19,975.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-28 | 11,900.00 | 12,140.00 | 11,900.00 | 12,120.00 | 0.2M |
| 2023-12-27 | 11,755.00 | 11,855.00 | 11,755.00 | 11,815.00 | 0.2M |
| 2023-12-26 | 11,730.00 | 11,730.00 | 11,605.00 | 11,625.00 | 0.3M |
| 2023-12-22 | 11,735.00 | 11,750.00 | 11,630.00 | 11,730.00 | 0.3M |
| 2023-12-21 | 11,455.00 | 11,505.00 | 11,415.00 | 11,495.00 | 0.2M |
| 2023-12-20 | 11,760.00 | 11,855.00 | 11,760.00 | 11,800.00 | 0.2M |
| 2023-12-19 | 11,635.00 | 11,690.00 | 11,545.00 | 11,685.00 | 0.2M |
| 2023-12-18 | 11,620.00 | 11,750.00 | 11,620.00 | 11,635.00 | 0.2M |
| 2023-12-15 | 11,500.00 | 11,640.00 | 11,500.00 | 11,605.00 | 0.5M |
| 2023-12-14 | 11,295.00 | 11,295.00 | 11,160.00 | 11,210.00 | 0.6M |
| 2023-12-13 | 11,245.00 | 11,245.00 | 11,175.00 | 11,190.00 | 0.2M |
| 2023-12-12 | 11,365.00 | 11,365.00 | 11,270.00 | 11,270.00 | 0.1M |
| 2023-12-11 | 11,350.00 | 11,455.00 | 11,350.00 | 11,420.00 | 0.2M |
| 2023-12-08 | 11,330.00 | 11,350.00 | 11,235.00 | 11,265.00 | 0.2M |
| 2023-12-07 | 11,135.00 | 11,235.00 | 11,135.00 | 11,210.00 | 0.2M |
| 2023-12-06 | 11,030.00 | 11,180.00 | 11,030.00 | 11,135.00 | 0.1M |
| 2023-12-05 | 10,950.00 | 11,005.00 | 10,895.00 | 10,925.00 | 0.2M |
| 2023-12-04 | 11,010.00 | 11,100.00 | 11,010.00 | 11,085.00 | 0.1M |
| 2023-12-01 | 11,050.00 | 11,050.00 | 10,310.00 | 11,010.00 | 0.8M |
| 2023-11-30 | 11,125.00 | 11,185.00 | 11,085.00 | 11,130.00 | 0.3M |
| 2023-11-29 | 11,170.00 | 11,195.00 | 11,140.00 | 11,140.00 | 0.6M |
| 2023-11-28 | 10,955.00 | 10,955.00 | 10,865.00 | 10,895.00 | 0.1M |
| 2023-11-27 | 11,045.00 | 11,045.00 | 10,945.00 | 10,945.00 | 0.2M |
| 2023-11-24 | 11,000.00 | 11,020.00 | 10,980.00 | 11,015.00 | 0.1M |
| 2023-11-23 | 11,160.00 | 11,160.00 | 10,950.00 | 10,975.00 | 0.2M |
| 2023-11-22 | 11,220.00 | 11,220.00 | 11,165.00 | 11,210.00 | 0.3M |
| 2023-11-21 | 11,065.00 | 11,135.00 | 11,060.00 | 11,100.00 | 0.4M |
| 2023-11-20 | 10,900.00 | 11,040.00 | 10,900.00 | 10,980.00 | 0.2M |
| 2023-11-17 | 10,935.00 | 10,935.00 | 10,835.00 | 10,900.00 | 0.2M |
| 2023-11-16 | 11,300.00 | 11,350.00 | 11,205.00 | 11,205.00 | 0.5M |
| 2023-11-15 | 11,180.00 | 11,210.00 | 11,145.00 | 11,165.00 | 0.6M |
| 2023-11-14 | 10,705.00 | 10,705.00 | 10,635.00 | 10,695.00 | 0.4M |
| 2023-11-13 | 10,375.00 | 10,455.00 | 10,375.00 | 10,395.00 | 0.2M |
| 2023-11-10 | 10,205.00 | 10,225.00 | 10,135.00 | 10,155.00 | 0.5M |
| 2023-11-09 | 10,565.00 | 10,610.00 | 10,480.00 | 10,575.00 | 0.6M |
| 2023-11-08 | 10,580.00 | 10,585.00 | 10,475.00 | 10,505.00 | 0.4M |
| 2023-11-07 | 10,505.00 | 10,505.00 | 10,415.00 | 10,475.00 | 0.5M |
| 2023-11-06 | 10,540.00 | 10,550.00 | 10,420.00 | 10,520.00 | 0.4M |
| 2023-11-03 | 10,410.00 | 10,480.00 | 10,305.00 | 10,400.00 | 0.5M |
| 2023-11-02 | 10,170.00 | 10,170.00 | 10,065.00 | 10,075.00 | 0.6M |
| 2023-11-01 | 9,840.00 | 9,895.00 | 9,835.00 | 9,845.00 | 0.2M |
| 2023-10-31 | 9,910.00 | 9,910.00 | 9,665.00 | 9,690.00 | 0.5M |
| 2023-10-30 | 10,250.00 | 10,255.00 | 10,195.00 | 10,255.00 | 0.2M |
| 2023-10-27 | 10,125.00 | 10,210.00 | 10,085.00 | 10,210.00 | 0.5M |
| 2023-10-26 | 10,280.00 | 10,280.00 | 10,050.00 | 10,125.00 | 0.3M |
| 2023-10-25 | 10,585.00 | 10,585.00 | 10,470.00 | 10,485.00 | 0.9M |
| 2023-10-24 | 10,400.00 | 10,415.00 | 10,345.00 | 10,400.00 | 0.4M |
| 2023-10-23 | 10,485.00 | 10,485.00 | 10,345.00 | 10,350.00 | 0.6M |
| 2023-10-20 | 10,500.00 | 10,850.00 | 10,500.00 | 10,620.00 | 0.6M |
| 2023-10-19 | 11,330.00 | 11,340.00 | 11,125.00 | 11,125.00 | 0.6M |
| 2023-10-18 | 12,045.00 | 12,045.00 | 11,915.00 | 11,920.00 | 0.1M |
| 2023-10-17 | 12,045.00 | 12,080.00 | 11,995.00 | 12,045.00 | 0.2M |
| 2023-10-16 | 12,115.00 | 12,115.00 | 11,875.00 | 11,885.00 | 0.3M |
| 2023-10-13 | 12,355.00 | 12,380.00 | 12,245.00 | 12,260.00 | 0.2M |
| 2023-10-12 | 12,270.00 | 12,455.00 | 12,270.00 | 12,435.00 | 0.4M |
| 2023-10-11 | 12,320.00 | 12,330.00 | 12,255.00 | 12,255.00 | 0.1M |
| 2023-10-10 | 12,150.00 | 12,170.00 | 12,095.00 | 12,125.00 | 0.5M |
| 2023-10-06 | 12,230.00 | 12,400.00 | 12,110.00 | 12,160.00 | 0.8M |
| 2023-10-05 | 12,230.00 | 12,315.00 | 12,170.00 | 12,305.00 | 0.6M |
| 2023-10-04 | 11,680.00 | 11,800.00 | 11,680.00 | 11,715.00 | 0.3M |
| 2023-09-27 | 11,690.00 | 11,715.00 | 11,655.00 | 11,680.00 | 0.2M |
| 2023-09-26 | 11,845.00 | 11,845.00 | 11,755.00 | 11,775.00 | 0.2M |
| 2023-09-25 | 11,830.00 | 11,835.00 | 11,660.00 | 11,700.00 | 0.2M |
| 2023-09-22 | 11,950.00 | 11,980.00 | 11,920.00 | 11,980.00 | 0.3M |
| 2023-09-21 | 12,320.00 | 12,320.00 | 12,255.00 | 12,270.00 | 0.3M |
| 2023-09-20 | 12,465.00 | 12,480.00 | 12,410.00 | 12,445.00 | 0.1M |
| 2023-09-19 | 12,460.00 | 12,470.00 | 12,415.00 | 12,455.00 | 0.2M |
| 2023-09-18 | 12,580.00 | 12,815.00 | 12,580.00 | 12,715.00 | 0.2M |
| 2023-09-15 | 12,945.00 | 12,960.00 | 12,890.00 | 12,895.00 | 0.3M |
| 2023-09-14 | 12,780.00 | 12,815.00 | 12,715.00 | 12,800.00 | 0.3M |
| 2023-09-13 | 12,730.00 | 12,730.00 | 12,635.00 | 12,655.00 | 0.3M |
| 2023-09-12 | 12,865.00 | 12,950.00 | 12,755.00 | 12,945.00 | 1.1M |
| 2023-09-11 | 12,300.00 | 12,300.00 | 12,180.00 | 12,205.00 | 0.4M |
| 2023-09-08 | 12,405.00 | 12,405.00 | 12,295.00 | 12,325.00 | 0.3M |
| 2023-09-07 | 12,550.00 | 12,600.00 | 12,475.00 | 12,495.00 | 0.2M |
| 2023-09-06 | 12,850.00 | 12,890.00 | 12,760.00 | 12,790.00 | 0.4M |
| 2023-09-05 | 12,440.00 | 12,485.00 | 12,410.00 | 12,485.00 | 0.8M |
| 2023-09-04 | 12,465.00 | 12,465.00 | 12,370.00 | 12,420.00 | 0.5M |
| 2023-09-01 | 12,870.00 | 12,880.00 | 12,775.00 | 12,815.00 | 1.0M |
| 2023-08-31 | 12,830.00 | 12,840.00 | 12,795.00 | 12,825.00 | 0.4M |
| 2023-08-30 | 12,800.00 | 12,850.00 | 12,750.00 | 12,830.00 | 0.3M |
| 2023-08-29 | 12,185.00 | 12,200.00 | 12,120.00 | 12,165.00 | 0.2M |
| 2023-08-28 | 12,125.00 | 12,450.00 | 12,045.00 | 12,205.00 | 0.8M |
| 2023-08-25 | 11,910.00 | 11,910.00 | 11,770.00 | 11,840.00 | 0.8M |
| 2023-08-24 | 12,340.00 | 12,340.00 | 12,225.00 | 12,275.00 | 0.6M |
| 2023-08-23 | 12,100.00 | 12,145.00 | 11,860.00 | 12,065.00 | 0.2M |
| 2023-08-22 | 12,440.00 | 12,490.00 | 12,075.00 | 12,100.00 | 0.4M |
| 2023-08-21 | 11,580.00 | 11,585.00 | 11,540.00 | 11,560.00 | 0.5M |
| 2023-08-18 | 11,705.00 | 11,710.00 | 11,550.00 | 11,585.00 | 0.3M |
| 2023-08-17 | 11,830.00 | 11,895.00 | 11,800.00 | 11,890.00 | 0.3M |
| 2023-08-16 | 12,245.00 | 12,245.00 | 12,145.00 | 12,145.00 | 0.3M |
| 2023-08-14 | 12,420.00 | 12,500.00 | 12,355.00 | 12,370.00 | 0.4M |
| 2023-08-11 | 12,695.00 | 12,695.00 | 12,610.00 | 12,680.00 | 0.3M |
| 2023-08-10 | 12,495.00 | 12,575.00 | 12,490.00 | 12,540.00 | 0.3M |
| 2023-08-09 | 12,800.00 | 12,885.00 | 12,790.00 | 12,825.00 | 0.3M |
| 2023-08-08 | 12,885.00 | 12,905.00 | 12,835.00 | 12,845.00 | 0.7M |
| 2023-08-07 | 13,020.00 | 13,045.00 | 12,865.00 | 12,910.00 | 0.3M |
| 2023-08-04 | 13,010.00 | 13,170.00 | 13,010.00 | 13,140.00 | 0.5M |
| 2023-08-03 | 12,935.00 | 12,935.00 | 12,805.00 | 12,880.00 | 0.6M |
| 2023-08-02 | 13,170.00 | 13,170.00 | 13,000.00 | 13,085.00 | 1.2M |
| 2023-08-01 | 13,260.00 | 13,345.00 | 13,255.00 | 13,315.00 | 0.3M |
| 2023-07-31 | 13,065.00 | 13,235.00 | 13,065.00 | 13,205.00 | 0.6M |
| 2023-07-28 | 12,895.00 | 12,905.00 | 12,820.00 | 12,835.00 | 1.2M |
| 2023-07-27 | 13,100.00 | 13,100.00 | 12,995.00 | 13,085.00 | 0.7M |
| 2023-07-26 | 13,090.00 | 13,295.00 | 13,090.00 | 13,125.00 | 1.0M |
| 2023-07-25 | 13,255.00 | 13,305.00 | 13,210.00 | 13,220.00 | 1.3M |
| 2023-07-24 | 13,085.00 | 13,095.00 | 12,915.00 | 12,925.00 | 1.3M |
| 2023-07-21 | 12,900.00 | 13,200.00 | 12,900.00 | 13,095.00 | 1.0M |
| 2023-07-20 | 13,525.00 | 13,650.00 | 13,515.00 | 13,630.00 | 1.0M |
| 2023-07-19 | 13,980.00 | 14,045.00 | 13,980.00 | 14,040.00 | 0.9M |
| 2023-07-18 | 14,000.00 | 14,000.00 | 13,770.00 | 13,875.00 | 0.8M |
| 2023-07-17 | 13,665.00 | 13,730.00 | 13,585.00 | 13,620.00 | 0.6M |
| 2023-07-14 | 13,615.00 | 13,675.00 | 13,535.00 | 13,610.00 | 1.0M |
| 2023-07-13 | 13,380.00 | 13,520.00 | 13,380.00 | 13,480.00 | 1.8M |
| 2023-07-12 | 13,435.00 | 13,440.00 | 13,345.00 | 13,355.00 | 0.8M |
| 2023-07-11 | 13,495.00 | 13,500.00 | 13,350.00 | 13,395.00 | 1.0M |
| 2023-07-10 | 13,510.00 | 13,605.00 | 13,495.00 | 13,565.00 | 1.3M |
| 2023-07-07 | 13,555.00 | 13,655.00 | 13,505.00 | 13,520.00 | 1.1M |
| 2023-07-06 | 13,870.00 | 13,965.00 | 13,790.00 | 13,800.00 | 1.0M |
| 2023-07-05 | 13,940.00 | 13,940.00 | 13,790.00 | 13,790.00 | 1.1M |
| 2023-07-04 | 13,985.00 | 14,000.00 | 13,840.00 | 13,875.00 | 0.8M |
| 2023-07-03 | 13,785.00 | 13,910.00 | 13,540.00 | 13,890.00 | 1.1M |
| 2023-06-30 | 13,130.00 | 13,380.00 | 13,130.00 | 13,270.00 | 0.7M |
| 2023-06-29 | 12,970.00 | 13,125.00 | 12,875.00 | 13,110.00 | 0.7M |
| 2023-06-28 | 12,510.00 | 12,715.00 | 12,510.00 | 12,680.00 | 0.8M |
| 2023-06-27 | 12,365.00 | 12,420.00 | 12,285.00 | 12,320.00 | 0.9M |
| 2023-06-26 | 12,875.00 | 12,910.00 | 12,835.00 | 12,850.00 | 0.7M |
| 2023-06-23 | 13,265.00 | 13,280.00 | 13,015.00 | 13,250.00 | 0.7M |
| 2023-06-22 | 12,820.00 | 12,925.00 | 12,815.00 | 12,870.00 | 0.9M |
| 2023-06-21 | 13,645.00 | 13,710.00 | 13,475.00 | 13,695.00 | 0.9M |
| 2023-06-20 | 13,140.00 | 13,140.00 | 13,015.00 | 13,030.00 | 0.6M |
| 2023-06-19 | 12,915.00 | 13,170.00 | 12,915.00 | 13,090.00 | 0.8M |
| 2023-06-16 | 12,925.00 | 12,940.00 | 12,795.00 | 12,875.00 | 0.8M |
| 2023-06-15 | 12,920.00 | 12,975.00 | 12,855.00 | 12,890.00 | 0.9M |
| 2023-06-14 | 12,975.00 | 13,010.00 | 12,815.00 | 12,915.00 | 0.9M |
| 2023-06-13 | 12,780.00 | 12,780.00 | 12,595.00 | 12,610.00 | 0.9M |
| 2023-06-12 | 12,690.00 | 12,690.00 | 12,530.00 | 12,555.00 | 0.7M |
| 2023-06-09 | 12,300.00 | 12,570.00 | 12,270.00 | 12,535.00 | 1.1M |
| 2023-06-08 | 11,870.00 | 11,885.00 | 11,640.00 | 11,685.00 | 0.9M |
| 2023-06-07 | 11,970.00 | 11,970.00 | 11,760.00 | 11,825.00 | 0.7M |
| 2023-06-05 | 11,615.00 | 11,650.00 | 11,575.00 | 11,605.00 | 0.6M |
| 2023-06-02 | 11,345.00 | 11,390.00 | 11,310.00 | 11,360.00 | 0.6M |
| 2023-06-01 | 11,085.00 | 11,270.00 | 11,040.00 | 11,215.00 | 0.7M |
| 2023-05-31 | 11,270.00 | 11,270.00 | 11,115.00 | 11,180.00 | 0.6M |
| 2023-05-30 | 10,540.00 | 10,955.00 | 10,540.00 | 10,955.00 | 0.7M |
| 2023-05-26 | 10,585.00 | 10,600.00 | 10,520.00 | 10,540.00 | 0.4M |
| 2023-05-25 | 10,440.00 | 10,495.00 | 10,435.00 | 10,495.00 | 0.4M |
| 2023-05-24 | 10,670.00 | 10,670.00 | 10,575.00 | 10,605.00 | 0.5M |
| 2023-05-23 | 10,790.00 | 10,790.00 | 10,650.00 | 10,690.00 | 0.4M |
| 2023-05-22 | 10,490.00 | 10,490.00 | 10,390.00 | 10,420.00 | 0.4M |
| 2023-05-19 | 10,415.00 | 10,435.00 | 10,360.00 | 10,365.00 | 0.2M |
| 2023-05-18 | 10,375.00 | 10,375.00 | 10,255.00 | 10,285.00 | 0.2M |
| 2023-05-17 | 10,075.00 | 10,075.00 | 10,025.00 | 10,025.00 | 0.2M |
| 2023-05-16 | 10,005.00 | 10,005.00 | 9,990.00 | 10,005.00 | 0.1M |