5,531.99
Letzte Aktualisierung: 2025-09-23
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-26 | 5,961.53 | 5,961.53 | 5,961.53 | 5,961.53 | 0.0M |
| 2024-12-24 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0M |
| 2024-12-23 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0M |
| 2024-12-20 | 5,886.40 | 5,926.00 | 5,886.40 | 5,926.00 | 0.0M |
| 2024-12-18 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0M |
| 2024-12-17 | 5,990.00 | 5,990.00 | 5,985.00 | 5,985.00 | 0.0M |
| 2024-12-16 | 6,049.00 | 6,049.00 | 6,015.00 | 6,015.00 | 0.0M |
| 2024-12-13 | 5,988.50 | 5,998.70 | 5,971.01 | 5,985.00 | 0.0M |
| 2024-12-11 | 6,000.00 | 6,000.00 | 5,965.00 | 5,971.00 | 0.0M |
| 2024-12-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-12-09 | 6,079.00 | 6,091.00 | 6,079.00 | 6,091.00 | 0.0M |
| 2024-12-04 | 5,975.96 | 5,975.96 | 5,975.96 | 5,975.96 | 0.0M |
| 2024-12-03 | 5,955.00 | 5,967.90 | 5,955.00 | 5,967.90 | 0.0M |
| 2024-12-02 | 5,980.00 | 5,980.00 | 5,960.00 | 5,960.00 | 0.0M |
| 2024-11-29 | 6,006.00 | 6,006.00 | 6,004.48 | 6,004.48 | 0.0M |
| 2024-11-28 | 6,139.14 | 6,170.00 | 6,139.14 | 6,170.00 | 0.0M |
| 2024-11-27 | 6,169.99 | 6,169.99 | 6,169.99 | 6,169.99 | 0.0M |
| 2024-11-26 | 6,100.00 | 6,161.00 | 6,100.00 | 6,131.00 | 0.0M |
| 2024-11-25 | 6,008.50 | 6,011.03 | 6,008.50 | 6,011.03 | 0.0M |
| 2024-11-22 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0M |
| 2024-11-21 | 5,848.00 | 5,886.00 | 5,848.00 | 5,886.00 | 0.0M |
| 2024-11-20 | 5,856.10 | 5,856.10 | 5,856.10 | 5,856.10 | 0.0M |
| 2024-11-19 | 5,941.00 | 5,941.00 | 5,840.00 | 5,870.00 | 0.0M |
| 2024-11-15 | 6,063.14 | 6,063.14 | 5,940.00 | 5,940.00 | 0.0M |
| 2024-11-13 | 6,126.00 | 6,126.00 | 6,126.00 | 6,126.00 | 0.0M |
| 2024-11-12 | 6,135.51 | 6,185.00 | 6,099.01 | 6,099.01 | 0.0M |
| 2024-11-11 | 6,143.98 | 6,170.00 | 6,143.98 | 6,170.00 | 0.0M |
| 2024-11-08 | 6,048.00 | 6,055.00 | 6,034.99 | 6,055.00 | 0.0M |
| 2024-11-07 | 5,852.94 | 5,876.00 | 5,852.94 | 5,870.00 | 0.0M |
| 2024-11-06 | 6,143.50 | 6,143.50 | 5,890.00 | 5,899.00 | 0.0M |
| 2024-11-05 | 5,979.83 | 5,979.83 | 5,945.00 | 5,945.00 | 0.0M |
| 2024-11-04 | 5,870.00 | 5,901.33 | 5,870.00 | 5,900.00 | 0.0M |
| 2024-11-01 | 5,895.06 | 5,973.00 | 5,895.06 | 5,971.95 | 0.0M |
| 2024-10-31 | 5,880.00 | 5,880.00 | 5,850.00 | 5,870.52 | 0.0M |
| 2024-10-30 | 5,912.00 | 5,980.00 | 5,896.16 | 5,910.00 | 0.0M |
| 2024-10-29 | 5,935.00 | 6,072.21 | 5,926.00 | 6,009.98 | 0.0M |
| 2024-10-28 | 5,974.98 | 5,996.01 | 5,930.02 | 5,930.02 | 0.0M |
| 2024-10-25 | 5,921.01 | 5,974.98 | 5,850.00 | 5,974.98 | 0.0M |
| 2024-10-24 | 5,921.87 | 5,993.83 | 5,921.87 | 5,993.83 | 0.0M |
| 2024-10-23 | 5,860.00 | 6,023.98 | 5,860.00 | 5,925.10 | 0.0M |
| 2024-10-22 | 6,254.00 | 6,254.00 | 6,254.00 | 6,254.00 | 0.0M |
| 2024-10-18 | 6,255.00 | 6,255.00 | 6,255.00 | 6,255.00 | 0.0M |
| 2024-10-17 | 6,257.11 | 6,257.11 | 6,257.11 | 6,257.11 | 0.0M |
| 2024-10-16 | 6,178.48 | 6,178.48 | 6,178.47 | 6,178.47 | 0.0M |
| 2024-10-15 | 6,162.00 | 6,162.00 | 6,162.00 | 6,162.00 | 0.0M |
| 2024-10-10 | 5,929.12 | 5,929.12 | 5,902.80 | 5,902.80 | 0.0M |
| 2024-10-07 | 5,810.82 | 5,810.82 | 5,810.82 | 5,810.82 | 0.0M |
| 2024-10-03 | 5,867.07 | 5,867.07 | 5,867.07 | 5,867.07 | 0.0M |
| 2024-10-02 | 5,877.00 | 5,877.00 | 5,850.00 | 5,850.00 | 0.0M |
| 2024-09-30 | 5,970.22 | 5,970.22 | 5,970.22 | 5,970.22 | 0.0M |
| 2024-09-27 | 6,019.99 | 6,019.99 | 6,019.99 | 6,019.99 | 0.0M |
| 2024-09-26 | 5,945.00 | 5,945.00 | 5,945.00 | 5,945.00 | 0.0M |
| 2024-09-25 | 5,900.00 | 5,900.00 | 5,876.00 | 5,876.00 | 0.0M |
| 2024-09-24 | 5,835.28 | 5,835.28 | 5,835.28 | 5,835.28 | 0.0M |
| 2024-09-23 | 5,779.09 | 5,787.01 | 5,763.00 | 5,781.00 | 0.0M |
| 2024-09-20 | 5,722.94 | 5,722.94 | 5,722.94 | 5,722.94 | 0.0M |
| 2024-09-19 | 5,665.32 | 5,665.32 | 5,649.99 | 5,649.99 | 0.0M |
| 2024-09-13 | 5,677.00 | 5,677.00 | 5,677.00 | 5,677.00 | 0.0M |
| 2024-09-12 | 5,687.00 | 5,687.00 | 5,687.00 | 5,687.00 | 0.0M |
| 2024-09-11 | 5,682.10 | 5,682.10 | 5,682.10 | 5,682.10 | 0.0M |
| 2024-09-10 | 5,805.00 | 5,900.00 | 5,805.00 | 5,862.52 | 0.0M |
| 2024-09-06 | 5,775.19 | 5,835.00 | 5,775.19 | 5,804.07 | 0.0M |
| 2024-09-03 | 5,719.98 | 5,719.98 | 5,643.74 | 5,643.74 | 0.0M |
| 2024-08-30 | 5,765.98 | 5,765.98 | 5,630.00 | 5,669.98 | 0.0M |
| 2024-08-29 | 5,718.00 | 5,718.00 | 5,703.81 | 5,707.75 | 0.0M |
| 2024-08-28 | 5,696.97 | 5,696.97 | 5,620.01 | 5,652.33 | 0.0M |
| 2024-08-27 | 5,623.19 | 5,730.00 | 5,623.18 | 5,730.00 | 0.0M |
| 2024-08-26 | 5,599.98 | 5,600.00 | 5,599.98 | 5,600.00 | 0.0M |
| 2024-08-23 | 5,579.80 | 5,579.80 | 5,500.01 | 5,513.54 | 0.0M |
| 2024-08-22 | 5,600.00 | 5,600.00 | 5,485.60 | 5,599.70 | 0.0M |
| 2024-08-21 | 5,594.00 | 5,600.00 | 5,498.02 | 5,600.00 | 0.0M |
| 2024-08-20 | 5,375.00 | 5,468.79 | 5,375.00 | 5,426.00 | 0.0M |
| 2024-08-19 | 5,300.00 | 5,374.00 | 5,300.00 | 5,374.00 | 0.0M |
| 2024-08-16 | 5,172.00 | 5,179.96 | 5,172.00 | 5,179.96 | 0.0M |
| 2024-08-15 | 5,100.00 | 5,139.00 | 5,100.00 | 5,139.00 | 0.0M |
| 2024-08-14 | 4,973.12 | 5,100.00 | 4,973.12 | 5,100.00 | 0.0M |
| 2024-08-12 | 5,116.00 | 5,116.00 | 5,101.15 | 5,101.15 | 0.0M |
| 2024-08-09 | 5,153.39 | 5,153.39 | 4,908.01 | 4,950.01 | 0.0M |
| 2024-08-08 | 5,199.99 | 5,200.00 | 5,199.99 | 5,200.00 | 0.0M |
| 2024-08-07 | 5,239.86 | 5,250.00 | 5,131.05 | 5,250.00 | 0.0M |
| 2024-08-06 | 5,239.00 | 5,289.75 | 5,239.00 | 5,289.75 | 0.0M |
| 2024-08-05 | 5,370.00 | 5,400.00 | 5,250.00 | 5,275.00 | 0.0M |
| 2024-08-02 | 5,135.36 | 5,268.00 | 5,105.02 | 5,268.00 | 0.0M |
| 2024-08-01 | 4,780.02 | 5,030.00 | 4,780.02 | 5,022.00 | 0.0M |
| 2024-07-31 | 5,010.00 | 5,010.00 | 4,840.02 | 4,844.59 | 0.0M |
| 2024-07-30 | 4,930.00 | 5,000.00 | 4,930.00 | 4,980.00 | 0.0M |
| 2024-07-29 | 4,608.02 | 4,920.00 | 4,608.02 | 4,886.00 | 0.0M |
| 2024-07-26 | 4,650.00 | 4,680.16 | 4,640.01 | 4,650.20 | 0.0M |
| 2024-07-25 | 4,679.98 | 4,679.98 | 4,607.01 | 4,647.00 | 0.0M |
| 2024-07-24 | 4,607.02 | 4,662.82 | 4,607.02 | 4,660.54 | 0.0M |
| 2024-07-23 | 4,650.00 | 4,699.96 | 4,641.00 | 4,699.96 | 0.0M |
| 2024-07-22 | 4,630.27 | 4,650.00 | 4,630.27 | 4,650.00 | 0.0M |
| 2024-07-19 | 4,630.00 | 4,644.31 | 4,630.00 | 4,639.52 | 0.0M |
| 2024-07-18 | 4,651.00 | 4,676.00 | 4,640.00 | 4,640.02 | 0.0M |
| 2024-07-17 | 4,575.20 | 4,620.80 | 4,575.20 | 4,614.00 | 0.0M |
| 2024-07-16 | 4,504.32 | 4,549.99 | 4,466.01 | 4,525.00 | 0.0M |
| 2024-07-15 | 4,527.00 | 4,527.00 | 4,526.98 | 4,526.98 | 0.0M |
| 2024-07-12 | 4,586.38 | 4,586.38 | 4,486.00 | 4,486.00 | 0.0M |
| 2024-07-11 | 4,499.96 | 4,550.00 | 4,499.96 | 4,520.00 | 0.0M |
| 2024-07-10 | 4,402.63 | 4,445.00 | 4,389.50 | 4,441.50 | 0.0M |
| 2024-07-09 | 4,420.00 | 4,420.00 | 4,376.00 | 4,396.00 | 0.0M |
| 2024-07-08 | 4,533.00 | 4,533.00 | 4,460.02 | 4,460.02 | 0.0M |
| 2024-07-05 | 4,538.00 | 4,590.00 | 4,519.25 | 4,543.68 | 0.0M |
| 2024-07-03 | 4,547.97 | 4,599.99 | 4,530.00 | 4,599.99 | 0.0M |
| 2024-07-02 | 4,567.05 | 4,567.05 | 4,527.99 | 4,527.99 | 0.0M |
| 2024-07-01 | 4,640.00 | 4,640.00 | 4,590.00 | 4,590.00 | 0.0M |
| 2024-06-28 | 4,694.00 | 4,694.00 | 4,621.02 | 4,638.09 | 0.0M |
| 2024-06-27 | 4,715.26 | 4,744.00 | 4,650.01 | 4,722.80 | 0.0M |
| 2024-06-26 | 4,698.90 | 4,728.55 | 4,698.90 | 4,728.55 | 0.0M |
| 2024-06-25 | 4,699.98 | 4,699.98 | 4,659.72 | 4,659.72 | 0.0M |
| 2024-06-24 | 4,682.00 | 4,685.01 | 4,644.00 | 4,649.98 | 0.0M |
| 2024-06-21 | 4,747.50 | 4,747.50 | 4,708.70 | 4,716.67 | 0.0M |
| 2024-06-20 | 4,600.00 | 4,772.98 | 4,600.00 | 4,760.65 | 0.0M |
| 2024-06-19 | 4,617.02 | 4,617.02 | 4,617.01 | 4,617.01 | 0.0M |
| 2024-06-18 | 4,737.58 | 4,737.58 | 4,605.00 | 4,699.98 | 0.0M |
| 2024-06-17 | 4,722.00 | 4,799.98 | 4,685.00 | 4,706.92 | 0.0M |
| 2024-06-14 | 4,684.98 | 4,684.98 | 4,680.00 | 4,680.00 | 0.0M |
| 2024-06-13 | 4,670.00 | 4,774.99 | 4,670.00 | 4,684.00 | 0.0M |
| 2024-06-12 | 4,849.00 | 4,849.00 | 4,773.73 | 4,813.28 | 0.0M |
| 2024-06-11 | 4,679.00 | 4,704.00 | 4,645.01 | 4,704.00 | 0.0M |
| 2024-06-10 | 4,700.02 | 4,700.02 | 4,584.62 | 4,644.50 | 0.0M |
| 2024-06-07 | 4,740.00 | 4,789.98 | 4,704.00 | 4,711.47 | 0.0M |
| 2024-06-06 | 4,550.04 | 4,675.00 | 4,534.00 | 4,675.00 | 0.0M |
| 2024-06-05 | 4,729.19 | 4,729.19 | 4,566.00 | 4,570.99 | 0.0M |
| 2024-06-04 | 4,634.00 | 4,789.99 | 4,629.11 | 4,687.00 | 0.0M |
| 2024-06-03 | 4,518.00 | 4,583.50 | 4,518.00 | 4,583.50 | 0.0M |
| 2024-05-31 | 4,349.00 | 4,354.75 | 4,347.00 | 4,354.75 | 0.0M |
| 2024-05-30 | 4,241.00 | 4,284.50 | 4,241.00 | 4,272.19 | 0.0M |
| 2024-05-29 | 4,260.00 | 4,260.99 | 4,235.00 | 4,240.00 | 0.0M |
| 2024-05-28 | 4,300.01 | 4,385.98 | 4,261.65 | 4,263.00 | 0.0M |
| 2024-05-24 | 4,323.99 | 4,402.99 | 4,309.76 | 4,402.99 | 0.0M |
| 2024-05-23 | 4,385.00 | 4,385.00 | 4,323.00 | 4,323.00 | 0.0M |
| 2024-05-22 | 4,425.00 | 4,427.00 | 4,409.01 | 4,425.00 | 0.0M |
| 2024-05-21 | 4,439.00 | 4,450.15 | 4,425.00 | 4,436.00 | 0.0M |
| 2024-05-20 | 4,438.85 | 4,438.85 | 4,438.85 | 4,438.85 | 0.0M |
| 2024-05-17 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0M |
| 2024-05-16 | 4,573.10 | 4,586.75 | 4,573.10 | 4,578.00 | 0.0M |
| 2024-05-15 | 4,599.99 | 4,599.99 | 4,551.40 | 4,599.98 | 0.0M |
| 2024-05-14 | 4,554.00 | 4,560.00 | 4,554.00 | 4,555.41 | 0.0M |
| 2024-05-13 | 4,624.00 | 4,624.00 | 4,577.00 | 4,577.00 | 0.0M |
| 2024-05-10 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 0.0M |
| 2024-05-09 | 4,512.00 | 4,512.00 | 4,512.00 | 4,512.00 | 0.0M |
| 2024-05-08 | 4,537.00 | 4,538.00 | 4,537.00 | 4,538.00 | 0.0M |
| 2024-05-07 | 4,597.99 | 4,597.99 | 4,530.00 | 4,530.00 | 0.0M |
| 2024-05-06 | 4,584.00 | 4,599.97 | 4,548.00 | 4,548.20 | 0.0M |
| 2024-05-03 | 4,600.00 | 4,600.00 | 4,590.00 | 4,590.00 | 0.0M |
| 2024-04-29 | 4,687.00 | 4,687.50 | 4,649.00 | 4,650.05 | 0.0M |
| 2024-04-25 | 4,757.38 | 4,757.38 | 4,757.38 | 4,757.38 | 0.0M |
| 2024-04-22 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 0.0M |
| 2024-04-18 | 4,601.92 | 4,601.92 | 4,601.92 | 4,601.92 | 0.0M |
| 2024-04-17 | 4,534.15 | 4,570.00 | 4,500.00 | 4,570.00 | 0.0M |
| 2024-04-16 | 4,542.00 | 4,543.00 | 4,530.00 | 4,543.00 | 0.0M |
| 2024-04-12 | 4,388.04 | 4,388.04 | 4,388.04 | 4,388.04 | 0.0M |
| 2024-04-11 | 4,413.85 | 4,420.00 | 4,413.85 | 4,420.00 | 0.0M |
| 2024-04-10 | 4,400.01 | 4,400.01 | 4,386.00 | 4,394.00 | 0.0M |
| 2024-04-09 | 4,360.00 | 4,421.50 | 4,360.00 | 4,421.50 | 0.0M |
| 2024-04-08 | 4,368.01 | 4,368.01 | 4,358.00 | 4,358.00 | 0.0M |
| 2024-04-05 | 4,416.41 | 4,416.41 | 4,400.00 | 4,400.00 | 0.0M |
| 2024-04-04 | 4,551.00 | 4,551.00 | 4,500.00 | 4,513.00 | 0.0M |
| 2024-04-03 | 4,560.00 | 4,574.00 | 4,560.00 | 4,574.00 | 0.0M |
| 2024-04-02 | 4,600.00 | 4,608.85 | 4,600.00 | 4,608.00 | 0.0M |
| 2024-04-01 | 4,650.01 | 4,664.23 | 4,650.01 | 4,664.23 | 0.0M |
| 2024-03-27 | 4,640.00 | 4,650.00 | 4,640.00 | 4,650.00 | 0.0M |
| 2024-03-26 | 4,632.00 | 4,652.00 | 4,632.00 | 4,648.00 | 0.0M |
| 2024-03-25 | 4,659.50 | 4,659.50 | 4,632.00 | 4,655.99 | 0.0M |
| 2024-03-22 | 4,741.00 | 4,741.00 | 4,734.40 | 4,735.02 | 0.0M |
| 2024-03-21 | 4,744.50 | 4,744.50 | 4,744.50 | 4,744.50 | 0.0M |
| 2024-03-20 | 4,761.01 | 4,761.01 | 4,728.00 | 4,728.00 | 0.0M |
| 2024-03-19 | 4,800.00 | 4,800.00 | 4,760.60 | 4,760.60 | 0.0M |
| 2024-03-15 | 4,687.00 | 4,687.00 | 4,657.00 | 4,657.00 | 0.0M |
| 2024-03-14 | 4,701.99 | 4,701.99 | 4,687.00 | 4,687.00 | 0.0M |
| 2024-03-13 | 4,750.00 | 4,862.50 | 4,750.00 | 4,862.50 | 0.0M |
| 2024-03-11 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 0.0M |
| 2024-03-08 | 4,900.00 | 4,930.00 | 4,860.01 | 4,930.00 | 0.0M |
| 2024-03-07 | 4,955.01 | 4,955.01 | 4,942.00 | 4,942.00 | 0.0M |
| 2024-03-06 | 5,057.49 | 5,057.49 | 4,952.60 | 4,955.00 | 0.0M |
| 2024-03-05 | 4,854.41 | 4,854.41 | 4,854.41 | 4,854.41 | 0.0M |
| 2024-02-28 | 5,055.99 | 5,056.00 | 4,936.41 | 5,050.00 | 0.0M |
| 2024-02-21 | 5,032.00 | 5,032.00 | 4,999.66 | 4,999.66 | 0.0M |
| 2024-02-20 | 4,965.00 | 5,015.00 | 4,965.00 | 5,013.29 | 0.0M |
| 2024-02-19 | 4,820.00 | 4,875.50 | 4,820.00 | 4,875.50 | 0.0M |
| 2024-02-16 | 4,999.98 | 4,999.98 | 4,993.00 | 4,993.00 | 0.0M |
| 2024-02-15 | 4,959.09 | 4,959.09 | 4,959.09 | 4,959.09 | 0.0M |
| 2024-02-13 | 4,939.84 | 4,945.00 | 4,935.00 | 4,944.00 | 0.0M |
| 2024-02-12 | 4,960.00 | 4,960.00 | 4,959.99 | 4,959.99 | 0.0M |
| 2024-02-08 | 4,896.50 | 5,000.00 | 4,896.50 | 5,000.00 | 0.0M |
| 2024-02-07 | 4,895.00 | 4,900.01 | 4,895.00 | 4,900.01 | 0.0M |
| 2024-02-06 | 4,840.00 | 4,900.00 | 4,820.00 | 4,900.00 | 0.0M |
| 2024-02-02 | 5,044.00 | 5,103.00 | 5,044.00 | 5,096.00 | 0.0M |
| 2024-01-31 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0M |
| 2024-01-24 | 5,160.00 | 5,183.00 | 5,160.00 | 5,183.00 | 0.0M |
| 2024-01-23 | 5,183.31 | 5,183.31 | 5,183.31 | 5,183.31 | 0.0M |
| 2024-01-22 | 5,127.83 | 5,127.83 | 5,127.83 | 5,127.83 | 0.0M |
| 2024-01-18 | 5,033.95 | 5,033.95 | 5,033.95 | 5,033.95 | 0.0M |
| 2024-01-16 | 5,016.98 | 5,016.98 | 5,000.00 | 5,000.00 | 0.0M |
| 2024-01-12 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0M |
| 2024-01-11 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0M |
| 2024-01-09 | 4,903.00 | 4,903.00 | 4,903.00 | 4,903.00 | 0.0M |
| 2024-01-04 | 4,986.97 | 4,986.97 | 4,986.97 | 4,986.97 | 0.0M |
| 2024-01-03 | 5,018.02 | 5,018.02 | 5,015.00 | 5,015.82 | 0.0M |