10,400.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-28 | 18,140.00 | 18,140.00 | 17,620.00 | 17,750.00 | 0.1M |
| 2023-12-27 | 17,790.00 | 18,460.00 | 17,600.00 | 18,050.00 | 0.3M |
| 2023-12-26 | 18,300.00 | 18,300.00 | 17,250.00 | 17,390.00 | 0.2M |
| 2023-12-22 | 18,770.00 | 18,780.00 | 18,020.00 | 18,020.00 | 0.2M |
| 2023-12-21 | 18,510.00 | 18,970.00 | 18,310.00 | 18,590.00 | 0.1M |
| 2023-12-20 | 19,140.00 | 19,200.00 | 18,690.00 | 18,840.00 | 0.1M |
| 2023-12-19 | 18,640.00 | 19,340.00 | 18,410.00 | 19,100.00 | 0.3M |
| 2023-12-18 | 17,720.00 | 18,390.00 | 17,690.00 | 18,350.00 | 0.2M |
| 2023-12-17 | 17,650.00 | 17,650.00 | 17,650.00 | 17,650.00 | 0.0M |
| 2023-12-15 | 18,310.00 | 18,700.00 | 17,500.00 | 17,650.00 | 0.3M |
| 2023-12-14 | 19,450.00 | 19,970.00 | 18,260.00 | 18,310.00 | 0.6M |
| 2023-12-13 | 19,700.00 | 22,200.00 | 18,800.00 | 18,870.00 | 2.7M |
| 2023-12-12 | 19,760.00 | 20,200.00 | 18,540.00 | 18,800.00 | 0.7M |
| 2023-12-11 | 18,500.00 | 19,460.00 | 17,950.00 | 19,370.00 | 0.8M |
| 2023-12-10 | 18,310.00 | 18,310.00 | 18,310.00 | 18,310.00 | 0.0M |
| 2023-12-08 | 17,410.00 | 20,100.00 | 17,110.00 | 18,310.00 | 1.2M |
| 2023-12-07 | 17,350.00 | 17,350.00 | 16,500.00 | 17,050.00 | 0.1M |
| 2023-12-06 | 16,100.00 | 17,390.00 | 16,100.00 | 17,340.00 | 0.1M |
| 2023-12-05 | 16,900.00 | 17,200.00 | 16,180.00 | 16,240.00 | 0.1M |
| 2023-12-04 | 17,490.00 | 17,490.00 | 16,670.00 | 16,930.00 | 0.2M |
| 2023-12-03 | 17,650.00 | 17,650.00 | 17,650.00 | 17,650.00 | 0.0M |
| 2023-12-01 | 18,700.00 | 18,720.00 | 17,650.00 | 17,650.00 | 0.2M |
| 2023-11-30 | 18,750.00 | 19,090.00 | 18,210.00 | 18,680.00 | 0.2M |
| 2023-11-29 | 20,050.00 | 20,050.00 | 18,350.00 | 18,750.00 | 0.3M |
| 2023-11-28 | 19,180.00 | 19,750.00 | 18,710.00 | 19,670.00 | 0.4M |
| 2023-11-27 | 19,220.00 | 19,390.00 | 18,130.00 | 18,830.00 | 0.3M |
| 2023-11-26 | 19,220.00 | 19,220.00 | 19,220.00 | 19,220.00 | 0.0M |
| 2023-11-24 | 17,900.00 | 19,450.00 | 17,430.00 | 19,220.00 | 0.5M |
| 2023-11-23 | 17,500.00 | 18,770.00 | 17,480.00 | 18,070.00 | 0.5M |
| 2023-11-22 | 17,180.00 | 17,350.00 | 16,690.00 | 17,190.00 | 0.2M |
| 2023-11-21 | 17,780.00 | 17,980.00 | 17,210.00 | 17,220.00 | 0.3M |
| 2023-11-20 | 17,630.00 | 18,300.00 | 17,580.00 | 17,680.00 | 0.2M |
| 2023-11-17 | 18,490.00 | 19,190.00 | 17,820.00 | 17,820.00 | 0.3M |
| 2023-11-16 | 18,380.00 | 18,890.00 | 18,060.00 | 18,300.00 | 0.3M |
| 2023-11-15 | 18,100.00 | 19,810.00 | 18,000.00 | 18,660.00 | 1.1M |
| 2023-11-14 | 15,370.00 | 17,920.00 | 14,510.00 | 17,010.00 | 1.0M |
| 2023-11-13 | 17,490.00 | 17,490.00 | 15,180.00 | 15,480.00 | 0.5M |
| 2023-11-12 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | 0.0M |
| 2023-11-10 | 18,500.00 | 18,500.00 | 16,900.00 | 17,280.00 | 0.5M |
| 2023-11-09 | 20,050.00 | 20,500.00 | 18,510.00 | 18,700.00 | 0.4M |
| 2023-11-08 | 20,500.00 | 21,400.00 | 20,200.00 | 20,200.00 | 0.2M |
| 2023-11-07 | 22,250.00 | 22,250.00 | 20,250.00 | 20,250.00 | 0.3M |
| 2023-11-06 | 23,250.00 | 23,250.00 | 21,800.00 | 22,150.00 | 0.4M |
| 2023-11-05 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.0M |
| 2023-11-03 | 22,050.00 | 24,000.00 | 20,900.00 | 22,950.00 | 0.7M |
| 2023-11-02 | 21,200.00 | 23,400.00 | 20,850.00 | 21,850.00 | 1.0M |
| 2023-11-01 | 19,550.00 | 20,500.00 | 19,460.00 | 20,000.00 | 0.3M |
| 2023-10-31 | 20,850.00 | 21,750.00 | 18,750.00 | 19,000.00 | 0.7M |
| 2023-10-30 | 20,350.00 | 20,800.00 | 19,670.00 | 20,350.00 | 0.3M |
| 2023-10-29 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.0M |
| 2023-10-27 | 21,500.00 | 21,700.00 | 20,200.00 | 20,200.00 | 0.5M |
| 2023-10-26 | 22,000.00 | 22,700.00 | 20,950.00 | 21,000.00 | 0.7M |
| 2023-10-25 | 25,300.00 | 27,100.00 | 23,650.00 | 23,650.00 | 1.3M |
| 2023-10-24 | 24,350.00 | 25,650.00 | 23,800.00 | 25,400.00 | 1.3M |
| 2023-10-23 | 23,650.00 | 25,250.00 | 23,550.00 | 23,750.00 | 0.9M |
| 2023-10-22 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0M |
| 2023-10-20 | 23,800.00 | 26,350.00 | 23,350.00 | 23,850.00 | 2.1M |
| 2023-10-19 | 27,450.00 | 29,500.00 | 23,800.00 | 24,550.00 | 3.0M |
| 2023-10-18 | 29,950.00 | 32,000.00 | 28,000.00 | 28,000.00 | 3.4M |
| 2023-10-17 | 25,800.00 | 32,400.00 | 24,150.00 | 31,700.00 | 8.4M |
| 2023-10-16 | 27,300.00 | 30,500.00 | 24,700.00 | 25,950.00 | 6.2M |
| 2023-10-15 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 0.0M |
| 2023-10-13 | 20,600.00 | 27,300.00 | 20,050.00 | 27,300.00 | 7.3M |
| 2023-10-12 | 22,100.00 | 22,350.00 | 20,350.00 | 21,000.00 | 1.2M |
| 2023-10-11 | 21,500.00 | 22,750.00 | 20,450.00 | 21,100.00 | 2.5M |
| 2023-10-10 | 28,000.00 | 28,500.00 | 19,980.00 | 20,750.00 | 7.3M |