531.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 910.00 | 943.00 | 895.00 | 916.00 | 1.4M |
| 2023-12-28 | 866.00 | 905.00 | 857.00 | 903.00 | 1.0M |
| 2023-12-27 | 864.00 | 873.00 | 855.00 | 866.00 | 0.6M |
| 2023-12-26 | 908.00 | 910.00 | 865.00 | 875.00 | 0.9M |
| 2023-12-25 | 862.00 | 905.00 | 853.00 | 884.00 | 1.1M |
| 2023-12-22 | 845.00 | 857.00 | 843.00 | 848.00 | 0.2M |
| 2023-12-21 | 843.00 | 852.00 | 834.00 | 845.00 | 0.3M |
| 2023-12-20 | 851.00 | 854.00 | 842.00 | 846.00 | 0.2M |
| 2023-12-19 | 846.00 | 854.00 | 840.00 | 853.00 | 0.2M |
| 2023-12-18 | 870.00 | 870.00 | 842.00 | 846.00 | 0.3M |
| 2023-12-15 | 841.00 | 880.00 | 836.00 | 880.00 | 0.6M |
| 2023-12-14 | 840.00 | 856.00 | 835.00 | 839.00 | 0.4M |
| 2023-12-13 | 839.00 | 847.00 | 836.00 | 838.00 | 0.2M |
| 2023-12-12 | 856.00 | 862.00 | 839.00 | 839.00 | 0.3M |
| 2023-12-11 | 845.00 | 871.00 | 837.00 | 856.00 | 0.6M |
| 2023-12-08 | 860.00 | 860.00 | 835.00 | 845.00 | 0.6M |
| 2023-12-07 | 865.00 | 895.00 | 856.00 | 865.00 | 0.6M |
| 2023-12-06 | 891.00 | 899.00 | 861.00 | 868.00 | 0.6M |
| 2023-12-05 | 895.00 | 904.00 | 882.00 | 884.00 | 0.4M |
| 2023-12-04 | 867.00 | 896.00 | 863.00 | 890.00 | 0.6M |
| 2023-12-01 | 856.00 | 867.00 | 852.00 | 858.00 | 0.2M |
| 2023-11-30 | 869.00 | 869.00 | 854.00 | 860.00 | 0.5M |
| 2023-11-29 | 866.00 | 878.00 | 858.00 | 873.00 | 0.4M |
| 2023-11-28 | 881.00 | 882.00 | 866.00 | 871.00 | 0.4M |
| 2023-11-27 | 883.00 | 885.00 | 867.00 | 879.00 | 0.4M |
| 2023-11-24 | 895.00 | 895.00 | 880.00 | 880.00 | 0.7M |
| 2023-11-22 | 925.00 | 926.00 | 895.00 | 895.00 | 1.1M |
| 2023-11-21 | 916.00 | 940.00 | 885.00 | 903.00 | 1.8M |
| 2023-11-20 | 908.00 | 948.00 | 896.00 | 901.00 | 1.6M |
| 2023-11-17 | 903.00 | 989.00 | 887.00 | 914.00 | 3.5M |
| 2023-11-16 | 892.00 | 905.00 | 860.00 | 873.00 | 1.2M |
| 2023-11-15 | 880.00 | 921.00 | 867.00 | 891.00 | 1.4M |
| 2023-11-14 | 848.00 | 869.00 | 822.00 | 858.00 | 0.6M |
| 2023-11-13 | 871.00 | 909.00 | 816.00 | 821.00 | 1.6M |
| 2023-11-10 | 839.00 | 846.00 | 826.00 | 826.00 | 0.3M |
| 2023-11-09 | 842.00 | 854.00 | 833.00 | 841.00 | 0.2M |
| 2023-11-08 | 870.00 | 875.00 | 835.00 | 847.00 | 0.5M |
| 2023-11-07 | 868.00 | 891.00 | 861.00 | 873.00 | 0.3M |
| 2023-11-06 | 897.00 | 900.00 | 878.00 | 880.00 | 0.4M |
| 2023-11-02 | 860.00 | 887.00 | 852.00 | 879.00 | 0.5M |
| 2023-11-01 | 881.00 | 882.00 | 854.00 | 858.00 | 0.3M |
| 2023-10-31 | 901.00 | 908.00 | 861.00 | 878.00 | 0.5M |
| 2023-10-30 | 835.00 | 900.00 | 810.00 | 881.00 | 0.8M |
| 2023-10-27 | 840.00 | 849.00 | 824.00 | 835.00 | 0.5M |
| 2023-10-26 | 861.00 | 876.00 | 841.00 | 844.00 | 0.5M |
| 2023-10-25 | 889.00 | 915.00 | 871.00 | 876.00 | 1.2M |
| 2023-10-24 | 875.00 | 913.00 | 850.00 | 881.00 | 1.0M |
| 2023-10-23 | 877.00 | 912.00 | 862.00 | 885.00 | 3.1M |
| 2023-10-20 | 749.00 | 929.00 | 730.00 | 847.00 | 7.7M |
| 2023-10-19 | 806.00 | 813.00 | 777.00 | 779.00 | 1.1M |
| 2023-10-18 | 830.00 | 838.00 | 801.00 | 817.00 | 1.1M |
| 2023-10-17 | 883.00 | 899.00 | 832.00 | 838.00 | 1.4M |
| 2023-10-16 | 940.00 | 949.00 | 870.00 | 879.00 | 1.3M |
| 2023-10-13 | 918.00 | 973.00 | 904.00 | 939.00 | 3.1M |
| 2023-10-12 | 833.00 | 944.00 | 827.00 | 888.00 | 6.7M |
| 2023-10-11 | 878.00 | 900.00 | 848.00 | 848.00 | 3.3M |
| 2023-10-10 | 998.00 | 998.00 | 998.00 | 998.00 | 0.3M |
| 2023-10-06 | 1,264.00 | 1,314.00 | 1,253.00 | 1,298.00 | 0.1M |
| 2023-10-05 | 1,240.00 | 1,312.00 | 1,223.00 | 1,284.00 | 0.2M |
| 2023-10-04 | 1,256.00 | 1,280.00 | 1,216.00 | 1,218.00 | 0.3M |
| 2023-10-03 | 1,356.00 | 1,372.00 | 1,215.00 | 1,300.00 | 0.7M |
| 2023-10-02 | 1,408.00 | 1,408.00 | 1,345.00 | 1,358.00 | 0.3M |
| 2023-09-29 | 1,341.00 | 1,426.00 | 1,339.00 | 1,416.00 | 0.3M |
| 2023-09-28 | 1,405.00 | 1,421.00 | 1,400.00 | 1,401.00 | 0.1M |
| 2023-09-27 | 1,400.00 | 1,419.00 | 1,400.00 | 1,419.00 | 0.1M |
| 2023-09-26 | 1,408.00 | 1,423.00 | 1,400.00 | 1,400.00 | 0.1M |
| 2023-09-25 | 1,430.00 | 1,430.00 | 1,408.00 | 1,417.00 | 0.1M |
| 2023-09-22 | 1,430.00 | 1,439.00 | 1,415.00 | 1,416.00 | 0.1M |
| 2023-09-21 | 1,460.00 | 1,469.00 | 1,431.00 | 1,438.00 | 0.1M |
| 2023-09-20 | 1,478.00 | 1,481.00 | 1,460.00 | 1,470.00 | 0.1M |
| 2023-09-19 | 1,456.00 | 1,488.00 | 1,430.00 | 1,488.00 | 0.2M |
| 2023-09-15 | 1,467.00 | 1,479.00 | 1,449.00 | 1,461.00 | 0.1M |
| 2023-09-14 | 1,445.00 | 1,480.00 | 1,430.00 | 1,469.00 | 0.1M |
| 2023-09-13 | 1,442.00 | 1,458.00 | 1,430.00 | 1,445.00 | 0.1M |
| 2023-09-12 | 1,495.00 | 1,496.00 | 1,440.00 | 1,456.00 | 0.2M |
| 2023-09-11 | 1,569.00 | 1,569.00 | 1,485.00 | 1,485.00 | 0.3M |
| 2023-09-08 | 1,590.00 | 1,610.00 | 1,542.00 | 1,558.00 | 0.3M |
| 2023-09-07 | 1,677.00 | 1,690.00 | 1,615.00 | 1,620.00 | 0.5M |
| 2023-09-06 | 1,640.00 | 1,678.00 | 1,623.00 | 1,630.00 | 0.4M |
| 2023-09-05 | 1,649.00 | 1,697.00 | 1,600.00 | 1,630.00 | 0.5M |
| 2023-09-04 | 1,550.00 | 1,654.00 | 1,530.00 | 1,626.00 | 0.8M |
| 2023-09-01 | 1,578.00 | 1,578.00 | 1,509.00 | 1,530.00 | 0.2M |
| 2023-08-31 | 1,500.00 | 1,564.00 | 1,498.00 | 1,553.00 | 0.9M |
| 2023-08-30 | 1,510.00 | 1,538.00 | 1,467.00 | 1,485.00 | 0.2M |
| 2023-08-29 | 1,496.00 | 1,510.00 | 1,475.00 | 1,510.00 | 0.2M |
| 2023-08-28 | 1,507.00 | 1,510.00 | 1,475.00 | 1,493.00 | 0.2M |
| 2023-08-25 | 1,451.00 | 1,496.00 | 1,450.00 | 1,464.00 | 0.2M |
| 2023-08-24 | 1,530.00 | 1,534.00 | 1,452.00 | 1,455.00 | 0.2M |
| 2023-08-23 | 1,460.00 | 1,540.00 | 1,452.00 | 1,500.00 | 0.3M |
| 2023-08-22 | 1,500.00 | 1,549.00 | 1,480.00 | 1,516.00 | 0.5M |
| 2023-08-21 | 1,500.00 | 1,550.00 | 1,436.00 | 1,451.00 | 0.7M |
| 2023-08-18 | 1,394.00 | 1,437.00 | 1,380.00 | 1,414.00 | 0.2M |
| 2023-08-17 | 1,371.00 | 1,407.00 | 1,368.00 | 1,392.00 | 0.2M |
| 2023-08-16 | 1,400.00 | 1,415.00 | 1,333.00 | 1,383.00 | 0.2M |
| 2023-08-15 | 1,456.00 | 1,486.00 | 1,383.00 | 1,415.00 | 0.3M |
| 2023-08-14 | 1,444.00 | 1,503.00 | 1,444.00 | 1,486.00 | 0.3M |
| 2023-08-10 | 1,426.00 | 1,461.00 | 1,421.00 | 1,437.00 | 0.1M |
| 2023-08-09 | 1,450.00 | 1,468.00 | 1,421.00 | 1,444.00 | 0.1M |
| 2023-08-08 | 1,490.00 | 1,491.00 | 1,450.00 | 1,450.00 | 0.1M |
| 2023-08-07 | 1,469.00 | 1,495.00 | 1,441.00 | 1,488.00 | 0.1M |
| 2023-08-04 | 1,430.00 | 1,464.00 | 1,402.00 | 1,464.00 | 0.2M |
| 2023-08-03 | 1,444.00 | 1,458.00 | 1,406.00 | 1,410.00 | 0.2M |
| 2023-08-02 | 1,433.00 | 1,515.00 | 1,430.00 | 1,440.00 | 0.2M |
| 2023-08-01 | 1,342.00 | 1,448.00 | 1,342.00 | 1,432.00 | 0.3M |
| 2023-07-31 | 1,330.00 | 1,360.00 | 1,330.00 | 1,331.00 | 0.1M |
| 2023-07-28 | 1,366.00 | 1,366.00 | 1,313.00 | 1,327.00 | 0.2M |
| 2023-07-27 | 1,345.00 | 1,375.00 | 1,340.00 | 1,355.00 | 0.1M |
| 2023-07-26 | 1,361.00 | 1,397.00 | 1,351.00 | 1,351.00 | 0.1M |
| 2023-07-25 | 1,341.00 | 1,382.00 | 1,335.00 | 1,382.00 | 0.2M |
| 2023-07-24 | 1,352.00 | 1,352.00 | 1,321.00 | 1,344.00 | 0.2M |
| 2023-07-21 | 1,390.00 | 1,398.00 | 1,331.00 | 1,350.00 | 0.4M |
| 2023-07-20 | 1,450.00 | 1,460.00 | 1,394.00 | 1,406.00 | 0.4M |
| 2023-07-19 | 1,465.00 | 1,468.00 | 1,442.00 | 1,448.00 | 0.2M |
| 2023-07-18 | 1,466.00 | 1,498.00 | 1,466.00 | 1,467.00 | 0.1M |
| 2023-07-14 | 1,495.00 | 1,509.00 | 1,462.00 | 1,471.00 | 0.3M |
| 2023-07-13 | 1,515.00 | 1,517.00 | 1,490.00 | 1,497.00 | 0.2M |
| 2023-07-12 | 1,534.00 | 1,588.00 | 1,503.00 | 1,506.00 | 0.3M |
| 2023-07-11 | 1,513.00 | 1,544.00 | 1,510.00 | 1,514.00 | 0.2M |
| 2023-07-10 | 1,558.00 | 1,560.00 | 1,516.00 | 1,521.00 | 0.4M |
| 2023-07-07 | 1,449.00 | 1,569.00 | 1,449.00 | 1,558.00 | 0.7M |
| 2023-07-06 | 1,501.00 | 1,529.00 | 1,455.00 | 1,455.00 | 0.6M |
| 2023-07-05 | 1,500.00 | 1,537.00 | 1,496.00 | 1,533.00 | 0.4M |
| 2023-07-04 | 1,510.00 | 1,535.00 | 1,498.00 | 1,501.00 | 0.4M |
| 2023-07-03 | 1,530.00 | 1,538.00 | 1,481.00 | 1,515.00 | 0.5M |
| 2023-06-30 | 1,522.00 | 1,560.00 | 1,511.00 | 1,540.00 | 0.5M |
| 2023-06-29 | 1,628.00 | 1,650.00 | 1,545.00 | 1,560.00 | 1.1M |
| 2023-06-28 | 1,695.00 | 1,700.00 | 1,665.00 | 1,666.00 | 0.4M |
| 2023-06-27 | 1,684.00 | 1,713.00 | 1,664.00 | 1,669.00 | 0.4M |
| 2023-06-26 | 1,680.00 | 1,755.00 | 1,641.00 | 1,686.00 | 1.0M |
| 2023-06-23 | 1,722.00 | 1,737.00 | 1,678.00 | 1,718.00 | 0.8M |
| 2023-06-22 | 1,770.00 | 1,819.00 | 1,680.00 | 1,691.00 | 1.7M |
| 2023-06-21 | 1,705.00 | 1,777.00 | 1,694.00 | 1,766.00 | 1.3M |
| 2023-06-20 | 1,720.00 | 1,755.00 | 1,665.00 | 1,712.00 | 1.1M |
| 2023-06-19 | 1,726.00 | 1,730.00 | 1,658.00 | 1,702.00 | 0.8M |
| 2023-06-16 | 1,666.00 | 1,735.00 | 1,665.00 | 1,713.00 | 1.7M |
| 2023-06-15 | 1,605.00 | 1,644.00 | 1,601.00 | 1,631.00 | 0.5M |
| 2023-06-14 | 1,640.00 | 1,678.00 | 1,606.00 | 1,610.00 | 1.0M |
| 2023-06-13 | 1,700.00 | 1,794.00 | 1,618.00 | 1,650.00 | 4.2M |
| 2023-06-12 | 1,519.00 | 1,568.00 | 1,480.00 | 1,534.00 | 1.1M |
| 2023-06-09 | 1,550.00 | 1,550.00 | 1,486.00 | 1,509.00 | 0.8M |
| 2023-06-08 | 1,561.00 | 1,580.00 | 1,481.00 | 1,521.00 | 1.1M |
| 2023-06-07 | 1,445.00 | 1,565.00 | 1,442.00 | 1,537.00 | 2.1M |
| 2023-06-06 | 1,630.00 | 1,630.00 | 1,446.00 | 1,475.00 | 2.8M |
| 2023-06-05 | 1,695.00 | 1,710.00 | 1,623.00 | 1,637.00 | 2.1M |
| 2023-06-02 | 1,672.00 | 1,710.00 | 1,608.00 | 1,620.00 | 2.4M |
| 2023-06-01 | 1,656.00 | 1,734.00 | 1,651.00 | 1,687.00 | 4.4M |
| 2023-05-31 | 1,670.00 | 1,739.00 | 1,606.00 | 1,620.00 | 6.8M |
| 2023-05-30 | 1,821.00 | 1,866.00 | 1,713.00 | 1,750.00 | 6.9M |
| 2023-05-29 | 1,901.00 | 1,995.00 | 1,801.00 | 1,875.00 | 10.8M |
| 2023-05-26 | 1,687.00 | 1,843.00 | 1,681.00 | 1,748.00 | 18.9M |
| 2023-05-25 | 1,376.00 | 1,680.00 | 1,370.00 | 1,647.00 | 24.5M |
| 2023-05-24 | 1,340.00 | 1,455.00 | 1,329.00 | 1,382.00 | 11.2M |
| 2023-05-23 | 1,175.00 | 1,446.00 | 1,147.00 | 1,395.00 | 19.7M |
| 2023-05-22 | 1,010.00 | 1,177.00 | 987.00 | 1,147.00 | 8.1M |
| 2023-05-19 | 943.00 | 1,024.00 | 923.00 | 1,009.00 | 3.0M |
| 2023-05-18 | 1,000.00 | 1,041.00 | 937.00 | 958.00 | 2.8M |
| 2023-05-17 | 1,180.00 | 1,188.00 | 981.00 | 989.00 | 8.2M |
| 2023-05-16 | 868.00 | 1,005.00 | 865.00 | 1,005.00 | 6.2M |
| 2023-05-15 | 833.00 | 873.00 | 805.00 | 855.00 | 1.2M |
| 2023-05-12 | 832.00 | 862.00 | 793.00 | 856.00 | 2.4M |
| 2023-05-11 | 870.00 | 879.00 | 844.00 | 845.00 | 1.3M |
| 2023-05-10 | 881.00 | 927.00 | 866.00 | 880.00 | 2.2M |
| 2023-05-09 | 977.00 | 983.00 | 879.00 | 882.00 | 3.7M |
| 2023-05-08 | 1,022.00 | 1,027.00 | 962.00 | 988.00 | 2.8M |
| 2023-05-02 | 1,076.00 | 1,088.00 | 1,005.00 | 1,010.00 | 4.4M |
| 2023-05-01 | 1,025.00 | 1,193.00 | 1,021.00 | 1,046.00 | 12.0M |
| 2023-04-28 | 1,082.00 | 1,168.00 | 1,001.00 | 1,017.00 | 21.6M |
| 2023-04-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.2M |
| 2023-04-26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1M |
| 2023-04-25 | 2,125.00 | 2,139.00 | 1,916.00 | 1,990.00 | 7.5M |
| 2023-04-24 | 1,964.00 | 2,170.00 | 1,945.00 | 2,011.00 | 18.6M |
| 2023-04-21 | 1,855.00 | 2,020.00 | 1,800.00 | 1,804.00 | 7.9M |
| 2023-04-20 | 2,192.00 | 2,212.00 | 1,975.00 | 1,975.00 | 9.9M |
| 2023-04-19 | 2,050.00 | 2,373.00 | 1,920.00 | 2,142.00 | 29.4M |
| 2023-04-18 | 1,955.00 | 2,300.00 | 1,905.00 | 2,100.00 | 26.8M |
| 2023-04-17 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.2M |
| 2023-04-14 | 1,254.00 | 1,501.00 | 1,254.00 | 1,501.00 | 14.1M |
| 2023-04-13 | 1,000.00 | 1,300.00 | 950.00 | 1,201.00 | 15.0M |