6,820.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 4,210.00 | 4,275.00 | 4,210.00 | 4,275.00 | 0.0M |
| 2023-12-27 | 4,220.00 | 4,220.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2023-12-22 | 4,210.00 | 4,250.00 | 4,210.00 | 4,250.00 | 0.0M |
| 2023-12-20 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.0M |
| 2023-12-18 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.0M |
| 2023-12-15 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.0M |
| 2023-12-14 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.0M |
| 2023-12-13 | 4,200.00 | 4,250.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2023-12-12 | 4,235.00 | 4,235.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2023-12-08 | 4,250.00 | 4,255.00 | 4,195.00 | 4,195.00 | 0.0M |
| 2023-12-07 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0M |
| 2023-12-06 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.0M |
| 2023-12-05 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.0M |
| 2023-12-04 | 4,270.00 | 4,270.00 | 4,245.00 | 4,245.00 | 0.0M |
| 2023-12-01 | 4,280.00 | 4,280.00 | 4,270.00 | 4,270.00 | 0.0M |
| 2023-11-29 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0M |
| 2023-11-28 | 4,250.00 | 4,260.00 | 4,250.00 | 4,260.00 | 0.0M |
| 2023-11-24 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.0M |
| 2023-11-22 | 4,275.00 | 4,285.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2023-11-21 | 4,250.00 | 4,260.00 | 4,225.00 | 4,260.00 | 0.0M |
| 2023-11-20 | 4,325.00 | 4,325.00 | 4,255.00 | 4,255.00 | 0.0M |
| 2023-11-17 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0M |
| 2023-11-16 | 4,290.00 | 4,320.00 | 4,290.00 | 4,320.00 | 0.0M |
| 2023-11-15 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2023-11-14 | 4,345.00 | 4,345.00 | 4,190.00 | 4,200.00 | 0.0M |
| 2023-11-13 | 4,440.00 | 4,440.00 | 4,400.00 | 4,400.00 | 0.0M |
| 2023-11-10 | 4,385.00 | 4,440.00 | 4,385.00 | 4,440.00 | 0.0M |
| 2023-11-09 | 4,440.00 | 4,480.00 | 4,440.00 | 4,480.00 | 0.0M |
| 2023-11-08 | 4,290.00 | 4,390.00 | 4,290.00 | 4,390.00 | 0.0M |
| 2023-11-07 | 4,340.00 | 4,400.00 | 4,230.00 | 4,290.00 | 0.0M |
| 2023-11-06 | 4,220.00 | 4,340.00 | 4,190.00 | 4,340.00 | 0.0M |
| 2023-11-02 | 4,235.00 | 4,235.00 | 4,180.00 | 4,180.00 | 0.0M |
| 2023-11-01 | 4,250.00 | 4,250.00 | 4,190.00 | 4,210.00 | 0.0M |
| 2023-10-31 | 4,280.00 | 4,280.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2023-10-30 | 4,205.00 | 4,205.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2023-10-27 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.0M |
| 2023-10-25 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.0M |
| 2023-10-23 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 0.0M |
| 2023-10-20 | 4,175.00 | 4,200.00 | 4,175.00 | 4,200.00 | 0.0M |
| 2023-10-19 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.0M |
| 2023-10-16 | 4,220.00 | 4,235.00 | 4,205.00 | 4,205.00 | 0.0M |
| 2023-10-13 | 4,250.00 | 4,265.00 | 4,220.00 | 4,265.00 | 0.0M |
| 2023-10-12 | 4,280.00 | 4,340.00 | 4,270.00 | 4,310.00 | 0.0M |
| 2023-10-11 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0M |
| 2023-10-10 | 4,235.00 | 4,235.00 | 4,200.00 | 4,235.00 | 0.0M |
| 2023-10-06 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0M |
| 2023-10-05 | 4,315.00 | 4,315.00 | 4,295.00 | 4,295.00 | 0.0M |
| 2023-10-04 | 4,195.00 | 4,245.00 | 4,195.00 | 4,245.00 | 0.0M |
| 2023-10-03 | 4,230.00 | 4,230.00 | 4,200.00 | 4,210.00 | 0.0M |
| 2023-10-02 | 4,235.00 | 4,235.00 | 4,230.00 | 4,230.00 | 0.0M |
| 2023-09-29 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2023-09-28 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0M |
| 2023-09-27 | 4,200.00 | 4,260.00 | 4,200.00 | 4,220.00 | 0.0M |
| 2023-09-25 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.0M |
| 2023-09-22 | 4,180.00 | 4,220.00 | 4,175.00 | 4,175.00 | 0.0M |
| 2023-09-20 | 4,200.00 | 4,240.00 | 4,195.00 | 4,240.00 | 0.0M |
| 2023-09-19 | 4,100.00 | 4,200.00 | 4,100.00 | 4,180.00 | 0.0M |
| 2023-09-15 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2023-09-12 | 4,100.00 | 4,105.00 | 4,060.00 | 4,060.00 | 0.0M |
| 2023-09-11 | 4,105.00 | 4,105.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2023-09-08 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.0M |
| 2023-09-06 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0M |
| 2023-09-05 | 4,040.00 | 4,050.00 | 4,035.00 | 4,050.00 | 0.0M |
| 2023-09-04 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2023-08-29 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2023-08-28 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2023-08-24 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0M |
| 2023-08-23 | 3,975.00 | 4,000.00 | 3,925.00 | 3,925.00 | 0.0M |
| 2023-08-22 | 3,925.00 | 3,925.00 | 3,920.00 | 3,920.00 | 0.0M |
| 2023-08-21 | 3,930.00 | 3,950.00 | 3,920.00 | 3,925.00 | 0.0M |
| 2023-08-18 | 3,910.00 | 4,015.00 | 3,910.00 | 4,000.00 | 0.0M |
| 2023-08-17 | 3,935.00 | 3,935.00 | 3,910.00 | 3,910.00 | 0.0M |
| 2023-08-16 | 3,915.00 | 3,950.00 | 3,915.00 | 3,950.00 | 0.0M |
| 2023-08-15 | 3,950.00 | 3,950.00 | 3,910.00 | 3,910.00 | 0.0M |
| 2023-08-14 | 3,960.00 | 3,960.00 | 3,850.00 | 3,940.00 | 0.0M |
| 2023-08-10 | 4,100.00 | 4,140.00 | 4,100.00 | 4,115.00 | 0.0M |
| 2023-08-09 | 4,050.00 | 4,050.00 | 4,030.00 | 4,030.00 | 0.0M |
| 2023-08-08 | 4,030.00 | 4,030.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2023-08-07 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0M |
| 2023-08-03 | 4,075.00 | 4,075.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2023-08-02 | 4,030.00 | 4,035.00 | 4,030.00 | 4,035.00 | 0.0M |
| 2023-08-01 | 3,980.00 | 4,035.00 | 3,980.00 | 4,035.00 | 0.0M |
| 2023-07-31 | 3,970.00 | 4,030.00 | 3,970.00 | 3,975.00 | 0.0M |
| 2023-07-28 | 4,050.00 | 4,050.00 | 3,950.00 | 3,965.00 | 0.0M |
| 2023-07-27 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0M |
| 2023-07-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2023-07-25 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0M |
| 2023-07-24 | 4,055.00 | 4,085.00 | 4,055.00 | 4,085.00 | 0.0M |
| 2023-07-21 | 4,025.00 | 4,055.00 | 4,000.00 | 4,055.00 | 0.0M |
| 2023-07-19 | 4,005.00 | 4,025.00 | 4,005.00 | 4,025.00 | 0.0M |
| 2023-07-18 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2023-07-13 | 4,005.00 | 4,005.00 | 3,960.00 | 3,960.00 | 0.0M |
| 2023-07-12 | 3,980.00 | 4,005.00 | 3,975.00 | 4,005.00 | 0.0M |
| 2023-07-11 | 3,980.00 | 4,030.00 | 3,975.00 | 3,975.00 | 0.0M |
| 2023-07-10 | 4,000.00 | 4,035.00 | 3,960.00 | 4,005.00 | 0.0M |
| 2023-07-07 | 4,070.00 | 4,070.00 | 4,020.00 | 4,020.00 | 0.0M |
| 2023-07-06 | 4,175.00 | 4,175.00 | 3,995.00 | 4,025.00 | 0.0M |
| 2023-06-30 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.0M |
| 2023-06-29 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.0M |
| 2023-06-28 | 4,180.00 | 4,180.00 | 4,065.00 | 4,065.00 | 0.0M |
| 2023-06-27 | 4,115.00 | 4,115.00 | 4,110.00 | 4,110.00 | 0.0M |
| 2023-06-26 | 4,160.00 | 4,160.00 | 4,150.00 | 4,150.00 | 0.0M |
| 2023-06-23 | 4,140.00 | 4,140.00 | 4,110.00 | 4,110.00 | 0.0M |
| 2023-06-22 | 4,130.00 | 4,140.00 | 4,130.00 | 4,140.00 | 0.0M |
| 2023-06-21 | 4,125.00 | 4,160.00 | 4,120.00 | 4,130.00 | 0.0M |
| 2023-06-20 | 4,140.00 | 4,195.00 | 4,120.00 | 4,195.00 | 0.0M |
| 2023-06-19 | 4,065.00 | 4,140.00 | 4,050.00 | 4,140.00 | 0.0M |
| 2023-06-16 | 3,985.00 | 4,010.00 | 3,985.00 | 4,010.00 | 0.0M |
| 2023-06-15 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0M |
| 2023-06-14 | 3,925.00 | 3,950.00 | 3,925.00 | 3,950.00 | 0.0M |
| 2023-06-12 | 3,960.00 | 3,960.00 | 3,920.00 | 3,920.00 | 0.0M |
| 2023-06-09 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2023-06-08 | 3,970.00 | 3,975.00 | 3,970.00 | 3,975.00 | 0.0M |
| 2023-06-07 | 3,935.00 | 3,965.00 | 3,935.00 | 3,965.00 | 0.0M |
| 2023-06-05 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 0.0M |
| 2023-06-02 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0M |
| 2023-06-01 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0M |
| 2023-05-29 | 3,930.00 | 3,980.00 | 3,930.00 | 3,980.00 | 0.0M |
| 2023-05-26 | 3,975.00 | 3,975.00 | 3,930.00 | 3,930.00 | 0.0M |
| 2023-05-25 | 3,930.00 | 3,955.00 | 3,930.00 | 3,955.00 | 0.0M |
| 2023-05-24 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0M |
| 2023-05-23 | 3,945.00 | 3,960.00 | 3,895.00 | 3,895.00 | 0.0M |
| 2023-05-22 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0M |
| 2023-05-19 | 3,880.00 | 3,940.00 | 3,870.00 | 3,940.00 | 0.0M |
| 2023-05-18 | 3,845.00 | 3,870.00 | 3,800.00 | 3,870.00 | 0.0M |
| 2023-05-17 | 3,920.00 | 3,965.00 | 3,845.00 | 3,845.00 | 0.0M |
| 2023-05-16 | 3,950.00 | 3,950.00 | 3,900.00 | 3,950.00 | 0.0M |
| 2023-05-15 | 3,995.00 | 3,995.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-05-12 | 3,950.00 | 3,990.00 | 3,950.00 | 3,970.00 | 0.0M |
| 2023-05-11 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-05-10 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-05-09 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0M |
| 2023-05-02 | 3,895.00 | 3,895.00 | 3,825.00 | 3,895.00 | 0.0M |
| 2023-04-27 | 3,830.00 | 3,875.00 | 3,825.00 | 3,875.00 | 0.0M |
| 2023-04-26 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2023-04-25 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2023-04-24 | 3,855.00 | 3,895.00 | 3,855.00 | 3,895.00 | 0.0M |
| 2023-04-21 | 3,835.00 | 3,870.00 | 3,810.00 | 3,870.00 | 0.0M |
| 2023-04-20 | 3,880.00 | 3,905.00 | 3,810.00 | 3,855.00 | 0.0M |
| 2023-04-19 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0M |
| 2023-04-18 | 3,850.00 | 3,905.00 | 3,850.00 | 3,905.00 | 0.0M |
| 2023-04-17 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0M |
| 2023-04-14 | 3,780.00 | 3,795.00 | 3,740.00 | 3,795.00 | 0.0M |
| 2023-04-13 | 3,780.00 | 3,780.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2023-04-11 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-04-07 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2023-04-06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-04-04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2023-04-03 | 3,745.00 | 3,800.00 | 3,740.00 | 3,800.00 | 0.0M |
| 2023-03-30 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2023-03-29 | 3,840.00 | 3,840.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2023-03-28 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2023-03-27 | 3,775.00 | 3,825.00 | 3,775.00 | 3,825.00 | 0.0M |
| 2023-03-24 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2023-03-23 | 3,795.00 | 3,795.00 | 3,775.00 | 3,775.00 | 0.0M |
| 2023-03-22 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2023-03-20 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2023-03-17 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2023-03-16 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0M |
| 2023-03-15 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2023-03-14 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0M |
| 2023-03-13 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2023-03-09 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2023-03-08 | 3,785.00 | 3,815.00 | 3,785.00 | 3,805.00 | 0.0M |
| 2023-03-06 | 3,700.00 | 3,740.00 | 3,700.00 | 3,740.00 | 0.0M |
| 2023-03-01 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-02-27 | 3,700.00 | 3,715.00 | 3,700.00 | 3,715.00 | 0.0M |
| 2023-02-22 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-02-21 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-02-20 | 3,700.00 | 3,720.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2023-02-17 | 3,660.00 | 3,700.00 | 3,660.00 | 3,700.00 | 0.0M |
| 2023-02-15 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0M |
| 2023-02-14 | 3,605.00 | 3,660.00 | 3,605.00 | 3,660.00 | 0.0M |
| 2023-02-13 | 3,610.00 | 3,635.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2023-02-10 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0M |
| 2023-02-06 | 3,715.00 | 3,720.00 | 3,715.00 | 3,720.00 | 0.0M |
| 2023-02-03 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0M |
| 2023-01-31 | 3,655.00 | 3,690.00 | 3,655.00 | 3,690.00 | 0.0M |
| 2023-01-30 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0M |
| 2023-01-27 | 3,710.00 | 3,710.00 | 3,655.00 | 3,655.00 | 0.0M |
| 2023-01-26 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2023-01-25 | 3,690.00 | 3,715.00 | 3,690.00 | 3,715.00 | 0.0M |
| 2023-01-24 | 3,690.00 | 3,690.00 | 3,655.00 | 3,655.00 | 0.0M |
| 2023-01-23 | 3,630.00 | 3,650.00 | 3,630.00 | 3,650.00 | 0.0M |
| 2023-01-19 | 3,625.00 | 3,640.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2023-01-18 | 3,600.00 | 3,615.00 | 3,580.00 | 3,615.00 | 0.0M |
| 2023-01-17 | 3,620.00 | 3,620.00 | 3,550.00 | 3,620.00 | 0.0M |
| 2023-01-16 | 3,600.00 | 3,630.00 | 3,565.00 | 3,630.00 | 0.0M |
| 2023-01-13 | 3,600.00 | 3,600.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2023-01-12 | 3,590.00 | 3,600.00 | 3,590.00 | 3,600.00 | 0.0M |
| 2023-01-11 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2023-01-10 | 3,470.00 | 3,610.00 | 3,470.00 | 3,545.00 | 0.0M |
| 2023-01-06 | 3,485.00 | 3,485.00 | 3,470.00 | 3,470.00 | 0.0M |
| 2023-01-05 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0M |
| 2023-01-04 | 3,520.00 | 3,520.00 | 3,495.00 | 3,495.00 | 0.0M |