6,380.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 4,320.00 | 4,335.00 | 4,205.00 | 4,270.00 | 0.0M |
| 2022-12-28 | 4,355.00 | 4,380.00 | 4,270.00 | 4,315.00 | 0.0M |
| 2022-12-27 | 4,335.00 | 4,365.00 | 4,320.00 | 4,340.00 | 0.0M |
| 2022-12-26 | 4,370.00 | 4,370.00 | 4,300.00 | 4,330.00 | 0.0M |
| 2022-12-23 | 4,340.00 | 4,365.00 | 4,270.00 | 4,325.00 | 0.0M |
| 2022-12-22 | 4,335.00 | 4,345.00 | 4,300.00 | 4,345.00 | 0.0M |
| 2022-12-21 | 4,360.00 | 4,360.00 | 4,300.00 | 4,335.00 | 0.0M |
| 2022-12-20 | 4,340.00 | 4,410.00 | 4,260.00 | 4,335.00 | 0.1M |
| 2022-12-19 | 4,340.00 | 4,355.00 | 4,260.00 | 4,340.00 | 0.0M |
| 2022-12-16 | 4,345.00 | 4,345.00 | 4,290.00 | 4,340.00 | 0.1M |
| 2022-12-15 | 4,400.00 | 4,400.00 | 4,340.00 | 4,340.00 | 0.1M |
| 2022-12-14 | 4,430.00 | 4,430.00 | 4,360.00 | 4,390.00 | 0.0M |
| 2022-12-13 | 4,440.00 | 4,445.00 | 4,355.00 | 4,425.00 | 0.0M |
| 2022-12-12 | 4,390.00 | 4,430.00 | 4,360.00 | 4,425.00 | 0.0M |
| 2022-12-09 | 4,460.00 | 4,460.00 | 4,385.00 | 4,390.00 | 0.0M |
| 2022-12-08 | 4,465.00 | 4,490.00 | 4,410.00 | 4,430.00 | 0.0M |
| 2022-12-07 | 4,470.00 | 4,470.00 | 4,420.00 | 4,465.00 | 0.0M |
| 2022-12-06 | 4,510.00 | 4,520.00 | 4,445.00 | 4,465.00 | 0.0M |
| 2022-12-05 | 4,495.00 | 4,525.00 | 4,460.00 | 4,505.00 | 0.0M |
| 2022-12-02 | 4,560.00 | 4,560.00 | 4,465.00 | 4,495.00 | 0.0M |
| 2022-12-01 | 4,580.00 | 4,580.00 | 4,480.00 | 4,540.00 | 0.1M |
| 2022-11-30 | 4,650.00 | 4,650.00 | 4,480.00 | 4,575.00 | 0.0M |
| 2022-11-29 | 4,635.00 | 4,635.00 | 4,570.00 | 4,590.00 | 0.0M |
| 2022-11-28 | 4,650.00 | 4,650.00 | 4,500.00 | 4,635.00 | 0.0M |
| 2022-11-25 | 4,645.00 | 4,645.00 | 4,530.00 | 4,595.00 | 0.0M |
| 2022-11-24 | 4,520.00 | 4,600.00 | 4,505.00 | 4,600.00 | 0.0M |
| 2022-11-23 | 4,625.00 | 4,650.00 | 4,500.00 | 4,520.00 | 0.0M |
| 2022-11-22 | 4,550.00 | 4,585.00 | 4,510.00 | 4,585.00 | 0.0M |
| 2022-11-21 | 4,560.00 | 4,605.00 | 4,500.00 | 4,540.00 | 0.0M |
| 2022-11-18 | 4,545.00 | 4,615.00 | 4,495.00 | 4,495.00 | 0.0M |
| 2022-11-17 | 4,640.00 | 4,665.00 | 4,500.00 | 4,505.00 | 0.0M |
| 2022-11-16 | 4,570.00 | 4,665.00 | 4,555.00 | 4,610.00 | 0.0M |
| 2022-11-15 | 4,520.00 | 4,575.00 | 4,440.00 | 4,570.00 | 0.0M |
| 2022-11-14 | 4,570.00 | 4,650.00 | 4,405.00 | 4,515.00 | 0.0M |
| 2022-11-11 | 4,510.00 | 4,885.00 | 4,420.00 | 4,570.00 | 0.3M |
| 2022-11-10 | 4,285.00 | 4,425.00 | 4,200.00 | 4,350.00 | 0.0M |
| 2022-11-09 | 4,210.00 | 4,300.00 | 4,205.00 | 4,260.00 | 0.0M |
| 2022-11-08 | 4,225.00 | 4,240.00 | 4,135.00 | 4,215.00 | 0.1M |
| 2022-11-07 | 4,085.00 | 4,300.00 | 4,085.00 | 4,220.00 | 0.1M |
| 2022-11-04 | 4,115.00 | 4,135.00 | 4,075.00 | 4,080.00 | 0.0M |
| 2022-11-03 | 4,135.00 | 4,135.00 | 4,080.00 | 4,110.00 | 0.0M |
| 2022-11-02 | 4,185.00 | 4,185.00 | 4,080.00 | 4,135.00 | 0.0M |
| 2022-11-01 | 4,105.00 | 4,185.00 | 4,095.00 | 4,160.00 | 0.0M |
| 2022-10-31 | 4,130.00 | 4,145.00 | 4,100.00 | 4,105.00 | 0.0M |
| 2022-10-28 | 4,220.00 | 4,220.00 | 4,070.00 | 4,130.00 | 0.0M |
| 2022-10-27 | 4,065.00 | 4,180.00 | 4,040.00 | 4,180.00 | 0.0M |
| 2022-10-26 | 4,045.00 | 4,095.00 | 4,000.00 | 4,065.00 | 0.0M |
| 2022-10-25 | 4,100.00 | 4,140.00 | 3,990.00 | 4,045.00 | 0.0M |
| 2022-10-24 | 4,005.00 | 4,200.00 | 4,005.00 | 4,100.00 | 0.0M |
| 2022-10-21 | 4,060.00 | 4,075.00 | 3,920.00 | 4,000.00 | 0.1M |
| 2022-10-20 | 4,250.00 | 4,250.00 | 4,030.00 | 4,060.00 | 0.1M |
| 2022-10-19 | 4,040.00 | 4,315.00 | 4,025.00 | 4,250.00 | 0.1M |
| 2022-10-18 | 3,915.00 | 4,220.00 | 3,830.00 | 4,020.00 | 0.2M |
| 2022-10-17 | 4,035.00 | 4,035.00 | 3,880.00 | 3,895.00 | 0.1M |
| 2022-10-14 | 3,910.00 | 4,030.00 | 3,830.00 | 3,965.00 | 0.1M |
| 2022-10-13 | 4,150.00 | 4,150.00 | 3,900.00 | 3,900.00 | 0.1M |
| 2022-10-12 | 4,260.00 | 4,305.00 | 4,005.00 | 4,095.00 | 0.1M |
| 2022-10-11 | 4,405.00 | 4,405.00 | 4,310.00 | 4,340.00 | 0.0M |
| 2022-10-07 | 4,475.00 | 4,475.00 | 4,300.00 | 4,405.00 | 0.1M |
| 2022-10-06 | 4,365.00 | 4,500.00 | 4,305.00 | 4,480.00 | 0.1M |
| 2022-10-05 | 4,390.00 | 4,455.00 | 4,305.00 | 4,370.00 | 0.1M |
| 2022-10-04 | 4,475.00 | 4,475.00 | 4,380.00 | 4,390.00 | 0.1M |
| 2022-09-30 | 4,545.00 | 4,545.00 | 4,465.00 | 4,485.00 | 0.1M |
| 2022-09-29 | 4,550.00 | 4,615.00 | 4,500.00 | 4,540.00 | 0.1M |
| 2022-09-28 | 4,740.00 | 4,740.00 | 4,320.00 | 4,640.00 | 0.4M |
| 2022-09-27 | 4,845.00 | 4,845.00 | 4,700.00 | 4,750.00 | 0.1M |
| 2022-09-26 | 5,010.00 | 5,010.00 | 4,810.00 | 4,845.00 | 0.1M |
| 2022-09-23 | 5,090.00 | 5,090.00 | 4,965.00 | 4,990.00 | 0.1M |
| 2022-09-22 | 5,110.00 | 5,110.00 | 5,020.00 | 5,070.00 | 0.0M |
| 2022-09-21 | 5,130.00 | 5,130.00 | 5,040.00 | 5,110.00 | 0.0M |
| 2022-09-20 | 5,180.00 | 5,190.00 | 5,110.00 | 5,130.00 | 0.0M |
| 2022-09-19 | 5,190.00 | 5,210.00 | 5,100.00 | 5,160.00 | 0.1M |
| 2022-09-16 | 5,240.00 | 5,240.00 | 5,050.00 | 5,190.00 | 0.1M |
| 2022-09-15 | 5,230.00 | 5,250.00 | 5,190.00 | 5,230.00 | 0.0M |
| 2022-09-14 | 5,170.00 | 5,270.00 | 5,170.00 | 5,230.00 | 0.0M |
| 2022-09-13 | 5,230.00 | 5,260.00 | 5,180.00 | 5,230.00 | 0.0M |
| 2022-09-08 | 5,230.00 | 5,230.00 | 5,160.00 | 5,230.00 | 0.0M |
| 2022-09-07 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 0.0M |
| 2022-09-06 | 5,300.00 | 5,320.00 | 5,250.00 | 5,280.00 | 0.0M |
| 2022-09-05 | 5,350.00 | 5,350.00 | 5,210.00 | 5,300.00 | 0.0M |
| 2022-09-02 | 5,400.00 | 5,400.00 | 5,310.00 | 5,350.00 | 0.0M |
| 2022-09-01 | 5,390.00 | 5,390.00 | 5,290.00 | 5,350.00 | 0.0M |
| 2022-08-31 | 5,390.00 | 5,390.00 | 5,320.00 | 5,390.00 | 0.0M |
| 2022-08-30 | 5,400.00 | 5,400.00 | 5,310.00 | 5,390.00 | 0.0M |
| 2022-08-29 | 5,420.00 | 5,430.00 | 5,350.00 | 5,390.00 | 0.0M |
| 2022-08-26 | 5,480.00 | 5,480.00 | 5,430.00 | 5,480.00 | 0.1M |
| 2022-08-25 | 5,470.00 | 5,500.00 | 5,400.00 | 5,480.00 | 0.0M |
| 2022-08-24 | 5,510.00 | 5,510.00 | 5,440.00 | 5,470.00 | 0.0M |
| 2022-08-23 | 5,510.00 | 5,510.00 | 5,450.00 | 5,500.00 | 0.0M |
| 2022-08-22 | 5,490.00 | 5,510.00 | 5,410.00 | 5,510.00 | 0.0M |
| 2022-08-19 | 5,510.00 | 5,510.00 | 5,450.00 | 5,500.00 | 0.0M |
| 2022-08-18 | 5,510.00 | 5,510.00 | 5,450.00 | 5,500.00 | 0.0M |
| 2022-08-17 | 5,520.00 | 5,520.00 | 5,460.00 | 5,500.00 | 0.0M |
| 2022-08-16 | 5,450.00 | 5,520.00 | 5,410.00 | 5,500.00 | 0.1M |
| 2022-08-12 | 5,450.00 | 5,450.00 | 5,380.00 | 5,450.00 | 0.0M |
| 2022-08-11 | 5,390.00 | 5,480.00 | 5,350.00 | 5,450.00 | 0.1M |
| 2022-08-10 | 5,380.00 | 5,390.00 | 5,300.00 | 5,370.00 | 0.0M |
| 2022-08-09 | 5,390.00 | 5,390.00 | 5,330.00 | 5,380.00 | 0.0M |
| 2022-08-08 | 5,390.00 | 5,390.00 | 5,310.00 | 5,370.00 | 0.0M |
| 2022-08-05 | 5,380.00 | 5,380.00 | 5,320.00 | 5,370.00 | 0.0M |
| 2022-08-04 | 5,320.00 | 5,350.00 | 5,250.00 | 5,350.00 | 0.0M |
| 2022-08-03 | 5,350.00 | 5,350.00 | 5,250.00 | 5,350.00 | 0.0M |
| 2022-08-02 | 5,380.00 | 5,380.00 | 5,270.00 | 5,350.00 | 0.1M |
| 2022-08-01 | 5,290.00 | 5,400.00 | 5,240.00 | 5,370.00 | 0.1M |
| 2022-07-29 | 5,200.00 | 5,250.00 | 5,180.00 | 5,250.00 | 0.0M |
| 2022-07-28 | 5,220.00 | 5,220.00 | 5,150.00 | 5,180.00 | 0.0M |
| 2022-07-27 | 5,210.00 | 5,230.00 | 5,020.00 | 5,180.00 | 0.0M |
| 2022-07-26 | 5,230.00 | 5,230.00 | 5,160.00 | 5,180.00 | 0.0M |
| 2022-07-25 | 5,220.00 | 5,240.00 | 5,160.00 | 5,180.00 | 0.0M |
| 2022-07-22 | 5,160.00 | 5,240.00 | 5,160.00 | 5,180.00 | 0.0M |
| 2022-07-21 | 5,150.00 | 5,150.00 | 5,090.00 | 5,130.00 | 0.1M |
| 2022-07-20 | 5,210.00 | 5,220.00 | 5,100.00 | 5,120.00 | 0.1M |
| 2022-07-19 | 5,210.00 | 5,230.00 | 5,170.00 | 5,200.00 | 0.0M |
| 2022-07-18 | 5,200.00 | 5,220.00 | 5,120.00 | 5,170.00 | 0.0M |
| 2022-07-15 | 5,110.00 | 5,180.00 | 5,070.00 | 5,150.00 | 0.1M |
| 2022-07-14 | 5,180.00 | 5,180.00 | 5,060.00 | 5,140.00 | 0.0M |
| 2022-07-13 | 5,210.00 | 5,210.00 | 5,110.00 | 5,180.00 | 0.0M |
| 2022-07-12 | 5,300.00 | 5,330.00 | 5,150.00 | 5,220.00 | 0.0M |
| 2022-07-11 | 5,470.00 | 5,470.00 | 5,300.00 | 5,350.00 | 0.0M |
| 2022-07-08 | 5,500.00 | 5,500.00 | 5,360.00 | 5,470.00 | 0.0M |
| 2022-07-07 | 5,440.00 | 5,490.00 | 5,350.00 | 5,480.00 | 0.1M |
| 2022-07-06 | 5,360.00 | 5,440.00 | 5,340.00 | 5,420.00 | 0.0M |
| 2022-07-05 | 5,290.00 | 5,360.00 | 5,290.00 | 5,360.00 | 0.1M |
| 2022-07-04 | 5,460.00 | 5,510.00 | 5,310.00 | 5,350.00 | 0.1M |
| 2022-07-01 | 5,610.00 | 5,630.00 | 5,290.00 | 5,520.00 | 0.2M |
| 2022-06-30 | 5,660.00 | 5,660.00 | 5,590.00 | 5,610.00 | 0.0M |
| 2022-06-29 | 5,720.00 | 5,720.00 | 5,600.00 | 5,670.00 | 0.0M |
| 2022-06-28 | 5,610.00 | 5,800.00 | 5,570.00 | 5,730.00 | 0.2M |
| 2022-06-27 | 5,600.00 | 5,720.00 | 5,550.00 | 5,710.00 | 0.2M |
| 2022-06-24 | 5,400.00 | 5,550.00 | 5,380.00 | 5,550.00 | 0.1M |
| 2022-06-23 | 5,480.00 | 5,480.00 | 5,290.00 | 5,400.00 | 0.1M |
| 2022-06-22 | 5,690.00 | 5,690.00 | 5,350.00 | 5,380.00 | 0.1M |
| 2022-06-21 | 5,590.00 | 5,740.00 | 5,420.00 | 5,640.00 | 0.1M |
| 2022-06-20 | 5,850.00 | 5,860.00 | 5,420.00 | 5,540.00 | 0.2M |
| 2022-06-17 | 5,850.00 | 5,900.00 | 5,810.00 | 5,860.00 | 0.1M |
| 2022-06-16 | 5,900.00 | 6,000.00 | 5,900.00 | 5,940.00 | 0.1M |
| 2022-06-15 | 6,050.00 | 6,050.00 | 5,810.00 | 5,900.00 | 0.1M |
| 2022-06-14 | 5,880.00 | 6,050.00 | 5,870.00 | 6,050.00 | 0.1M |
| 2022-06-13 | 6,100.00 | 6,110.00 | 5,960.00 | 6,050.00 | 0.2M |
| 2022-06-12 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 0.0M |
| 2022-06-10 | 6,190.00 | 6,190.00 | 6,110.00 | 6,150.00 | 0.1M |
| 2022-06-09 | 6,220.00 | 6,220.00 | 6,180.00 | 6,200.00 | 0.0M |
| 2022-06-08 | 6,240.00 | 6,240.00 | 6,190.00 | 6,220.00 | 0.0M |
| 2022-06-07 | 6,240.00 | 6,250.00 | 6,180.00 | 6,240.00 | 0.1M |
| 2022-06-03 | 6,190.00 | 6,230.00 | 6,160.00 | 6,230.00 | 0.1M |
| 2022-06-02 | 6,180.00 | 6,200.00 | 6,110.00 | 6,190.00 | 0.1M |
| 2022-05-31 | 6,140.00 | 6,180.00 | 6,110.00 | 6,180.00 | 0.1M |
| 2022-05-30 | 6,240.00 | 6,240.00 | 6,160.00 | 6,180.00 | 0.1M |
| 2022-05-27 | 6,250.00 | 6,290.00 | 6,230.00 | 6,260.00 | 0.2M |
| 2022-05-26 | 6,170.00 | 6,270.00 | 6,170.00 | 6,250.00 | 0.1M |
| 2022-05-25 | 6,150.00 | 6,270.00 | 6,150.00 | 6,200.00 | 0.2M |
| 2022-05-24 | 6,180.00 | 6,200.00 | 6,120.00 | 6,190.00 | 0.1M |
| 2022-05-23 | 6,160.00 | 6,180.00 | 6,120.00 | 6,180.00 | 0.0M |
| 2022-05-20 | 6,150.00 | 6,160.00 | 6,090.00 | 6,160.00 | 0.1M |
| 2022-05-19 | 6,120.00 | 6,150.00 | 6,090.00 | 6,150.00 | 0.0M |
| 2022-05-18 | 6,200.00 | 6,200.00 | 6,090.00 | 6,180.00 | 0.1M |
| 2022-05-17 | 6,220.00 | 6,240.00 | 6,150.00 | 6,180.00 | 0.1M |
| 2022-05-16 | 6,230.00 | 6,230.00 | 6,160.00 | 6,220.00 | 0.1M |
| 2022-05-13 | 6,110.00 | 6,190.00 | 6,080.00 | 6,190.00 | 0.1M |
| 2022-05-12 | 6,150.00 | 6,230.00 | 6,060.00 | 6,110.00 | 0.1M |
| 2022-05-11 | 6,250.00 | 6,250.00 | 6,150.00 | 6,200.00 | 0.0M |
| 2022-05-10 | 6,220.00 | 6,240.00 | 6,060.00 | 6,240.00 | 0.1M |
| 2022-05-09 | 6,240.00 | 6,240.00 | 6,120.00 | 6,230.00 | 0.1M |
| 2022-05-06 | 6,190.00 | 6,220.00 | 6,000.00 | 6,220.00 | 0.1M |
| 2022-05-04 | 6,300.00 | 6,300.00 | 6,130.00 | 6,190.00 | 0.2M |
| 2022-05-03 | 6,490.00 | 6,490.00 | 6,170.00 | 6,270.00 | 0.4M |
| 2022-05-02 | 6,530.00 | 6,530.00 | 6,400.00 | 6,470.00 | 0.2M |
| 2022-04-29 | 6,450.00 | 6,570.00 | 6,390.00 | 6,570.00 | 0.2M |
| 2022-04-28 | 6,590.00 | 6,610.00 | 6,300.00 | 6,450.00 | 0.5M |
| 2022-04-27 | 6,680.00 | 6,730.00 | 6,590.00 | 6,640.00 | 0.2M |
| 2022-04-26 | 6,630.00 | 6,730.00 | 6,560.00 | 6,640.00 | 0.2M |
| 2022-04-25 | 6,430.00 | 6,590.00 | 6,420.00 | 6,590.00 | 0.2M |
| 2022-04-22 | 6,300.00 | 6,440.00 | 6,260.00 | 6,420.00 | 0.2M |
| 2022-04-21 | 6,230.00 | 6,310.00 | 6,210.00 | 6,310.00 | 0.1M |
| 2022-04-20 | 6,220.00 | 6,240.00 | 6,180.00 | 6,210.00 | 0.1M |
| 2022-04-19 | 6,240.00 | 6,240.00 | 6,150.00 | 6,180.00 | 0.1M |
| 2022-04-18 | 6,270.00 | 6,300.00 | 6,190.00 | 6,250.00 | 0.2M |
| 2022-04-15 | 6,170.00 | 6,260.00 | 6,160.00 | 6,260.00 | 0.2M |
| 2022-04-14 | 6,190.00 | 6,200.00 | 6,140.00 | 6,190.00 | 0.2M |
| 2022-04-13 | 6,130.00 | 6,170.00 | 6,120.00 | 6,170.00 | 0.1M |
| 2022-04-12 | 6,190.00 | 6,190.00 | 6,070.00 | 6,160.00 | 0.2M |
| 2022-04-11 | 6,240.00 | 6,240.00 | 6,100.00 | 6,190.00 | 0.1M |
| 2022-04-10 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 0.0M |
| 2022-04-08 | 6,110.00 | 6,200.00 | 6,100.00 | 6,190.00 | 0.3M |
| 2022-04-07 | 6,210.00 | 6,250.00 | 6,070.00 | 6,180.00 | 0.4M |
| 2022-04-06 | 6,120.00 | 6,250.00 | 6,000.00 | 6,250.00 | 0.8M |
| 2022-04-05 | 5,910.00 | 6,160.00 | 5,900.00 | 6,130.00 | 1.0M |
| 2022-04-04 | 5,840.00 | 5,950.00 | 5,830.00 | 5,910.00 | 0.7M |
| 2022-04-01 | 5,620.00 | 5,780.00 | 5,560.00 | 5,770.00 | 0.8M |
| 2022-03-31 | 5,450.00 | 5,590.00 | 5,440.00 | 5,580.00 | 0.6M |
| 2022-03-30 | 5,420.00 | 5,480.00 | 5,420.00 | 5,470.00 | 0.6M |
| 2022-03-29 | 5,440.00 | 5,460.00 | 5,400.00 | 5,420.00 | 0.7M |
| 2022-03-28 | 5,260.00 | 5,490.00 | 5,260.00 | 5,410.00 | 9.1M |