Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 2,035.00 | 2,035.00 | 2,000.00 | 2,015.00 | 0.0M |
| 2024-12-27 | 2,025.00 | 2,055.00 | 2,000.00 | 2,040.00 | 0.0M |
| 2024-12-26 | 2,020.00 | 2,025.00 | 1,993.00 | 2,025.00 | 0.0M |
| 2024-12-24 | 2,015.00 | 2,020.00 | 1,998.00 | 2,020.00 | 0.0M |
| 2024-12-23 | 2,025.00 | 2,030.00 | 1,950.00 | 2,015.00 | 0.1M |
| 2024-12-20 | 2,025.00 | 2,035.00 | 2,015.00 | 2,030.00 | 0.0M |
| 2024-12-19 | 2,030.00 | 2,040.00 | 2,020.00 | 2,025.00 | 0.0M |
| 2024-12-18 | 2,030.00 | 2,055.00 | 2,020.00 | 2,045.00 | 0.0M |
| 2024-12-17 | 2,030.00 | 2,030.00 | 2,010.00 | 2,030.00 | 0.0M |
| 2024-12-16 | 2,005.00 | 2,035.00 | 2,005.00 | 2,030.00 | 0.0M |
| 2024-12-13 | 2,005.00 | 2,040.00 | 2,005.00 | 2,005.00 | 0.0M |
| 2024-12-12 | 2,025.00 | 2,040.00 | 2,005.00 | 2,005.00 | 0.0M |
| 2024-12-11 | 2,020.00 | 2,040.00 | 2,020.00 | 2,025.00 | 0.0M |
| 2024-12-10 | 2,030.00 | 2,045.00 | 2,015.00 | 2,040.00 | 0.0M |
| 2024-12-09 | 2,030.00 | 2,045.00 | 2,010.00 | 2,040.00 | 0.0M |
| 2024-12-06 | 2,005.00 | 2,065.00 | 2,000.00 | 2,050.00 | 0.0M |
| 2024-12-05 | 2,010.00 | 2,020.00 | 2,005.00 | 2,010.00 | 0.0M |
| 2024-12-04 | 1,966.00 | 2,015.00 | 1,965.00 | 2,010.00 | 0.0M |
| 2024-12-03 | 2,005.00 | 2,020.00 | 2,005.00 | 2,015.00 | 0.0M |
| 2024-12-02 | 2,025.00 | 2,045.00 | 1,900.00 | 2,005.00 | 0.1M |
| 2024-11-29 | 2,040.00 | 2,040.00 | 2,030.00 | 2,040.00 | 0.0M |
| 2024-11-28 | 2,040.00 | 2,045.00 | 2,030.00 | 2,040.00 | 0.0M |
| 2024-11-27 | 2,035.00 | 2,055.00 | 2,025.00 | 2,045.00 | 0.0M |
| 2024-11-26 | 2,045.00 | 2,055.00 | 2,035.00 | 2,045.00 | 0.0M |
| 2024-11-25 | 2,035.00 | 2,055.00 | 2,025.00 | 2,045.00 | 0.0M |
| 2024-11-22 | 2,045.00 | 2,045.00 | 2,030.00 | 2,035.00 | 0.0M |
| 2024-11-21 | 2,035.00 | 2,065.00 | 2,035.00 | 2,045.00 | 0.0M |
| 2024-11-20 | 2,030.00 | 2,060.00 | 2,025.00 | 2,035.00 | 0.0M |
| 2024-11-19 | 2,050.00 | 2,065.00 | 2,045.00 | 2,050.00 | 0.0M |
| 2024-11-18 | 2,045.00 | 2,070.00 | 2,040.00 | 2,065.00 | 0.0M |
| 2024-11-15 | 2,060.00 | 2,070.00 | 2,045.00 | 2,045.00 | 0.0M |
| 2024-11-14 | 2,085.00 | 2,085.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2024-11-13 | 2,080.00 | 2,080.00 | 2,055.00 | 2,065.00 | 0.0M |
| 2024-11-12 | 2,055.00 | 2,100.00 | 2,050.00 | 2,095.00 | 0.1M |
| 2024-11-11 | 2,065.00 | 2,080.00 | 2,030.00 | 2,050.00 | 0.1M |
| 2024-11-08 | 2,065.00 | 2,080.00 | 2,065.00 | 2,080.00 | 0.0M |
| 2024-11-07 | 2,075.00 | 2,085.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2024-11-06 | 2,075.00 | 2,080.00 | 2,070.00 | 2,075.00 | 0.0M |
| 2024-11-05 | 2,080.00 | 2,080.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2024-11-04 | 2,075.00 | 2,080.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2024-11-01 | 2,055.00 | 2,080.00 | 2,055.00 | 2,075.00 | 0.0M |
| 2024-10-31 | 2,065.00 | 2,080.00 | 2,055.00 | 2,055.00 | 0.0M |
| 2024-10-30 | 2,065.00 | 2,080.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2024-10-29 | 2,080.00 | 2,080.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2024-10-28 | 2,065.00 | 2,085.00 | 2,065.00 | 2,080.00 | 0.0M |
| 2024-10-25 | 2,080.00 | 2,090.00 | 2,080.00 | 2,085.00 | 0.0M |
| 2024-10-24 | 2,070.00 | 2,085.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2024-10-23 | 2,070.00 | 2,080.00 | 2,065.00 | 2,070.00 | 0.0M |
| 2024-10-22 | 2,080.00 | 2,085.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2024-10-21 | 2,090.00 | 2,095.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2024-10-18 | 2,090.00 | 2,100.00 | 2,090.00 | 2,090.00 | 0.0M |
| 2024-10-17 | 2,105.00 | 2,105.00 | 2,095.00 | 2,100.00 | 0.0M |
| 2024-10-16 | 2,090.00 | 2,105.00 | 2,090.00 | 2,105.00 | 0.0M |
| 2024-10-15 | 2,090.00 | 2,090.00 | 2,075.00 | 2,090.00 | 0.0M |
| 2024-10-14 | 2,080.00 | 2,090.00 | 2,080.00 | 2,090.00 | 0.0M |
| 2024-10-11 | 2,080.00 | 2,085.00 | 2,080.00 | 2,080.00 | 0.0M |
| 2024-10-10 | 2,070.00 | 2,090.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2024-10-08 | 2,090.00 | 2,090.00 | 2,070.00 | 2,070.00 | 0.0M |
| 2024-10-07 | 2,075.00 | 2,090.00 | 2,070.00 | 2,090.00 | 0.0M |
| 2024-10-04 | 2,065.00 | 2,095.00 | 2,065.00 | 2,080.00 | 0.0M |
| 2024-10-02 | 2,085.00 | 2,085.00 | 2,065.00 | 2,075.00 | 0.0M |
| 2024-09-30 | 2,065.00 | 2,090.00 | 2,050.00 | 2,085.00 | 0.0M |
| 2024-09-27 | 2,065.00 | 2,065.00 | 2,050.00 | 2,065.00 | 0.0M |
| 2024-09-26 | 2,070.00 | 2,075.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2024-09-25 | 2,065.00 | 2,080.00 | 2,055.00 | 2,070.00 | 0.0M |
| 2024-09-24 | 2,055.00 | 2,070.00 | 2,055.00 | 2,065.00 | 0.0M |
| 2024-09-23 | 2,065.00 | 2,080.00 | 2,055.00 | 2,080.00 | 0.0M |
| 2024-09-20 | 2,055.00 | 2,075.00 | 2,055.00 | 2,065.00 | 0.0M |
| 2024-09-19 | 2,060.00 | 2,070.00 | 2,050.00 | 2,055.00 | 0.0M |
| 2024-09-13 | 2,060.00 | 2,070.00 | 2,060.00 | 2,060.00 | 0.0M |
| 2024-09-12 | 2,075.00 | 2,080.00 | 2,055.00 | 2,055.00 | 0.0M |
| 2024-09-11 | 2,060.00 | 2,085.00 | 2,060.00 | 2,080.00 | 0.0M |
| 2024-09-10 | 2,060.00 | 2,075.00 | 2,060.00 | 2,075.00 | 0.0M |
| 2024-09-09 | 2,065.00 | 2,085.00 | 2,060.00 | 2,070.00 | 0.0M |
| 2024-09-06 | 2,065.00 | 2,075.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2024-09-05 | 2,075.00 | 2,085.00 | 2,060.00 | 2,065.00 | 0.0M |
| 2024-09-04 | 2,090.00 | 2,100.00 | 2,070.00 | 2,075.00 | 0.0M |
| 2024-09-03 | 2,080.00 | 2,100.00 | 2,075.00 | 2,095.00 | 0.0M |
| 2024-09-02 | 2,090.00 | 2,100.00 | 2,070.00 | 2,080.00 | 0.0M |
| 2024-08-30 | 2,075.00 | 2,090.00 | 2,075.00 | 2,090.00 | 0.0M |
| 2024-08-29 | 2,065.00 | 2,095.00 | 2,055.00 | 2,090.00 | 0.0M |
| 2024-08-28 | 2,060.00 | 2,085.00 | 2,055.00 | 2,085.00 | 0.0M |
| 2024-08-27 | 2,090.00 | 2,090.00 | 2,045.00 | 2,060.00 | 0.1M |
| 2024-08-26 | 2,100.00 | 2,100.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2024-08-23 | 2,090.00 | 2,110.00 | 2,060.00 | 2,100.00 | 0.0M |
| 2024-08-22 | 2,100.00 | 2,100.00 | 2,085.00 | 2,100.00 | 0.0M |
| 2024-08-21 | 2,110.00 | 2,110.00 | 2,040.00 | 2,100.00 | 0.0M |
| 2024-08-20 | 2,110.00 | 2,115.00 | 2,100.00 | 2,115.00 | 0.0M |
| 2024-08-19 | 2,125.00 | 2,125.00 | 2,100.00 | 2,110.00 | 0.0M |
| 2024-08-16 | 2,120.00 | 2,125.00 | 2,110.00 | 2,125.00 | 0.0M |
| 2024-08-14 | 2,120.00 | 2,125.00 | 2,110.00 | 2,120.00 | 0.0M |
| 2024-08-13 | 2,110.00 | 2,125.00 | 2,105.00 | 2,125.00 | 0.0M |
| 2024-08-12 | 2,110.00 | 2,135.00 | 2,100.00 | 2,115.00 | 0.0M |
| 2024-08-09 | 2,140.00 | 2,150.00 | 2,075.00 | 2,110.00 | 0.1M |
| 2024-08-08 | 2,140.00 | 2,150.00 | 2,135.00 | 2,150.00 | 0.0M |
| 2024-08-07 | 2,140.00 | 2,150.00 | 2,125.00 | 2,145.00 | 0.0M |
| 2024-08-06 | 2,115.00 | 2,140.00 | 2,100.00 | 2,140.00 | 0.1M |
| 2024-08-05 | 2,135.00 | 2,145.00 | 2,110.00 | 2,120.00 | 0.1M |
| 2024-08-02 | 2,130.00 | 2,155.00 | 2,125.00 | 2,155.00 | 0.0M |
| 2024-08-01 | 2,140.00 | 2,165.00 | 2,130.00 | 2,140.00 | 0.0M |
| 2024-07-31 | 2,130.00 | 2,155.00 | 2,130.00 | 2,155.00 | 0.0M |
| 2024-07-30 | 2,145.00 | 2,160.00 | 2,140.00 | 2,155.00 | 0.0M |
| 2024-07-29 | 2,120.00 | 2,150.00 | 2,115.00 | 2,145.00 | 0.0M |
| 2024-07-26 | 2,160.00 | 2,170.00 | 2,130.00 | 2,140.00 | 0.0M |
| 2024-07-25 | 2,150.00 | 2,160.00 | 2,140.00 | 2,160.00 | 0.0M |
| 2024-07-24 | 2,140.00 | 2,155.00 | 2,130.00 | 2,155.00 | 0.0M |
| 2024-07-23 | 2,120.00 | 2,150.00 | 2,120.00 | 2,140.00 | 0.0M |
| 2024-07-22 | 2,120.00 | 2,140.00 | 2,120.00 | 2,130.00 | 0.0M |
| 2024-07-19 | 2,130.00 | 2,140.00 | 2,115.00 | 2,125.00 | 0.0M |
| 2024-07-18 | 2,120.00 | 2,135.00 | 2,115.00 | 2,135.00 | 0.0M |
| 2024-07-17 | 2,130.00 | 2,140.00 | 2,120.00 | 2,125.00 | 0.0M |
| 2024-07-16 | 2,135.00 | 2,140.00 | 2,120.00 | 2,130.00 | 0.0M |
| 2024-07-15 | 2,130.00 | 2,160.00 | 2,125.00 | 2,135.00 | 0.0M |
| 2024-07-12 | 2,150.00 | 2,155.00 | 2,120.00 | 2,150.00 | 0.0M |
| 2024-07-11 | 2,160.00 | 2,165.00 | 2,135.00 | 2,150.00 | 0.0M |
| 2024-07-10 | 2,155.00 | 2,165.00 | 2,140.00 | 2,160.00 | 0.0M |
| 2024-07-09 | 2,155.00 | 2,170.00 | 2,135.00 | 2,160.00 | 0.0M |
| 2024-07-08 | 2,115.00 | 2,175.00 | 2,110.00 | 2,155.00 | 0.1M |
| 2024-07-05 | 2,090.00 | 2,130.00 | 2,080.00 | 2,120.00 | 0.1M |
| 2024-07-04 | 2,080.00 | 2,095.00 | 2,070.00 | 2,090.00 | 0.1M |
| 2024-07-03 | 2,080.00 | 2,100.00 | 2,075.00 | 2,085.00 | 0.1M |
| 2024-07-02 | 2,060.00 | 2,090.00 | 2,055.00 | 2,085.00 | 0.1M |
| 2024-07-01 | 2,070.00 | 2,070.00 | 2,050.00 | 2,065.00 | 0.1M |
| 2024-06-28 | 2,045.00 | 2,075.00 | 2,040.00 | 2,070.00 | 0.2M |
| 2024-06-27 | 2,045.00 | 2,055.00 | 2,025.00 | 2,055.00 | 0.2M |
| 2024-06-26 | 2,025.00 | 2,050.00 | 2,020.00 | 2,045.00 | 0.2M |
| 2024-06-25 | 2,030.00 | 2,040.00 | 2,015.00 | 2,030.00 | 0.4M |
| 2024-06-24 | 2,045.00 | 2,045.00 | 2,025.00 | 2,030.00 | 0.5M |
| 2024-06-21 | 2,035.00 | 2,040.00 | 2,030.00 | 2,035.00 | 0.5M |
| 2024-06-20 | 2,060.00 | 2,080.00 | 2,035.00 | 2,040.00 | 2.1M |
| 2024-06-19 | 3,300.00 | 5,060.00 | 2,045.00 | 2,060.00 | 123.0M |