5,700.00
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 | 7,135.00 | 7,135.00 | 6,754.00 | 6,944.00 | 0.0M |
| 2023-12-28 | 6,659.00 | 7,230.00 | 6,564.00 | 6,944.00 | 0.0M |
| 2023-12-27 | 6,564.00 | 7,135.00 | 6,469.00 | 6,564.00 | 0.1M |
| 2023-12-26 | 6,564.00 | 6,659.00 | 6,564.00 | 6,564.00 | 0.0M |
| 2023-12-25 | 6,659.00 | 6,849.00 | 6,659.00 | 6,659.00 | 0.1M |
| 2023-12-22 | 6,944.00 | 6,944.00 | 6,659.00 | 6,659.00 | 0.0M |
| 2023-12-21 | 6,944.00 | 6,944.00 | 6,659.00 | 6,754.00 | 0.0M |
| 2023-12-20 | 6,944.00 | 6,944.00 | 6,659.00 | 6,849.00 | 0.1M |
| 2023-12-19 | 6,944.00 | 6,944.00 | 6,849.00 | 6,944.00 | 0.0M |
| 2023-12-18 | 7,040.00 | 7,135.00 | 6,849.00 | 6,944.00 | 0.1M |
| 2023-12-15 | 6,849.00 | 7,040.00 | 6,849.00 | 6,944.00 | 0.0M |
| 2023-12-14 | 6,849.00 | 7,135.00 | 6,754.00 | 6,849.00 | 0.0M |
| 2023-12-13 | 7,135.00 | 7,515.00 | 6,849.00 | 6,944.00 | 0.1M |
| 2023-12-12 | 7,135.00 | 7,230.00 | 6,754.00 | 6,754.00 | 0.0M |
| 2023-12-11 | 7,040.00 | 7,040.00 | 6,849.00 | 6,944.00 | 0.0M |
| 2023-12-08 | 7,135.00 | 7,135.00 | 6,944.00 | 7,135.00 | 0.1M |
| 2023-12-07 | 7,420.00 | 7,420.00 | 7,040.00 | 7,230.00 | 0.0M |
| 2023-12-06 | 7,420.00 | 7,420.00 | 7,135.00 | 7,135.00 | 0.0M |
| 2023-12-05 | 7,610.00 | 7,610.00 | 7,135.00 | 7,135.00 | 0.2M |
| 2023-12-04 | 7,515.00 | 7,610.00 | 7,230.00 | 7,230.00 | 0.1M |
| 2023-12-01 | 7,610.00 | 7,610.00 | 7,230.00 | 7,420.00 | 0.1M |
| 2023-11-30 | 7,706.00 | 7,706.00 | 7,230.00 | 7,325.00 | 0.0M |
| 2023-11-29 | 7,706.00 | 7,801.00 | 7,135.00 | 7,515.00 | 0.2M |
| 2023-11-28 | 7,991.00 | 8,086.00 | 7,420.00 | 7,610.00 | 0.1M |
| 2023-11-27 | 8,086.00 | 8,467.00 | 7,325.00 | 7,991.00 | 0.1M |
| 2023-11-24 | 8,181.00 | 8,467.00 | 7,610.00 | 7,991.00 | 0.2M |
| 2023-11-23 | 8,752.00 | 9,037.00 | 8,371.00 | 8,371.00 | 0.1M |
| 2023-11-22 | 8,847.00 | 8,847.00 | 8,467.00 | 8,752.00 | 0.0M |
| 2023-11-21 | 8,942.00 | 8,942.00 | 8,467.00 | 8,657.00 | 0.2M |
| 2023-11-20 | 8,752.00 | 8,752.00 | 8,467.00 | 8,562.00 | 0.0M |
| 2023-11-17 | 9,228.00 | 9,228.00 | 8,467.00 | 8,467.00 | 0.0M |
| 2023-11-16 | 9,132.00 | 9,418.00 | 8,847.00 | 8,847.00 | 0.1M |
| 2023-11-15 | 8,847.00 | 9,513.00 | 8,657.00 | 8,752.00 | 0.1M |
| 2023-11-14 | 8,942.00 | 8,942.00 | 8,467.00 | 8,657.00 | 0.0M |
| 2023-11-13 | 8,562.00 | 9,037.00 | 8,086.00 | 8,562.00 | 0.0M |
| 2023-11-10 | 8,562.00 | 8,562.00 | 7,991.00 | 8,562.00 | 0.0M |
| 2023-11-09 | 9,418.00 | 9,418.00 | 8,562.00 | 8,562.00 | 0.0M |
| 2023-11-08 | 8,467.00 | 8,942.00 | 8,371.00 | 8,847.00 | 0.1M |
| 2023-11-07 | 9,228.00 | 9,228.00 | 8,181.00 | 8,657.00 | 0.0M |
| 2023-11-06 | 9,418.00 | 9,798.00 | 8,467.00 | 9,228.00 | 0.1M |
| 2023-11-03 | 9,228.00 | 10,179.00 | 7,896.00 | 8,847.00 | 0.1M |
| 2023-11-02 | 8,847.00 | 9,037.00 | 8,752.00 | 9,037.00 | 0.3M |
| 2023-11-01 | 6,944.00 | 7,896.00 | 6,944.00 | 7,896.00 | 0.2M |
| 2023-10-31 | 7,706.00 | 7,706.00 | 6,659.00 | 6,849.00 | 0.0M |
| 2023-10-30 | 7,801.00 | 8,181.00 | 7,610.00 | 7,610.00 | 0.1M |
| 2023-10-27 | 9,894.00 | 9,894.00 | 8,657.00 | 9,037.00 | 0.1M |
| 2023-10-26 | 10,559.00 | 10,655.00 | 9,037.00 | 9,037.00 | 0.1M |
| 2023-10-25 | 10,655.00 | 10,845.00 | 9,989.00 | 9,989.00 | 0.3M |
| 2023-10-24 | 10,750.00 | 10,845.00 | 10,179.00 | 10,179.00 | 0.1M |
| 2023-10-23 | 11,130.00 | 11,130.00 | 9,989.00 | 10,084.00 | 0.2M |
| 2023-10-20 | 11,035.00 | 11,701.00 | 10,084.00 | 10,845.00 | 0.3M |
| 2023-10-19 | 10,845.00 | 11,320.00 | 9,513.00 | 11,225.00 | 0.3M |
| 2023-10-18 | 10,940.00 | 11,035.00 | 10,464.00 | 10,559.00 | 0.1M |
| 2023-10-17 | 11,130.00 | 11,225.00 | 10,750.00 | 10,750.00 | 0.1M |
| 2023-10-16 | 11,225.00 | 11,225.00 | 10,845.00 | 11,035.00 | 0.0M |
| 2023-10-13 | 11,130.00 | 11,225.00 | 11,035.00 | 11,225.00 | 0.0M |
| 2023-10-12 | 11,225.00 | 11,225.00 | 10,750.00 | 10,750.00 | 0.1M |
| 2023-10-11 | 11,225.00 | 11,320.00 | 10,940.00 | 11,225.00 | 0.0M |
| 2023-10-10 | 11,130.00 | 11,320.00 | 10,655.00 | 11,225.00 | 0.2M |
| 2023-10-09 | 11,320.00 | 11,416.00 | 10,940.00 | 11,035.00 | 0.1M |
| 2023-10-06 | 11,416.00 | 11,416.00 | 10,940.00 | 11,130.00 | 0.1M |
| 2023-10-05 | 11,416.00 | 11,511.00 | 11,035.00 | 11,130.00 | 0.1M |
| 2023-10-04 | 11,606.00 | 11,606.00 | 10,940.00 | 11,416.00 | 0.3M |
| 2023-10-03 | 11,606.00 | 11,796.00 | 11,130.00 | 11,225.00 | 0.1M |
| 2023-10-02 | 11,701.00 | 11,891.00 | 10,940.00 | 11,796.00 | 0.3M |
| 2023-09-29 | 11,796.00 | 11,986.00 | 11,511.00 | 11,511.00 | 0.0M |
| 2023-09-28 | 11,701.00 | 11,986.00 | 11,416.00 | 11,796.00 | 0.1M |
| 2023-09-27 | 11,796.00 | 11,986.00 | 10,559.00 | 11,986.00 | 0.4M |
| 2023-09-26 | 11,891.00 | 12,081.00 | 11,416.00 | 11,416.00 | 0.2M |
| 2023-09-25 | 11,701.00 | 12,462.00 | 11,416.00 | 11,606.00 | 0.4M |
| 2023-09-22 | 11,891.00 | 11,986.00 | 10,845.00 | 11,606.00 | 0.1M |
| 2023-09-21 | 11,511.00 | 12,367.00 | 11,511.00 | 12,081.00 | 0.4M |
| 2023-09-20 | 11,320.00 | 11,606.00 | 11,320.00 | 11,416.00 | 0.2M |
| 2023-09-19 | 10,179.00 | 11,606.00 | 10,179.00 | 11,225.00 | 0.1M |
| 2023-09-18 | 12,367.00 | 12,462.00 | 11,416.00 | 11,796.00 | 0.1M |
| 2023-09-15 | 12,938.00 | 12,938.00 | 12,177.00 | 12,367.00 | 0.2M |
| 2023-09-14 | 13,318.00 | 13,318.00 | 12,557.00 | 12,652.00 | 0.1M |
| 2023-09-13 | 12,938.00 | 13,699.00 | 12,652.00 | 13,318.00 | 0.2M |
| 2023-09-12 | 12,177.00 | 12,938.00 | 12,177.00 | 12,747.00 | 0.2M |
| 2023-09-11 | 11,986.00 | 12,652.00 | 11,606.00 | 12,272.00 | 0.9M |
| 2023-09-08 | 12,177.00 | 12,272.00 | 11,891.00 | 12,081.00 | 0.1M |
| 2023-09-07 | 11,891.00 | 12,747.00 | 11,891.00 | 12,081.00 | 0.2M |
| 2023-09-06 | 11,701.00 | 12,081.00 | 11,511.00 | 12,081.00 | 0.2M |
| 2023-09-05 | 11,701.00 | 12,081.00 | 11,606.00 | 11,701.00 | 0.4M |
| 2023-08-31 | 11,796.00 | 12,177.00 | 11,416.00 | 11,416.00 | 0.3M |
| 2023-08-30 | 12,367.00 | 12,367.00 | 11,416.00 | 11,416.00 | 0.3M |
| 2023-08-29 | 11,606.00 | 12,367.00 | 11,320.00 | 12,177.00 | 0.5M |
| 2023-08-28 | 12,462.00 | 12,557.00 | 10,369.00 | 11,511.00 | 0.6M |
| 2023-08-25 | 12,177.00 | 12,652.00 | 11,130.00 | 11,986.00 | 0.4M |
| 2023-08-24 | 13,128.00 | 13,128.00 | 11,416.00 | 11,986.00 | 0.2M |
| 2023-08-23 | 12,272.00 | 13,128.00 | 11,416.00 | 12,272.00 | 0.2M |
| 2023-08-22 | 12,557.00 | 12,557.00 | 11,511.00 | 12,081.00 | 0.1M |
| 2023-08-21 | 12,652.00 | 12,747.00 | 11,225.00 | 11,891.00 | 0.0M |
| 2023-08-18 | 12,747.00 | 12,747.00 | 10,845.00 | 10,845.00 | 0.1M |
| 2023-08-17 | 13,699.00 | 13,699.00 | 12,367.00 | 13,033.00 | 0.1M |
| 2023-08-16 | 15,031.00 | 15,126.00 | 12,843.00 | 13,604.00 | 0.0M |
| 2023-08-15 | 12,557.00 | 14,174.00 | 12,367.00 | 14,174.00 | 0.1M |
| 2023-08-14 | 12,081.00 | 13,604.00 | 12,081.00 | 12,938.00 | 0.1M |
| 2023-08-11 | 16,457.00 | 16,457.00 | 14,079.00 | 14,079.00 | 0.0M |
| 2023-08-10 | 16,553.00 | 16,553.00 | 14,935.00 | 16,457.00 | 0.1M |
| 2023-08-09 | 14,460.00 | 14,460.00 | 12,652.00 | 14,460.00 | 0.2M |
| 2023-08-08 | 12,652.00 | 12,652.00 | 12,652.00 | 12,652.00 | 0.0M |
| 2023-08-07 | 10,464.00 | 11,130.00 | 10,464.00 | 11,130.00 | 0.0M |
| 2023-08-04 | 9,037.00 | 10,369.00 | 9,037.00 | 10,369.00 | 0.1M |
| 2023-08-03 | 9,037.00 | 9,132.00 | 8,942.00 | 9,037.00 | 0.1M |
| 2023-08-02 | 9,228.00 | 9,228.00 | 8,847.00 | 9,037.00 | 0.0M |
| 2023-08-01 | 9,323.00 | 9,323.00 | 9,228.00 | 9,228.00 | 0.0M |
| 2023-07-31 | 9,513.00 | 9,513.00 | 9,037.00 | 9,323.00 | 0.0M |
| 2023-07-27 | 9,894.00 | 9,894.00 | 9,703.00 | 9,703.00 | 0.0M |
| 2023-07-26 | 9,894.00 | 10,179.00 | 9,703.00 | 9,989.00 | 0.0M |
| 2023-07-25 | 9,703.00 | 9,703.00 | 9,608.00 | 9,703.00 | 0.0M |
| 2023-07-24 | 9,323.00 | 9,703.00 | 9,323.00 | 9,703.00 | 0.0M |
| 2023-07-20 | 9,323.00 | 9,323.00 | 9,323.00 | 9,323.00 | 0.0M |
| 2023-07-19 | 9,798.00 | 9,798.00 | 9,132.00 | 9,228.00 | 0.0M |
| 2023-07-18 | 8,752.00 | 9,228.00 | 8,562.00 | 8,562.00 | 0.0M |
| 2023-07-07 | 9,323.00 | 9,323.00 | 9,323.00 | 9,323.00 | 0.0M |
| 2023-07-05 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 0.0M |
| 2023-07-04 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 0.0M |
| 2023-07-03 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 0.0M |
| 2023-06-29 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 0.0M |
| 2023-06-07 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 0.0M |
| 2023-06-06 | 6,183.00 | 6,183.00 | 6,183.00 | 6,183.00 | 0.0M |
| 2023-06-05 | 5,518.00 | 5,518.00 | 5,518.00 | 5,518.00 | 0.0M |
| 2023-06-02 | 6,469.00 | 6,469.00 | 6,469.00 | 6,469.00 | 0.0M |
| 2023-06-01 | 5,898.00 | 5,898.00 | 5,898.00 | 5,898.00 | 0.0M |
| 2023-05-31 | 6,849.00 | 6,849.00 | 6,849.00 | 6,849.00 | 0.0M |
| 2023-05-30 | 6,469.00 | 6,564.00 | 6,374.00 | 6,374.00 | 0.0M |
| 2023-05-26 | 5,708.00 | 5,708.00 | 5,708.00 | 5,708.00 | 0.0M |
| 2023-05-25 | 5,137.00 | 5,137.00 | 5,042.00 | 5,042.00 | 0.0M |
| 2023-05-24 | 5,898.00 | 5,898.00 | 5,898.00 | 5,898.00 | 0.0M |
| 2023-05-23 | 5,137.00 | 5,137.00 | 5,137.00 | 5,137.00 | 0.0M |
| 2023-05-22 | 4,471.00 | 4,471.00 | 4,471.00 | 4,471.00 | 0.0M |
| 2023-01-04 | 7,338.00 | 7,896.00 | 7,338.00 | 7,896.00 | 0.0M |