.00 | 22,081.00 | 22,081.00 | 0.0M |
| 2024-10-21 | 21,886.00 | 21,886.00 | 21,886.00 | 21,886.00 | 0.0M |
| 2024-10-18 | 21,886.00 | 21,886.00 | 21,886.00 | 21,886.00 | 0.0M |
| 2024-10-16 | 22,200.00 | 22,600.00 | 22,200.00 | 22,600.00 | 0.0M |
| 2024-10-14 | 22,600.00 | 22,600.00 | 22,000.00 | 22,200.00 | 0.0M |
| 2024-10-11 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2024-10-09 | 22,294.00 | 22,294.00 | 22,100.00 | 22,100.00 | 0.0M |
| 2024-10-08 | 22,197.00 | 22,294.00 | 22,197.00 | 22,294.00 | 0.0M |
| 2024-10-07 | 22,197.00 | 22,197.00 | 22,197.00 | 22,197.00 | 0.0M |
| 2024-10-03 | 20,743.00 | 20,743.00 | 20,743.00 | 20,743.00 | 0.0M |
| 2024-10-02 | 21,497.00 | 21,686.00 | 21,497.00 | 21,686.00 | 0.0M |
| 2024-09-30 | 21,120.00 | 21,309.00 | 21,120.00 | 21,309.00 | 0.0M |
| 2024-09-26 | 20,554.00 | 20,554.00 | 20,554.00 | 20,554.00 | 0.0M |
| 2024-09-25 | 20,554.00 | 20,554.00 | 20,554.00 | 20,554.00 | 0.0M |
| 2024-09-24 | 20,272.00 | 20,272.00 | 20,272.00 | 20,272.00 | 0.0M |
| 2024-09-20 | 20,460.00 | 20,460.00 | 20,272.00 | 20,272.00 | 0.0M |
| 2024-09-18 | 22,629.00 | 22,629.00 | 20,837.00 | 20,837.00 | 0.0M |
| 2024-09-17 | 21,874.00 | 21,874.00 | 21,874.00 | 21,874.00 | 0.0M |
| 2024-09-16 | 21,686.00 | 21,780.00 | 21,686.00 | 21,780.00 | 0.0M |
| 2024-09-11 | 20,837.00 | 20,837.00 | 20,837.00 | 20,837.00 | 0.0M |
| 2024-09-09 | 21,874.00 | 21,874.00 | 21,874.00 | 21,874.00 | 0.0M |
| 2024-09-06 | 21,214.00 | 21,214.00 | 21,214.00 | 21,214.00 | 0.0M |
| 2024-09-05 | 20,743.00 | 20,932.00 | 20,743.00 | 20,932.00 | 0.0M |
| 2024-09-04 | 21,214.00 | 21,214.00 | 20,743.00 | 20,743.00 | 0.0M |
| 2024-08-30 | 21,421.00 | 21,518.00 | 21,421.00 | 21,518.00 | 0.0M |
| 2024-08-28 | 21,131.00 | 21,131.00 | 20,937.00 | 20,937.00 | 0.0M |
| 2024-08-22 | 21,325.00 | 21,325.00 | 21,325.00 | 21,325.00 | 0.0M |
| 2024-08-20 | 20,177.00 | 20,177.00 | 20,177.00 | 20,177.00 | 0.0M |
| 2024-08-15 | 18,197.00 | 19,800.00 | 18,197.00 | 19,800.00 | 0.0M |
| 2024-08-13 | 19,140.00 | 19,140.00 | 19,046.00 | 19,046.00 | 0.0M |
| 2024-08-09 | 21,026.00 | 21,026.00 | 20,743.00 | 20,743.00 | 0.0M |
| 2024-08-06 | 20,932.00 | 21,120.00 | 20,932.00 | 21,120.00 | 0.0M |
| 2024-08-05 | 21,214.00 | 21,214.00 | 21,214.00 | 21,214.00 | 0.0M |
| 2024-08-02 | 18,857.00 | 18,952.00 | 18,857.00 | 18,952.00 | 0.0M |
| 2024-08-01 | 21,497.00 | 21,497.00 | 21,497.00 | 21,497.00 | 0.0M |
| 2024-07-25 | 22,157.00 | 22,157.00 | 22,157.00 | 22,157.00 | 0.0M |
| 2024-07-23 | 20,932.00 | 22,912.00 | 20,932.00 | 22,817.00 | 0.0M |
| 2024-07-19 | 21,026.00 | 21,026.00 | 21,026.00 | 21,026.00 | 0.0M |
| 2024-07-17 | 21,026.00 | 21,026.00 | 21,026.00 | 21,026.00 | 0.0M |
| 2024-07-16 | 20,932.00 | 20,932.00 | 20,932.00 | 20,932.00 | 0.0M |
| 2024-07-15 | 21,874.00 | 21,969.00 | 21,874.00 | 21,969.00 | 0.0M |
| 2024-07-12 | 21,969.00 | 22,063.00 | 21,780.00 | 21,780.00 | 0.0M |
| 2024-07-11 | 21,686.00 | 22,063.00 | 21,592.00 | 21,592.00 | 0.0M |
| 2024-07-10 | 21,214.00 | 21,686.00 | 21,214.00 | 21,686.00 | 0.0M |
| 2024-07-08 | 20,743.00 | 20,743.00 | 20,743.00 | 20,743.00 | 0.0M |
| 2024-07-05 | 21,592.00 | 21,592.00 | 20,272.00 | 20,460.00 | 0.0M |
| 2024-07-04 | 21,026.00 | 21,592.00 | 21,026.00 | 21,592.00 | 0.0M |
| 2024-07-03 | 21,026.00 | 21,026.00 | 21,026.00 | 21,026.00 | 0.0M |
| 2024-07-01 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 0.0M |
| 2024-06-28 | 21,309.00 | 21,309.00 | 21,309.00 | 21,309.00 | 0.0M |
| 2024-06-27 | 21,026.00 | 21,026.00 | 21,026.00 | 21,026.00 | 0.0M |
| 2024-06-25 | 20,932.00 | 20,932.00 | 20,932.00 | 20,932.00 | 0.0M |
| 2024-06-24 | 20,837.00 | 20,932.00 | 20,837.00 | 20,932.00 | 0.0M |
| 2024-06-21 | 21,421.00 | 21,421.00 | 21,421.00 | 21,421.00 | 0.0M |
| 2024-06-20 | 21,523.00 | 21,615.00 | 18,647.00 | 21,615.00 | 0.0M |
| 2024-06-19 | 21,615.00 | 21,615.00 | 21,615.00 | 21,615.00 | 0.0M |
| 2024-06-18 | 21,615.00 | 21,615.00 | 21,523.00 | 21,615.00 | 0.0M |
| 2024-06-17 | 21,801.00 | 21,801.00 | 21,337.00 | 21,801.00 | 0.0M |
| 2024-06-13 | 21,801.00 | 21,894.00 | 21,801.00 | 21,801.00 | 0.0M |
| 2024-06-12 | 21,206.00 | 21,206.00 | 21,206.00 | 21,206.00 | 0.0M |
| 2024-06-11 | 21,567.00 | 21,567.00 | 21,206.00 | 21,206.00 | 0.0M |
| 2024-06-10 | 21,297.00 | 21,297.00 | 20,304.00 | 20,304.00 | 0.0M |
| 2024-06-06 | 20,665.00 | 20,665.00 | 20,304.00 | 20,665.00 | 0.0M |
| 2024-06-04 | 20,665.00 | 20,665.00 | 20,665.00 | 20,665.00 | 0.0M |
| 2024-05-31 | 20,665.00 | 20,665.00 | 20,665.00 | 20,665.00 | 0.0M |
| 2024-05-30 | 20,665.00 | 20,665.00 | 20,665.00 | 20,665.00 | 0.0M |
| 2024-05-28 | 20,484.00 | 20,755.00 | 20,484.00 | 20,755.00 | 0.0M |
| 2024-05-27 | 20,484.00 | 20,484.00 | 20,484.00 | 20,484.00 | 0.0M |
| 2024-05-24 | 20,394.00 | 20,484.00 | 20,394.00 | 20,484.00 | 0.0M |
| 2024-05-23 | 20,484.00 | 20,484.00 | 20,484.00 | 20,484.00 | 0.0M |
| 2024-05-22 | 20,484.00 | 20,484.00 | 20,484.00 | 20,484.00 | 0.0M |
| 2024-05-21 | 20,394.00 | 20,484.00 | 20,394.00 | 20,484.00 | 0.0M |
| 2024-05-20 | 20,575.00 | 20,665.00 | 20,484.00 | 20,575.00 | 0.0M |
| 2024-05-17 | 20,214.00 | 20,394.00 | 20,214.00 | 20,394.00 | 0.0M |
| 2024-05-16 | 20,033.00 | 20,033.00 | 20,033.00 | 20,033.00 | 0.0M |
| 2024-05-14 | 20,033.00 | 20,304.00 | 20,033.00 | 20,304.00 | 0.0M |
| 2024-05-13 | 19,853.00 | 19,853.00 | 19,853.00 | 19,853.00 | 0.0M |
| 2024-05-10 | 19,943.00 | 19,943.00 | 19,672.00 | 19,672.00 | 0.0M |
| 2024-05-08 | 20,755.00 | 20,755.00 | 18,138.00 | 20,304.00 | 0.0M |
| 2024-05-07 | 20,755.00 | 20,755.00 | 20,755.00 | 20,755.00 | 0.0M |
| 2024-05-03 | 20,575.00 | 20,575.00 | 20,484.00 | 20,484.00 | 0.0M |
| 2024-05-02 | 20,665.00 | 20,665.00 | 20,484.00 | 20,484.00 | 0.0M |
| 2024-04-26 | 20,755.00 | 20,755.00 | 20,665.00 | 20,665.00 | 0.0M |
| 2024-04-25 | 19,672.00 | 19,672.00 | 19,672.00 | 19,672.00 | 0.0M |
| 2024-04-24 | 20,484.00 | 20,484.00 | 19,672.00 | 19,672.00 | 0.0M |
| 2024-04-19 | 19,041.00 | 21,567.00 | 18,138.00 | 21,567.00 | 0.0M |
| 2024-04-17 | 21,116.00 | 21,116.00 | 21,116.00 | 21,116.00 | 0.0M |
| 2024-04-15 | 20,575.00 | 20,575.00 | 20,214.00 | 20,304.00 | 0.0M |
| 2024-04-12 | 20,484.00 | 20,665.00 | 20,033.00 | 20,214.00 | 0.0M |
| 2024-04-11 | 20,484.00 | 20,484.00 | 20,484.00 | 20,484.00 | 0.0M |
| 2024-04-10 | 21,116.00 | 21,116.00 | 21,116.00 | 21,116.00 | 0.0M |
| 2024-04-09 | 21,206.00 | 21,206.00 | 21,206.00 | 21,206.00 | 0.0M |
| 2024-04-05 | 20,575.00 | 20,575.00 | 20,575.00 | 20,575.00 | 0.0M |
| 2024-04-04 | 20,755.00 | 20,755.00 | 20,575.00 | 20,575.00 | 0.0M |
| 2024-04-02 | 20,665.00 | 20,755.00 | 20,575.00 | 20,575.00 | 0.0M |
| 2024-04-01 | 20,575.00 | 20,665.00 | 20,484.00 | 20,575.00 | 0.0M |
| 2024-03-29 | 20,304.00 | 21,116.00 | 20,304.00 | 21,116.00 | 0.0M |
| 2024-03-28 | 20,755.00 | 20,755.00 | 20,755.00 | 20,755.00 | 0.0M |
| 2024-03-27 | 20,755.00 | 20,755.00 | 20,755.00 | 20,755.00 | 0.0M |
| 2024-03-26 | 20,755.00 | 20,755.00 | 20,665.00 | 20,755.00 | 0.0M |
| 2024-03-25 | 20,845.00 | 20,845.00 | 20,845.00 | 20,845.00 | 0.0M |
| 2024-03-22 | 20,936.00 | 21,116.00 | 20,936.00 | 20,936.00 | 0.0M |
| 2024-03-21 | 20,394.00 | 22,109.00 | 20,394.00 | 22,109.00 | 0.0M |
| 2024-03-20 | 22,729.00 | 22,729.00 | 21,337.00 | 21,337.00 | 0.0M |
| 2024-03-19 | 21,337.00 | 21,337.00 | 21,337.00 | 21,337.00 | 0.0M |
| 2024-03-18 | 18,368.00 | 21,337.00 | 18,368.00 | 21,337.00 | 0.0M |
| 2024-03-15 | 21,337.00 | 21,337.00 | 21,337.00 | 21,337.00 | 0.0M |
| 2024-03-14 | 21,337.00 | 21,337.00 | 21,337.00 | 21,337.00 | 0.0M |
| 2024-03-12 | 22,265.00 | 22,265.00 | 22,265.00 | 22,265.00 | 0.0M |
| 2024-03-11 | 22,265.00 | 22,265.00 | 22,265.00 | 22,265.00 | 0.0M |
| 2024-03-08 | 21,116.00 | 21,206.00 | 21,116.00 | 21,206.00 | 0.0M |
| 2024-03-07 | 21,477.00 | 21,477.00 | 21,477.00 | 21,477.00 | 0.0M |
| 2024-03-05 | 21,658.00 | 21,658.00 | 21,658.00 | 21,658.00 | 0.0M |
| 2024-03-04 | 21,206.00 | 21,206.00 | 21,206.00 | 21,206.00 | 0.0M |
| 2024-03-01 | 21,116.00 | 21,116.00 | 21,116.00 | 21,116.00 | 0.0M |
| 2024-02-29 | 21,116.00 | 21,116.00 | 21,116.00 | 21,116.00 | 0.0M |
| 2024-02-28 | 21,116.00 | 21,116.00 | 21,116.00 | 21,116.00 | 0.0M |
| 2024-02-27 | 21,206.00 | 21,206.00 | 21,116.00 | 21,116.00 | 0.0M |
| 2024-02-26 | 20,936.00 | 21,206.00 | 20,936.00 | 21,206.00 | 0.0M |
| 2024-02-23 | 21,206.00 | 21,206.00 | 21,116.00 | 21,206.00 | 0.0M |
| 2024-02-21 | 21,387.00 | 21,387.00 | 21,116.00 | 21,116.00 | 0.0M |
| 2024-02-20 | 21,477.00 | 21,477.00 | 21,206.00 | 21,206.00 | 0.0M |
| 2024-02-19 | 21,206.00 | 21,477.00 | 21,206.00 | 21,477.00 | 0.0M |
| 2024-02-16 | 21,658.00 | 21,658.00 | 21,477.00 | 21,477.00 | 0.0M |
| 2024-02-15 | 21,658.00 | 21,658.00 | 21,658.00 | 21,658.00 | 0.0M |
| 2024-02-07 | 21,838.00 | 21,838.00 | 21,838.00 | 21,838.00 | 0.0M |
| 2024-02-06 | 21,387.00 | 21,928.00 | 21,387.00 | 21,928.00 | 0.0M |
| 2024-02-05 | 21,116.00 | 21,297.00 | 21,116.00 | 21,297.00 | 0.0M |
| 2024-02-02 | 21,206.00 | 21,206.00 | 20,575.00 | 20,575.00 | 0.0M |
| 2024-02-01 | 21,206.00 | 21,206.00 | 21,206.00 | 21,206.00 | 0.0M |
| 2024-01-31 | 20,845.00 | 21,206.00 | 20,755.00 | 21,206.00 | 0.0M |
| 2024-01-30 | 21,928.00 | 21,928.00 | 21,658.00 | 21,658.00 | 0.0M |
| 2024-01-29 | 21,387.00 | 22,109.00 | 21,387.00 | 22,109.00 | 0.0M |
| 2024-01-23 | 22,109.00 | 22,109.00 | 21,297.00 | 21,297.00 | 0.0M |
| 2024-01-22 | 22,109.00 | 22,109.00 | 22,109.00 | 22,109.00 | 0.0M |
| 2024-01-19 | 21,658.00 | 21,658.00 | 21,658.00 | 21,658.00 | 0.0M |
| 2024-01-18 | 22,379.00 | 22,379.00 | 22,379.00 | 22,379.00 | 0.0M |
| 2024-01-16 | 21,297.00 | 21,748.00 | 21,297.00 | 21,658.00 | 0.0M |
| 2024-01-12 | 22,470.00 | 22,470.00 | 22,470.00 | 22,470.00 | 0.0M |
| 2024-01-11 | 21,567.00 | 21,748.00 | 21,477.00 | 21,658.00 | 0.0M |
| 2024-01-09 | 22,470.00 | 22,470.00 | 22,109.00 | 22,109.00 | 0.0M |
| 2024-01-08 | 22,379.00 | 22,379.00 | 22,289.00 | 22,289.00 | 0.0M |
| 2024-01-05 | 22,379.00 | 22,560.00 | 22,379.00 | 22,560.00 | 0.0M |
| 2024-01-04 | 22,379.00 | 22,379.00 | 22,379.00 | 22,379.00 | 0.0M |
| 2024-01-02 | 22,379.00 | 22,379.00 | 22,379.00 | 22,379.00 | 0.0M |