5,260.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 4,200.00 | 4,200.00 | 4,105.00 | 4,105.00 | 0.0M |
| 2024-12-27 | 4,100.00 | 4,105.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-12-26 | 4,105.00 | 4,105.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-12-25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-12-24 | 4,110.00 | 4,160.00 | 4,110.00 | 4,115.00 | 0.0M |
| 2024-12-23 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-12-19 | 4,195.00 | 4,195.00 | 4,125.00 | 4,125.00 | 0.0M |
| 2024-12-18 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 0.0M |
| 2024-12-17 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0M |
| 2024-12-13 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.0M |
| 2024-12-12 | 4,110.00 | 4,110.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2024-12-09 | 3,930.00 | 3,930.00 | 3,915.00 | 3,915.00 | 0.0M |
| 2024-12-06 | 3,970.00 | 4,000.00 | 3,970.00 | 4,000.00 | 0.0M |
| 2024-12-05 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0M |
| 2024-12-04 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0M |
| 2024-12-02 | 4,050.00 | 4,215.00 | 4,050.00 | 4,120.00 | 0.0M |
| 2024-11-29 | 3,930.00 | 4,000.00 | 3,900.00 | 3,970.00 | 0.0M |
| 2024-11-28 | 4,095.00 | 4,095.00 | 4,000.00 | 4,000.00 | 0.0M |
| 2024-11-27 | 4,195.00 | 4,340.00 | 4,000.00 | 4,045.00 | 0.0M |
| 2024-11-26 | 4,515.00 | 4,725.00 | 4,055.00 | 4,055.00 | 0.0M |
| 2024-11-25 | 3,720.00 | 4,135.00 | 3,700.00 | 4,025.00 | 0.0M |
| 2024-11-22 | 3,645.00 | 3,770.00 | 3,640.00 | 3,650.00 | 0.0M |
| 2024-11-21 | 3,630.00 | 3,645.00 | 3,570.00 | 3,645.00 | 0.0M |
| 2024-11-19 | 3,625.00 | 3,635.00 | 3,625.00 | 3,635.00 | 0.0M |
| 2024-11-13 | 3,650.00 | 3,695.00 | 3,615.00 | 3,625.00 | 0.0M |
| 2024-11-11 | 3,560.00 | 3,690.00 | 3,560.00 | 3,690.00 | 0.0M |
| 2024-11-08 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0M |
| 2024-11-07 | 3,780.00 | 3,780.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2024-11-06 | 3,635.00 | 3,795.00 | 3,595.00 | 3,715.00 | 0.0M |
| 2024-11-05 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2024-10-28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2024-10-18 | 3,770.00 | 3,805.00 | 3,770.00 | 3,800.00 | 0.0M |
| 2024-10-17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0M |
| 2024-10-10 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0M |
| 2024-10-08 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0M |
| 2024-10-07 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0M |
| 2024-09-26 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 0.0M |
| 2024-09-20 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0M |
| 2024-09-18 | 3,650.00 | 3,800.00 | 3,650.00 | 3,800.00 | 0.0M |
| 2024-09-17 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0M |
| 2024-09-11 | 3,490.00 | 3,630.00 | 3,490.00 | 3,630.00 | 0.0M |
| 2024-09-10 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0M |
| 2024-09-06 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2024-09-04 | 3,500.00 | 3,550.00 | 3,500.00 | 3,550.00 | 0.0M |
| 2024-09-02 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2024-08-29 | 3,330.00 | 3,470.00 | 3,330.00 | 3,465.00 | 0.0M |
| 2024-08-28 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0M |
| 2024-08-27 | 3,285.00 | 3,470.00 | 3,285.00 | 3,470.00 | 0.0M |
| 2024-08-26 | 3,285.00 | 3,285.00 | 3,215.00 | 3,280.00 | 0.0M |
| 2024-08-23 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2024-08-22 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2024-08-21 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0M |
| 2024-08-19 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0M |
| 2024-08-16 | 3,300.00 | 3,300.00 | 3,225.00 | 3,230.00 | 0.0M |
| 2024-08-15 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2024-08-13 | 3,165.00 | 3,210.00 | 3,095.00 | 3,210.00 | 0.0M |
| 2024-08-09 | 3,045.00 | 3,050.00 | 2,975.00 | 2,975.00 | 0.0M |
| 2024-08-07 | 3,000.00 | 3,020.00 | 2,920.00 | 3,000.00 | 0.0M |
| 2024-08-06 | 2,850.00 | 3,050.00 | 2,850.00 | 3,050.00 | 0.0M |
| 2024-08-05 | 3,280.00 | 3,280.00 | 2,785.00 | 2,785.00 | 0.0M |
| 2024-08-02 | 3,445.00 | 3,480.00 | 3,445.00 | 3,480.00 | 0.0M |
| 2024-08-01 | 3,605.00 | 3,670.00 | 3,595.00 | 3,655.00 | 0.0M |
| 2024-07-31 | 3,700.00 | 3,700.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2024-07-30 | 3,690.00 | 3,760.00 | 3,690.00 | 3,695.00 | 0.0M |
| 2024-07-29 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2024-07-26 | 3,705.00 | 3,735.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2024-07-25 | 3,690.00 | 3,705.00 | 3,675.00 | 3,705.00 | 0.0M |
| 2024-07-24 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2024-07-23 | 3,635.00 | 3,670.00 | 3,630.00 | 3,670.00 | 0.0M |
| 2024-07-22 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0M |
| 2024-07-17 | 3,565.00 | 3,635.00 | 3,555.00 | 3,635.00 | 0.0M |
| 2024-07-16 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0M |
| 2024-07-12 | 3,470.00 | 3,600.00 | 3,470.00 | 3,600.00 | 0.0M |
| 2024-07-11 | 3,520.00 | 3,520.00 | 3,450.00 | 3,455.00 | 0.0M |
| 2024-07-10 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-07-08 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-07-04 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0M |
| 2024-07-03 | 3,640.00 | 3,640.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-07-02 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0M |
| 2024-07-01 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.0M |
| 2024-06-28 | 3,615.00 | 3,615.00 | 3,565.00 | 3,565.00 | 0.0M |
| 2024-06-27 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2024-06-26 | 3,635.00 | 3,635.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2024-06-25 | 3,615.00 | 3,635.00 | 3,615.00 | 3,635.00 | 0.0M |
| 2024-06-24 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 0.0M |
| 2024-06-20 | 3,720.00 | 3,720.00 | 3,575.00 | 3,715.00 | 0.0M |
| 2024-06-19 | 3,760.00 | 3,760.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2024-06-14 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0M |
| 2024-06-13 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2024-06-12 | 3,800.00 | 3,800.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2024-06-10 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2024-06-07 | 3,800.00 | 3,820.00 | 3,785.00 | 3,785.00 | 0.0M |
| 2024-06-06 | 3,770.00 | 3,770.00 | 3,765.00 | 3,765.00 | 0.0M |
| 2024-06-04 | 3,740.00 | 3,740.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2024-06-03 | 3,735.00 | 3,750.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2024-05-31 | 3,750.00 | 3,750.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2024-05-30 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2024-05-29 | 3,840.00 | 3,840.00 | 3,725.00 | 3,725.00 | 0.0M |
| 2024-05-28 | 3,800.00 | 3,870.00 | 3,800.00 | 3,845.00 | 0.0M |
| 2024-05-27 | 3,710.00 | 3,730.00 | 3,710.00 | 3,730.00 | 0.0M |
| 2024-05-24 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2024-05-23 | 3,720.00 | 3,720.00 | 3,665.00 | 3,665.00 | 0.0M |
| 2024-05-22 | 3,750.00 | 3,750.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2024-05-21 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2024-05-20 | 3,750.00 | 3,750.00 | 3,735.00 | 3,735.00 | 0.0M |
| 2024-05-17 | 3,770.00 | 3,800.00 | 3,755.00 | 3,800.00 | 0.0M |
| 2024-05-16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2024-05-15 | 3,800.00 | 3,800.00 | 3,750.00 | 3,750.00 | 0.0M |
| 2024-05-14 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2024-05-13 | 3,750.00 | 3,755.00 | 3,745.00 | 3,750.00 | 0.0M |
| 2024-05-10 | 3,760.00 | 3,765.00 | 3,755.00 | 3,755.00 | 0.0M |
| 2024-05-09 | 3,820.00 | 3,820.00 | 3,735.00 | 3,820.00 | 0.0M |
| 2024-05-08 | 3,750.00 | 3,875.00 | 3,605.00 | 3,805.00 | 0.0M |
| 2024-05-07 | 3,720.00 | 3,845.00 | 3,680.00 | 3,830.00 | 0.0M |
| 2024-05-02 | 3,625.00 | 3,700.00 | 3,625.00 | 3,700.00 | 0.0M |
| 2024-05-01 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0M |
| 2024-04-30 | 3,600.00 | 3,700.00 | 3,600.00 | 3,630.00 | 0.0M |
| 2024-04-26 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2024-04-25 | 3,585.00 | 3,585.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2024-04-24 | 3,575.00 | 3,575.00 | 3,445.00 | 3,515.00 | 0.0M |
| 2024-04-23 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2024-04-22 | 3,630.00 | 3,630.00 | 3,605.00 | 3,605.00 | 0.0M |
| 2024-04-18 | 3,610.00 | 3,645.00 | 3,610.00 | 3,645.00 | 0.0M |
| 2024-04-16 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0M |
| 2024-04-15 | 3,725.00 | 3,725.00 | 3,715.00 | 3,715.00 | 0.0M |
| 2024-04-12 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0M |
| 2024-04-11 | 3,825.00 | 3,825.00 | 3,725.00 | 3,725.00 | 0.0M |
| 2024-04-10 | 3,750.00 | 3,755.00 | 3,750.00 | 3,755.00 | 0.0M |
| 2024-04-09 | 3,750.00 | 3,750.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2024-04-08 | 3,795.00 | 3,795.00 | 3,745.00 | 3,750.00 | 0.0M |
| 2024-04-04 | 3,805.00 | 3,805.00 | 3,760.00 | 3,760.00 | 0.0M |
| 2024-04-03 | 3,715.00 | 3,735.00 | 3,715.00 | 3,735.00 | 0.0M |
| 2024-03-29 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0M |
| 2024-03-28 | 3,680.00 | 3,820.00 | 3,680.00 | 3,810.00 | 0.0M |
| 2024-03-27 | 3,740.00 | 3,900.00 | 3,740.00 | 3,800.00 | 0.0M |
| 2024-03-26 | 3,805.00 | 3,850.00 | 3,800.00 | 3,800.00 | 0.0M |
| 2024-03-25 | 3,745.00 | 3,900.00 | 3,740.00 | 3,800.00 | 0.0M |
| 2024-03-22 | 3,735.00 | 3,745.00 | 3,675.00 | 3,675.00 | 0.0M |
| 2024-03-21 | 3,860.00 | 3,860.00 | 3,750.00 | 3,805.00 | 0.0M |
| 2024-03-19 | 3,650.00 | 3,650.00 | 3,575.00 | 3,650.00 | 0.0M |
| 2024-03-18 | 3,600.00 | 3,650.00 | 3,600.00 | 3,650.00 | 0.0M |
| 2024-03-14 | 3,475.00 | 3,500.00 | 3,475.00 | 3,500.00 | 0.0M |
| 2024-03-13 | 3,610.00 | 3,610.00 | 3,545.00 | 3,545.00 | 0.0M |
| 2024-03-12 | 3,470.00 | 3,610.00 | 3,470.00 | 3,610.00 | 0.0M |
| 2024-03-11 | 3,650.00 | 3,650.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2024-03-08 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0M |
| 2024-03-07 | 3,665.00 | 3,665.00 | 3,595.00 | 3,605.00 | 0.0M |
| 2024-03-06 | 3,585.00 | 3,670.00 | 3,585.00 | 3,665.00 | 0.0M |
| 2024-03-05 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0M |
| 2024-03-04 | 3,510.00 | 3,580.00 | 3,510.00 | 3,580.00 | 0.0M |
| 2024-03-01 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-02-29 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2024-02-27 | 3,575.00 | 3,575.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-02-26 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0M |
| 2024-02-22 | 3,450.00 | 3,505.00 | 3,430.00 | 3,505.00 | 0.0M |
| 2024-02-20 | 3,450.00 | 3,520.00 | 3,450.00 | 3,520.00 | 0.0M |
| 2024-02-19 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.0M |
| 2024-02-16 | 3,430.00 | 3,545.00 | 3,430.00 | 3,505.00 | 0.0M |
| 2024-02-15 | 3,440.00 | 3,500.00 | 3,440.00 | 3,500.00 | 0.0M |
| 2024-02-14 | 3,460.00 | 3,495.00 | 3,460.00 | 3,495.00 | 0.0M |
| 2024-02-13 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0M |
| 2024-02-09 | 3,550.00 | 3,590.00 | 3,510.00 | 3,510.00 | 0.0M |
| 2024-02-08 | 3,740.00 | 3,740.00 | 3,515.00 | 3,600.00 | 0.0M |
| 2024-02-07 | 3,740.00 | 3,740.00 | 3,610.00 | 3,675.00 | 0.0M |
| 2024-02-06 | 3,500.00 | 3,695.00 | 3,495.00 | 3,600.00 | 0.0M |
| 2024-02-05 | 3,440.00 | 3,500.00 | 3,405.00 | 3,500.00 | 0.0M |
| 2024-02-02 | 3,450.00 | 3,450.00 | 3,380.00 | 3,430.00 | 0.0M |
| 2024-02-01 | 3,350.00 | 3,540.00 | 3,350.00 | 3,450.00 | 0.0M |
| 2024-01-30 | 3,335.00 | 3,340.00 | 3,335.00 | 3,340.00 | 0.0M |
| 2024-01-29 | 3,340.00 | 3,340.00 | 3,310.00 | 3,310.00 | 0.0M |
| 2024-01-26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2024-01-25 | 3,340.00 | 3,340.00 | 3,250.00 | 3,300.00 | 0.0M |
| 2024-01-23 | 3,260.00 | 3,310.00 | 3,260.00 | 3,305.00 | 0.0M |
| 2024-01-22 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2024-01-19 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0M |
| 2024-01-18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-01-17 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0M |
| 2024-01-15 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0M |
| 2024-01-12 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |
| 2024-01-09 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0M |