4,352.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 4,231.21 | 4,297.00 | 4,231.21 | 4,297.00 | 0.0M |
| 2023-12-27 | 4,292.01 | 4,303.00 | 4,292.01 | 4,298.00 | 0.0M |
| 2023-12-26 | 4,240.01 | 4,295.00 | 4,240.01 | 4,282.00 | 0.0M |
| 2023-12-22 | 4,200.00 | 4,218.10 | 4,187.00 | 4,214.00 | 0.0M |
| 2023-12-21 | 4,200.00 | 4,200.00 | 4,181.00 | 4,181.00 | 0.0M |
| 2023-12-20 | 4,630.00 | 4,630.00 | 4,224.50 | 4,224.50 | 0.0M |
| 2023-12-19 | 4,870.00 | 4,870.00 | 4,644.00 | 4,769.45 | 0.0M |
| 2023-12-18 | 4,880.00 | 4,890.00 | 4,869.46 | 4,870.00 | 0.0M |
| 2023-12-14 | 4,799.80 | 4,866.00 | 4,799.80 | 4,804.94 | 0.0M |
| 2023-12-11 | 4,636.01 | 4,772.00 | 4,636.01 | 4,745.00 | 0.0M |
| 2023-12-08 | 4,747.00 | 4,749.00 | 4,747.00 | 4,749.00 | 0.0M |
| 2023-12-01 | 4,490.00 | 4,555.00 | 4,490.00 | 4,548.00 | 0.0M |
| 2023-11-30 | 4,490.55 | 4,490.55 | 4,490.55 | 4,490.55 | 0.0M |
| 2023-11-27 | 4,334.80 | 4,334.80 | 4,334.80 | 4,334.80 | 0.0M |
| 2023-11-22 | 4,390.27 | 4,390.27 | 4,390.27 | 4,390.27 | 0.0M |
| 2023-11-14 | 4,427.03 | 4,427.03 | 4,427.03 | 4,427.03 | 0.0M |
| 2023-11-10 | 4,318.00 | 4,349.99 | 4,318.00 | 4,349.99 | 0.0M |
| 2023-10-27 | 4,131.62 | 4,131.62 | 4,131.62 | 4,131.62 | 0.0M |
| 2023-10-17 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0M |
| 2023-10-16 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0M |
| 2023-10-13 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0M |
| 2023-10-11 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0M |
| 2023-10-10 | 4,624.95 | 4,624.95 | 4,624.95 | 4,624.95 | 0.0M |
| 2023-10-06 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.0M |
| 2023-10-05 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2023-10-04 | 4,655.00 | 4,670.00 | 4,655.00 | 4,670.00 | 0.0M |
| 2023-10-03 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0M |
| 2023-10-02 | 4,635.00 | 4,672.50 | 4,635.00 | 4,672.50 | 0.0M |
| 2023-09-29 | 4,635.00 | 4,635.00 | 4,635.00 | 4,635.00 | 0.0M |
| 2023-09-28 | 4,676.20 | 4,707.10 | 4,676.20 | 4,700.39 | 0.0M |
| 2023-09-27 | 4,514.11 | 4,630.00 | 4,514.11 | 4,630.00 | 0.0M |
| 2023-09-26 | 4,605.00 | 4,605.00 | 4,595.00 | 4,595.00 | 0.0M |
| 2023-09-25 | 4,614.40 | 4,645.30 | 4,614.40 | 4,627.21 | 0.0M |
| 2023-09-22 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2023-09-21 | 4,429.00 | 4,583.50 | 4,429.00 | 4,515.00 | 0.0M |
| 2023-09-20 | 4,398.08 | 4,398.08 | 4,398.08 | 4,398.08 | 0.0M |
| 2023-09-19 | 4,270.00 | 4,270.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2023-09-18 | 4,305.10 | 4,305.10 | 4,270.00 | 4,270.00 | 0.0M |
| 2023-09-13 | 4,300.00 | 4,316.70 | 4,300.00 | 4,316.70 | 0.0M |
| 2023-09-12 | 4,390.00 | 4,390.00 | 4,354.00 | 4,354.00 | 0.0M |
| 2023-09-11 | 4,437.70 | 4,437.70 | 4,429.54 | 4,429.54 | 0.0M |
| 2023-09-06 | 4,521.70 | 4,521.70 | 4,520.25 | 4,520.25 | 0.0M |
| 2023-09-05 | 4,482.00 | 4,490.80 | 4,482.00 | 4,490.80 | 0.0M |
| 2023-08-31 | 4,490.80 | 4,490.80 | 4,341.92 | 4,445.00 | 0.0M |
| 2023-08-30 | 4,384.18 | 4,431.00 | 4,384.18 | 4,431.00 | 0.0M |
| 2023-08-24 | 4,347.00 | 4,347.00 | 4,347.00 | 4,347.00 | 0.0M |
| 2023-08-23 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0M |
| 2023-08-22 | 4,374.22 | 4,375.00 | 4,374.22 | 4,375.00 | 0.0M |
| 2023-08-17 | 4,534.00 | 4,534.00 | 4,480.01 | 4,480.01 | 0.0M |
| 2023-08-15 | 4,553.80 | 4,553.80 | 4,553.80 | 4,553.80 | 0.0M |
| 2023-08-14 | 4,480.03 | 4,495.00 | 4,480.03 | 4,495.00 | 0.0M |
| 2023-08-11 | 4,480.01 | 4,480.02 | 4,480.01 | 4,480.02 | 0.0M |
| 2023-08-07 | 4,500.10 | 4,500.10 | 4,500.10 | 4,500.10 | 0.0M |
| 2023-08-04 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2023-08-03 | 4,583.50 | 4,614.40 | 4,583.50 | 4,614.40 | 0.0M |
| 2023-08-02 | 4,552.60 | 4,552.60 | 4,552.60 | 4,552.60 | 0.0M |
| 2023-07-27 | 4,440.31 | 4,486.14 | 4,440.31 | 4,486.14 | 0.0M |
| 2023-07-26 | 4,459.90 | 4,523.92 | 4,459.90 | 4,523.92 | 0.0M |
| 2023-07-24 | 4,420.00 | 4,420.00 | 4,300.01 | 4,300.01 | 0.0M |
| 2023-07-21 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0M |
| 2023-07-18 | 4,398.10 | 4,400.00 | 4,398.10 | 4,400.00 | 0.0M |
| 2023-07-14 | 4,309.54 | 4,309.54 | 4,300.00 | 4,300.00 | 0.0M |
| 2023-07-13 | 4,350.00 | 4,350.00 | 4,346.00 | 4,346.00 | 0.0M |
| 2023-07-12 | 4,421.00 | 4,433.25 | 4,404.15 | 4,404.15 | 0.0M |
| 2023-07-11 | 4,336.30 | 4,398.10 | 4,336.30 | 4,398.10 | 0.0M |
| 2023-07-07 | 4,305.40 | 4,321.00 | 4,305.40 | 4,321.00 | 0.0M |
| 2023-07-05 | 4,269.99 | 4,269.99 | 4,210.00 | 4,210.00 | 0.0M |
| 2023-07-03 | 4,223.96 | 4,270.00 | 4,223.96 | 4,270.00 | 0.0M |
| 2023-06-30 | 4,269.00 | 4,269.00 | 4,269.00 | 4,269.00 | 0.0M |
| 2023-06-29 | 4,265.00 | 4,274.50 | 4,265.00 | 4,274.50 | 0.0M |
| 2023-06-28 | 4,243.60 | 4,243.60 | 4,222.38 | 4,222.38 | 0.0M |
| 2023-06-27 | 4,089.10 | 4,212.70 | 4,089.10 | 4,212.00 | 0.0M |
| 2023-06-26 | 4,027.30 | 4,058.20 | 4,020.00 | 4,026.76 | 0.0M |
| 2023-06-23 | 3,990.00 | 3,990.00 | 3,962.00 | 3,970.00 | 0.0M |
| 2023-06-22 | 3,918.00 | 4,010.00 | 3,918.00 | 4,003.00 | 0.0M |
| 2023-06-21 | 3,953.00 | 3,970.00 | 3,880.00 | 3,881.84 | 0.0M |
| 2023-06-20 | 4,030.00 | 4,030.00 | 3,981.65 | 3,981.65 | 0.0M |
| 2023-06-15 | 3,996.40 | 4,060.00 | 3,996.40 | 4,060.00 | 0.0M |
| 2023-06-14 | 3,965.50 | 3,965.50 | 3,965.50 | 3,965.50 | 0.0M |
| 2023-06-13 | 3,931.20 | 3,931.20 | 3,931.20 | 3,931.20 | 0.0M |
| 2023-06-12 | 3,883.00 | 3,902.00 | 3,883.00 | 3,898.78 | 0.0M |
| 2023-06-08 | 3,934.60 | 3,934.60 | 3,934.60 | 3,934.60 | 0.0M |
| 2023-06-07 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2023-06-06 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0M |
| 2023-06-05 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.0M |
| 2023-05-31 | 3,910.00 | 3,910.00 | 3,855.00 | 3,857.00 | 0.0M |
| 2023-05-30 | 3,940.00 | 4,000.00 | 3,940.00 | 4,000.00 | 0.0M |
| 2023-05-26 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0M |
| 2023-05-24 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2023-05-23 | 4,030.02 | 4,030.02 | 4,030.01 | 4,030.01 | 0.0M |
| 2023-05-19 | 4,045.00 | 4,045.86 | 4,045.00 | 4,045.00 | 0.0M |
| 2023-05-18 | 3,996.40 | 4,150.90 | 3,996.40 | 4,120.00 | 0.0M |
| 2023-05-17 | 3,925.00 | 3,965.50 | 3,925.00 | 3,960.46 | 0.0M |
| 2023-05-16 | 3,850.00 | 3,876.00 | 3,850.00 | 3,876.00 | 0.0M |
| 2023-05-15 | 3,880.00 | 3,880.00 | 3,872.20 | 3,872.20 | 0.0M |
| 2023-05-12 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0M |
| 2023-05-11 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2023-05-10 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-05-05 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2023-05-03 | 4,106.13 | 4,106.13 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-05-02 | 4,099.00 | 4,106.13 | 4,099.00 | 4,106.13 | 0.0M |
| 2023-04-28 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 0.0M |
| 2023-04-27 | 4,060.00 | 4,077.25 | 4,060.00 | 4,077.25 | 0.0M |
| 2023-04-26 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2023-04-25 | 4,210.00 | 4,210.00 | 4,055.70 | 4,055.70 | 0.0M |
| 2023-04-21 | 4,159.00 | 4,159.00 | 4,151.50 | 4,151.50 | 0.0M |
| 2023-04-20 | 4,129.01 | 4,129.01 | 4,129.01 | 4,129.01 | 0.0M |
| 2023-04-18 | 4,100.00 | 4,129.00 | 4,100.00 | 4,129.00 | 0.0M |
| 2023-04-17 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.0M |
| 2023-04-13 | 4,120.00 | 4,161.00 | 4,120.00 | 4,155.00 | 0.0M |
| 2023-04-11 | 4,220.00 | 4,220.00 | 4,210.00 | 4,210.00 | 0.0M |
| 2023-04-05 | 4,212.70 | 4,274.50 | 4,212.70 | 4,253.13 | 0.0M |
| 2023-04-04 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.0M |
| 2023-03-31 | 4,110.00 | 4,120.00 | 4,110.00 | 4,110.95 | 0.0M |
| 2023-03-30 | 4,048.00 | 4,048.00 | 4,048.00 | 4,048.00 | 0.0M |
| 2023-03-29 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2023-03-28 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2023-03-27 | 4,000.00 | 4,043.50 | 4,000.00 | 4,043.50 | 0.0M |
| 2023-03-24 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-03-23 | 4,075.82 | 4,075.82 | 4,075.82 | 4,075.82 | 0.0M |
| 2023-03-22 | 4,112.00 | 4,114.85 | 4,060.00 | 4,060.00 | 0.0M |
| 2023-03-21 | 4,120.00 | 4,125.00 | 4,085.00 | 4,085.00 | 0.0M |
| 2023-03-17 | 4,226.01 | 4,243.60 | 4,120.00 | 4,176.00 | 0.0M |
| 2023-03-16 | 3,749.20 | 3,815.00 | 3,729.61 | 3,815.00 | 0.0M |
| 2023-03-15 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0M |
| 2023-03-14 | 3,670.01 | 3,670.01 | 3,670.00 | 3,670.00 | 0.0M |
| 2023-03-13 | 3,712.00 | 3,742.00 | 3,712.00 | 3,742.00 | 0.0M |
| 2023-03-10 | 3,700.00 | 3,709.16 | 3,700.00 | 3,709.16 | 0.0M |
| 2023-03-09 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 0.0M |
| 2023-03-08 | 3,700.00 | 3,750.00 | 3,700.00 | 3,750.00 | 0.0M |
| 2023-03-06 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 0.0M |
| 2023-03-02 | 3,714.55 | 3,714.55 | 3,714.55 | 3,714.55 | 0.0M |
| 2023-03-01 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-02-27 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 0.0M |
| 2023-02-24 | 3,700.00 | 3,736.13 | 3,700.00 | 3,736.13 | 0.0M |
| 2023-02-23 | 3,760.00 | 3,760.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2023-02-22 | 3,770.00 | 3,770.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2023-02-21 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 0.0M |
| 2023-02-17 | 3,855.00 | 3,855.00 | 3,850.01 | 3,850.06 | 0.0M |
| 2023-02-15 | 3,886.00 | 3,933.72 | 3,886.00 | 3,933.72 | 0.0M |
| 2023-02-14 | 3,900.50 | 3,900.50 | 3,900.50 | 3,900.50 | 0.0M |
| 2023-02-13 | 3,899.00 | 3,900.50 | 3,899.00 | 3,900.50 | 0.0M |
| 2023-02-10 | 3,880.00 | 3,910.00 | 3,880.00 | 3,900.00 | 0.0M |
| 2023-02-07 | 3,970.00 | 3,999.99 | 3,940.00 | 3,965.29 | 0.0M |
| 2023-02-03 | 4,058.20 | 4,089.10 | 4,058.20 | 4,089.10 | 0.0M |
| 2023-02-02 | 3,841.90 | 4,027.30 | 3,841.90 | 4,027.30 | 0.0M |
| 2023-02-01 | 3,656.50 | 3,775.80 | 3,656.50 | 3,775.80 | 0.0M |
| 2023-01-31 | 3,563.80 | 3,625.60 | 3,563.80 | 3,625.60 | 0.0M |
| 2023-01-30 | 3,505.10 | 3,505.10 | 3,460.00 | 3,460.00 | 0.0M |
| 2023-01-27 | 3,594.30 | 3,594.30 | 3,594.30 | 3,594.30 | 0.0M |
| 2023-01-25 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 0.0M |
| 2023-01-24 | 3,525.81 | 3,571.00 | 3,525.81 | 3,570.00 | 0.0M |
| 2023-01-20 | 3,503.00 | 3,505.00 | 3,503.00 | 3,505.00 | 0.0M |
| 2023-01-19 | 3,513.00 | 3,517.00 | 3,505.00 | 3,517.00 | 0.0M |
| 2023-01-18 | 3,520.00 | 3,543.80 | 3,490.02 | 3,543.80 | 0.0M |
| 2023-01-17 | 3,520.00 | 3,625.60 | 3,491.66 | 3,491.66 | 0.0M |
| 2023-01-13 | 3,580.00 | 3,580.00 | 3,541.95 | 3,541.95 | 0.0M |
| 2023-01-12 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2023-01-11 | 3,687.40 | 3,687.40 | 3,687.40 | 3,687.40 | 0.0M |
| 2023-01-10 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | 0.0M |
| 2023-01-09 | 3,594.70 | 3,675.00 | 3,594.70 | 3,670.03 | 0.0M |
| 2023-01-06 | 3,502.40 | 3,570.00 | 3,456.31 | 3,569.99 | 0.0M |
| 2023-01-04 | 3,471.10 | 3,532.90 | 3,471.10 | 3,532.90 | 0.0M |
| 2023-01-03 | 3,393.43 | 3,393.43 | 3,393.43 | 3,393.43 | 0.0M |