4,615.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 6,750.00 | 7,240.00 | 6,730.00 | 6,780.00 | 0.2M |
| 2022-12-29 | 6,560.00 | 6,880.00 | 6,550.00 | 6,770.00 | 0.2M |
| 2022-12-28 | 6,420.00 | 6,670.00 | 6,160.00 | 6,570.00 | 0.2M |
| 2022-12-27 | 5,860.00 | 6,400.00 | 5,830.00 | 6,400.00 | 0.2M |
| 2022-12-26 | 5,610.00 | 5,830.00 | 5,420.00 | 5,760.00 | 0.1M |
| 2022-12-23 | 5,720.00 | 5,980.00 | 5,650.00 | 5,710.00 | 0.1M |
| 2022-12-22 | 5,750.00 | 5,950.00 | 5,430.00 | 5,820.00 | 0.2M |
| 2022-12-21 | 5,420.00 | 5,850.00 | 5,330.00 | 5,650.00 | 0.1M |
| 2022-12-20 | 5,780.00 | 6,100.00 | 5,300.00 | 5,520.00 | 0.3M |
| 2022-12-19 | 6,170.00 | 6,170.00 | 5,640.00 | 5,680.00 | 0.3M |
| 2022-12-16 | 6,100.00 | 6,500.00 | 5,830.00 | 6,370.00 | 0.7M |
| 2022-12-15 | 5,540.00 | 6,000.00 | 5,530.00 | 6,000.00 | 0.4M |
| 2022-12-14 | 4,990.00 | 5,080.00 | 4,710.00 | 5,000.00 | 0.2M |
| 2022-12-13 | 4,985.00 | 5,080.00 | 4,830.00 | 4,945.00 | 0.1M |
| 2022-12-12 | 4,850.00 | 5,090.00 | 4,785.00 | 4,915.00 | 0.1M |
| 2022-12-09 | 4,800.00 | 4,955.00 | 4,655.00 | 4,850.00 | 0.1M |
| 2022-12-08 | 4,900.00 | 4,900.00 | 4,625.00 | 4,635.00 | 0.1M |
| 2022-12-07 | 4,750.00 | 5,020.00 | 4,650.00 | 4,900.00 | 0.1M |
| 2022-12-06 | 5,000.00 | 5,000.00 | 4,725.00 | 4,800.00 | 0.1M |
| 2022-12-05 | 5,460.00 | 5,460.00 | 4,990.00 | 5,060.00 | 0.1M |
| 2022-12-02 | 5,240.00 | 5,500.00 | 5,220.00 | 5,480.00 | 0.1M |
| 2022-12-01 | 5,400.00 | 5,550.00 | 5,280.00 | 5,290.00 | 0.1M |
| 2022-11-30 | 5,280.00 | 5,350.00 | 5,130.00 | 5,350.00 | 0.1M |
| 2022-11-29 | 5,150.00 | 5,430.00 | 5,060.00 | 5,330.00 | 0.2M |
| 2022-11-28 | 5,020.00 | 5,240.00 | 4,930.00 | 5,150.00 | 0.1M |
| 2022-11-25 | 4,990.00 | 5,100.00 | 4,900.00 | 5,080.00 | 0.0M |
| 2022-11-24 | 5,080.00 | 5,160.00 | 4,905.00 | 5,020.00 | 0.0M |
| 2022-11-22 | 5,000.00 | 5,250.00 | 4,980.00 | 5,000.00 | 0.1M |
| 2022-11-21 | 5,030.00 | 5,170.00 | 4,875.00 | 5,070.00 | 0.1M |
| 2022-11-18 | 5,050.00 | 5,100.00 | 4,840.00 | 4,965.00 | 0.1M |
| 2022-11-17 | 4,655.00 | 5,060.00 | 4,655.00 | 5,050.00 | 0.1M |
| 2022-11-16 | 4,500.00 | 4,740.00 | 4,430.00 | 4,725.00 | 0.1M |
| 2022-11-15 | 4,490.00 | 4,510.00 | 4,285.00 | 4,460.00 | 0.1M |
| 2022-11-14 | 4,570.00 | 4,590.00 | 4,400.00 | 4,490.00 | 0.1M |
| 2022-11-11 | 4,400.00 | 4,545.00 | 4,275.00 | 4,500.00 | 0.1M |
| 2022-11-10 | 4,350.00 | 4,435.00 | 4,200.00 | 4,260.00 | 0.0M |
| 2022-11-09 | 4,480.00 | 4,495.00 | 4,275.00 | 4,330.00 | 0.0M |
| 2022-11-08 | 4,500.00 | 4,665.00 | 4,355.00 | 4,445.00 | 0.1M |
| 2022-11-07 | 4,445.00 | 4,490.00 | 4,265.00 | 4,490.00 | 0.0M |
| 2022-11-04 | 4,290.00 | 4,450.00 | 4,185.00 | 4,425.00 | 0.0M |
| 2022-11-02 | 4,230.00 | 4,500.00 | 4,205.00 | 4,340.00 | 0.1M |
| 2022-11-01 | 4,345.00 | 4,365.00 | 4,170.00 | 4,210.00 | 0.1M |
| 2022-10-31 | 4,380.00 | 4,535.00 | 4,265.00 | 4,410.00 | 0.1M |
| 2022-10-28 | 4,150.00 | 4,380.00 | 3,995.00 | 4,320.00 | 0.2M |
| 2022-10-27 | 4,110.00 | 4,360.00 | 4,100.00 | 4,315.00 | 0.1M |
| 2022-10-26 | 4,100.00 | 4,145.00 | 4,070.00 | 4,100.00 | 0.1M |
| 2022-10-25 | 4,000.00 | 4,185.00 | 3,955.00 | 4,125.00 | 0.1M |
| 2022-10-24 | 4,040.00 | 4,060.00 | 3,900.00 | 3,900.00 | 0.1M |
| 2022-10-21 | 3,905.00 | 4,010.00 | 3,900.00 | 3,990.00 | 0.1M |
| 2022-10-20 | 4,105.00 | 4,185.00 | 3,910.00 | 3,960.00 | 0.2M |
| 2022-10-19 | 4,275.00 | 4,330.00 | 4,140.00 | 4,165.00 | 0.1M |
| 2022-10-18 | 4,315.00 | 4,380.00 | 4,220.00 | 4,310.00 | 0.1M |
| 2022-10-17 | 4,140.00 | 4,335.00 | 4,040.00 | 4,315.00 | 0.1M |
| 2022-10-14 | 4,300.00 | 4,370.00 | 4,150.00 | 4,230.00 | 0.1M |
| 2022-10-13 | 4,400.00 | 4,400.00 | 4,115.00 | 4,195.00 | 0.1M |
| 2022-10-12 | 4,345.00 | 4,505.00 | 4,265.00 | 4,465.00 | 0.1M |
| 2022-10-11 | 4,195.00 | 4,380.00 | 4,185.00 | 4,275.00 | 0.1M |
| 2022-10-07 | 4,430.00 | 4,510.00 | 4,190.00 | 4,230.00 | 0.1M |
| 2022-10-06 | 4,580.00 | 4,675.00 | 4,385.00 | 4,435.00 | 0.2M |
| 2022-10-05 | 4,335.00 | 4,875.00 | 4,310.00 | 4,650.00 | 0.3M |
| 2022-10-04 | 4,195.00 | 4,360.00 | 4,050.00 | 4,305.00 | 0.1M |
| 2022-10-03 | 4,110.00 | 4,180.00 | 4,000.00 | 4,180.00 | 0.1M |
| 2022-09-30 | 3,990.00 | 4,130.00 | 3,920.00 | 4,105.00 | 0.1M |
| 2022-09-29 | 4,005.00 | 4,045.00 | 3,805.00 | 3,920.00 | 0.1M |
| 2022-09-28 | 4,095.00 | 4,160.00 | 3,760.00 | 3,865.00 | 0.2M |
| 2022-09-27 | 3,900.00 | 4,200.00 | 3,765.00 | 4,165.00 | 0.2M |
| 2022-09-26 | 4,000.00 | 4,015.00 | 3,720.00 | 3,790.00 | 0.2M |
| 2022-09-22 | 4,155.00 | 4,315.00 | 4,040.00 | 4,090.00 | 0.2M |
| 2022-09-21 | 4,185.00 | 4,300.00 | 3,820.00 | 4,295.00 | 0.3M |
| 2022-09-20 | 4,450.00 | 4,550.00 | 4,155.00 | 4,265.00 | 0.4M |
| 2022-09-16 | 4,365.00 | 4,680.00 | 4,030.00 | 4,275.00 | 2.1M |
| 2022-09-15 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.1M |
| 2022-09-14 | 3,440.00 | 3,545.00 | 3,335.00 | 3,525.00 | 0.2M |
| 2022-09-13 | 3,380.00 | 3,440.00 | 3,290.00 | 3,410.00 | 0.0M |
| 2022-09-12 | 3,170.00 | 3,400.00 | 3,170.00 | 3,360.00 | 0.1M |
| 2022-09-09 | 3,060.00 | 3,150.00 | 3,020.00 | 3,150.00 | 0.0M |
| 2022-09-08 | 3,090.00 | 3,140.00 | 3,015.00 | 3,085.00 | 0.0M |
| 2022-09-07 | 3,050.00 | 3,050.00 | 2,910.00 | 2,989.00 | 0.0M |
| 2022-09-06 | 3,165.00 | 3,185.00 | 2,981.00 | 3,080.00 | 0.0M |
| 2022-09-05 | 3,000.00 | 3,235.00 | 2,951.00 | 3,110.00 | 0.0M |
| 2022-09-02 | 3,350.00 | 3,350.00 | 2,973.00 | 2,976.00 | 0.1M |
| 2022-09-01 | 2,981.00 | 3,475.00 | 2,981.00 | 3,390.00 | 0.1M |
| 2022-08-31 | 2,909.00 | 3,035.00 | 2,880.00 | 2,982.00 | 0.0M |
| 2022-08-30 | 2,883.00 | 2,972.00 | 2,873.00 | 2,925.00 | 0.0M |
| 2022-08-29 | 2,902.00 | 2,929.00 | 2,870.00 | 2,890.00 | 0.0M |
| 2022-08-26 | 2,880.00 | 2,992.00 | 2,879.00 | 2,985.00 | 0.0M |
| 2022-08-25 | 2,803.00 | 2,879.00 | 2,803.00 | 2,862.00 | 0.0M |
| 2022-08-24 | 2,805.00 | 2,834.00 | 2,771.00 | 2,813.00 | 0.0M |
| 2022-08-23 | 2,801.00 | 2,868.00 | 2,788.00 | 2,802.00 | 0.0M |
| 2022-08-22 | 2,830.00 | 2,830.00 | 2,800.00 | 2,808.00 | 0.0M |
| 2022-08-19 | 2,860.00 | 2,869.00 | 2,830.00 | 2,864.00 | 0.0M |
| 2022-08-18 | 2,808.00 | 2,862.00 | 2,794.00 | 2,829.00 | 0.0M |
| 2022-08-17 | 2,826.00 | 2,860.00 | 2,810.00 | 2,837.00 | 0.0M |
| 2022-08-16 | 2,750.00 | 2,838.00 | 2,719.00 | 2,783.00 | 0.0M |
| 2022-08-15 | 2,663.00 | 2,719.00 | 2,606.00 | 2,719.00 | 0.0M |
| 2022-08-12 | 2,580.00 | 2,600.00 | 2,537.00 | 2,577.00 | 0.0M |
| 2022-08-10 | 2,643.00 | 2,643.00 | 2,567.00 | 2,578.00 | 0.0M |
| 2022-08-09 | 2,643.00 | 2,692.00 | 2,615.00 | 2,650.00 | 0.0M |
| 2022-08-08 | 2,635.00 | 2,672.00 | 2,581.00 | 2,671.00 | 0.0M |
| 2022-08-05 | 2,632.00 | 2,700.00 | 2,574.00 | 2,602.00 | 0.0M |
| 2022-08-04 | 2,702.00 | 2,752.00 | 2,625.00 | 2,643.00 | 0.1M |
| 2022-08-03 | 2,801.00 | 2,820.00 | 2,685.00 | 2,695.00 | 0.0M |
| 2022-08-02 | 2,711.00 | 2,800.00 | 2,661.00 | 2,751.00 | 0.0M |
| 2022-08-01 | 2,750.00 | 2,750.00 | 2,634.00 | 2,661.00 | 0.0M |
| 2022-07-29 | 2,782.00 | 2,782.00 | 2,697.00 | 2,750.00 | 0.0M |
| 2022-07-28 | 2,871.00 | 2,909.00 | 2,790.00 | 2,790.00 | 0.0M |
| 2022-07-27 | 2,932.00 | 2,953.00 | 2,855.00 | 2,881.00 | 0.0M |
| 2022-07-26 | 2,885.00 | 2,980.00 | 2,807.00 | 2,932.00 | 0.0M |
| 2022-07-25 | 2,942.00 | 2,942.00 | 2,880.00 | 2,889.00 | 0.0M |
| 2022-07-22 | 2,902.00 | 2,959.00 | 2,880.00 | 2,958.00 | 0.0M |
| 2022-07-21 | 2,913.00 | 2,955.00 | 2,866.00 | 2,901.00 | 0.0M |
| 2022-07-20 | 3,010.00 | 3,010.00 | 2,822.00 | 2,900.00 | 0.1M |
| 2022-07-19 | 2,682.00 | 3,080.00 | 2,682.00 | 2,972.00 | 0.2M |
| 2022-07-15 | 2,555.00 | 2,693.00 | 2,526.00 | 2,682.00 | 0.1M |
| 2022-07-14 | 2,575.00 | 2,578.00 | 2,505.00 | 2,505.00 | 0.1M |
| 2022-07-13 | 2,599.00 | 2,625.00 | 2,570.00 | 2,596.00 | 0.1M |
| 2022-07-12 | 2,601.00 | 2,665.00 | 2,556.00 | 2,600.00 | 0.1M |
| 2022-07-11 | 2,815.00 | 2,867.00 | 2,580.00 | 2,585.00 | 0.4M |
| 2022-07-08 | 3,150.00 | 3,220.00 | 2,705.00 | 2,705.00 | 1.3M |