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 | 15,590.00 | 15,590.00 | 15,525.00 | 15,535.00 | 0.0M |
| 2024-12-27 | 15,465.00 | 15,880.00 | 15,465.00 | 15,665.00 | 0.0M |
| 2024-12-26 | 15,510.00 | 15,510.00 | 15,475.00 | 15,475.00 | 0.0M |
| 2024-12-24 | 15,000.00 | 15,195.00 | 15,000.00 | 15,165.00 | 0.0M |
| 2024-12-23 | 15,200.00 | 15,220.00 | 15,200.00 | 15,220.00 | 0.0M |
| 2024-12-20 | 15,060.00 | 15,085.00 | 15,020.00 | 15,085.00 | 0.0M |
| 2024-12-18 | 14,690.00 | 14,690.00 | 14,690.00 | 14,690.00 | 0.0M |
| 2024-12-17 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | 0.0M |
| 2024-12-16 | 14,705.00 | 14,705.00 | 14,575.00 | 14,575.00 | 0.0M |
| 2024-12-13 | 14,765.00 | 14,765.00 | 14,750.00 | 14,750.00 | 0.0M |
| 2024-12-12 | 14,695.00 | 14,695.00 | 14,695.00 | 14,695.00 | 0.0M |
| 2024-12-10 | 14,965.00 | 14,965.00 | 14,715.00 | 14,715.00 | 0.0M |
| 2024-12-09 | 14,725.00 | 14,725.00 | 14,725.00 | 14,725.00 | 0.0M |
| 2024-12-04 | 14,205.00 | 14,520.00 | 14,205.00 | 14,475.00 | 0.0M |
| 2024-12-02 | 14,170.00 | 14,460.00 | 14,170.00 | 14,460.00 | 0.0M |
| 2024-11-29 | 14,145.00 | 14,170.00 | 14,145.00 | 14,170.00 | 0.0M |
| 2024-11-28 | 14,430.00 | 14,430.00 | 14,430.00 | 14,430.00 | 0.0M |
| 2024-11-25 | 14,540.00 | 14,560.00 | 14,300.00 | 14,300.00 | 0.0M |
| 2024-11-21 | 14,290.00 | 14,760.00 | 14,290.00 | 14,760.00 | 0.0M |
| 2024-11-20 | 14,615.00 | 14,615.00 | 14,615.00 | 14,615.00 | 0.0M |
| 2024-11-19 | 14,615.00 | 14,615.00 | 14,615.00 | 14,615.00 | 0.0M |
| 2024-11-18 | 14,700.00 | 14,710.00 | 14,685.00 | 14,695.00 | 0.0M |
| 2024-11-15 | 15,030.00 | 15,100.00 | 14,750.00 | 14,750.00 | 0.0M |
| 2024-11-14 | 15,365.00 | 15,390.00 | 15,255.00 | 15,255.00 | 0.0M |
| 2024-11-13 | 15,710.00 | 15,710.00 | 15,315.00 | 15,315.00 | 0.0M |
| 2024-11-12 | 16,060.00 | 16,105.00 | 15,695.00 | 15,715.00 | 0.0M |
| 2024-11-11 | 15,475.00 | 16,170.00 | 15,475.00 | 16,170.00 | 0.0M |
| 2024-11-08 | 15,780.00 | 16,300.00 | 15,780.00 | 15,930.00 | 0.0M |
| 2024-11-07 | 15,400.00 | 15,405.00 | 15,335.00 | 15,370.00 | 0.0M |
| 2024-11-06 | 15,170.00 | 15,480.00 | 15,165.00 | 15,480.00 | 0.0M |
| 2024-11-05 | 14,670.00 | 15,295.00 | 14,670.00 | 15,160.00 | 0.0M |
| 2024-11-04 | 14,610.00 | 14,670.00 | 14,610.00 | 14,670.00 | 0.0M |
| 2024-11-01 | 14,980.00 | 14,980.00 | 14,740.00 | 14,755.00 | 0.0M |
| 2024-10-31 | 14,610.00 | 15,015.00 | 14,600.00 | 14,980.00 | 0.0M |
| 2024-10-30 | 14,895.00 | 15,035.00 | 14,895.00 | 14,960.00 | 0.0M |
| 2024-10-29 | 14,895.00 | 14,895.00 | 14,895.00 | 14,895.00 | 0.0M |
| 2024-10-28 | 15,080.00 | 15,080.00 | 14,935.00 | 14,975.00 | 0.0M |
| 2024-10-25 | 14,870.00 | 14,870.00 | 14,850.00 | 14,850.00 | 0.0M |
| 2024-10-24 | 14,850.00 | 15,120.00 | 14,820.00 | 14,820.00 | 0.0M |
| 2024-10-23 | 14,935.00 | 15,245.00 | 14,935.00 | 15,080.00 | 0.0M |
| 2024-10-22 | 15,205.00 | 15,315.00 | 15,075.00 | 15,075.00 | 0.0M |
| 2024-10-21 | 15,010.00 | 15,875.00 | 15,010.00 | 15,330.00 | 0.0M |
| 2024-10-18 | 13,860.00 | 15,155.00 | 13,860.00 | 15,155.00 | 0.0M |
| 2024-10-17 | 13,880.00 | 14,180.00 | 13,880.00 | 14,180.00 | 0.0M |
| 2024-10-16 | 14,085.00 | 14,120.00 | 13,900.00 | 13,935.00 | 0.0M |
| 2024-10-15 | 14,085.00 | 14,590.00 | 14,085.00 | 14,590.00 | 0.0M |
| 2024-10-14 | 14,075.00 | 14,085.00 | 13,930.00 | 14,085.00 | 0.0M |
| 2024-10-11 | 14,605.00 | 14,650.00 | 14,075.00 | 14,075.00 | 0.0M |
| 2024-10-10 | 15,115.00 | 15,345.00 | 14,535.00 | 14,680.00 | 0.0M |
| 2024-10-08 | 13,605.00 | 14,640.00 | 13,605.00 | 14,200.00 | 0.0M |
| 2024-10-07 | 13,305.00 | 13,870.00 | 13,275.00 | 13,715.00 | 0.0M |
| 2024-10-04 | 13,225.00 | 13,305.00 | 13,225.00 | 13,305.00 | 0.0M |
| 2024-10-02 | 13,280.00 | 13,280.00 | 13,225.00 | 13,225.00 | 0.0M |
| 2024-09-30 | 12,505.00 | 12,505.00 | 12,505.00 | 12,505.00 | 0.0M |
| 2024-09-27 | 11,985.00 | 11,990.00 | 11,940.00 | 11,990.00 | 0.0M |
| 2024-09-26 | 11,665.00 | 11,665.00 | 11,665.00 | 11,665.00 | 0.0M |
| 2024-09-25 | 11,400.00 | 11,545.00 | 11,400.00 | 11,445.00 | 0.0M |
| 2024-09-24 | 10,960.00 | 10,960.00 | 10,950.00 | 10,950.00 | 0.0M |
| 2024-09-23 | 11,060.00 | 11,060.00 | 11,000.00 | 11,000.00 | 0.0M |
| 2024-09-20 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 0.0M |
| 2024-09-19 | 10,815.00 | 10,815.00 | 10,710.00 | 10,710.00 | 0.0M |
| 2024-09-13 | 11,080.00 | 11,080.00 | 11,055.00 | 11,055.00 | 0.0M |
| 2024-09-12 | 11,325.00 | 11,325.00 | 11,315.00 | 11,315.00 | 0.0M |
| 2024-09-11 | 11,095.00 | 11,095.00 | 10,980.00 | 10,980.00 | 0.0M |
| 2024-09-10 | 11,120.00 | 11,120.00 | 11,100.00 | 11,100.00 | 0.0M |
| 2024-09-09 | 11,115.00 | 11,115.00 | 11,115.00 | 11,115.00 | 0.0M |
| 2024-09-05 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.0M |
| 2024-09-04 | 11,520.00 | 11,565.00 | 11,440.00 | 11,440.00 | 0.0M |
| 2024-09-03 | 11,930.00 | 11,930.00 | 11,780.00 | 11,780.00 | 0.0M |
| 2024-09-02 | 12,150.00 | 12,150.00 | 11,920.00 | 11,920.00 | 0.0M |
| 2024-08-30 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 0.0M |
| 2024-08-29 | 11,815.00 | 11,815.00 | 11,815.00 | 11,815.00 | 0.0M |
| 2024-08-27 | 11,760.00 | 11,885.00 | 11,760.00 | 11,880.00 | 0.0M |
| 2024-08-26 | 12,160.00 | 12,185.00 | 12,110.00 | 12,115.00 | 0.0M |
| 2024-08-22 | 12,555.00 | 12,555.00 | 12,555.00 | 12,555.00 | 0.0M |
| 2024-08-09 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0M |
| 2024-08-08 | 12,125.00 | 12,145.00 | 12,125.00 | 12,145.00 | 0.0M |
| 2024-08-07 | 12,145.00 | 12,145.00 | 12,145.00 | 12,145.00 | 0.0M |
| 2024-08-06 | 12,385.00 | 12,385.00 | 12,065.00 | 12,135.00 | 0.0M |
| 2024-08-05 | 12,445.00 | 12,465.00 | 12,365.00 | 12,385.00 | 0.0M |
| 2024-08-02 | 13,345.00 | 13,345.00 | 12,965.00 | 12,965.00 | 0.0M |
| 2024-08-01 | 13,560.00 | 13,560.00 | 13,560.00 | 13,560.00 | 0.0M |
| 2024-07-31 | 13,175.00 | 13,485.00 | 13,175.00 | 13,485.00 | 0.0M |
| 2024-07-29 | 13,290.00 | 13,290.00 | 13,080.00 | 13,080.00 | 0.0M |
| 2024-07-26 | 13,150.00 | 13,260.00 | 13,150.00 | 13,255.00 | 0.0M |
| 2024-07-23 | 14,050.00 | 14,050.00 | 13,665.00 | 13,665.00 | 0.0M |
| 2024-07-22 | 14,025.00 | 14,040.00 | 14,025.00 | 14,040.00 | 0.0M |
| 2024-07-19 | 13,990.00 | 14,100.00 | 13,990.00 | 14,100.00 | 0.0M |
| 2024-07-18 | 13,950.00 | 13,980.00 | 13,700.00 | 13,980.00 | 0.0M |
| 2024-07-17 | 14,395.00 | 14,395.00 | 14,165.00 | 14,165.00 | 0.0M |
| 2024-07-16 | 14,070.00 | 14,165.00 | 14,070.00 | 14,165.00 | 0.0M |
| 2024-07-15 | 14,065.00 | 14,075.00 | 14,005.00 | 14,075.00 | 0.0M |
| 2024-07-12 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 0.0M |
| 2024-07-11 | 14,155.00 | 14,205.00 | 14,145.00 | 14,145.00 | 0.0M |
| 2024-07-10 | 14,180.00 | 14,180.00 | 13,980.00 | 13,980.00 | 0.0M |
| 2024-07-09 | 13,925.00 | 14,085.00 | 13,925.00 | 14,085.00 | 0.0M |
| 2024-07-08 | 13,775.00 | 13,775.00 | 13,650.00 | 13,755.00 | 0.0M |
| 2024-07-05 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 0.0M |
| 2024-07-04 | 13,695.00 | 13,750.00 | 13,445.00 | 13,580.00 | 0.0M |
| 2024-07-03 | 13,605.00 | 13,605.00 | 13,360.00 | 13,580.00 | 0.0M |
| 2024-07-02 | 13,785.00 | 13,785.00 | 13,535.00 | 13,555.00 | 0.0M |
| 2024-07-01 | 13,785.00 | 13,785.00 | 13,505.00 | 13,505.00 | 0.0M |
| 2024-06-28 | 13,525.00 | 13,525.00 | 13,525.00 | 13,525.00 | 0.0M |
| 2024-06-27 | 13,905.00 | 13,905.00 | 13,645.00 | 13,645.00 | 0.0M |
| 2024-06-26 | 13,640.00 | 13,645.00 | 13,555.00 | 13,645.00 | 0.0M |
| 2024-06-25 | 13,920.00 | 13,920.00 | 13,580.00 | 13,680.00 | 0.0M |
| 2024-06-24 | 14,190.00 | 14,190.00 | 13,940.00 | 13,980.00 | 0.0M |
| 2024-06-21 | 14,075.00 | 14,145.00 | 13,890.00 | 14,100.00 | 0.0M |
| 2024-06-20 | 14,150.00 | 14,280.00 | 14,150.00 | 14,280.00 | 0.0M |
| 2024-06-19 | 14,110.00 | 14,110.00 | 13,905.00 | 14,010.00 | 0.0M |
| 2024-06-18 | 13,955.00 | 14,100.00 | 13,900.00 | 13,900.00 | 0.0M |
| 2024-06-17 | 13,700.00 | 13,970.00 | 13,700.00 | 13,970.00 | 0.0M |
| 2024-06-14 | 13,835.00 | 13,835.00 | 13,655.00 | 13,700.00 | 0.0M |
| 2024-06-13 | 13,515.00 | 13,515.00 | 13,515.00 | 13,515.00 | 0.0M |
| 2024-06-12 | 13,285.00 | 13,515.00 | 13,215.00 | 13,515.00 | 0.0M |
| 2024-06-11 | 13,075.00 | 13,170.00 | 13,075.00 | 13,170.00 | 0.0M |
| 2024-06-10 | 13,080.00 | 13,080.00 | 13,065.00 | 13,065.00 | 0.0M |
| 2024-06-07 | 13,080.00 | 13,105.00 | 13,080.00 | 13,105.00 | 0.0M |
| 2024-06-05 | 12,870.00 | 12,975.00 | 12,870.00 | 12,975.00 | 0.0M |
| 2024-06-04 | 12,650.00 | 12,665.00 | 12,650.00 | 12,665.00 | 0.0M |
| 2024-06-03 | 12,590.00 | 12,625.00 | 12,590.00 | 12,625.00 | 0.0M |
| 2024-05-31 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0.0M |
| 2024-05-30 | 12,920.00 | 12,920.00 | 12,750.00 | 12,770.00 | 0.0M |
| 2024-05-29 | 12,975.00 | 12,975.00 | 12,760.00 | 12,760.00 | 0.0M |
| 2024-05-28 | 12,595.00 | 12,925.00 | 12,595.00 | 12,925.00 | 0.0M |
| 2024-05-27 | 12,635.00 | 12,655.00 | 12,635.00 | 12,655.00 | 0.0M |
| 2024-05-24 | 12,675.00 | 12,675.00 | 12,485.00 | 12,485.00 | 0.0M |
| 2024-05-22 | 12,690.00 | 12,690.00 | 12,690.00 | 12,690.00 | 0.0M |
| 2024-05-21 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 0.0M |
| 2024-05-20 | 12,430.00 | 12,625.00 | 12,430.00 | 12,625.00 | 0.0M |
| 2024-05-17 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0M |
| 2024-05-16 | 12,765.00 | 12,765.00 | 12,745.00 | 12,745.00 | 0.0M |
| 2024-05-14 | 12,635.00 | 12,685.00 | 12,635.00 | 12,685.00 | 0.0M |
| 2024-05-13 | 12,720.00 | 12,720.00 | 12,505.00 | 12,505.00 | 0.0M |
| 2024-05-10 | 12,815.00 | 12,815.00 | 12,770.00 | 12,770.00 | 0.0M |
| 2024-05-09 | 12,895.00 | 12,895.00 | 12,895.00 | 12,895.00 | 0.0M |
| 2024-05-08 | 12,755.00 | 12,755.00 | 12,755.00 | 12,755.00 | 0.0M |
| 2024-05-07 | 12,750.00 | 12,755.00 | 12,750.00 | 12,755.00 | 0.0M |
| 2024-04-30 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 0.0M |
| 2024-04-29 | 12,560.00 | 12,670.00 | 12,560.00 | 12,670.00 | 0.0M |
| 2024-04-26 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.0M |
| 2024-04-23 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0M |
| 2024-04-22 | 12,605.00 | 12,605.00 | 12,035.00 | 12,195.00 | 0.0M |
| 2024-04-19 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0M |
| 2024-04-18 | 12,805.00 | 12,805.00 | 12,710.00 | 12,710.00 | 0.0M |
| 2024-04-16 | 12,965.00 | 12,965.00 | 12,965.00 | 12,965.00 | 0.0M |
| 2024-04-15 | 12,730.00 | 12,970.00 | 12,730.00 | 12,970.00 | 0.0M |
| 2024-04-12 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 0.0M |
| 2024-04-11 | 12,660.00 | 12,775.00 | 12,660.00 | 12,775.00 | 0.0M |
| 2024-04-09 | 12,740.00 | 12,740.00 | 12,740.00 | 12,740.00 | 0.0M |
| 2024-04-08 | 12,950.00 | 12,950.00 | 12,870.00 | 12,870.00 | 0.0M |
| 2024-04-05 | 12,815.00 | 12,850.00 | 12,815.00 | 12,850.00 | 0.0M |
| 2024-04-04 | 13,000.00 | 13,025.00 | 13,000.00 | 13,025.00 | 0.0M |
| 2024-04-03 | 12,980.00 | 12,980.00 | 12,875.00 | 12,925.00 | 0.0M |
| 2024-04-02 | 13,205.00 | 13,210.00 | 12,975.00 | 13,095.00 | 0.0M |
| 2024-04-01 | 12,960.00 | 13,060.00 | 12,960.00 | 13,060.00 | 0.0M |
| 2024-03-29 | 12,645.00 | 12,850.00 | 12,645.00 | 12,850.00 | 0.0M |
| 2024-03-28 | 12,770.00 | 12,790.00 | 12,770.00 | 12,790.00 | 0.0M |
| 2024-03-26 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0M |
| 2024-03-25 | 12,380.00 | 12,380.00 | 12,280.00 | 12,280.00 | 0.0M |
| 2024-03-22 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0M |
| 2024-03-21 | 12,360.00 | 12,380.00 | 12,360.00 | 12,380.00 | 0.0M |
| 2024-03-19 | 12,115.00 | 12,115.00 | 12,115.00 | 12,115.00 | 0.0M |
| 2024-03-18 | 12,065.00 | 12,065.00 | 12,065.00 | 12,065.00 | 0.0M |
| 2024-03-14 | 12,090.00 | 12,090.00 | 11,995.00 | 11,995.00 | 0.0M |
| 2024-03-13 | 12,260.00 | 12,265.00 | 12,260.00 | 12,265.00 | 0.0M |
| 2024-03-12 | 12,225.00 | 12,225.00 | 12,050.00 | 12,215.00 | 0.0M |
| 2024-03-11 | 12,010.00 | 12,055.00 | 11,995.00 | 12,055.00 | 0.0M |
| 2024-03-08 | 11,955.00 | 12,260.00 | 11,955.00 | 12,260.00 | 0.0M |
| 2024-03-07 | 12,170.00 | 12,170.00 | 12,075.00 | 12,075.00 | 0.0M |
| 2024-03-06 | 12,195.00 | 12,290.00 | 12,050.00 | 12,170.00 | 0.0M |
| 2024-03-05 | 12,265.00 | 12,290.00 | 12,205.00 | 12,285.00 | 0.0M |
| 2024-03-04 | 12,195.00 | 12,285.00 | 12,195.00 | 12,195.00 | 0.0M |
| 2024-02-29 | 11,565.00 | 11,760.00 | 11,565.00 | 11,760.00 | 0.0M |
| 2024-02-28 | 11,785.00 | 11,785.00 | 11,780.00 | 11,780.00 | 0.0M |
| 2024-02-27 | 11,455.00 | 11,455.00 | 11,455.00 | 11,455.00 | 0.0M |
| 2024-02-26 | 11,345.00 | 11,475.00 | 11,345.00 | 11,475.00 | 0.0M |
| 2024-02-16 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0.0M |
| 2024-02-14 | 11,165.00 | 11,190.00 | 11,165.00 | 11,190.00 | 0.0M |
| 2024-02-13 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 0.0M |
| 2024-02-08 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 0.0M |
| 2024-02-06 | 10,535.00 | 10,640.00 | 10,535.00 | 10,640.00 | 0.0M |
| 2024-02-05 | 10,365.00 | 10,365.00 | 10,200.00 | 10,200.00 | 0.0M |
| 2024-02-02 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 0.0M |
| 2024-02-01 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0M |
| 2024-01-31 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 0.0M |
| 2024-01-30 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0M |
| 2024-01-23 | 11,170.00 | 11,185.00 | 11,080.00 | 11,185.00 | 0.0M |
| 2024-01-18 | 10,750.00 | 10,985.00 | 10,745.00 | 10,985.00 | 0.0M |
| 2024-01-15 | 10,935.00 | 10,935.00 | 10,935.00 | 10,935.00 | 0.0M |
| 2024-01-11 | 11,050.00 | 11,060.00 | 11,050.00 | 11,060.00 | 0.0M |
| 2024-01-09 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 0.0M |
| 2024-01-08 | 11,395.00 | 11,420.00 | 11,395.00 | 11,420.00 | 0.0M |
| 2024-01-02 | 11,875.00 | 11,875.00 | 11,785.00 | 11,785.00 | 0.0M |