2,879.64
Letzte Aktualisierung: 2025-09-11
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 3,647.70 | 3,647.70 | 3,647.70 | 3,647.70 | 0.0M |
| 2021-12-28 | 3,666.80 | 3,666.80 | 3,666.80 | 3,666.80 | 0.0M |
| 2021-12-27 | 3,666.79 | 3,666.79 | 3,644.00 | 3,652.00 | 0.0M |
| 2021-12-23 | 3,616.00 | 3,622.40 | 3,616.00 | 3,622.40 | 0.0M |
| 2021-12-20 | 3,561.00 | 3,561.00 | 3,560.00 | 3,561.00 | 0.0M |
| 2021-12-17 | 3,653.50 | 3,653.50 | 3,639.00 | 3,647.00 | 0.0M |
| 2021-12-16 | 3,701.00 | 3,701.00 | 3,694.35 | 3,694.35 | 0.0M |
| 2021-12-15 | 3,704.00 | 3,713.00 | 3,693.50 | 3,713.00 | 0.0M |
| 2021-12-14 | 3,703.00 | 3,710.00 | 3,700.00 | 3,702.53 | 0.0M |
| 2021-12-13 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0M |
| 2021-12-10 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0M |
| 2021-12-08 | 3,699.00 | 3,700.00 | 3,697.00 | 3,697.00 | 0.0M |
| 2021-12-07 | 3,735.76 | 3,740.00 | 3,729.25 | 3,729.25 | 0.0M |
| 2021-12-06 | 3,728.60 | 3,790.39 | 3,728.60 | 3,790.39 | 0.0M |
| 2021-12-03 | 3,670.00 | 3,682.00 | 3,670.00 | 3,682.00 | 0.0M |
| 2021-12-02 | 3,620.01 | 3,620.01 | 3,620.00 | 3,620.00 | 0.0M |
| 2021-12-01 | 3,650.01 | 3,709.00 | 3,650.01 | 3,709.00 | 0.0M |
| 2021-11-30 | 3,710.00 | 3,710.00 | 3,599.01 | 3,650.00 | 0.0M |
| 2021-11-29 | 3,821.00 | 3,821.00 | 3,821.00 | 3,821.00 | 0.0M |
| 2021-11-26 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0M |
| 2021-11-24 | 3,790.77 | 3,790.77 | 3,790.77 | 3,790.77 | 0.0M |
| 2021-11-23 | 3,809.82 | 3,809.82 | 3,809.82 | 3,809.82 | 0.0M |
| 2021-11-22 | 3,811.00 | 3,820.00 | 3,802.00 | 3,803.00 | 0.0M |
| 2021-11-19 | 3,762.00 | 3,762.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2021-11-17 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.0M |
| 2021-11-16 | 3,769.80 | 3,820.20 | 3,769.80 | 3,798.00 | 0.0M |
| 2021-11-12 | 3,767.05 | 3,767.05 | 3,767.05 | 3,767.05 | 0.0M |
| 2021-11-11 | 3,705.00 | 3,726.10 | 3,683.00 | 3,726.10 | 0.0M |
| 2021-11-10 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.0M |
| 2021-11-09 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2021-11-08 | 3,677.00 | 3,677.00 | 3,634.67 | 3,671.04 | 0.0M |
| 2021-11-04 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2021-11-03 | 3,750.00 | 3,765.00 | 3,750.00 | 3,753.70 | 0.0M |
| 2021-11-01 | 3,723.50 | 3,723.50 | 3,723.50 | 3,723.50 | 0.0M |
| 2021-10-29 | 3,701.00 | 3,701.00 | 3,696.00 | 3,696.00 | 0.0M |
| 2021-10-27 | 3,600.00 | 3,631.50 | 3,600.00 | 3,631.50 | 0.0M |
| 2021-10-26 | 3,697.00 | 3,700.00 | 3,679.00 | 3,690.16 | 0.0M |
| 2021-10-25 | 3,728.59 | 3,728.59 | 3,665.00 | 3,675.00 | 0.0M |
| 2021-10-21 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0M |
| 2021-10-20 | 3,683.00 | 3,683.00 | 3,683.00 | 3,683.00 | 0.0M |
| 2021-10-19 | 3,705.00 | 3,705.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2021-10-18 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0M |
| 2021-10-15 | 3,720.00 | 3,720.00 | 3,693.70 | 3,700.00 | 0.0M |
| 2021-10-14 | 3,699.00 | 3,699.00 | 3,699.00 | 3,699.00 | 0.0M |
| 2021-10-13 | 3,644.00 | 3,655.00 | 3,644.00 | 3,647.00 | 0.0M |
| 2021-10-08 | 3,682.60 | 3,682.60 | 3,679.00 | 3,679.00 | 0.0M |
| 2021-10-06 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0M |
| 2021-10-05 | 3,664.41 | 3,664.41 | 3,664.41 | 3,664.41 | 0.0M |
| 2021-10-04 | 3,620.00 | 3,620.00 | 3,618.00 | 3,618.00 | 0.0M |
| 2021-09-30 | 3,667.25 | 3,685.59 | 3,667.25 | 3,685.59 | 0.0M |
| 2021-09-29 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2021-09-27 | 3,704.00 | 3,704.00 | 3,661.36 | 3,661.57 | 0.0M |
| 2021-09-23 | 3,629.00 | 3,629.00 | 3,618.00 | 3,618.00 | 0.0M |
| 2021-09-21 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.73 | 0.0M |
| 2021-09-20 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0M |
| 2021-09-14 | 3,670.00 | 3,670.00 | 3,645.67 | 3,645.67 | 0.0M |
| 2021-09-13 | 3,712.00 | 3,712.00 | 3,678.00 | 3,678.00 | 0.0M |
| 2021-09-10 | 3,709.00 | 3,725.90 | 3,704.00 | 3,725.90 | 0.0M |
| 2021-09-09 | 3,738.23 | 3,738.23 | 3,697.53 | 3,705.00 | 0.0M |
| 2021-09-08 | 3,739.99 | 3,752.00 | 3,739.99 | 3,745.55 | 0.0M |
| 2021-09-07 | 3,860.00 | 3,860.00 | 3,716.00 | 3,716.00 | 0.0M |
| 2021-09-03 | 3,880.00 | 3,883.48 | 3,880.00 | 3,883.48 | 0.0M |
| 2021-09-02 | 3,883.49 | 3,883.49 | 3,883.49 | 3,883.49 | 0.0M |
| 2021-09-01 | 3,861.00 | 3,861.00 | 3,861.00 | 3,861.00 | 0.0M |
| 2021-08-31 | 3,945.42 | 3,945.42 | 3,917.55 | 3,917.55 | 0.0M |
| 2021-08-27 | 3,990.00 | 3,990.00 | 3,932.30 | 3,936.00 | 0.0M |
| 2021-08-26 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2021-08-25 | 3,932.00 | 3,932.00 | 3,932.00 | 3,932.00 | 0.0M |
| 2021-08-24 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0M |
| 2021-08-20 | 3,958.45 | 3,990.00 | 3,956.00 | 3,956.00 | 0.0M |
| 2021-08-19 | 3,930.00 | 3,942.56 | 3,914.50 | 3,942.56 | 0.0M |
| 2021-08-18 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 0.0M |
| 2021-08-17 | 3,989.00 | 3,989.00 | 3,989.00 | 3,989.00 | 0.0M |
| 2021-08-16 | 4,030.00 | 4,030.00 | 4,029.84 | 4,029.84 | 0.0M |
| 2021-08-12 | 4,000.00 | 4,000.00 | 3,999.42 | 4,000.00 | 0.0M |
| 2021-08-11 | 4,017.00 | 4,017.00 | 3,999.62 | 3,999.62 | 0.0M |
| 2021-08-10 | 4,017.00 | 4,017.00 | 4,017.00 | 4,017.00 | 0.0M |
| 2021-08-06 | 3,961.46 | 3,961.46 | 3,961.46 | 3,961.46 | 0.0M |
| 2021-08-04 | 3,984.00 | 3,984.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2021-08-03 | 4,000.00 | 4,005.85 | 4,000.00 | 4,005.85 | 0.0M |
| 2021-07-29 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0M |
| 2021-07-27 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 0.0M |
| 2021-07-22 | 4,011.12 | 4,056.00 | 4,011.12 | 4,056.00 | 0.0M |
| 2021-07-21 | 4,060.00 | 4,060.00 | 4,043.50 | 4,043.50 | 0.0M |
| 2021-07-20 | 4,060.00 | 4,065.00 | 4,060.00 | 4,065.00 | 0.0M |
| 2021-07-19 | 3,923.00 | 3,925.00 | 3,923.00 | 3,925.00 | 0.0M |
| 2021-07-14 | 4,003.99 | 4,003.99 | 4,003.99 | 4,003.99 | 0.0M |
| 2021-07-13 | 4,079.35 | 4,079.35 | 4,079.35 | 4,079.35 | 0.0M |
| 2021-07-07 | 3,979.26 | 3,979.26 | 3,973.00 | 3,973.00 | 0.0M |
| 2021-07-06 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0M |
| 2021-07-02 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | 0.0M |
| 2021-07-01 | 3,978.00 | 3,978.40 | 3,970.00 | 3,978.40 | 0.0M |
| 2021-06-30 | 3,956.15 | 3,956.15 | 3,956.15 | 3,956.15 | 0.0M |
| 2021-06-28 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 0.0M |
| 2021-06-25 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2021-06-24 | 3,854.05 | 3,865.00 | 3,854.05 | 3,865.00 | 0.0M |
| 2021-06-23 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 0.0M |
| 2021-06-21 | 4,040.70 | 4,077.75 | 4,040.70 | 4,077.75 | 0.0M |
| 2021-06-18 | 4,039.00 | 4,039.00 | 3,966.00 | 3,966.00 | 0.0M |
| 2021-06-17 | 3,975.78 | 3,975.78 | 3,975.74 | 3,975.74 | 0.0M |
| 2021-06-15 | 4,033.55 | 4,039.66 | 4,033.55 | 4,039.66 | 0.0M |
| 2021-06-11 | 4,039.16 | 4,039.16 | 4,039.16 | 4,039.16 | 0.0M |
| 2021-06-10 | 4,019.45 | 4,019.45 | 4,019.45 | 4,019.45 | 0.0M |
| 2021-06-09 | 4,037.50 | 4,037.50 | 4,037.50 | 4,037.50 | 0.0M |
| 2021-06-08 | 4,016.62 | 4,037.50 | 4,016.62 | 4,037.50 | 0.0M |
| 2021-06-04 | 4,094.80 | 4,094.80 | 4,094.80 | 4,094.80 | 0.0M |
| 2021-06-03 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2021-06-02 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0M |
| 2021-06-01 | 4,047.16 | 4,047.16 | 4,047.16 | 4,047.16 | 0.0M |
| 2021-05-28 | 4,077.72 | 4,077.72 | 4,077.72 | 4,077.72 | 0.0M |
| 2021-05-26 | 3,990.00 | 4,006.00 | 3,990.00 | 4,006.00 | 0.0M |
| 2021-05-25 | 4,013.00 | 4,013.00 | 4,013.00 | 4,013.00 | 0.0M |
| 2021-05-21 | 4,033.19 | 4,035.50 | 4,033.19 | 4,035.50 | 0.0M |
| 2021-05-20 | 4,010.00 | 4,014.00 | 4,010.00 | 4,014.00 | 0.0M |
| 2021-05-19 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0M |
| 2021-05-14 | 4,082.70 | 4,096.55 | 3,998.41 | 3,998.41 | 0.0M |
| 2021-05-13 | 4,006.55 | 4,006.55 | 4,006.55 | 4,006.55 | 0.0M |
| 2021-05-12 | 4,050.00 | 4,052.77 | 4,021.00 | 4,035.00 | 0.0M |
| 2021-05-10 | 4,127.00 | 4,127.00 | 4,109.00 | 4,109.00 | 0.0M |
| 2021-05-05 | 4,026.57 | 4,039.92 | 4,026.57 | 4,039.92 | 0.0M |
| 2021-05-04 | 4,012.00 | 4,033.10 | 4,012.00 | 4,033.10 | 0.0M |
| 2021-04-30 | 3,975.00 | 3,980.48 | 3,975.00 | 3,980.48 | 0.0M |
| 2021-04-29 | 3,927.01 | 4,001.00 | 3,920.27 | 3,978.25 | 0.0M |
| 2021-04-28 | 3,929.00 | 3,929.00 | 3,926.50 | 3,926.90 | 0.0M |
| 2021-04-27 | 4,040.00 | 4,040.00 | 3,850.00 | 3,900.00 | 0.0M |
| 2021-04-26 | 4,050.09 | 4,050.09 | 4,050.09 | 4,050.09 | 0.0M |
| 2021-04-23 | 3,995.20 | 4,005.00 | 3,995.20 | 4,005.00 | 0.0M |
| 2021-04-22 | 4,000.00 | 4,002.22 | 4,000.00 | 4,002.22 | 0.0M |
| 2021-04-21 | 3,970.00 | 3,970.00 | 3,840.00 | 3,840.00 | 0.0M |
| 2021-04-20 | 3,950.00 | 3,975.00 | 3,950.00 | 3,975.00 | 0.0M |
| 2021-04-19 | 3,919.50 | 3,983.99 | 3,919.50 | 3,983.99 | 0.0M |
| 2021-04-16 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0M |
| 2021-04-14 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0M |
| 2021-04-13 | 3,964.84 | 3,964.84 | 3,939.00 | 3,939.00 | 0.0M |
| 2021-04-12 | 3,981.00 | 3,994.00 | 3,981.00 | 3,994.00 | 0.0M |
| 2021-04-09 | 3,970.00 | 3,999.01 | 3,970.00 | 3,997.01 | 0.0M |
| 2021-04-07 | 3,945.12 | 3,945.12 | 3,945.12 | 3,945.12 | 0.0M |
| 2021-04-05 | 3,959.00 | 3,959.00 | 3,944.00 | 3,945.11 | 0.0M |
| 2021-03-31 | 3,960.00 | 3,961.00 | 3,960.00 | 3,961.00 | 0.0M |
| 2021-03-30 | 4,025.00 | 4,025.00 | 4,010.02 | 4,010.02 | 0.0M |
| 2021-03-29 | 4,025.00 | 4,060.00 | 4,025.00 | 4,053.00 | 0.0M |
| 2021-03-26 | 3,984.00 | 3,990.00 | 3,984.00 | 3,990.00 | 0.0M |
| 2021-03-25 | 3,983.92 | 4,025.57 | 3,973.00 | 3,995.37 | 0.0M |
| 2021-03-24 | 3,948.00 | 4,019.99 | 3,948.00 | 4,003.64 | 0.0M |
| 2021-03-23 | 3,928.00 | 3,945.00 | 3,905.00 | 3,905.00 | 0.0M |
| 2021-03-22 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.0M |
| 2021-03-19 | 3,900.00 | 3,910.00 | 3,890.00 | 3,900.78 | 0.0M |
| 2021-03-18 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0M |
| 2021-03-17 | 3,867.85 | 3,890.00 | 3,867.85 | 3,890.00 | 0.0M |
| 2021-03-16 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0M |
| 2021-03-10 | 3,885.00 | 3,894.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2021-03-09 | 3,900.98 | 3,912.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2021-03-08 | 3,872.00 | 3,950.00 | 3,872.00 | 3,947.00 | 0.0M |
| 2021-03-05 | 3,818.00 | 3,850.00 | 3,818.00 | 3,850.00 | 0.0M |
| 2021-03-04 | 3,698.00 | 3,708.00 | 3,656.91 | 3,708.00 | 0.0M |
| 2021-03-03 | 3,685.20 | 3,772.95 | 3,685.20 | 3,750.00 | 0.0M |
| 2021-03-02 | 3,655.00 | 3,655.00 | 3,640.00 | 3,640.00 | 0.0M |
| 2021-03-01 | 3,671.26 | 3,671.26 | 3,655.50 | 3,655.50 | 0.0M |
| 2021-02-26 | 3,700.00 | 3,703.00 | 3,674.51 | 3,703.00 | 0.0M |
| 2021-02-25 | 3,739.00 | 3,739.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2021-02-23 | 3,610.00 | 3,671.99 | 3,610.00 | 3,627.00 | 0.0M |
| 2021-02-22 | 3,627.00 | 3,631.00 | 3,626.00 | 3,626.00 | 0.0M |
| 2021-02-18 | 3,623.00 | 3,623.00 | 3,623.00 | 3,623.00 | 0.0M |
| 2021-02-17 | 3,550.00 | 3,564.00 | 3,550.00 | 3,564.00 | 0.0M |
| 2021-02-16 | 3,600.01 | 3,600.01 | 3,570.00 | 3,570.00 | 0.0M |
| 2021-02-12 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2021-02-11 | 3,598.59 | 3,598.59 | 3,540.85 | 3,540.85 | 0.0M |
| 2021-02-10 | 3,632.00 | 3,632.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2021-02-05 | 3,598.60 | 3,598.60 | 3,598.60 | 3,598.60 | 0.0M |
| 2021-02-03 | 3,556.50 | 3,570.00 | 3,556.50 | 3,570.00 | 0.0M |
| 2021-02-02 | 3,615.60 | 3,615.60 | 3,615.60 | 3,615.60 | 0.0M |
| 2021-01-29 | 3,592.45 | 3,629.00 | 3,581.00 | 3,629.00 | 0.0M |
| 2021-01-28 | 3,730.00 | 3,748.74 | 3,689.70 | 3,689.93 | 0.0M |
| 2021-01-27 | 3,703.50 | 3,765.00 | 3,700.00 | 3,760.00 | 0.0M |
| 2021-01-26 | 3,500.00 | 3,522.00 | 3,500.00 | 3,520.00 | 0.0M |
| 2021-01-25 | 3,454.00 | 3,475.17 | 3,454.00 | 3,475.00 | 0.0M |
| 2021-01-22 | 3,365.00 | 3,395.00 | 3,365.00 | 3,395.00 | 0.0M |
| 2021-01-21 | 3,349.47 | 3,382.50 | 3,349.47 | 3,369.12 | 0.0M |
| 2021-01-20 | 3,305.00 | 3,361.00 | 3,305.00 | 3,331.00 | 0.0M |
| 2021-01-19 | 3,295.00 | 3,332.75 | 3,295.00 | 3,330.00 | 0.0M |
| 2021-01-15 | 3,251.00 | 3,280.35 | 3,245.00 | 3,280.35 | 0.0M |
| 2021-01-14 | 3,291.00 | 3,291.00 | 3,280.00 | 3,280.00 | 0.0M |
| 2021-01-13 | 3,335.27 | 3,335.27 | 3,300.00 | 3,300.00 | 0.0M |
| 2021-01-12 | 3,320.00 | 3,350.81 | 3,316.19 | 3,316.19 | 0.0M |
| 2021-01-11 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2021-01-08 | 3,375.00 | 3,375.00 | 3,310.00 | 3,325.00 | 0.0M |
| 2021-01-07 | 3,416.61 | 3,416.61 | 3,340.00 | 3,400.01 | 0.0M |
| 2021-01-06 | 3,421.37 | 3,421.37 | 3,415.00 | 3,415.00 | 0.0M |
| 2021-01-05 | 3,445.00 | 3,445.00 | 3,417.00 | 3,417.00 | 0.0M |
| 2021-01-04 | 3,410.50 | 3,410.50 | 3,398.00 | 3,398.00 | 0.0M |