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 |
|---|---|---|---|---|---|
| 2024-12-27 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2024-12-24 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-12-23 | 2,601.00 | 2,601.00 | 2,600.00 | 2,600.00 | 0.0M |
| 2024-12-19 | 2,580.00 | 2,580.00 | 2,579.00 | 2,579.00 | 0.0M |
| 2024-12-17 | 2,596.00 | 2,608.98 | 2,596.00 | 2,608.98 | 0.0M |
| 2024-12-16 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.0M |
| 2024-12-05 | 2,682.00 | 2,682.00 | 2,681.00 | 2,681.00 | 0.0M |
| 2024-12-04 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.0M |
| 2024-12-03 | 2,660.00 | 2,669.99 | 2,660.00 | 2,669.99 | 0.0M |
| 2024-11-27 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2024-11-26 | 2,673.00 | 2,673.00 | 2,673.00 | 2,673.00 | 0.0M |
| 2024-11-25 | 2,634.99 | 2,634.99 | 2,634.99 | 2,634.99 | 0.0M |
| 2024-11-22 | 2,581.49 | 2,608.00 | 2,580.01 | 2,608.00 | 0.0M |
| 2024-11-21 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0M |
| 2024-11-19 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-11-15 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 0.0M |
| 2024-11-14 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2024-11-13 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | 0.0M |
| 2024-11-08 | 2,695.00 | 2,715.00 | 2,695.00 | 2,715.00 | 0.0M |
| 2024-11-06 | 2,707.08 | 2,707.08 | 2,686.00 | 2,695.00 | 0.0M |
| 2024-11-05 | 2,530.00 | 2,585.89 | 2,530.00 | 2,585.89 | 0.0M |
| 2024-11-04 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 0.0M |
| 2024-11-01 | 2,552.52 | 2,552.52 | 2,552.52 | 2,552.52 | 0.0M |
| 2024-10-28 | 2,585.00 | 2,603.46 | 2,585.00 | 2,603.46 | 0.0M |
| 2024-10-25 | 2,579.99 | 2,579.99 | 2,579.99 | 2,579.99 | 0.0M |
| 2024-10-24 | 2,500.01 | 2,526.99 | 2,500.01 | 2,508.00 | 0.1M |
| 2024-10-23 | 2,554.00 | 2,554.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2024-10-22 | 2,737.07 | 2,792.98 | 2,636.99 | 2,637.00 | 0.0M |
| 2024-10-21 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 0.0M |
| 2024-10-18 | 2,682.00 | 2,683.00 | 2,682.00 | 2,683.00 | 0.0M |
| 2024-10-17 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | 0.0M |
| 2024-10-15 | 2,683.21 | 2,683.21 | 2,683.21 | 2,683.21 | 0.0M |
| 2024-10-14 | 2,610.00 | 2,629.99 | 2,610.00 | 2,629.99 | 0.0M |
| 2024-10-11 | 2,570.01 | 2,570.01 | 2,570.01 | 2,570.01 | 0.0M |
| 2024-10-08 | 2,552.17 | 2,552.17 | 2,537.61 | 2,537.61 | 0.0M |
| 2024-10-07 | 2,565.00 | 2,565.00 | 2,565.00 | 2,565.00 | 0.0M |
| 2024-09-27 | 2,737.06 | 2,737.06 | 2,724.00 | 2,724.00 | 0.0M |
| 2024-09-26 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0M |
| 2024-09-23 | 2,550.01 | 2,591.61 | 2,550.01 | 2,591.61 | 0.0M |
| 2024-09-19 | 2,533.81 | 2,533.81 | 2,533.81 | 2,533.81 | 0.0M |
| 2024-09-18 | 2,536.00 | 2,568.67 | 2,529.60 | 2,568.67 | 0.0M |
| 2024-09-17 | 2,550.00 | 2,571.00 | 2,550.00 | 2,571.00 | 0.0M |
| 2024-09-13 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 0.0M |
| 2024-09-11 | 2,533.40 | 2,543.41 | 2,533.40 | 2,543.41 | 0.0M |
| 2024-09-10 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 0.0M |
| 2024-09-06 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 0.0M |
| 2024-09-05 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2024-09-04 | 2,618.77 | 2,618.77 | 2,618.77 | 2,618.77 | 0.0M |
| 2024-09-03 | 2,661.00 | 2,661.00 | 2,603.50 | 2,603.50 | 0.0M |
| 2024-08-30 | 2,618.00 | 2,644.99 | 2,618.00 | 2,644.99 | 0.0M |
| 2024-08-28 | 2,600.00 | 2,600.07 | 2,594.40 | 2,600.07 | 0.0M |
| 2024-08-27 | 2,568.23 | 2,592.00 | 2,568.23 | 2,592.00 | 0.0M |
| 2024-08-26 | 2,499.99 | 2,499.99 | 2,499.99 | 2,499.99 | 0.0M |
| 2024-08-23 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 0.0M |
| 2024-08-22 | 2,488.13 | 2,520.00 | 2,488.13 | 2,520.00 | 0.0M |
| 2024-08-21 | 2,480.00 | 2,518.99 | 2,480.00 | 2,500.00 | 0.0M |
| 2024-08-19 | 2,362.01 | 2,376.00 | 2,362.01 | 2,376.00 | 0.0M |
| 2024-08-15 | 2,366.13 | 2,366.13 | 2,318.01 | 2,361.65 | 0.0M |
| 2024-08-14 | 2,329.00 | 2,380.00 | 2,329.00 | 2,380.00 | 0.0M |
| 2024-08-13 | 2,304.40 | 2,366.92 | 2,304.40 | 2,366.92 | 0.0M |
| 2024-08-12 | 2,329.99 | 2,329.99 | 2,329.99 | 2,329.99 | 0.0M |
| 2024-08-09 | 2,329.80 | 2,329.80 | 2,286.91 | 2,286.91 | 0.0M |
| 2024-08-08 | 2,387.00 | 2,387.00 | 2,387.00 | 2,387.00 | 0.0M |
| 2024-08-07 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.0M |
| 2024-08-06 | 2,390.00 | 2,450.00 | 2,390.00 | 2,440.00 | 0.0M |
| 2024-08-05 | 2,400.00 | 2,415.00 | 2,399.99 | 2,415.00 | 0.0M |
| 2024-08-02 | 2,369.99 | 2,386.00 | 2,369.99 | 2,385.00 | 0.0M |
| 2024-08-01 | 2,280.01 | 2,370.00 | 2,280.01 | 2,370.00 | 0.0M |
| 2024-07-31 | 2,366.00 | 2,372.18 | 2,366.00 | 2,372.18 | 0.0M |
| 2024-07-30 | 2,350.00 | 2,385.00 | 2,350.00 | 2,385.00 | 0.0M |
| 2024-07-29 | 2,324.49 | 2,335.00 | 2,320.00 | 2,330.99 | 0.0M |
| 2024-07-26 | 1,995.40 | 2,350.00 | 1,995.40 | 2,324.49 | 0.0M |
| 2024-07-25 | 1,918.99 | 1,920.00 | 1,910.00 | 1,910.00 | 0.0M |
| 2024-07-24 | 1,907.99 | 1,925.00 | 1,907.99 | 1,920.00 | 0.0M |
| 2024-07-23 | 1,886.00 | 1,900.00 | 1,886.00 | 1,895.83 | 0.0M |
| 2024-07-19 | 1,886.00 | 1,886.00 | 1,886.00 | 1,886.00 | 0.0M |
| 2024-07-17 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0M |
| 2024-07-16 | 1,854.64 | 1,854.64 | 1,854.64 | 1,854.64 | 0.0M |
| 2024-07-15 | 1,863.97 | 1,863.97 | 1,854.64 | 1,854.64 | 0.0M |
| 2024-07-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-07-10 | 1,766.60 | 1,794.65 | 1,766.60 | 1,775.01 | 0.0M |
| 2024-07-09 | 1,810.59 | 1,810.59 | 1,809.59 | 1,809.59 | 0.0M |
| 2024-07-08 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0M |
| 2024-07-05 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.0M |
| 2024-07-01 | 1,874.10 | 1,874.10 | 1,874.10 | 1,874.10 | 0.0M |
| 2024-06-28 | 1,866.62 | 1,866.62 | 1,866.62 | 1,866.62 | 0.0M |
| 2024-06-27 | 1,885.00 | 1,910.00 | 1,885.00 | 1,907.99 | 0.0M |
| 2024-06-26 | 1,852.38 | 1,852.38 | 1,845.00 | 1,845.00 | 0.0M |
| 2024-06-21 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0M |
| 2024-06-18 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0M |
| 2024-06-17 | 1,860.00 | 1,867.00 | 1,860.00 | 1,867.00 | 0.0M |
| 2024-06-14 | 1,839.23 | 1,848.10 | 1,838.88 | 1,848.10 | 0.0M |
| 2024-06-13 | 1,890.00 | 1,890.00 | 1,876.50 | 1,876.50 | 0.0M |
| 2024-06-12 | 1,900.00 | 1,964.50 | 1,890.00 | 1,890.00 | 0.0M |
| 2024-06-11 | 1,845.98 | 1,875.00 | 1,845.98 | 1,875.00 | 0.0M |
| 2024-06-10 | 1,851.00 | 1,859.00 | 1,806.00 | 1,806.00 | 0.0M |
| 2024-06-07 | 1,792.00 | 1,851.00 | 1,792.00 | 1,851.00 | 0.0M |
| 2024-06-06 | 1,739.00 | 1,769.00 | 1,730.00 | 1,769.00 | 0.0M |
| 2024-06-05 | 1,760.00 | 1,760.00 | 1,710.01 | 1,710.01 | 0.0M |
| 2024-06-04 | 1,762.56 | 1,762.56 | 1,760.00 | 1,760.00 | 0.0M |
| 2024-06-03 | 1,712.68 | 1,762.56 | 1,712.68 | 1,762.56 | 0.0M |
| 2024-05-28 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2024-05-24 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0M |
| 2024-05-22 | 1,692.50 | 1,692.50 | 1,690.00 | 1,690.00 | 0.0M |
| 2024-05-21 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0M |
| 2024-05-20 | 1,735.00 | 1,735.01 | 1,735.00 | 1,735.01 | 0.0M |
| 2024-05-17 | 1,740.01 | 1,740.01 | 1,740.01 | 1,740.01 | 0.0M |
| 2024-05-16 | 1,750.04 | 1,756.85 | 1,745.00 | 1,745.01 | 0.0M |
| 2024-05-15 | 1,675.03 | 1,692.25 | 1,675.03 | 1,692.25 | 0.0M |
| 2024-05-14 | 1,675.01 | 1,675.02 | 1,675.01 | 1,675.02 | 0.0M |
| 2024-05-13 | 1,690.00 | 1,690.00 | 1,677.99 | 1,677.99 | 0.0M |
| 2024-05-09 | 1,634.46 | 1,634.46 | 1,634.46 | 1,634.46 | 0.0M |
| 2024-05-08 | 1,609.71 | 1,609.71 | 1,609.71 | 1,609.71 | 0.0M |
| 2024-05-07 | 1,613.73 | 1,613.74 | 1,613.73 | 1,613.74 | 0.0M |
| 2024-05-06 | 1,628.01 | 1,628.01 | 1,628.01 | 1,628.01 | 0.0M |
| 2024-05-03 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.0M |
| 2024-05-02 | 1,649.17 | 1,649.17 | 1,649.17 | 1,649.17 | 0.0M |
| 2024-04-30 | 1,623.00 | 1,665.00 | 1,620.00 | 1,662.00 | 0.0M |
| 2024-04-29 | 1,575.00 | 1,584.98 | 1,571.00 | 1,584.98 | 0.0M |
| 2024-04-26 | 1,565.21 | 1,565.21 | 1,565.21 | 1,565.21 | 0.0M |
| 2024-04-25 | 1,565.21 | 1,565.21 | 1,565.21 | 1,565.21 | 0.0M |
| 2024-04-24 | 1,574.10 | 1,574.10 | 1,565.21 | 1,565.21 | 0.0M |
| 2024-04-23 | 1,588.99 | 1,588.99 | 1,588.99 | 1,588.99 | 0.0M |
| 2024-04-19 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 0.0M |
| 2024-04-18 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0M |
| 2024-04-17 | 1,540.00 | 1,540.00 | 1,533.01 | 1,533.01 | 0.0M |
| 2024-04-16 | 1,530.01 | 1,530.01 | 1,530.01 | 1,530.01 | 0.0M |
| 2024-04-15 | 1,559.99 | 1,559.99 | 1,530.00 | 1,530.00 | 0.0M |
| 2024-04-12 | 1,530.03 | 1,530.03 | 1,520.00 | 1,520.00 | 0.0M |
| 2024-04-11 | 1,560.89 | 1,560.89 | 1,530.00 | 1,535.50 | 0.0M |
| 2024-04-10 | 1,517.49 | 1,517.49 | 1,517.49 | 1,517.49 | 0.0M |
| 2024-04-09 | 1,521.50 | 1,521.50 | 1,517.50 | 1,517.50 | 0.0M |
| 2024-04-08 | 1,501.00 | 1,505.00 | 1,500.00 | 1,502.50 | 0.0M |
| 2024-04-05 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0M |
| 2024-04-04 | 1,565.00 | 1,565.00 | 1,530.00 | 1,530.00 | 0.0M |
| 2024-04-03 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0M |
| 2024-04-02 | 1,550.00 | 1,550.00 | 1,549.91 | 1,549.91 | 0.0M |
| 2024-04-01 | 1,495.00 | 1,624.03 | 1,480.00 | 1,566.00 | 0.0M |
| 2024-03-25 | 1,471.51 | 1,471.51 | 1,471.51 | 1,471.51 | 0.0M |
| 2024-03-22 | 1,503.26 | 1,509.56 | 1,496.59 | 1,496.59 | 0.0M |
| 2024-03-21 | 1,521.66 | 1,553.08 | 1,513.30 | 1,553.08 | 0.0M |
| 2024-03-20 | 1,488.21 | 1,504.94 | 1,488.21 | 1,504.94 | 0.0M |
| 2024-03-19 | 1,479.85 | 1,509.12 | 1,438.06 | 1,438.06 | 0.0M |
| 2024-03-15 | 1,450.59 | 1,458.12 | 1,450.59 | 1,458.12 | 0.0M |
| 2024-03-14 | 1,439.72 | 1,454.76 | 1,438.05 | 1,438.05 | 0.0M |
| 2024-03-13 | 1,397.59 | 1,439.72 | 1,397.59 | 1,439.72 | 0.0M |
| 2024-03-12 | 1,400.43 | 1,400.43 | 1,377.85 | 1,382.77 | 0.0M |
| 2024-03-11 | 1,316.82 | 1,316.82 | 1,313.48 | 1,313.48 | 0.0M |
| 2024-03-08 | 1,316.82 | 1,330.19 | 1,316.82 | 1,330.19 | 0.0M |
| 2024-03-07 | 1,328.93 | 1,328.93 | 1,328.93 | 1,328.93 | 0.0M |
| 2024-03-05 | 1,337.71 | 1,337.71 | 1,337.71 | 1,337.71 | 0.0M |
| 2024-03-04 | 1,293.41 | 1,293.41 | 1,291.74 | 1,291.74 | 0.0M |
| 2024-03-01 | 1,304.28 | 1,325.18 | 1,304.28 | 1,325.18 | 0.0M |
| 2024-02-29 | 1,304.33 | 1,312.64 | 1,304.28 | 1,312.64 | 0.0M |
| 2024-02-28 | 1,304.30 | 1,304.34 | 1,304.30 | 1,304.34 | 0.0M |
| 2024-02-27 | 1,336.04 | 1,336.04 | 1,304.29 | 1,336.04 | 0.0M |
| 2024-02-26 | 1,309.29 | 1,337.71 | 1,309.29 | 1,312.64 | 0.0M |
| 2024-02-23 | 1,324.85 | 1,337.72 | 1,324.85 | 1,337.72 | 0.0M |
| 2024-02-22 | 1,316.82 | 1,316.82 | 1,316.82 | 1,316.82 | 0.0M |
| 2024-02-21 | 1,336.04 | 1,336.04 | 1,301.77 | 1,301.77 | 0.0M |
| 2024-02-20 | 1,312.64 | 1,312.64 | 1,276.32 | 1,308.46 | 0.0M |
| 2024-02-16 | 1,304.29 | 1,304.29 | 1,304.29 | 1,304.29 | 0.0M |
| 2024-02-15 | 1,321.00 | 1,337.37 | 1,312.64 | 1,337.37 | 0.0M |
| 2024-02-14 | 1,326.03 | 1,357.36 | 1,321.00 | 1,330.18 | 0.0M |
| 2024-02-13 | 1,350.68 | 1,350.68 | 1,317.04 | 1,321.00 | 0.0M |
| 2024-02-12 | 1,356.24 | 1,357.79 | 1,354.44 | 1,354.44 | 0.0M |
| 2024-02-09 | 1,329.33 | 1,329.33 | 1,325.21 | 1,325.21 | 0.0M |
| 2024-02-08 | 1,344.41 | 1,344.41 | 1,344.41 | 1,344.41 | 0.0M |
| 2024-02-07 | 1,338.56 | 1,346.08 | 1,338.56 | 1,346.08 | 0.0M |
| 2024-02-06 | 1,351.93 | 1,351.93 | 1,330.99 | 1,332.70 | 0.0M |
| 2024-02-02 | 1,361.96 | 1,367.02 | 1,357.79 | 1,357.79 | 0.0M |
| 2024-02-01 | 1,348.61 | 1,362.80 | 1,348.61 | 1,362.80 | 0.0M |
| 2024-01-31 | 1,366.15 | 1,366.98 | 1,366.15 | 1,366.98 | 0.0M |
| 2024-01-30 | 1,396.22 | 1,396.22 | 1,396.22 | 1,396.22 | 0.0M |
| 2024-01-29 | 1,404.59 | 1,404.59 | 1,378.69 | 1,396.24 | 0.0M |
| 2024-01-26 | 1,379.53 | 1,379.53 | 1,379.52 | 1,379.52 | 0.0M |
| 2024-01-25 | 1,396.25 | 1,396.25 | 1,366.98 | 1,385.15 | 0.0M |
| 2024-01-24 | 1,388.73 | 1,388.73 | 1,346.09 | 1,346.09 | 0.0M |
| 2024-01-23 | 1,521.65 | 1,521.65 | 1,371.16 | 1,392.07 | 0.0M |
| 2024-01-19 | 1,530.01 | 1,530.01 | 1,521.65 | 1,523.34 | 0.0M |
| 2024-01-18 | 1,525.84 | 1,525.84 | 1,525.84 | 1,525.84 | 0.0M |
| 2024-01-17 | 1,555.10 | 1,559.10 | 1,525.84 | 1,525.84 | 0.0M |
| 2024-01-16 | 1,542.56 | 1,542.56 | 1,542.56 | 1,542.56 | 0.0M |
| 2024-01-09 | 1,548.57 | 1,548.57 | 1,542.56 | 1,542.56 | 0.0M |
| 2024-01-05 | 1,530.02 | 1,530.02 | 1,527.51 | 1,529.18 | 0.0M |
| 2024-01-04 | 1,551.76 | 1,551.76 | 1,547.58 | 1,547.58 | 0.0M |
| 2024-01-03 | 1,529.68 | 1,546.67 | 1,529.43 | 1,546.67 | 0.0M |
| 2024-01-02 | 1,542.57 | 1,542.57 | 1,542.57 | 1,542.57 | 0.0M |