2,117.85
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 2,000.50 | 2,098.62 | 2,000.50 | 2,098.62 | 0.0M |
| 2024-12-27 | 2,094.00 | 2,094.00 | 2,041.00 | 2,041.00 | 0.0M |
| 2024-12-26 | 2,041.26 | 2,041.26 | 2,041.26 | 2,041.26 | 0.0M |
| 2024-12-19 | 2,025.48 | 2,065.00 | 2,025.48 | 2,065.00 | 0.0M |
| 2024-12-18 | 2,183.95 | 2,185.10 | 2,136.00 | 2,185.10 | 0.0M |
| 2024-12-17 | 2,136.40 | 2,145.00 | 2,136.40 | 2,139.00 | 0.0M |
| 2024-12-16 | 2,153.50 | 2,153.50 | 2,153.50 | 2,153.50 | 0.0M |
| 2024-12-06 | 2,156.65 | 2,227.00 | 2,156.63 | 2,223.00 | 0.0M |
| 2024-12-05 | 2,205.10 | 2,205.10 | 2,144.03 | 2,144.03 | 0.0M |
| 2024-12-04 | 2,240.00 | 2,240.00 | 2,141.41 | 2,211.00 | 0.0M |
| 2024-12-02 | 2,163.00 | 2,163.00 | 2,146.00 | 2,146.00 | 0.0M |
| 2024-11-28 | 2,152.94 | 2,152.94 | 2,152.94 | 2,152.94 | 0.0M |
| 2024-11-27 | 2,163.25 | 2,240.97 | 2,090.10 | 2,240.97 | 0.0M |
| 2024-11-25 | 2,162.95 | 2,162.95 | 2,150.90 | 2,156.11 | 0.0M |
| 2024-11-21 | 2,083.33 | 2,083.33 | 2,083.33 | 2,083.33 | 0.0M |
| 2024-11-20 | 2,086.50 | 2,086.50 | 2,086.50 | 2,086.50 | 0.0M |
| 2024-11-15 | 2,070.00 | 2,070.00 | 2,058.84 | 2,058.84 | 0.0M |
| 2024-11-14 | 2,070.10 | 2,115.00 | 2,056.03 | 2,115.00 | 0.0M |
| 2024-11-13 | 2,141.40 | 2,141.40 | 2,141.40 | 2,141.40 | 0.0M |
| 2024-11-08 | 1,985.93 | 1,985.93 | 1,985.93 | 1,985.93 | 0.0M |
| 2024-11-07 | 1,963.80 | 1,987.80 | 1,935.23 | 1,987.80 | 0.0M |
| 2024-11-06 | 1,992.00 | 1,992.00 | 1,988.00 | 1,988.00 | 0.0M |
| 2024-11-04 | 1,872.00 | 1,880.00 | 1,872.00 | 1,880.00 | 0.0M |
| 2024-11-01 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2024-10-31 | 1,835.00 | 1,890.03 | 1,820.03 | 1,833.00 | 0.0M |
| 2024-10-29 | 1,820.43 | 1,885.00 | 1,820.43 | 1,885.00 | 0.0M |
| 2024-10-28 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0M |
| 2024-10-24 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0M |
| 2024-10-21 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0M |
| 2024-10-17 | 1,850.00 | 1,850.00 | 1,801.93 | 1,801.93 | 0.0M |
| 2024-10-16 | 1,819.60 | 1,819.60 | 1,811.00 | 1,811.00 | 0.0M |
| 2024-10-15 | 1,831.00 | 1,850.00 | 1,831.00 | 1,850.00 | 0.0M |
| 2024-10-11 | 1,810.00 | 1,811.67 | 1,810.00 | 1,811.67 | 0.0M |
| 2024-10-10 | 1,765.10 | 1,869.97 | 1,741.53 | 1,869.97 | 0.0M |
| 2024-10-08 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.0M |
| 2024-10-04 | 1,719.20 | 1,729.00 | 1,719.20 | 1,728.00 | 0.0M |
| 2024-10-03 | 1,668.70 | 1,745.00 | 1,668.63 | 1,745.00 | 0.0M |
| 2024-09-30 | 1,743.88 | 1,790.00 | 1,743.88 | 1,790.00 | 0.0M |
| 2024-09-27 | 1,753.26 | 1,753.26 | 1,747.00 | 1,747.00 | 0.0M |
| 2024-09-26 | 1,713.90 | 1,713.90 | 1,713.83 | 1,713.83 | 0.0M |
| 2024-09-25 | 1,742.44 | 1,742.44 | 1,742.44 | 1,742.44 | 0.0M |
| 2024-09-23 | 1,740.00 | 1,799.97 | 1,728.48 | 1,795.70 | 0.0M |
| 2024-09-20 | 1,719.03 | 1,719.03 | 1,719.03 | 1,719.03 | 0.0M |
| 2024-09-19 | 1,726.32 | 1,726.32 | 1,715.10 | 1,720.50 | 0.0M |
| 2024-09-18 | 1,628.13 | 1,718.00 | 1,628.13 | 1,718.00 | 0.0M |
| 2024-09-17 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 0.0M |
| 2024-09-12 | 1,668.70 | 1,668.70 | 1,668.63 | 1,668.63 | 0.0M |
| 2024-09-10 | 1,745.65 | 1,745.65 | 1,745.65 | 1,745.65 | 0.0M |
| 2024-09-09 | 1,690.00 | 1,690.00 | 1,677.20 | 1,677.20 | 0.0M |
| 2024-09-06 | 1,688.03 | 1,688.03 | 1,688.03 | 1,688.03 | 0.0M |
| 2024-09-05 | 1,673.00 | 1,682.00 | 1,648.23 | 1,682.00 | 0.0M |
| 2024-09-04 | 1,699.85 | 1,699.85 | 1,699.85 | 1,699.85 | 0.0M |
| 2024-09-03 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.0M |
| 2024-08-30 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0.0M |
| 2024-08-29 | 1,730.00 | 1,733.00 | 1,668.33 | 1,668.33 | 0.0M |
| 2024-08-28 | 1,676.75 | 1,676.80 | 1,676.75 | 1,676.80 | 0.0M |
| 2024-08-27 | 1,693.90 | 1,702.20 | 1,693.90 | 1,702.20 | 0.0M |
| 2024-08-26 | 1,666.45 | 1,666.45 | 1,666.45 | 1,666.45 | 0.0M |
| 2024-08-23 | 1,668.09 | 1,668.09 | 1,668.09 | 1,668.09 | 0.0M |
| 2024-08-22 | 1,704.00 | 1,704.00 | 1,636.30 | 1,636.30 | 0.0M |
| 2024-08-19 | 1,608.00 | 1,655.80 | 1,608.00 | 1,615.00 | 0.0M |
| 2024-08-16 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0M |
| 2024-08-15 | 1,532.12 | 1,532.12 | 1,532.12 | 1,532.12 | 0.0M |
| 2024-08-12 | 1,550.00 | 1,560.75 | 1,550.00 | 1,560.75 | 0.0M |
| 2024-08-08 | 1,548.53 | 1,548.53 | 1,518.93 | 1,545.00 | 0.0M |
| 2024-08-05 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2024-08-02 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2024-08-01 | 1,550.01 | 1,550.01 | 1,512.03 | 1,512.03 | 0.0M |
| 2024-07-29 | 1,578.00 | 1,585.00 | 1,578.00 | 1,585.00 | 0.0M |
| 2024-07-25 | 1,558.60 | 1,558.60 | 1,521.43 | 1,521.43 | 0.0M |
| 2024-07-24 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2024-07-23 | 1,560.72 | 1,576.00 | 1,560.72 | 1,576.00 | 0.0M |
| 2024-07-22 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 0.0M |
| 2024-07-19 | 1,580.80 | 1,580.80 | 1,530.00 | 1,531.95 | 0.0M |
| 2024-07-18 | 1,482.33 | 1,482.33 | 1,482.33 | 1,482.33 | 0.0M |
| 2024-07-16 | 1,549.93 | 1,549.93 | 1,549.93 | 1,549.93 | 0.0M |
| 2024-07-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-07-11 | 1,533.00 | 1,533.00 | 1,503.36 | 1,503.36 | 0.0M |
| 2024-07-10 | 1,539.24 | 1,539.24 | 1,539.24 | 1,539.24 | 0.0M |
| 2024-07-08 | 1,609.43 | 1,609.43 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-07-05 | 1,605.00 | 1,610.00 | 1,566.24 | 1,608.00 | 0.0M |
| 2024-07-03 | 1,594.80 | 1,594.80 | 1,594.80 | 1,594.80 | 0.0M |
| 2024-07-02 | 1,602.60 | 1,605.00 | 1,602.60 | 1,605.00 | 0.0M |
| 2024-07-01 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.0M |
| 2024-06-28 | 1,596.15 | 1,596.15 | 1,596.15 | 1,596.15 | 0.0M |
| 2024-06-27 | 1,543.83 | 1,588.00 | 1,543.83 | 1,588.00 | 0.0M |
| 2024-06-26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2024-06-25 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0M |
| 2024-06-24 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0M |
| 2024-06-21 | 1,544.54 | 1,544.54 | 1,544.54 | 1,544.54 | 0.0M |
| 2024-06-20 | 1,550.00 | 1,550.00 | 1,488.03 | 1,530.00 | 0.0M |
| 2024-06-18 | 1,541.35 | 1,541.35 | 1,521.26 | 1,521.26 | 0.0M |
| 2024-06-17 | 1,546.00 | 1,561.00 | 1,546.00 | 1,554.00 | 0.0M |
| 2024-06-14 | 1,517.38 | 1,517.38 | 1,517.38 | 1,517.38 | 0.0M |
| 2024-06-13 | 1,535.90 | 1,535.90 | 1,469.43 | 1,508.00 | 0.0M |
| 2024-06-12 | 1,568.00 | 1,568.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2024-06-11 | 1,495.05 | 1,495.05 | 1,495.05 | 1,495.05 | 0.0M |
| 2024-06-10 | 1,501.10 | 1,501.10 | 1,477.50 | 1,480.00 | 0.0M |
| 2024-06-07 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.0M |
| 2024-06-06 | 1,418.00 | 1,429.00 | 1,377.63 | 1,429.00 | 0.0M |
| 2024-06-05 | 1,403.10 | 1,450.00 | 1,393.00 | 1,450.00 | 0.0M |
| 2024-05-31 | 1,311.00 | 1,311.00 | 1,303.90 | 1,303.90 | 0.0M |
| 2024-05-28 | 1,376.90 | 1,376.90 | 1,376.90 | 1,376.90 | 0.0M |
| 2024-05-24 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2024-05-22 | 1,414.00 | 1,475.00 | 1,414.00 | 1,475.00 | 0.0M |
| 2024-05-21 | 1,400.71 | 1,405.00 | 1,400.71 | 1,405.00 | 0.0M |
| 2024-05-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.0M |
| 2024-05-07 | 1,354.42 | 1,354.42 | 1,354.42 | 1,354.42 | 0.0M |
| 2024-05-06 | 1,377.00 | 1,383.05 | 1,377.00 | 1,383.05 | 0.0M |
| 2024-04-26 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | 0.0M |
| 2024-04-25 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2024-04-23 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2024-04-19 | 1,361.06 | 1,361.06 | 1,348.00 | 1,348.00 | 0.0M |
| 2024-04-17 | 1,364.00 | 1,420.00 | 1,364.00 | 1,420.00 | 0.0M |
| 2024-04-08 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.0M |
| 2024-04-05 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.0M |
| 2024-04-02 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 0.0M |
| 2024-03-27 | 1,450.00 | 1,450.00 | 1,417.05 | 1,417.05 | 0.0M |
| 2024-03-26 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 0.0M |
| 2024-03-14 | 1,444.00 | 1,444.00 | 1,428.25 | 1,429.11 | 0.0M |
| 2024-03-13 | 1,452.25 | 1,452.25 | 1,452.25 | 1,452.25 | 0.0M |
| 2024-03-11 | 1,433.20 | 1,433.20 | 1,433.20 | 1,433.20 | 0.0M |
| 2024-03-06 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0.0M |
| 2024-03-04 | 1,466.72 | 1,466.72 | 1,466.72 | 1,466.72 | 0.0M |
| 2024-02-27 | 1,460.95 | 1,460.95 | 1,460.95 | 1,460.95 | 0.0M |
| 2024-02-26 | 1,456.09 | 1,456.09 | 1,456.09 | 1,456.09 | 0.0M |
| 2024-02-13 | 1,484.00 | 1,484.00 | 1,462.00 | 1,462.00 | 0.0M |
| 2024-02-02 | 1,433.36 | 1,433.36 | 1,433.36 | 1,433.36 | 0.0M |
| 2024-01-31 | 1,460.92 | 1,460.92 | 1,460.92 | 1,460.92 | 0.0M |
| 2024-01-17 | 1,396.40 | 1,400.00 | 1,396.40 | 1,400.00 | 0.0M |
| 2024-01-16 | 1,407.40 | 1,407.40 | 1,407.40 | 1,407.40 | 0.0M |
| 2024-01-09 | 1,355.40 | 1,357.30 | 1,353.80 | 1,357.30 | 0.0M |
| 2024-01-08 | 1,330.74 | 1,330.74 | 1,330.74 | 1,330.74 | 0.0M |
| 2024-01-05 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2024-01-04 | 1,327.80 | 1,329.00 | 1,327.80 | 1,329.00 | 0.0M |
| 2024-01-03 | 1,331.40 | 1,331.40 | 1,328.60 | 1,328.60 | 0.0M |