1,018.00
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 | 875.00 | 900.00 | 875.00 | 900.00 | 0.0M |
| 2023-12-28 | 875.01 | 878.00 | 875.01 | 878.00 | 0.0M |
| 2023-12-27 | 859.75 | 859.75 | 859.75 | 859.75 | 0.0M |
| 2023-12-26 | 845.01 | 860.46 | 845.01 | 860.46 | 0.0M |
| 2023-12-22 | 844.00 | 861.00 | 844.00 | 850.00 | 0.0M |
| 2023-12-21 | 838.32 | 838.32 | 838.32 | 838.32 | 0.0M |
| 2023-12-20 | 838.36 | 838.36 | 838.32 | 838.32 | 0.0M |
| 2023-12-19 | 847.60 | 864.99 | 847.60 | 852.50 | 0.0M |
| 2023-12-15 | 850.00 | 850.00 | 850.00 | 850.00 | 0.0M |
| 2023-12-14 | 854.85 | 854.87 | 854.85 | 854.87 | 0.0M |
| 2023-12-13 | 820.51 | 826.98 | 819.67 | 826.98 | 0.0M |
| 2023-12-07 | 820.01 | 820.51 | 820.01 | 820.51 | 0.0M |
| 2023-12-05 | 816.00 | 819.98 | 800.02 | 819.98 | 0.0M |
| 2023-12-04 | 817.02 | 824.99 | 817.02 | 822.99 | 0.0M |
| 2023-12-01 | 816.05 | 817.01 | 816.05 | 817.01 | 0.0M |
| 2023-11-30 | 832.16 | 832.16 | 832.16 | 832.16 | 0.0M |
| 2023-11-29 | 824.00 | 828.63 | 824.00 | 828.63 | 0.0M |
| 2023-11-28 | 816.00 | 824.20 | 816.00 | 824.20 | 0.0M |
| 2023-11-27 | 816.00 | 816.00 | 816.00 | 816.00 | 0.0M |
| 2023-11-24 | 830.01 | 830.01 | 830.01 | 830.01 | 0.0M |
| 2023-11-22 | 849.96 | 849.96 | 830.01 | 830.11 | 0.0M |
| 2023-11-21 | 850.71 | 850.71 | 850.71 | 850.71 | 0.0M |
| 2023-11-17 | 841.93 | 841.93 | 841.93 | 841.93 | 0.0M |
| 2023-11-16 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2023-11-14 | 854.60 | 862.75 | 854.60 | 862.50 | 0.0M |
| 2023-11-13 | 844.94 | 844.94 | 843.00 | 843.00 | 0.0M |
| 2023-11-10 | 845.00 | 845.00 | 845.00 | 845.00 | 0.0M |
| 2023-11-09 | 850.01 | 856.97 | 848.00 | 848.00 | 0.0M |
| 2023-11-08 | 859.99 | 859.99 | 850.00 | 856.99 | 0.0M |
| 2023-11-07 | 860.02 | 860.02 | 856.00 | 856.00 | 0.0M |
| 2023-11-06 | 861.30 | 875.00 | 861.30 | 870.00 | 0.0M |
| 2023-11-03 | 855.00 | 859.96 | 855.00 | 859.96 | 0.0M |
| 2023-11-01 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2023-10-27 | 852.82 | 894.36 | 852.82 | 894.36 | 0.0M |
| 2023-10-26 | 885.00 | 885.00 | 885.00 | 885.00 | 0.0M |
| 2023-10-25 | 900.00 | 900.00 | 886.00 | 886.00 | 0.0M |
| 2023-10-24 | 897.01 | 897.02 | 897.01 | 897.02 | 0.0M |
| 2023-10-20 | 895.00 | 895.00 | 893.99 | 893.99 | 0.0M |
| 2023-10-19 | 930.00 | 940.78 | 903.80 | 903.80 | 0.0M |
| 2023-10-18 | 930.05 | 930.05 | 930.04 | 930.04 | 0.0M |
| 2023-10-17 | 958.00 | 958.00 | 958.00 | 958.00 | 0.0M |
| 2023-10-16 | 952.00 | 955.00 | 950.01 | 955.00 | 0.0M |
| 2023-10-13 | 960.00 | 960.00 | 950.00 | 950.00 | 0.0M |
| 2023-10-11 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2023-10-10 | 957.47 | 957.47 | 957.47 | 957.47 | 0.0M |
| 2023-10-09 | 942.00 | 942.00 | 942.00 | 942.00 | 0.0M |
| 2023-10-06 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2023-10-05 | 940.50 | 940.50 | 936.01 | 936.01 | 0.0M |
| 2023-10-04 | 930.01 | 930.02 | 930.01 | 930.02 | 0.0M |
| 2023-10-03 | 931.52 | 946.30 | 931.52 | 939.00 | 0.0M |
| 2023-10-02 | 955.00 | 955.00 | 955.00 | 955.00 | 0.0M |
| 2023-09-28 | 950.00 | 960.00 | 950.00 | 960.00 | 0.0M |
| 2023-09-25 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2023-09-20 | 965.01 | 966.00 | 964.99 | 964.99 | 0.0M |
| 2023-09-19 | 994.94 | 994.94 | 994.94 | 994.94 | 0.0M |
| 2023-09-18 | 994.99 | 994.99 | 994.99 | 994.99 | 0.0M |
| 2023-09-15 | 989.00 | 989.00 | 986.99 | 987.00 | 0.0M |
| 2023-09-13 | 990.00 | 990.00 | 985.00 | 985.00 | 0.0M |
| 2023-09-12 | 1,013.99 | 1,013.99 | 1,002.84 | 1,002.84 | 0.0M |
| 2023-09-11 | 1,002.85 | 1,014.64 | 1,002.85 | 1,014.64 | 0.0M |
| 2023-09-08 | 1,002.84 | 1,002.84 | 1,002.84 | 1,002.84 | 0.0M |
| 2023-09-07 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.0M |
| 2023-09-05 | 1,000.00 | 1,037.00 | 1,000.00 | 1,037.00 | 0.0M |
| 2023-09-04 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2023-08-31 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0M |
| 2023-08-30 | 998.00 | 998.00 | 998.00 | 998.00 | 0.0M |
| 2023-08-28 | 963.58 | 965.00 | 963.58 | 965.00 | 0.0M |
| 2023-08-24 | 963.58 | 963.58 | 963.58 | 963.58 | 0.0M |
| 2023-08-23 | 967.00 | 970.00 | 967.00 | 970.00 | 0.0M |
| 2023-08-22 | 970.00 | 970.00 | 950.01 | 965.00 | 0.0M |
| 2023-08-18 | 971.50 | 971.50 | 968.00 | 968.00 | 0.0M |
| 2023-08-17 | 992.00 | 992.00 | 968.13 | 987.00 | 0.0M |
| 2023-08-16 | 998.00 | 998.00 | 998.00 | 998.00 | 0.0M |
| 2023-08-15 | 1,000.00 | 1,000.01 | 998.00 | 998.00 | 0.0M |
| 2023-08-14 | 1,020.00 | 1,020.00 | 1,014.00 | 1,014.00 | 0.0M |
| 2023-08-11 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2023-08-09 | 1,058.98 | 1,058.98 | 1,058.55 | 1,058.55 | 0.0M |
| 2023-08-08 | 1,067.01 | 1,070.00 | 1,058.99 | 1,061.00 | 0.0M |
| 2023-08-07 | 1,069.00 | 1,073.00 | 1,069.00 | 1,073.00 | 0.0M |
| 2023-08-04 | 1,117.18 | 1,117.18 | 1,117.14 | 1,117.14 | 0.0M |
| 2023-08-03 | 1,100.00 | 1,100.02 | 1,100.00 | 1,100.02 | 0.0M |
| 2023-08-02 | 1,078.96 | 1,078.96 | 1,078.96 | 1,078.96 | 0.0M |
| 2023-08-01 | 1,060.00 | 1,101.75 | 1,060.00 | 1,100.50 | 0.0M |
| 2023-07-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-07-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-07-27 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2023-07-26 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.0M |
| 2023-07-25 | 1,114.13 | 1,114.13 | 1,113.00 | 1,113.00 | 0.0M |
| 2023-07-24 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2023-07-21 | 1,101.93 | 1,101.93 | 1,101.93 | 1,101.93 | 0.0M |
| 2023-07-20 | 1,124.79 | 1,124.79 | 1,114.00 | 1,114.00 | 0.0M |
| 2023-07-19 | 1,132.01 | 1,132.01 | 1,132.01 | 1,132.01 | 0.0M |
| 2023-07-18 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.0M |
| 2023-07-17 | 1,124.77 | 1,124.77 | 1,124.77 | 1,124.77 | 0.0M |
| 2023-07-14 | 1,109.72 | 1,130.51 | 1,109.72 | 1,130.51 | 0.0M |
| 2023-07-13 | 1,155.00 | 1,157.99 | 1,155.00 | 1,157.99 | 0.0M |
| 2023-07-12 | 1,120.01 | 1,120.01 | 1,120.01 | 1,120.01 | 0.0M |
| 2023-07-11 | 1,150.00 | 1,155.00 | 1,150.00 | 1,155.00 | 0.0M |
| 2023-07-10 | 1,152.00 | 1,152.00 | 1,143.03 | 1,143.03 | 0.0M |
| 2023-07-07 | 1,143.78 | 1,150.00 | 1,143.78 | 1,150.00 | 0.0M |
| 2023-07-06 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0M |
| 2023-07-05 | 1,130.00 | 1,133.99 | 1,120.01 | 1,133.99 | 0.0M |
| 2023-07-04 | 1,137.78 | 1,137.78 | 1,137.78 | 1,137.78 | 0.0M |
| 2023-07-03 | 1,131.92 | 1,143.79 | 1,130.02 | 1,130.02 | 0.0M |
| 2023-06-30 | 1,088.74 | 1,112.00 | 1,088.74 | 1,112.00 | 0.0M |
| 2023-06-28 | 1,088.99 | 1,088.99 | 1,088.99 | 1,088.99 | 0.0M |
| 2023-06-27 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2023-06-26 | 1,060.01 | 1,078.45 | 1,060.01 | 1,078.45 | 0.0M |
| 2023-06-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-06-21 | 1,101.40 | 1,101.40 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-06-20 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | 0.0M |
| 2023-06-16 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.0M |
| 2023-06-15 | 1,135.00 | 1,136.00 | 1,131.50 | 1,131.50 | 0.0M |
| 2023-06-14 | 1,116.00 | 1,129.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2023-06-13 | 1,107.68 | 1,126.00 | 1,107.68 | 1,126.00 | 0.0M |
| 2023-06-12 | 1,113.00 | 1,113.00 | 1,107.51 | 1,107.68 | 0.0M |
| 2023-06-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2023-06-08 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.0M |
| 2023-06-07 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2023-06-06 | 1,109.00 | 1,120.00 | 1,109.00 | 1,120.00 | 0.0M |
| 2023-06-02 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2023-06-01 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 0.0M |
| 2023-05-31 | 1,062.06 | 1,076.00 | 1,062.06 | 1,072.00 | 0.0M |
| 2023-05-30 | 1,099.00 | 1,099.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2023-05-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2023-05-26 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0M |
| 2023-05-24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2023-05-22 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 0.0M |
| 2023-05-18 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2023-05-17 | 1,108.22 | 1,108.22 | 1,108.22 | 1,108.22 | 0.0M |
| 2023-05-15 | 1,105.00 | 1,108.79 | 1,104.00 | 1,104.00 | 0.0M |
| 2023-05-12 | 1,080.00 | 1,080.00 | 1,072.00 | 1,075.00 | 0.0M |
| 2023-05-10 | 1,085.00 | 1,096.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2023-05-08 | 1,064.00 | 1,085.00 | 1,064.00 | 1,085.00 | 0.0M |
| 2023-05-05 | 1,066.00 | 1,066.00 | 1,064.00 | 1,064.00 | 0.0M |
| 2023-05-04 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0M |
| 2023-05-02 | 1,080.00 | 1,080.00 | 1,058.00 | 1,058.00 | 0.0M |
| 2023-04-28 | 1,080.20 | 1,080.20 | 1,080.20 | 1,080.20 | 0.0M |
| 2023-04-27 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0M |
| 2023-04-26 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2023-04-25 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2023-04-21 | 1,103.00 | 1,103.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2023-04-20 | 1,118.50 | 1,118.50 | 1,112.00 | 1,112.00 | 0.0M |
| 2023-04-19 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.0M |
| 2023-04-18 | 1,152.00 | 1,152.00 | 1,150.00 | 1,152.00 | 0.0M |
| 2023-04-17 | 1,140.00 | 1,142.00 | 1,140.00 | 1,142.00 | 0.0M |
| 2023-04-14 | 1,137.00 | 1,140.00 | 1,137.00 | 1,140.00 | 0.0M |
| 2023-04-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2023-04-11 | 1,130.00 | 1,149.94 | 1,130.00 | 1,137.00 | 0.0M |
| 2023-04-05 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2023-04-04 | 1,119.40 | 1,123.00 | 1,119.40 | 1,123.00 | 0.0M |
| 2023-03-31 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.0M |
| 2023-03-30 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2023-03-29 | 1,116.00 | 1,120.00 | 1,110.03 | 1,110.03 | 0.0M |
| 2023-03-28 | 1,108.91 | 1,116.00 | 1,108.91 | 1,116.00 | 0.0M |
| 2023-03-27 | 1,113.50 | 1,113.50 | 1,108.00 | 1,108.00 | 0.0M |
| 2023-03-24 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2023-03-23 | 1,135.00 | 1,135.00 | 1,129.33 | 1,129.33 | 0.0M |
| 2023-03-22 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2023-03-21 | 1,125.00 | 1,135.00 | 1,120.00 | 1,135.00 | 0.0M |
| 2023-03-17 | 1,110.00 | 1,110.00 | 1,103.00 | 1,104.00 | 0.0M |
| 2023-03-16 | 1,110.00 | 1,115.00 | 1,106.00 | 1,113.00 | 0.0M |
| 2023-03-15 | 1,115.01 | 1,115.01 | 1,114.21 | 1,115.00 | 0.0M |
| 2023-03-14 | 1,130.00 | 1,130.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2023-03-13 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2023-03-10 | 1,122.00 | 1,122.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2023-03-09 | 1,135.00 | 1,135.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2023-03-08 | 1,140.00 | 1,140.00 | 1,130.27 | 1,130.27 | 0.0M |
| 2023-03-07 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2023-03-06 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2023-03-03 | 1,155.00 | 1,155.75 | 1,150.00 | 1,155.75 | 0.0M |
| 2023-03-02 | 1,159.00 | 1,159.00 | 1,150.50 | 1,150.50 | 0.0M |
| 2023-02-28 | 1,168.36 | 1,171.00 | 1,168.36 | 1,171.00 | 0.0M |
| 2023-02-24 | 1,156.25 | 1,156.25 | 1,156.25 | 1,156.25 | 0.0M |
| 2023-02-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2023-02-22 | 1,190.00 | 1,199.00 | 1,180.00 | 1,199.00 | 0.0M |
| 2023-02-21 | 1,200.00 | 1,200.00 | 1,186.67 | 1,186.67 | 0.0M |
| 2023-02-17 | 1,250.00 | 1,250.00 | 1,217.00 | 1,217.00 | 0.0M |
| 2023-02-16 | 1,275.00 | 1,275.00 | 1,274.00 | 1,274.00 | 0.0M |
| 2023-02-15 | 1,266.66 | 1,280.00 | 1,266.66 | 1,275.00 | 0.0M |
| 2023-02-14 | 1,266.66 | 1,266.66 | 1,266.66 | 1,266.66 | 0.0M |
| 2023-02-13 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2023-02-10 | 1,267.00 | 1,290.00 | 1,267.00 | 1,286.11 | 0.0M |
| 2023-02-09 | 1,330.00 | 1,330.01 | 1,299.00 | 1,299.00 | 0.0M |
| 2023-02-08 | 1,317.77 | 1,317.77 | 1,315.33 | 1,315.33 | 0.0M |
| 2023-02-07 | 1,320.00 | 1,332.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2023-02-03 | 1,331.00 | 1,332.00 | 1,331.00 | 1,332.00 | 0.0M |
| 2023-02-02 | 1,352.00 | 1,380.00 | 1,335.00 | 1,335.00 | 0.0M |
| 2023-02-01 | 1,337.07 | 1,337.07 | 1,318.00 | 1,318.00 | 0.0M |
| 2023-01-31 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.0M |
| 2023-01-30 | 1,349.00 | 1,349.00 | 1,332.00 | 1,332.00 | 0.0M |
| 2023-01-27 | 1,330.00 | 1,347.00 | 1,330.00 | 1,347.00 | 0.0M |
| 2023-01-26 | 1,283.00 | 1,332.00 | 1,283.00 | 1,332.00 | 0.0M |
| 2023-01-25 | 1,280.01 | 1,280.01 | 1,280.01 | 1,280.01 | 0.0M |
| 2023-01-24 | 1,276.19 | 1,280.00 | 1,260.00 | 1,280.00 | 0.0M |
| 2023-01-23 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 0.0M |
| 2023-01-20 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0M |
| 2023-01-19 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0M |
| 2023-01-18 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.0M |
| 2023-01-17 | 1,202.22 | 1,204.00 | 1,200.00 | 1,204.00 | 0.0M |
| 2023-01-13 | 1,241.00 | 1,241.00 | 1,199.21 | 1,200.00 | 0.0M |
| 2023-01-12 | 1,220.00 | 1,230.00 | 1,200.00 | 1,230.00 | 0.0M |
| 2023-01-11 | 1,185.00 | 1,198.00 | 1,185.00 | 1,195.00 | 0.0M |
| 2023-01-10 | 1,188.00 | 1,188.00 | 1,176.00 | 1,188.00 | 0.0M |
| 2023-01-09 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.0M |
| 2023-01-06 | 1,155.00 | 1,163.00 | 1,154.90 | 1,156.00 | 0.0M |
| 2023-01-05 | 1,125.00 | 1,148.00 | 1,125.00 | 1,136.00 | 0.0M |
| 2023-01-04 | 1,134.00 | 1,134.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2023-01-03 | 1,118.00 | 1,118.00 | 1,117.00 | 1,117.00 | 0.0M |