3,231.63
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-31 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0.0M |
| 2021-12-30 | 8,540.00 | 8,540.00 | 8,246.00 | 8,246.00 | 0.0M |
| 2021-12-29 | 8,250.50 | 8,250.50 | 8,249.50 | 8,249.50 | 0.0M |
| 2021-12-28 | 8,305.00 | 8,315.00 | 8,274.00 | 8,274.00 | 0.0M |
| 2021-12-27 | 8,248.62 | 8,312.00 | 8,248.62 | 8,305.00 | 0.0M |
| 2021-12-23 | 7,980.00 | 7,980.00 | 7,980.00 | 7,980.00 | 0.0M |
| 2021-12-22 | 8,080.00 | 8,200.00 | 8,040.00 | 8,040.00 | 0.0M |
| 2021-12-21 | 7,984.00 | 7,984.00 | 7,984.00 | 7,984.00 | 0.0M |
| 2021-12-20 | 7,690.05 | 7,690.05 | 7,690.00 | 7,690.00 | 0.0M |
| 2021-12-17 | 7,912.00 | 7,912.00 | 7,903.12 | 7,903.12 | 0.0M |
| 2021-12-16 | 8,406.00 | 8,406.00 | 8,076.56 | 8,076.56 | 0.0M |
| 2021-12-15 | 8,330.00 | 8,405.00 | 8,238.00 | 8,405.00 | 0.0M |
| 2021-12-14 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 0.0M |
| 2021-12-13 | 8,447.17 | 8,447.17 | 8,447.17 | 8,447.17 | 0.0M |
| 2021-12-10 | 8,499.00 | 8,535.00 | 8,470.00 | 8,470.00 | 0.0M |
| 2021-12-09 | 8,833.39 | 8,855.91 | 8,820.00 | 8,820.00 | 0.0M |
| 2021-12-08 | 8,970.50 | 8,970.50 | 8,900.00 | 8,900.00 | 0.0M |
| 2021-12-07 | 9,299.00 | 9,317.00 | 9,226.00 | 9,226.00 | 0.0M |
| 2021-12-06 | 8,795.00 | 9,016.00 | 8,795.00 | 9,016.00 | 0.0M |
| 2021-12-03 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 0.0M |
| 2021-12-02 | 9,517.88 | 9,600.00 | 9,517.88 | 9,600.00 | 0.0M |
| 2021-12-01 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 0.0M |
| 2021-11-30 | 9,873.00 | 9,873.00 | 9,873.00 | 9,873.00 | 0.0M |
| 2021-11-29 | 9,935.00 | 10,080.00 | 9,935.00 | 10,062.00 | 0.0M |
| 2021-11-26 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0M |
| 2021-11-23 | 9,721.00 | 9,721.00 | 9,721.00 | 9,721.00 | 0.0M |
| 2021-11-22 | 9,751.65 | 9,762.67 | 9,748.58 | 9,750.45 | 0.0M |
| 2021-11-18 | 9,768.00 | 9,768.00 | 9,768.00 | 9,768.00 | 0.0M |
| 2021-11-17 | 9,740.00 | 9,740.00 | 9,674.00 | 9,674.00 | 0.0M |
| 2021-11-16 | 9,753.61 | 10,104.00 | 9,753.61 | 9,984.00 | 0.0M |
| 2021-11-12 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0.0M |
| 2021-11-10 | 9,102.24 | 9,380.00 | 9,102.24 | 9,380.00 | 0.0M |
| 2021-11-09 | 9,513.00 | 9,639.29 | 9,445.00 | 9,639.29 | 0.0M |
| 2021-11-08 | 9,493.00 | 9,493.00 | 9,493.00 | 9,493.00 | 0.0M |
| 2021-11-04 | 9,735.86 | 9,783.36 | 9,700.80 | 9,725.00 | 0.0M |
| 2021-11-03 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0M |
| 2021-11-01 | 9,715.00 | 9,715.00 | 9,605.00 | 9,605.00 | 0.0M |
| 2021-10-29 | 9,382.00 | 9,615.89 | 9,382.00 | 9,601.80 | 0.0M |
| 2021-10-28 | 8,890.00 | 9,021.00 | 8,890.00 | 9,021.00 | 0.0M |
| 2021-10-27 | 8,801.38 | 8,801.38 | 8,801.38 | 8,801.38 | 0.0M |
| 2021-10-26 | 8,709.00 | 8,709.00 | 8,709.00 | 8,709.00 | 0.0M |
| 2021-10-25 | 8,660.00 | 8,677.00 | 8,660.00 | 8,677.00 | 0.0M |
| 2021-10-22 | 8,590.03 | 8,590.03 | 8,590.03 | 8,590.03 | 0.0M |
| 2021-10-21 | 8,545.00 | 8,590.03 | 8,545.00 | 8,590.03 | 0.0M |
| 2021-10-19 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 0.0M |
| 2021-10-18 | 8,300.00 | 8,470.00 | 8,300.00 | 8,470.00 | 0.0M |
| 2021-10-15 | 8,314.00 | 8,314.00 | 8,213.00 | 8,213.00 | 0.0M |
| 2021-10-13 | 8,207.00 | 8,208.26 | 8,207.00 | 8,208.26 | 0.0M |
| 2021-10-12 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 0.0M |
| 2021-10-11 | 8,242.00 | 8,242.00 | 8,056.00 | 8,056.00 | 0.0M |
| 2021-10-06 | 8,240.00 | 8,240.00 | 8,225.00 | 8,225.00 | 0.0M |
| 2021-10-05 | 8,258.00 | 8,258.00 | 8,258.00 | 8,258.00 | 0.0M |
| 2021-10-04 | 8,191.95 | 8,191.95 | 8,119.64 | 8,119.64 | 0.0M |
| 2021-09-30 | 8,300.00 | 8,415.60 | 8,300.00 | 8,415.60 | 0.0M |
| 2021-09-29 | 8,445.00 | 8,500.00 | 8,439.40 | 8,439.40 | 0.0M |
| 2021-09-28 | 8,664.00 | 8,664.00 | 8,438.64 | 8,459.00 | 0.0M |
| 2021-09-24 | 8,650.00 | 8,650.00 | 8,634.00 | 8,639.00 | 0.0M |
| 2021-09-22 | 8,583.00 | 8,650.00 | 8,583.00 | 8,650.00 | 0.0M |
| 2021-09-21 | 8,532.00 | 8,537.00 | 8,532.00 | 8,537.00 | 0.0M |
| 2021-09-20 | 8,378.00 | 8,452.00 | 8,378.00 | 8,452.00 | 0.0M |
| 2021-09-17 | 8,613.30 | 8,613.30 | 8,613.30 | 8,613.30 | 0.0M |
| 2021-09-14 | 8,412.00 | 8,450.00 | 8,412.00 | 8,420.00 | 0.0M |
| 2021-09-10 | 8,544.00 | 8,544.00 | 8,542.00 | 8,542.00 | 0.0M |
| 2021-09-09 | 8,618.00 | 8,618.00 | 8,472.00 | 8,472.00 | 0.0M |
| 2021-09-08 | 7,700.00 | 7,700.00 | 7,570.00 | 7,570.00 | 0.0M |
| 2021-09-07 | 7,699.00 | 7,745.05 | 7,699.00 | 7,745.05 | 0.0M |
| 2021-09-03 | 7,735.26 | 7,735.26 | 7,735.26 | 7,735.26 | 0.0M |
| 2021-09-02 | 7,862.40 | 7,870.00 | 7,790.00 | 7,790.00 | 0.0M |
| 2021-09-01 | 7,920.00 | 7,973.00 | 7,862.40 | 7,973.00 | 0.0M |
| 2021-08-30 | 8,300.00 | 8,400.00 | 8,300.00 | 8,381.40 | 0.0M |
| 2021-08-27 | 8,261.00 | 8,261.00 | 8,261.00 | 8,261.00 | 0.0M |
| 2021-08-25 | 8,205.01 | 8,205.01 | 8,205.01 | 8,205.01 | 0.0M |
| 2021-08-24 | 8,309.60 | 8,309.60 | 8,202.00 | 8,202.00 | 0.0M |
| 2021-08-20 | 8,080.50 | 8,080.50 | 8,080.50 | 8,080.50 | 0.0M |
| 2021-08-19 | 7,910.00 | 7,995.00 | 7,910.00 | 7,995.00 | 0.0M |
| 2021-08-18 | 7,912.00 | 7,912.00 | 7,904.00 | 7,904.00 | 0.0M |
| 2021-08-17 | 7,835.00 | 7,835.00 | 7,835.00 | 7,835.00 | 0.0M |
| 2021-08-16 | 8,020.44 | 8,020.44 | 8,020.44 | 8,020.44 | 0.0M |
| 2021-08-13 | 8,096.95 | 8,096.95 | 8,096.95 | 8,096.95 | 0.0M |
| 2021-08-10 | 8,251.00 | 8,251.00 | 8,170.00 | 8,170.00 | 0.0M |
| 2021-08-09 | 8,182.00 | 8,182.00 | 8,182.00 | 8,182.00 | 0.0M |
| 2021-08-06 | 8,163.00 | 8,163.00 | 8,163.00 | 8,163.00 | 0.0M |
| 2021-08-05 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2021-08-04 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 0.0M |
| 2021-08-03 | 8,068.00 | 8,068.00 | 8,068.00 | 8,068.00 | 0.0M |
| 2021-08-02 | 7,949.00 | 8,153.59 | 7,931.00 | 8,153.59 | 0.0M |
| 2021-07-28 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0.0M |
| 2021-07-27 | 7,782.00 | 7,810.00 | 7,782.00 | 7,810.00 | 0.0M |
| 2021-07-26 | 7,981.00 | 7,981.00 | 7,960.00 | 7,960.00 | 0.0M |
| 2021-07-23 | 8,113.18 | 8,113.18 | 8,112.00 | 8,112.00 | 0.0M |
| 2021-07-22 | 7,929.00 | 7,937.00 | 7,848.61 | 7,848.61 | 0.0M |
| 2021-07-21 | 7,610.01 | 7,610.01 | 7,610.01 | 7,610.01 | 0.0M |
| 2021-07-20 | 7,755.00 | 7,775.00 | 7,750.00 | 7,750.00 | 0.0M |
| 2021-07-19 | 7,328.41 | 7,450.00 | 7,328.41 | 7,450.00 | 0.0M |
| 2021-07-16 | 7,600.00 | 7,600.00 | 7,368.47 | 7,368.47 | 0.0M |
| 2021-07-14 | 7,556.51 | 7,675.49 | 7,556.51 | 7,600.00 | 0.0M |
| 2021-07-13 | 7,425.00 | 7,446.00 | 7,387.50 | 7,440.00 | 0.0M |
| 2021-07-12 | 7,499.99 | 7,499.99 | 7,439.99 | 7,439.99 | 0.0M |
| 2021-07-09 | 7,473.21 | 7,500.00 | 7,473.21 | 7,500.00 | 0.0M |
| 2021-07-08 | 7,433.00 | 7,485.00 | 7,433.00 | 7,485.00 | 0.0M |
| 2021-07-07 | 7,437.51 | 7,437.51 | 7,437.51 | 7,437.51 | 0.0M |
| 2021-07-06 | 7,315.61 | 7,369.00 | 7,312.15 | 7,369.00 | 0.0M |
| 2021-07-02 | 7,316.00 | 7,316.00 | 7,278.35 | 7,278.35 | 0.0M |
| 2021-07-01 | 7,253.55 | 7,268.00 | 7,253.55 | 7,268.00 | 0.0M |
| 2021-06-30 | 7,265.00 | 7,290.00 | 7,265.00 | 7,290.00 | 0.0M |
| 2021-06-29 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 0.0M |
| 2021-06-28 | 7,281.00 | 7,281.00 | 7,219.00 | 7,240.00 | 0.0M |
| 2021-06-25 | 7,200.00 | 7,263.00 | 7,200.00 | 7,244.00 | 0.0M |
| 2021-06-24 | 7,250.00 | 7,250.00 | 7,224.97 | 7,230.00 | 0.0M |
| 2021-06-22 | 7,327.00 | 7,398.39 | 7,327.00 | 7,335.00 | 0.0M |
| 2021-06-21 | 7,254.00 | 7,260.00 | 7,175.01 | 7,257.00 | 0.0M |
| 2021-06-18 | 7,250.00 | 7,254.00 | 7,196.17 | 7,196.17 | 0.0M |
| 2021-06-17 | 6,888.00 | 7,160.25 | 6,888.00 | 7,160.00 | 0.0M |
| 2021-06-16 | 6,788.00 | 6,830.00 | 6,775.80 | 6,830.00 | 0.0M |
| 2021-06-15 | 6,699.00 | 6,766.00 | 6,699.00 | 6,766.00 | 0.0M |
| 2021-06-11 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.0M |
| 2021-06-09 | 6,516.00 | 6,516.00 | 6,516.00 | 6,516.00 | 0.0M |
| 2021-06-08 | 6,533.00 | 6,533.00 | 6,516.00 | 6,516.00 | 0.0M |
| 2021-06-07 | 6,571.00 | 6,680.00 | 6,571.00 | 6,627.59 | 0.0M |
| 2021-06-04 | 6,470.00 | 6,592.00 | 6,467.90 | 6,592.00 | 0.0M |
| 2021-06-03 | 6,475.88 | 6,475.88 | 6,413.75 | 6,467.90 | 0.0M |
| 2021-06-02 | 6,306.00 | 6,377.00 | 6,306.00 | 6,377.00 | 0.0M |
| 2021-06-01 | 6,457.85 | 6,457.85 | 6,395.00 | 6,404.38 | 0.0M |
| 2021-05-27 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0.0M |
| 2021-05-26 | 6,484.27 | 6,484.27 | 6,484.27 | 6,484.27 | 0.0M |
| 2021-05-25 | 6,350.00 | 6,390.00 | 6,350.00 | 6,390.00 | 0.0M |
| 2021-05-24 | 6,318.00 | 6,358.00 | 6,318.00 | 6,358.00 | 0.0M |
| 2021-05-17 | 6,185.00 | 6,193.80 | 6,185.00 | 6,193.80 | 0.0M |
| 2021-05-13 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0M |
| 2021-05-12 | 6,217.53 | 6,217.53 | 6,160.00 | 6,160.00 | 0.0M |
| 2021-05-11 | 6,350.00 | 6,350.00 | 6,335.00 | 6,335.00 | 0.0M |
| 2021-05-10 | 6,512.08 | 6,580.00 | 6,512.07 | 6,512.07 | 0.0M |
| 2021-05-06 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2021-05-05 | 6,592.00 | 6,592.00 | 6,550.00 | 6,556.00 | 0.0M |
| 2021-05-03 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 0.0M |
| 2021-04-30 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.0M |
| 2021-04-29 | 6,830.00 | 6,945.00 | 6,830.00 | 6,925.00 | 0.0M |
| 2021-04-28 | 6,743.00 | 6,800.00 | 6,713.00 | 6,713.00 | 0.0M |
| 2021-04-27 | 6,742.00 | 6,821.96 | 6,725.00 | 6,821.96 | 0.0M |
| 2021-04-26 | 6,673.00 | 6,673.00 | 6,673.00 | 6,673.00 | 0.0M |
| 2021-04-23 | 6,720.00 | 6,750.00 | 6,720.00 | 6,740.00 | 0.0M |
| 2021-04-22 | 6,564.13 | 6,724.00 | 6,564.13 | 6,718.00 | 0.0M |
| 2021-04-21 | 6,564.13 | 6,564.13 | 6,564.12 | 6,564.12 | 0.0M |
| 2021-04-14 | 6,500.00 | 6,504.50 | 6,500.00 | 6,504.50 | 0.0M |
| 2021-04-13 | 6,499.00 | 6,499.00 | 6,434.00 | 6,434.00 | 0.0M |
| 2021-04-12 | 6,420.00 | 6,490.00 | 6,420.00 | 6,487.00 | 0.0M |
| 2021-04-09 | 6,408.69 | 6,408.69 | 6,392.00 | 6,392.00 | 0.0M |
| 2021-04-08 | 6,228.00 | 6,323.98 | 6,228.00 | 6,323.98 | 0.0M |
| 2021-04-07 | 6,220.00 | 6,228.00 | 6,220.00 | 6,228.00 | 0.0M |
| 2021-04-06 | 6,166.66 | 6,248.00 | 6,166.66 | 6,248.00 | 0.0M |
| 2021-04-05 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2021-03-31 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 0.0M |
| 2021-03-30 | 6,480.00 | 6,580.00 | 6,480.00 | 6,553.54 | 0.0M |
| 2021-03-29 | 6,540.00 | 6,619.99 | 6,540.00 | 6,593.05 | 0.0M |
| 2021-03-26 | 6,385.00 | 6,385.00 | 6,385.00 | 6,385.00 | 0.0M |
| 2021-03-25 | 6,500.00 | 6,500.00 | 6,277.00 | 6,277.00 | 0.0M |
| 2021-03-24 | 6,570.00 | 6,570.00 | 6,425.00 | 6,500.00 | 0.0M |
| 2021-03-23 | 6,572.00 | 6,572.00 | 6,510.00 | 6,529.07 | 0.0M |
| 2021-03-22 | 6,470.00 | 6,500.00 | 6,455.00 | 6,469.78 | 0.0M |
| 2021-03-19 | 6,320.00 | 6,360.00 | 6,320.00 | 6,360.00 | 0.0M |
| 2021-03-17 | 6,354.00 | 6,354.00 | 6,354.00 | 6,354.00 | 0.0M |
| 2021-03-16 | 6,384.20 | 6,385.00 | 6,293.20 | 6,293.20 | 0.0M |
| 2021-03-12 | 6,350.00 | 6,355.00 | 6,350.00 | 6,355.00 | 0.0M |
| 2021-03-10 | 6,280.00 | 6,551.99 | 6,280.00 | 6,551.99 | 0.0M |
| 2021-03-09 | 6,380.00 | 6,410.00 | 6,315.00 | 6,326.80 | 0.0M |
| 2021-03-08 | 6,320.00 | 6,320.00 | 6,220.00 | 6,220.00 | 0.0M |
| 2021-03-05 | 6,068.00 | 6,299.99 | 5,772.30 | 6,212.00 | 0.0M |
| 2021-03-04 | 6,170.00 | 6,170.00 | 5,824.01 | 6,040.00 | 0.0M |
| 2021-03-03 | 6,410.00 | 6,410.00 | 6,350.00 | 6,350.00 | 0.0M |
| 2021-03-02 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0.0M |
| 2021-03-01 | 6,500.00 | 6,500.00 | 6,461.00 | 6,461.00 | 0.0M |
| 2021-02-26 | 6,500.00 | 6,588.00 | 6,500.00 | 6,501.01 | 0.0M |
| 2021-02-25 | 6,648.00 | 6,648.00 | 6,510.00 | 6,512.90 | 0.0M |
| 2021-02-24 | 6,525.00 | 6,525.00 | 6,480.00 | 6,480.00 | 0.0M |
| 2021-02-23 | 6,560.00 | 6,560.00 | 6,410.00 | 6,525.00 | 0.0M |
| 2021-02-22 | 6,624.01 | 6,760.00 | 6,624.01 | 6,715.00 | 0.0M |
| 2021-02-19 | 6,935.99 | 6,935.99 | 6,800.00 | 6,856.39 | 0.0M |
| 2021-02-17 | 6,765.00 | 6,795.00 | 6,765.00 | 6,795.00 | 0.0M |
| 2021-02-16 | 6,860.00 | 6,930.00 | 6,860.00 | 6,868.00 | 0.0M |
| 2021-02-12 | 6,866.53 | 6,879.98 | 6,866.53 | 6,879.98 | 0.0M |
| 2021-02-11 | 6,898.00 | 6,898.00 | 6,896.50 | 6,896.50 | 0.0M |
| 2021-02-10 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0.0M |
| 2021-02-08 | 6,840.00 | 6,854.00 | 6,801.00 | 6,814.00 | 0.0M |
| 2021-02-05 | 6,789.00 | 6,789.00 | 6,755.00 | 6,755.00 | 0.0M |
| 2021-02-04 | 6,926.65 | 6,926.65 | 6,926.65 | 6,926.65 | 0.0M |
| 2021-02-03 | 6,760.00 | 6,760.00 | 6,725.00 | 6,726.00 | 0.0M |
| 2021-02-02 | 6,874.00 | 6,874.00 | 6,874.00 | 6,874.00 | 0.0M |
| 2021-01-29 | 6,720.00 | 6,740.00 | 6,720.00 | 6,740.00 | 0.0M |
| 2021-01-28 | 6,729.00 | 6,783.00 | 6,686.84 | 6,705.73 | 0.0M |
| 2021-01-27 | 6,502.00 | 6,669.45 | 6,490.00 | 6,632.00 | 0.0M |
| 2021-01-26 | 6,631.00 | 6,631.00 | 6,595.00 | 6,597.12 | 0.0M |
| 2021-01-25 | 6,990.00 | 6,990.00 | 6,810.00 | 6,821.30 | 0.0M |
| 2021-01-22 | 6,916.15 | 6,916.15 | 6,916.15 | 6,916.15 | 0.0M |
| 2021-01-21 | 6,980.29 | 6,980.29 | 6,860.02 | 6,860.02 | 0.0M |
| 2021-01-20 | 6,988.50 | 6,988.50 | 6,988.50 | 6,988.50 | 0.0M |
| 2021-01-19 | 6,703.00 | 6,743.01 | 6,703.00 | 6,743.01 | 0.0M |
| 2021-01-15 | 6,745.10 | 6,785.00 | 6,745.10 | 6,784.54 | 0.0M |
| 2021-01-14 | 7,028.99 | 7,028.99 | 7,028.99 | 7,028.99 | 0.0M |
| 2021-01-13 | 7,067.53 | 7,067.53 | 7,067.53 | 7,067.53 | 0.0M |
| 2021-01-12 | 7,150.00 | 7,150.00 | 7,050.00 | 7,050.00 | 0.0M |
| 2021-01-11 | 7,336.40 | 7,336.40 | 7,324.34 | 7,324.34 | 0.0M |
| 2021-01-08 | 7,374.00 | 7,374.00 | 7,298.00 | 7,298.00 | 0.0M |
| 2021-01-07 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 0.0M |
| 2021-01-06 | 7,145.00 | 7,145.00 | 7,145.00 | 7,145.00 | 0.0M |
| 2021-01-05 | 7,115.01 | 7,275.00 | 7,115.01 | 7,275.00 | 0.0M |