34,000.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-31 | 43,156.00 | 43,252.00 | 40,417.00 | 40,417.00 | 0.0M |
| 2021-12-30 | 42,435.00 | 42,435.00 | 42,435.00 | 42,435.00 | 0.0M |
| 2021-12-29 | 43,108.00 | 43,108.00 | 43,108.00 | 43,108.00 | 0.0M |
| 2021-12-28 | 39,840.00 | 41,811.00 | 39,792.00 | 40,946.00 | 0.0M |
| 2021-12-27 | 41,330.00 | 41,330.00 | 40,850.00 | 40,850.00 | 0.0M |
| 2021-12-24 | 43,060.00 | 43,060.00 | 43,060.00 | 43,060.00 | 0.0M |
| 2021-12-23 | 43,252.00 | 43,252.00 | 43,156.00 | 43,156.00 | 0.0M |
| 2021-12-22 | 43,445.00 | 43,445.00 | 43,156.00 | 43,252.00 | 0.0M |
| 2021-12-20 | 40,657.00 | 42,772.00 | 40,657.00 | 40,657.00 | 0.0M |
| 2021-12-16 | 43,685.00 | 43,685.00 | 43,685.00 | 43,685.00 | 0.0M |
| 2021-12-15 | 38,591.00 | 41,474.00 | 38,591.00 | 41,330.00 | 0.0M |
| 2021-12-13 | 38,783.00 | 38,783.00 | 38,783.00 | 38,783.00 | 0.0M |
| 2021-12-10 | 38,591.00 | 38,783.00 | 38,591.00 | 38,783.00 | 0.0M |
| 2021-12-09 | 37,870.00 | 41,667.00 | 37,870.00 | 38,639.00 | 0.0M |
| 2021-12-07 | 40,369.00 | 40,369.00 | 40,369.00 | 40,369.00 | 0.0M |
| 2021-12-02 | 40,177.00 | 40,177.00 | 40,177.00 | 40,177.00 | 0.0M |
| 2021-12-01 | 38,927.00 | 42,724.00 | 38,927.00 | 42,724.00 | 0.0M |
| 2021-11-30 | 40,369.00 | 41,426.00 | 38,735.00 | 41,282.00 | 0.0M |
| 2021-11-26 | 41,330.00 | 41,330.00 | 39,167.00 | 39,167.00 | 0.0M |
| 2021-11-25 | 39,167.00 | 39,167.00 | 39,167.00 | 39,167.00 | 0.0M |
| 2021-11-23 | 42,291.00 | 42,291.00 | 38,254.00 | 41,715.00 | 0.0M |
| 2021-11-19 | 40,225.00 | 40,225.00 | 40,081.00 | 40,081.00 | 0.0M |
| 2021-11-18 | 40,465.00 | 40,561.00 | 40,465.00 | 40,561.00 | 0.0M |
| 2021-11-17 | 40,946.00 | 43,012.00 | 40,946.00 | 43,012.00 | 0.0M |
| 2021-11-11 | 40,609.00 | 43,204.00 | 40,609.00 | 43,204.00 | 0.0M |
| 2021-11-10 | 41,330.00 | 43,252.00 | 41,330.00 | 43,252.00 | 0.0M |
| 2021-11-09 | 40,561.00 | 43,349.00 | 40,561.00 | 43,252.00 | 0.0M |
| 2021-11-08 | 40,417.00 | 41,330.00 | 40,417.00 | 40,705.00 | 0.0M |
| 2021-11-02 | 41,330.00 | 41,426.00 | 41,330.00 | 41,426.00 | 0.0M |
| 2021-10-29 | 42,291.00 | 42,291.00 | 41,330.00 | 41,330.00 | 0.0M |
| 2021-10-28 | 42,820.00 | 42,820.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-10-27 | 42,724.00 | 42,724.00 | 42,724.00 | 42,724.00 | 0.0M |
| 2021-10-22 | 42,820.00 | 42,820.00 | 42,820.00 | 42,820.00 | 0.0M |
| 2021-10-21 | 42,820.00 | 42,820.00 | 42,820.00 | 42,820.00 | 0.0M |
| 2021-10-20 | 42,820.00 | 42,820.00 | 42,820.00 | 42,820.00 | 0.0M |
| 2021-10-19 | 42,820.00 | 42,820.00 | 42,820.00 | 42,820.00 | 0.0M |
| 2021-10-18 | 42,868.00 | 42,868.00 | 42,868.00 | 42,868.00 | 0.0M |
| 2021-10-15 | 42,868.00 | 42,868.00 | 42,868.00 | 42,868.00 | 0.0M |
| 2021-10-14 | 42,868.00 | 42,868.00 | 42,868.00 | 42,868.00 | 0.0M |
| 2021-10-13 | 41,138.00 | 46,088.00 | 41,138.00 | 46,088.00 | 0.0M |
| 2021-10-12 | 39,552.00 | 44,214.00 | 39,504.00 | 44,214.00 | 0.0M |
| 2021-10-11 | 42,243.00 | 42,243.00 | 42,243.00 | 42,243.00 | 0.0M |
| 2021-10-08 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-10-07 | 40,081.00 | 40,081.00 | 40,081.00 | 40,081.00 | 0.0M |
| 2021-10-06 | 39,888.00 | 41,667.00 | 39,888.00 | 41,667.00 | 0.0M |
| 2021-10-05 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-10-04 | 42,099.00 | 42,099.00 | 42,099.00 | 42,099.00 | 0.0M |
| 2021-10-01 | 45,223.00 | 45,223.00 | 39,360.00 | 39,360.00 | 0.0M |
| 2021-09-29 | 42,387.00 | 42,387.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-09-20 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-09-17 | 39,888.00 | 39,888.00 | 39,888.00 | 39,888.00 | 0.0M |
| 2021-09-09 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-09-06 | 43,252.00 | 43,252.00 | 43,252.00 | 43,252.00 | 0.0M |
| 2021-09-01 | 41,811.00 | 41,811.00 | 41,811.00 | 41,811.00 | 0.0M |
| 2021-08-31 | 41,811.00 | 41,811.00 | 41,811.00 | 41,811.00 | 0.0M |
| 2021-08-30 | 41,811.00 | 41,811.00 | 41,763.00 | 41,763.00 | 0.0M |
| 2021-08-23 | 39,984.00 | 39,984.00 | 39,984.00 | 39,984.00 | 0.0M |
| 2021-08-18 | 37,341.00 | 42,772.00 | 37,341.00 | 42,772.00 | 0.0M |
| 2021-08-17 | 40,033.00 | 40,033.00 | 40,033.00 | 40,033.00 | 0.0M |
| 2021-08-13 | 39,456.00 | 39,984.00 | 39,456.00 | 39,984.00 | 0.0M |
| 2021-08-10 | 40,369.00 | 40,369.00 | 39,264.00 | 39,264.00 | 0.0M |
| 2021-08-06 | 40,369.00 | 40,369.00 | 40,369.00 | 40,369.00 | 0.0M |
| 2021-08-05 | 43,252.00 | 43,252.00 | 43,252.00 | 43,252.00 | 0.0M |
| 2021-08-04 | 46,136.00 | 46,136.00 | 46,136.00 | 46,136.00 | 0.0M |
| 2021-08-03 | 38,831.00 | 43,204.00 | 38,831.00 | 43,204.00 | 0.0M |
| 2021-07-30 | 40,609.00 | 40,609.00 | 40,609.00 | 40,609.00 | 0.0M |
| 2021-07-26 | 38,254.00 | 43,541.00 | 38,254.00 | 43,541.00 | 0.0M |
| 2021-07-22 | 41,090.00 | 41,090.00 | 41,090.00 | 41,090.00 | 0.0M |
| 2021-07-21 | 38,447.00 | 38,447.00 | 38,447.00 | 38,447.00 | 0.0M |
| 2021-07-20 | 41,330.00 | 41,330.00 | 41,330.00 | 41,330.00 | 0.0M |
| 2021-07-19 | 41,330.00 | 41,330.00 | 41,330.00 | 41,330.00 | 0.0M |
| 2021-07-16 | 37,341.00 | 41,330.00 | 37,341.00 | 41,330.00 | 0.0M |
| 2021-07-14 | 39,744.00 | 39,744.00 | 39,744.00 | 39,744.00 | 0.0M |
| 2021-07-13 | 38,110.00 | 42,628.00 | 38,110.00 | 42,628.00 | 0.0M |
| 2021-07-09 | 35,900.00 | 41,186.00 | 35,900.00 | 40,850.00 | 0.0M |
| 2021-07-08 | 38,495.00 | 38,495.00 | 38,495.00 | 38,495.00 | 0.0M |
| 2021-07-06 | 38,495.00 | 38,495.00 | 38,495.00 | 38,495.00 | 0.0M |
| 2021-07-05 | 40,513.00 | 40,513.00 | 40,513.00 | 40,513.00 | 0.0M |
| 2021-07-01 | 40,465.00 | 40,465.00 | 40,465.00 | 40,465.00 | 0.0M |
| 2021-06-30 | 40,465.00 | 40,465.00 | 40,465.00 | 40,465.00 | 0.0M |
| 2021-06-29 | 41,186.00 | 41,186.00 | 41,186.00 | 41,186.00 | 0.0M |
| 2021-06-28 | 40,657.00 | 43,925.00 | 40,657.00 | 41,186.00 | 0.0M |
| 2021-06-23 | 43,733.00 | 43,733.00 | 38,110.00 | 43,685.00 | 0.0M |
| 2021-06-21 | 44,021.00 | 44,021.00 | 40,946.00 | 40,946.00 | 0.0M |
| 2021-06-11 | 43,925.00 | 44,021.00 | 43,925.00 | 44,021.00 | 0.0M |
| 2021-06-07 | 44,694.00 | 44,694.00 | 41,186.00 | 41,186.00 | 0.0M |
| 2021-06-04 | 41,378.00 | 44,214.00 | 41,378.00 | 44,214.00 | 0.0M |
| 2021-06-02 | 43,925.00 | 44,214.00 | 43,733.00 | 44,214.00 | 0.0M |
| 2021-05-31 | 41,138.00 | 44,406.00 | 40,994.00 | 44,214.00 | 0.0M |
| 2021-05-27 | 41,090.00 | 43,925.00 | 39,071.00 | 43,925.00 | 0.0M |
| 2021-05-26 | 41,090.00 | 47,241.00 | 41,090.00 | 41,090.00 | 0.0M |
| 2021-05-25 | 44,166.00 | 44,166.00 | 44,166.00 | 44,166.00 | 0.0M |
| 2021-05-24 | 41,282.00 | 41,282.00 | 41,282.00 | 41,282.00 | 0.0M |
| 2021-05-21 | 38,639.00 | 38,639.00 | 38,591.00 | 38,591.00 | 0.0M |
| 2021-05-18 | 38,591.00 | 38,591.00 | 38,591.00 | 38,591.00 | 0.0M |
| 2021-05-12 | 40,850.00 | 41,330.00 | 40,850.00 | 41,330.00 | 0.0M |
| 2021-05-07 | 38,543.00 | 41,330.00 | 38,543.00 | 41,330.00 | 0.0M |
| 2021-05-04 | 41,426.00 | 41,426.00 | 41,426.00 | 41,426.00 | 0.0M |
| 2021-04-28 | 42,195.00 | 42,195.00 | 42,195.00 | 42,195.00 | 0.0M |
| 2021-04-27 | 39,456.00 | 39,456.00 | 39,456.00 | 39,456.00 | 0.0M |
| 2021-04-19 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-04-15 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-04-14 | 45,271.00 | 45,271.00 | 45,271.00 | 45,271.00 | 0.0M |
| 2021-04-12 | 42,387.00 | 42,387.00 | 42,387.00 | 42,387.00 | 0.0M |
| 2021-04-05 | 44,694.00 | 44,694.00 | 44,214.00 | 44,214.00 | 0.0M |
| 2021-04-02 | 44,694.00 | 44,694.00 | 44,694.00 | 44,694.00 | 0.0M |
| 2021-04-01 | 44,214.00 | 44,694.00 | 44,214.00 | 44,694.00 | 0.0M |
| 2021-03-18 | 44,694.00 | 44,694.00 | 44,694.00 | 44,694.00 | 0.0M |
| 2021-03-17 | 44,646.00 | 44,694.00 | 44,646.00 | 44,694.00 | 0.0M |
| 2021-03-12 | 43,252.00 | 43,252.00 | 43,252.00 | 43,252.00 | 0.0M |
| 2021-03-09 | 43,252.00 | 43,252.00 | 42,387.00 | 42,387.00 | 0.0M |
| 2021-03-01 | 44,694.00 | 44,694.00 | 44,694.00 | 44,694.00 | 0.0M |
| 2021-02-26 | 43,252.00 | 44,166.00 | 43,252.00 | 44,166.00 | 0.0M |
| 2021-02-25 | 42,291.00 | 44,646.00 | 42,291.00 | 44,646.00 | 0.0M |
| 2021-02-24 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-02-23 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-02-22 | 42,387.00 | 42,387.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-02-18 | 44,694.00 | 44,694.00 | 44,694.00 | 44,694.00 | 0.0M |
| 2021-02-17 | 42,099.00 | 44,694.00 | 42,099.00 | 44,694.00 | 0.0M |
| 2021-02-09 | 38,975.00 | 44,694.00 | 38,975.00 | 44,694.00 | 0.0M |
| 2021-02-08 | 41,907.00 | 41,907.00 | 41,907.00 | 41,907.00 | 0.0M |
| 2021-02-05 | 42,099.00 | 42,099.00 | 42,099.00 | 42,099.00 | 0.0M |
| 2021-02-04 | 39,360.00 | 39,360.00 | 39,360.00 | 39,360.00 | 0.0M |
| 2021-02-02 | 42,291.00 | 42,291.00 | 42,291.00 | 42,291.00 | 0.0M |
| 2021-02-01 | 39,552.00 | 39,552.00 | 39,552.00 | 39,552.00 | 0.0M |
| 2021-01-27 | 42,339.00 | 42,339.00 | 42,339.00 | 42,339.00 | 0.0M |
| 2021-01-26 | 44,502.00 | 44,502.00 | 44,454.00 | 44,454.00 | 0.0M |
| 2021-01-25 | 44,502.00 | 44,502.00 | 44,502.00 | 44,502.00 | 0.0M |
| 2021-01-22 | 42,099.00 | 42,099.00 | 42,099.00 | 42,099.00 | 0.0M |
| 2021-01-21 | 44,694.00 | 44,694.00 | 44,694.00 | 44,694.00 | 0.0M |
| 2021-01-19 | 44,214.00 | 44,214.00 | 44,214.00 | 44,214.00 | 0.0M |
| 2021-01-18 | 44,598.00 | 44,598.00 | 44,598.00 | 44,598.00 | 0.0M |
| 2021-01-13 | 44,069.00 | 44,214.00 | 43,733.00 | 43,733.00 | 0.0M |
| 2021-01-12 | 44,790.00 | 44,790.00 | 42,099.00 | 44,117.00 | 0.0M |
| 2021-01-08 | 44,983.00 | 44,983.00 | 44,983.00 | 44,983.00 | 0.0M |
| 2021-01-07 | 42,195.00 | 42,483.00 | 42,195.00 | 42,483.00 | 0.0M |
| 2021-01-06 | 42,099.00 | 42,195.00 | 42,099.00 | 42,195.00 | 0.0M |
| 2021-01-05 | 45,175.00 | 45,175.00 | 45,175.00 | 45,175.00 | 0.0M |
| 2021-01-04 | 41,618.00 | 45,175.00 | 41,618.00 | 45,175.00 | 0.0M |