Letzte Aktualisierung: 1970-01-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 6,200.00 | 6,800.00 | 5,775.00 | 6,800.00 | 1.8M |
| 2021-12-29 | 6,525.00 | 6,525.00 | 6,200.00 | 6,200.00 | 0.9M |
| 2021-12-28 | 6,650.00 | 7,000.00 | 6,650.00 | 6,650.00 | 2.0M |
| 2021-12-27 | 7,900.00 | 7,900.00 | 7,125.00 | 7,125.00 | 0.1M |
| 2021-12-24 | 8,475.00 | 8,475.00 | 7,650.00 | 7,650.00 | 1.8M |
| 2021-12-23 | 8,825.00 | 8,900.00 | 8,225.00 | 8,225.00 | 1.7M |
| 2021-12-22 | 8,725.00 | 8,950.00 | 8,725.00 | 8,825.00 | 1.3M |
| 2021-12-21 | 8,300.00 | 8,800.00 | 7,775.00 | 8,725.00 | 1.5M |
| 2021-12-20 | 8,400.00 | 8,500.00 | 7,875.00 | 8,300.00 | 1.5M |
| 2021-12-17 | 8,625.00 | 8,900.00 | 7,800.00 | 8,450.00 | 1.5M |
| 2021-12-16 | 9,025.00 | 9,225.00 | 8,375.00 | 8,375.00 | 0.9M |
| 2021-12-15 | 9,600.00 | 9,750.00 | 8,850.00 | 9,000.00 | 1.4M |
| 2021-12-14 | 9,575.00 | 10,200.00 | 9,400.00 | 9,500.00 | 1.5M |
| 2021-12-13 | 8,775.00 | 9,700.00 | 8,775.00 | 9,550.00 | 1.6M |
| 2021-12-10 | 7,800.00 | 8,800.00 | 7,700.00 | 8,750.00 | 1.8M |
| 2021-12-09 | 7,650.00 | 7,800.00 | 7,525.00 | 7,800.00 | 1.4M |
| 2021-12-08 | 7,775.00 | 7,900.00 | 7,500.00 | 7,625.00 | 1.4M |
| 2021-12-07 | 7,600.00 | 7,900.00 | 7,350.00 | 7,750.00 | 1.5M |
| 2021-12-06 | 7,475.00 | 7,600.00 | 7,225.00 | 7,575.00 | 1.5M |
| 2021-12-03 | 7,200.00 | 7,950.00 | 7,100.00 | 7,475.00 | 1.4M |
| 2021-12-02 | 7,100.00 | 7,275.00 | 7,000.00 | 7,200.00 | 1.5M |
| 2021-12-01 | 7,150.00 | 7,175.00 | 6,900.00 | 7,175.00 | 1.5M |
| 2021-11-30 | 6,925.00 | 7,175.00 | 6,925.00 | 7,150.00 | 1.5M |
| 2021-11-29 | 6,900.00 | 7,000.00 | 6,600.00 | 6,925.00 | 1.6M |
| 2021-11-26 | 6,875.00 | 6,975.00 | 6,600.00 | 6,900.00 | 1.5M |
| 2021-11-25 | 6,975.00 | 7,175.00 | 6,800.00 | 6,875.00 | 1.5M |
| 2021-11-24 | 7,300.00 | 7,300.00 | 6,950.00 | 6,975.00 | 1.5M |
| 2021-11-23 | 7,325.00 | 7,450.00 | 6,950.00 | 7,300.00 | 1.5M |
| 2021-11-22 | 7,025.00 | 7,600.00 | 7,000.00 | 7,325.00 | 1.6M |
| 2021-11-19 | 6,650.00 | 7,175.00 | 6,600.00 | 7,000.00 | 1.5M |
| 2021-11-18 | 6,600.00 | 6,725.00 | 6,525.00 | 6,700.00 | 1.6M |
| 2021-11-17 | 6,675.00 | 6,750.00 | 6,450.00 | 6,600.00 | 1.6M |
| 2021-11-16 | 6,700.00 | 6,825.00 | 6,400.00 | 6,675.00 | 1.6M |
| 2021-11-15 | 7,050.00 | 7,150.00 | 6,675.00 | 6,700.00 | 1.5M |
| 2021-11-12 | 7,025.00 | 7,250.00 | 6,825.00 | 7,025.00 | 1.5M |
| 2021-11-11 | 6,750.00 | 7,000.00 | 6,550.00 | 7,000.00 | 1.7M |
| 2021-11-10 | 6,725.00 | 6,875.00 | 6,650.00 | 6,725.00 | 1.5M |
| 2021-11-09 | 6,800.00 | 6,925.00 | 6,550.00 | 6,725.00 | 1.6M |
| 2021-11-08 | 7,000.00 | 7,075.00 | 6,700.00 | 6,800.00 | 1.6M |
| 2021-11-05 | 7,050.00 | 7,200.00 | 6,775.00 | 6,975.00 | 1.5M |
| 2021-11-04 | 6,900.00 | 7,150.00 | 6,850.00 | 7,025.00 | 1.5M |
| 2021-11-03 | 7,275.00 | 7,475.00 | 6,875.00 | 6,875.00 | 1.4M |
| 2021-11-02 | 7,400.00 | 7,750.00 | 7,200.00 | 7,250.00 | 1.4M |
| 2021-11-01 | 6,925.00 | 7,550.00 | 6,900.00 | 7,375.00 | 1.5M |
| 2021-10-29 | 6,925.00 | 7,200.00 | 6,925.00 | 6,925.00 | 2.2M |
| 2021-10-28 | 7,275.00 | 7,350.00 | 6,900.00 | 6,975.00 | 2.2M |
| 2021-10-27 | 7,700.00 | 7,850.00 | 7,200.00 | 7,250.00 | 2.1M |
| 2021-10-26 | 8,225.00 | 8,300.00 | 7,675.00 | 7,700.00 | 2.0M |
| 2021-10-25 | 8,150.00 | 8,200.00 | 7,800.00 | 8,200.00 | 1.9M |
| 2021-10-22 | 7,725.00 | 8,475.00 | 7,700.00 | 8,150.00 | 2.0M |
| 2021-10-21 | 7,700.00 | 7,875.00 | 7,575.00 | 7,700.00 | 2.0M |
| 2021-10-19 | 8,025.00 | 8,175.00 | 7,625.00 | 7,700.00 | 1.9M |
| 2021-10-18 | 8,200.00 | 8,500.00 | 7,850.00 | 8,000.00 | 1.9M |
| 2021-10-15 | 8,050.00 | 8,200.00 | 7,850.00 | 8,200.00 | 2.0M |
| 2021-10-14 | 8,000.00 | 8,600.00 | 7,775.00 | 8,050.00 | 1.9M |
| 2021-10-13 | 7,700.00 | 8,000.00 | 7,350.00 | 8,000.00 | 2.0M |
| 2021-10-12 | 7,125.00 | 8,400.00 | 7,125.00 | 7,700.00 | 2.3M |
| 2021-10-11 | 8,250.00 | 8,300.00 | 7,650.00 | 7,650.00 | 0.1M |
| 2021-10-08 | 7,000.00 | 8,350.00 | 7,000.00 | 8,200.00 | 2.4M |
| 2021-10-07 | 5,875.00 | 7,050.00 | 5,875.00 | 6,975.00 | 2.9M |
| 2021-10-06 | 5,875.00 | 5,875.00 | 5,575.00 | 5,875.00 | 1.8M |
| 2021-10-05 | 5,875.00 | 5,975.00 | 5,550.00 | 5,875.00 | 1.8M |
| 2021-10-04 | 5,400.00 | 5,975.00 | 5,275.00 | 5,850.00 | 2.7M |
| 2021-10-01 | 5,700.00 | 5,700.00 | 5,350.00 | 5,425.00 | 1.9M |
| 2021-09-30 | 5,950.00 | 5,950.00 | 5,600.00 | 5,700.00 | 1.8M |
| 2021-09-29 | 5,900.00 | 6,050.00 | 5,500.00 | 5,950.00 | 1.7M |
| 2021-09-28 | 6,275.00 | 6,275.00 | 5,850.00 | 5,900.00 | 1.7M |
| 2021-09-27 | 6,400.00 | 6,550.00 | 6,250.00 | 6,275.00 | 1.6M |
| 2021-09-24 | 6,650.00 | 6,700.00 | 6,375.00 | 6,375.00 | 1.6M |
| 2021-09-23 | 6,650.00 | 6,700.00 | 6,375.00 | 6,650.00 | 1.6M |
| 2021-09-22 | 6,625.00 | 6,725.00 | 6,400.00 | 6,650.00 | 1.6M |
| 2021-09-21 | 6,325.00 | 6,650.00 | 6,100.00 | 6,625.00 | 1.6M |
| 2021-09-20 | 6,700.00 | 6,700.00 | 6,350.00 | 6,350.00 | 1.6M |
| 2021-09-17 | 6,750.00 | 6,900.00 | 6,300.00 | 6,700.00 | 1.9M |
| 2021-09-16 | 7,000.00 | 7,075.00 | 6,650.00 | 6,700.00 | 1.5M |
| 2021-09-15 | 7,000.00 | 7,300.00 | 6,875.00 | 6,975.00 | 0.3M |
| 2021-09-14 | 6,825.00 | 7,000.00 | 6,500.00 | 7,000.00 | 0.4M |
| 2021-09-13 | 7,025.00 | 7,300.00 | 6,525.00 | 6,825.00 | 0.5M |
| 2021-09-10 | 6,300.00 | 7,350.00 | 6,300.00 | 7,000.00 | 1.0M |
| 2021-09-09 | 7,000.00 | 7,000.00 | 6,750.00 | 6,750.00 | 0.1M |
| 2021-09-08 | 7,550.00 | 7,550.00 | 7,250.00 | 7,250.00 | 0.3M |
| 2021-09-07 | 8,400.00 | 8,400.00 | 7,775.00 | 7,775.00 | 0.8M |
| 2021-09-06 | 8,450.00 | 9,175.00 | 8,100.00 | 8,350.00 | 0.7M |
| 2021-09-03 | 7,850.00 | 8,475.00 | 7,800.00 | 8,450.00 | 1.2M |
| 2021-09-02 | 9,000.00 | 9,000.00 | 8,375.00 | 8,375.00 | 0.2M |
| 2021-08-24 | 7,550.00 | 9,000.00 | 7,525.00 | 9,000.00 | 1.1M |
| 2021-08-23 | 6,350.00 | 7,500.00 | 6,300.00 | 7,500.00 | 1.6M |
| 2021-08-20 | 5,875.00 | 6,675.00 | 5,825.00 | 6,250.00 | 0.8M |
| 2021-08-19 | 6,000.00 | 7,125.00 | 5,675.00 | 5,875.00 | 1.5M |
| 2021-08-16 | 5,700.00 | 6,475.00 | 5,375.00 | 6,100.00 | 2.4M |
| 2021-08-13 | 4,700.00 | 5,775.00 | 4,630.00 | 5,775.00 | 2.8M |
| 2021-08-12 | 3,880.00 | 4,770.00 | 3,560.00 | 4,630.00 | 2.5M |
| 2021-08-10 | 3,700.00 | 3,910.00 | 3,650.00 | 3,820.00 | 1.3M |
| 2021-08-09 | 3,520.00 | 3,800.00 | 3,410.00 | 3,700.00 | 1.4M |
| 2021-08-06 | 3,320.00 | 3,530.00 | 3,310.00 | 3,520.00 | 0.6M |
| 2021-08-05 | 3,220.00 | 3,400.00 | 3,000.00 | 3,300.00 | 0.3M |
| 2021-08-04 | 3,200.00 | 3,240.00 | 3,150.00 | 3,220.00 | 0.1M |
| 2021-08-03 | 3,150.00 | 3,240.00 | 3,100.00 | 3,200.00 | 0.1M |
| 2021-08-02 | 3,180.00 | 3,230.00 | 3,100.00 | 3,150.00 | 0.1M |
| 2021-07-30 | 3,320.00 | 3,340.00 | 3,160.00 | 3,260.00 | 0.1M |
| 2021-07-29 | 3,260.00 | 3,320.00 | 3,210.00 | 3,320.00 | 0.1M |
| 2021-07-28 | 3,450.00 | 3,550.00 | 3,210.00 | 3,260.00 | 0.4M |
| 2021-07-27 | 3,190.00 | 3,500.00 | 3,180.00 | 3,450.00 | 0.7M |
| 2021-07-26 | 3,100.00 | 3,190.00 | 3,100.00 | 3,180.00 | 0.3M |
| 2021-07-23 | 3,140.00 | 3,200.00 | 2,970.00 | 3,100.00 | 0.3M |
| 2021-07-22 | 3,070.00 | 3,160.00 | 3,050.00 | 3,140.00 | 0.2M |
| 2021-07-21 | 3,040.00 | 3,200.00 | 3,040.00 | 3,070.00 | 0.1M |
| 2021-07-19 | 3,240.00 | 3,240.00 | 3,040.00 | 3,040.00 | 0.3M |
| 2021-07-16 | 3,270.00 | 3,330.00 | 3,200.00 | 3,240.00 | 0.2M |
| 2021-07-15 | 3,160.00 | 3,410.00 | 3,150.00 | 3,260.00 | 0.3M |
| 2021-07-14 | 3,200.00 | 3,570.00 | 3,060.00 | 3,150.00 | 0.5M |
| 2021-07-13 | 3,470.00 | 3,570.00 | 3,230.00 | 3,250.00 | 0.4M |
| 2021-07-12 | 3,610.00 | 3,700.00 | 3,340.00 | 3,470.00 | 0.4M |
| 2021-07-09 | 3,730.00 | 3,750.00 | 3,510.00 | 3,550.00 | 0.3M |
| 2021-07-08 | 3,860.00 | 3,860.00 | 3,600.00 | 3,730.00 | 1.3M |
| 2021-07-07 | 3,180.00 | 3,950.00 | 3,180.00 | 3,870.00 | 2.6M |
| 2021-07-06 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 0.2M |
| 2021-07-05 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1M |
| 2021-07-02 | 4,180.00 | 4,260.00 | 3,930.00 | 3,930.00 | 0.4M |
| 2021-07-01 | 3,410.00 | 4,220.00 | 3,410.00 | 4,220.00 | 5.0M |
| 2021-06-30 | 2,800.00 | 3,380.00 | 2,640.00 | 3,380.00 | 2.2M |
| 2021-06-29 | 3,040.00 | 3,040.00 | 2,830.00 | 2,830.00 | 0.6M |
| 2021-06-28 | 3,260.00 | 3,260.00 | 3,040.00 | 3,040.00 | 0.7M |
| 2021-06-25 | 3,300.00 | 3,350.00 | 3,080.00 | 3,260.00 | 0.7M |
| 2021-06-24 | 3,120.00 | 3,290.00 | 3,120.00 | 3,280.00 | 0.8M |
| 2021-06-23 | 2,790.00 | 3,590.00 | 2,790.00 | 3,100.00 | 2.6M |
| 2021-06-22 | 3,200.00 | 3,200.00 | 2,990.00 | 2,990.00 | 0.5M |
| 2021-06-21 | 3,450.00 | 3,450.00 | 3,210.00 | 3,210.00 | 0.4M |
| 2021-06-18 | 3,690.00 | 3,980.00 | 3,380.00 | 3,450.00 | 3.3M |
| 2021-06-17 | 3,210.00 | 3,820.00 | 3,140.00 | 3,630.00 | 6.4M |
| 2021-06-16 | 2,570.00 | 3,260.00 | 2,570.00 | 3,150.00 | 6.2M |
| 2021-06-15 | 2,200.00 | 2,620.00 | 2,000.00 | 2,610.00 | 5.3M |
| 2021-06-14 | 1,940.00 | 2,400.00 | 1,930.00 | 2,100.00 | 3.2M |
| 2021-06-11 | 1,715.00 | 2,020.00 | 1,600.00 | 1,925.00 | 0.7M |
| 2021-06-10 | 1,835.00 | 1,835.00 | 1,710.00 | 1,720.00 | 0.3M |
| 2021-06-09 | 2,080.00 | 2,450.00 | 1,830.00 | 1,835.00 | 2.8M |
| 2021-06-08 | 1,625.00 | 1,965.00 | 1,625.00 | 1,965.00 | 1.0M |
| 2021-06-07 | 1,255.00 | 1,575.00 | 1,175.00 | 1,575.00 | 0.8M |
| 2021-06-04 | 1,335.00 | 1,335.00 | 1,260.00 | 1,260.00 | 0.2M |
| 2021-06-03 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | 0.1M |
| 2021-06-02 | 1,555.00 | 1,790.00 | 1,450.00 | 1,450.00 | 0.9M |
| 2021-05-31 | 1,555.00 | 1,670.00 | 1,555.00 | 1,555.00 | 0.6M |
| 2021-05-28 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1M |
| 2021-05-27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.2M |
| 2021-05-25 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.2M |
| 2021-05-24 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0.2M |
| 2021-05-21 | 2,380.00 | 2,380.00 | 2,220.00 | 2,220.00 | 0.2M |
| 2021-01-08 | 1,910.00 | 2,380.00 | 1,910.00 | 2,380.00 | 0.6M |
| 2021-01-07 | 1,550.00 | 1,905.00 | 1,550.00 | 1,905.00 | 0.7M |
| 2021-01-06 | 1,220.00 | 1,525.00 | 1,220.00 | 1,525.00 | 2.0M |
| 2021-01-05 | 995.00 | 1,235.00 | 995.00 | 1,220.00 | 1.8M |
| 2021-01-04 | 810.00 | 995.00 | 745.00 | 990.00 | 2.3M |