488.90
Letzte Aktualisierung: 2025-09-15
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 923.50 | 959.00 | 923.50 | 959.00 | 0.0M |
| 2021-12-29 | 891.00 | 891.91 | 891.00 | 891.91 | 0.0M |
| 2021-12-28 | 900.00 | 900.00 | 896.50 | 898.00 | 0.0M |
| 2021-12-27 | 868.00 | 868.00 | 868.00 | 868.00 | 0.0M |
| 2021-12-23 | 858.00 | 900.00 | 858.00 | 893.00 | 0.0M |
| 2021-12-21 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2021-12-15 | 909.00 | 909.00 | 909.00 | 909.00 | 0.0M |
| 2021-12-14 | 943.00 | 946.46 | 943.00 | 946.46 | 0.0M |
| 2021-12-10 | 998.00 | 998.00 | 955.55 | 955.55 | 0.0M |
| 2021-12-08 | 1,020.00 | 1,020.00 | 1,012.95 | 1,012.95 | 0.0M |
| 2021-12-07 | 989.00 | 989.00 | 979.00 | 979.00 | 0.0M |
| 2021-12-03 | 1,000.00 | 1,000.00 | 927.00 | 927.00 | 0.0M |
| 2021-12-02 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.0M |
| 2021-11-30 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 0.0M |
| 2021-11-26 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2021-11-23 | 1,218.77 | 1,252.39 | 1,218.77 | 1,242.29 | 0.0M |
| 2021-11-22 | 1,335.00 | 1,360.00 | 1,335.00 | 1,359.99 | 0.0M |
| 2021-11-18 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0M |
| 2021-11-17 | 1,303.00 | 1,307.00 | 1,300.00 | 1,302.86 | 0.0M |
| 2021-11-16 | 1,225.01 | 1,293.61 | 1,225.01 | 1,293.61 | 0.0M |
| 2021-11-12 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 0.0M |
| 2021-11-11 | 1,219.00 | 1,246.00 | 1,219.00 | 1,246.00 | 0.0M |
| 2021-11-08 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2021-11-01 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2021-10-29 | 1,245.00 | 1,246.00 | 1,203.00 | 1,222.00 | 0.0M |
| 2021-10-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2021-10-27 | 1,152.00 | 1,189.00 | 1,150.00 | 1,189.00 | 0.0M |
| 2021-10-22 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 0.0M |
| 2021-10-20 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0M |
| 2021-10-19 | 1,111.00 | 1,135.00 | 1,111.00 | 1,120.00 | 0.0M |
| 2021-10-18 | 1,083.00 | 1,089.00 | 1,083.00 | 1,089.00 | 0.0M |
| 2021-10-15 | 1,037.51 | 1,062.41 | 1,037.51 | 1,062.41 | 0.0M |
| 2021-10-13 | 1,100.00 | 1,110.00 | 1,070.41 | 1,075.00 | 0.0M |
| 2021-10-12 | 1,055.50 | 1,100.00 | 1,055.50 | 1,065.00 | 0.0M |
| 2021-10-11 | 950.00 | 1,086.00 | 950.00 | 1,056.00 | 0.0M |
| 2021-10-06 | 940.00 | 950.00 | 940.00 | 950.00 | 0.0M |
| 2021-10-05 | 885.00 | 924.57 | 885.00 | 920.00 | 0.0M |
| 2021-10-04 | 921.00 | 921.00 | 893.49 | 893.49 | 0.0M |
| 2021-09-30 | 920.00 | 920.00 | 920.00 | 920.00 | 0.0M |
| 2021-09-28 | 853.70 | 865.00 | 853.70 | 865.00 | 0.0M |
| 2021-09-24 | 876.00 | 876.00 | 840.00 | 840.00 | 0.0M |
| 2021-09-23 | 890.40 | 899.99 | 879.00 | 880.38 | 0.0M |
| 2021-09-22 | 936.00 | 940.00 | 936.00 | 940.00 | 0.0M |
| 2021-09-21 | 900.00 | 925.00 | 900.00 | 925.00 | 0.0M |
| 2021-09-20 | 885.49 | 885.49 | 866.00 | 866.00 | 0.0M |
| 2021-09-17 | 947.00 | 967.00 | 947.00 | 967.00 | 0.0M |
| 2021-09-15 | 950.00 | 960.00 | 905.00 | 955.00 | 0.0M |
| 2021-09-14 | 961.12 | 961.12 | 933.58 | 933.58 | 0.0M |
| 2021-09-13 | 925.00 | 948.08 | 915.01 | 948.08 | 0.0M |
| 2021-09-10 | 950.00 | 950.00 | 940.00 | 940.06 | 0.0M |
| 2021-09-08 | 1,015.00 | 1,015.00 | 980.00 | 980.00 | 0.0M |
| 2021-09-03 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.0M |
| 2021-09-02 | 1,040.00 | 1,051.90 | 1,040.00 | 1,051.90 | 0.0M |
| 2021-08-31 | 994.95 | 994.95 | 994.95 | 994.95 | 0.0M |
| 2021-08-30 | 970.00 | 1,022.39 | 970.00 | 990.00 | 0.0M |
| 2021-08-27 | 900.00 | 900.90 | 899.00 | 899.00 | 0.0M |
| 2021-08-26 | 900.00 | 920.00 | 890.61 | 905.19 | 0.0M |
| 2021-08-25 | 907.00 | 909.00 | 907.00 | 909.00 | 0.0M |
| 2021-08-24 | 873.01 | 893.00 | 864.31 | 886.00 | 0.0M |
| 2021-08-23 | 845.00 | 845.00 | 830.00 | 830.20 | 0.0M |
| 2021-08-20 | 780.99 | 822.00 | 780.99 | 822.00 | 0.0M |
| 2021-08-17 | 865.00 | 865.00 | 815.00 | 828.00 | 0.0M |
| 2021-08-16 | 910.00 | 910.00 | 907.00 | 907.00 | 0.0M |
| 2021-08-13 | 970.00 | 970.00 | 907.00 | 907.00 | 0.0M |
| 2021-08-10 | 1,170.00 | 1,221.90 | 1,170.00 | 1,216.00 | 0.0M |
| 2021-08-03 | 1,111.62 | 1,119.99 | 1,111.62 | 1,119.99 | 0.0M |
| 2021-08-02 | 1,100.79 | 1,100.81 | 1,095.00 | 1,100.81 | 0.0M |
| 2021-07-30 | 1,048.00 | 1,087.00 | 1,048.00 | 1,050.01 | 0.0M |
| 2021-07-29 | 1,058.00 | 1,058.00 | 1,011.51 | 1,048.00 | 0.0M |
| 2021-07-28 | 963.00 | 1,085.00 | 963.00 | 1,085.00 | 0.0M |
| 2021-07-27 | 988.74 | 988.74 | 910.00 | 939.43 | 0.0M |
| 2021-07-23 | 1,100.00 | 1,142.00 | 1,100.00 | 1,142.00 | 0.0M |
| 2021-07-21 | 1,210.00 | 1,234.00 | 1,204.70 | 1,234.00 | 0.0M |
| 2021-07-20 | 1,133.02 | 1,133.02 | 1,133.02 | 1,133.02 | 0.0M |
| 2021-07-19 | 1,070.00 | 1,081.86 | 1,070.00 | 1,075.00 | 0.0M |
| 2021-07-16 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-07-15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2021-07-14 | 1,148.39 | 1,148.39 | 1,148.39 | 1,148.39 | 0.0M |
| 2021-07-13 | 1,220.00 | 1,235.00 | 1,195.61 | 1,235.00 | 0.0M |
| 2021-07-12 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.01 | 0.0M |
| 2021-07-09 | 1,121.00 | 1,150.00 | 1,115.00 | 1,123.00 | 0.0M |
| 2021-07-08 | 1,125.00 | 1,125.00 | 1,121.01 | 1,121.01 | 0.0M |
| 2021-07-07 | 1,197.40 | 1,217.00 | 1,157.11 | 1,192.57 | 0.0M |
| 2021-07-06 | 1,050.00 | 1,079.00 | 1,050.00 | 1,079.00 | 0.0M |
| 2021-07-05 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2021-07-02 | 1,010.00 | 1,050.00 | 1,010.00 | 1,015.00 | 0.0M |
| 2021-07-01 | 1,080.00 | 1,080.00 | 1,032.41 | 1,050.00 | 0.0M |
| 2021-06-30 | 1,135.00 | 1,135.00 | 1,082.91 | 1,100.00 | 0.0M |
| 2021-06-29 | 1,050.85 | 1,140.00 | 1,050.85 | 1,139.72 | 0.0M |
| 2021-06-28 | 870.00 | 1,060.79 | 870.00 | 1,039.00 | 0.0M |
| 2021-06-25 | 766.00 | 849.00 | 766.00 | 847.78 | 0.0M |
| 2021-06-24 | 767.99 | 787.39 | 715.00 | 753.00 | 0.0M |
| 2021-06-22 | 820.00 | 839.00 | 766.00 | 773.08 | 0.0M |
| 2021-06-21 | 839.00 | 839.00 | 839.00 | 839.00 | 0.0M |
| 2021-06-18 | 818.50 | 818.52 | 818.00 | 818.00 | 0.0M |
| 2021-06-17 | 848.00 | 848.00 | 814.00 | 818.50 | 0.0M |
| 2021-06-16 | 840.00 | 840.00 | 840.00 | 840.00 | 0.0M |
| 2021-06-15 | 840.00 | 863.99 | 807.00 | 820.79 | 0.0M |
| 2021-06-14 | 897.91 | 915.00 | 897.91 | 906.00 | 0.0M |
| 2021-06-11 | 870.00 | 935.99 | 870.00 | 906.06 | 0.0M |
| 2021-06-10 | 820.00 | 821.00 | 820.00 | 821.00 | 0.0M |
| 2021-06-07 | 765.00 | 765.00 | 760.00 | 761.94 | 0.0M |
| 2021-06-04 | 828.00 | 828.00 | 828.00 | 828.00 | 0.0M |
| 2021-06-03 | 823.86 | 823.86 | 823.86 | 823.86 | 0.0M |
| 2021-06-02 | 789.39 | 828.00 | 789.39 | 828.00 | 0.0M |
| 2021-06-01 | 703.00 | 790.00 | 703.00 | 789.39 | 0.0M |
| 2021-05-28 | 717.11 | 730.00 | 717.11 | 730.00 | 0.0M |
| 2021-05-27 | 700.76 | 700.76 | 700.76 | 700.76 | 0.0M |
| 2021-05-26 | 690.00 | 704.00 | 690.00 | 704.00 | 0.0M |
| 2021-05-20 | 635.00 | 684.99 | 635.00 | 679.00 | 0.0M |
| 2021-05-19 | 610.01 | 610.01 | 610.01 | 610.01 | 0.0M |
| 2021-05-18 | 621.00 | 621.00 | 621.00 | 621.00 | 0.0M |
| 2021-05-13 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2021-05-10 | 625.00 | 625.00 | 625.00 | 625.00 | 0.0M |
| 2021-05-07 | 658.40 | 664.00 | 645.00 | 654.99 | 0.0M |
| 2021-05-06 | 680.74 | 680.74 | 640.02 | 640.02 | 0.0M |
| 2021-05-05 | 690.00 | 690.00 | 688.00 | 690.00 | 0.0M |
| 2021-05-04 | 710.00 | 710.00 | 681.01 | 695.00 | 0.0M |
| 2021-05-03 | 757.49 | 757.49 | 757.49 | 757.49 | 0.0M |
| 2021-04-30 | 750.00 | 754.00 | 749.50 | 749.50 | 0.0M |
| 2021-04-29 | 755.00 | 756.01 | 755.00 | 756.01 | 0.0M |
| 2021-04-28 | 793.00 | 793.00 | 768.20 | 781.97 | 0.0M |
| 2021-04-27 | 800.00 | 800.00 | 788.00 | 793.00 | 0.0M |
| 2021-04-26 | 780.00 | 780.00 | 780.00 | 780.00 | 0.0M |
| 2021-04-23 | 800.00 | 800.00 | 775.00 | 775.20 | 0.0M |
| 2021-04-22 | 786.00 | 791.00 | 777.01 | 777.01 | 0.0M |
| 2021-04-21 | 720.00 | 736.01 | 720.00 | 736.01 | 0.0M |
| 2021-04-20 | 740.01 | 740.01 | 740.01 | 740.01 | 0.0M |
| 2021-04-19 | 781.00 | 781.00 | 732.50 | 732.50 | 0.0M |
| 2021-04-16 | 735.00 | 755.00 | 735.00 | 750.00 | 0.0M |
| 2021-04-15 | 704.00 | 710.99 | 696.00 | 705.61 | 0.0M |
| 2021-04-14 | 760.00 | 760.00 | 720.00 | 720.00 | 0.0M |
| 2021-04-13 | 707.01 | 721.00 | 707.01 | 709.00 | 0.0M |
| 2021-04-12 | 780.00 | 780.00 | 718.00 | 733.99 | 0.0M |
| 2021-04-09 | 780.00 | 780.00 | 710.00 | 779.32 | 0.0M |
| 2021-04-08 | 801.63 | 815.99 | 783.00 | 787.00 | 0.0M |
| 2021-04-07 | 820.02 | 820.02 | 801.02 | 810.00 | 0.0M |
| 2021-04-06 | 836.99 | 869.98 | 836.99 | 853.00 | 0.0M |
| 2021-04-05 | 870.32 | 870.32 | 809.00 | 836.99 | 0.0M |
| 2021-03-31 | 890.00 | 890.00 | 850.00 | 855.92 | 0.0M |
| 2021-03-30 | 899.99 | 909.99 | 899.00 | 904.01 | 0.0M |
| 2021-03-29 | 860.00 | 860.00 | 795.50 | 796.99 | 0.0M |
| 2021-03-26 | 880.00 | 900.00 | 860.00 | 860.00 | 0.0M |
| 2021-03-25 | 825.00 | 852.00 | 825.00 | 852.00 | 0.0M |
| 2021-03-24 | 835.46 | 855.00 | 825.00 | 825.00 | 0.0M |
| 2021-03-23 | 910.00 | 910.00 | 910.00 | 910.00 | 0.0M |
| 2021-03-22 | 912.00 | 947.00 | 912.00 | 947.00 | 0.0M |
| 2021-03-19 | 875.35 | 925.00 | 875.35 | 908.33 | 0.0M |
| 2021-03-18 | 909.00 | 909.00 | 873.01 | 873.01 | 0.0M |
| 2021-03-17 | 943.00 | 943.00 | 890.00 | 929.99 | 0.0M |
| 2021-03-16 | 975.00 | 979.00 | 940.01 | 969.99 | 0.0M |
| 2021-03-12 | 1,015.00 | 1,030.00 | 997.00 | 1,030.00 | 0.0M |
| 2021-03-11 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 0.0M |
| 2021-03-10 | 1,000.00 | 1,000.00 | 920.01 | 949.99 | 0.0M |
| 2021-03-09 | 866.00 | 997.50 | 866.00 | 989.99 | 0.0M |
| 2021-03-08 | 906.87 | 906.87 | 824.00 | 830.00 | 0.0M |
| 2021-03-05 | 888.10 | 917.99 | 811.00 | 903.00 | 0.0M |
| 2021-03-04 | 966.56 | 966.56 | 835.00 | 875.00 | 0.0M |
| 2021-03-03 | 1,003.01 | 1,010.00 | 963.00 | 966.56 | 0.0M |
| 2021-03-02 | 1,070.00 | 1,070.00 | 1,060.00 | 1,070.00 | 0.0M |
| 2021-03-01 | 1,100.00 | 1,100.00 | 1,080.00 | 1,099.00 | 0.0M |
| 2021-02-26 | 1,057.00 | 1,085.00 | 1,035.00 | 1,071.00 | 0.0M |
| 2021-02-25 | 1,125.00 | 1,125.00 | 1,045.00 | 1,049.00 | 0.0M |
| 2021-02-24 | 1,044.00 | 1,095.00 | 1,040.00 | 1,082.01 | 0.0M |
| 2021-02-23 | 1,000.00 | 1,040.00 | 1,000.00 | 1,036.46 | 0.0M |
| 2021-02-22 | 1,143.00 | 1,143.00 | 1,084.00 | 1,086.09 | 0.0M |
| 2021-02-19 | 1,205.00 | 1,205.00 | 1,181.00 | 1,181.00 | 0.0M |
| 2021-02-18 | 1,207.01 | 1,215.00 | 1,170.00 | 1,179.99 | 0.0M |
| 2021-02-17 | 1,270.00 | 1,273.00 | 1,210.01 | 1,245.00 | 0.0M |
| 2021-02-16 | 1,350.00 | 1,368.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2021-02-15 | 1,368.00 | 1,368.00 | 1,300.00 | 1,300.00 | 0.0M |
| 2021-02-12 | 1,293.01 | 1,293.01 | 1,287.00 | 1,287.00 | 0.0M |
| 2021-02-11 | 1,270.00 | 1,292.00 | 1,270.00 | 1,286.99 | 0.0M |
| 2021-02-10 | 1,290.00 | 1,290.00 | 1,270.00 | 1,273.00 | 0.0M |
| 2021-02-09 | 1,305.00 | 1,350.00 | 1,293.50 | 1,293.50 | 0.0M |
| 2021-02-08 | 1,314.00 | 1,320.00 | 1,297.00 | 1,297.00 | 0.0M |
| 2021-02-05 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 0.0M |
| 2021-02-04 | 1,290.00 | 1,290.00 | 1,280.00 | 1,280.00 | 0.0M |
| 2021-02-03 | 1,295.00 | 1,305.00 | 1,295.00 | 1,305.00 | 0.0M |
| 2021-02-02 | 1,280.00 | 1,322.00 | 1,280.00 | 1,295.00 | 0.0M |
| 2021-01-29 | 1,342.00 | 1,342.00 | 1,260.00 | 1,280.83 | 0.0M |
| 2021-01-28 | 1,440.05 | 1,440.05 | 1,335.00 | 1,352.00 | 0.0M |
| 2021-01-27 | 1,450.00 | 1,520.00 | 1,450.00 | 1,450.00 | 0.0M |
| 2021-01-26 | 1,330.01 | 1,382.00 | 1,330.01 | 1,382.00 | 0.0M |
| 2021-01-25 | 1,415.00 | 1,460.00 | 1,330.02 | 1,355.00 | 0.0M |
| 2021-01-22 | 1,304.00 | 1,360.00 | 1,304.00 | 1,360.00 | 0.0M |
| 2021-01-21 | 1,312.50 | 1,340.00 | 1,312.00 | 1,328.00 | 0.0M |
| 2021-01-20 | 1,294.00 | 1,312.50 | 1,272.00 | 1,312.50 | 0.0M |
| 2021-01-19 | 1,236.00 | 1,252.00 | 1,236.00 | 1,252.00 | 0.0M |
| 2021-01-15 | 1,235.99 | 1,235.99 | 1,146.00 | 1,147.33 | 0.0M |
| 2021-01-14 | 1,260.00 | 1,260.00 | 1,230.00 | 1,230.00 | 0.0M |
| 2021-01-13 | 1,286.85 | 1,286.85 | 1,255.00 | 1,255.00 | 0.0M |
| 2021-01-12 | 1,338.99 | 1,338.99 | 1,293.99 | 1,294.00 | 0.0M |
| 2021-01-11 | 1,320.00 | 1,360.00 | 1,300.01 | 1,338.99 | 0.0M |
| 2021-01-08 | 1,372.00 | 1,375.00 | 1,315.00 | 1,320.00 | 0.0M |
| 2021-01-07 | 1,433.00 | 1,441.98 | 1,400.01 | 1,435.00 | 0.0M |
| 2021-01-06 | 1,295.03 | 1,440.00 | 1,295.03 | 1,400.01 | 0.0M |
| 2021-01-05 | 1,325.00 | 1,325.00 | 1,268.00 | 1,283.00 | 0.0M |
| 2021-01-04 | 1,237.92 | 1,260.00 | 1,237.92 | 1,248.00 | 0.0M |