1,300.00
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 1,370.00 | 1,420.00 | 1,370.00 | 1,400.00 | 2.1M |
| 2022-12-29 | 1,400.00 | 1,400.00 | 1,345.00 | 1,370.00 | 1.8M |
| 2022-12-28 | 1,435.00 | 1,435.00 | 1,385.00 | 1,400.00 | 3.0M |
| 2022-12-27 | 1,465.00 | 1,465.00 | 1,420.00 | 1,440.00 | 2.8M |
| 2022-12-26 | 1,460.00 | 1,470.00 | 1,440.00 | 1,465.00 | 7.0M |
| 2022-12-23 | 1,475.00 | 1,475.00 | 1,440.00 | 1,460.00 | 5.0M |
| 2022-12-22 | 1,520.00 | 1,520.00 | 1,475.00 | 1,480.00 | 4.8M |
| 2022-12-21 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 5.9M |
| 2022-12-20 | 1,590.00 | 1,590.00 | 1,550.00 | 1,580.00 | 6.4M |
| 2022-12-19 | 1,580.00 | 1,590.00 | 1,540.00 | 1,590.00 | 6.4M |
| 2022-12-16 | 1,600.00 | 1,600.00 | 1,555.00 | 1,590.00 | 2.9M |
| 2022-12-15 | 1,590.00 | 1,600.00 | 1,570.00 | 1,600.00 | 4.8M |
| 2022-12-14 | 1,600.00 | 1,605.00 | 1,535.00 | 1,595.00 | 6.0M |
| 2022-12-13 | 1,645.00 | 1,645.00 | 1,575.00 | 1,600.00 | 5.7M |
| 2022-12-12 | 1,750.00 | 1,750.00 | 1,635.00 | 1,650.00 | 4.2M |
| 2022-12-09 | 1,780.00 | 1,780.00 | 1,745.00 | 1,750.00 | 3.3M |
| 2022-12-08 | 1,770.00 | 1,800.00 | 1,760.00 | 1,785.00 | 13.4M |
| 2022-12-07 | 1,765.00 | 1,775.00 | 1,755.00 | 1,770.00 | 15.3M |
| 2022-12-06 | 1,765.00 | 1,770.00 | 1,735.00 | 1,765.00 | 15.0M |
| 2022-12-05 | 1,740.00 | 1,800.00 | 1,740.00 | 1,765.00 | 12.3M |
| 2022-12-02 | 1,740.00 | 1,745.00 | 1,705.00 | 1,740.00 | 12.2M |
| 2022-12-01 | 1,720.00 | 1,760.00 | 1,720.00 | 1,740.00 | 12.6M |
| 2022-11-30 | 1,690.00 | 1,735.00 | 1,645.00 | 1,720.00 | 19.2M |
| 2022-11-29 | 1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 8.1M |
| 2022-11-28 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 11.7M |
| 2022-11-25 | 1,690.00 | 1,700.00 | 1,645.00 | 1,700.00 | 8.7M |
| 2022-11-24 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 12.8M |
| 2022-11-23 | 1,695.00 | 1,710.00 | 1,665.00 | 1,700.00 | 11.9M |
| 2022-11-22 | 1,710.00 | 1,720.00 | 1,670.00 | 1,700.00 | 12.8M |
| 2022-11-21 | 1,710.00 | 1,720.00 | 1,670.00 | 1,710.00 | 13.7M |
| 2022-11-18 | 1,715.00 | 1,720.00 | 1,680.00 | 1,715.00 | 11.8M |
| 2022-11-17 | 1,715.00 | 1,715.00 | 1,675.00 | 1,715.00 | 12.2M |
| 2022-11-16 | 1,750.00 | 1,760.00 | 1,675.00 | 1,720.00 | 12.6M |
| 2022-11-15 | 1,785.00 | 1,785.00 | 1,735.00 | 1,750.00 | 11.7M |
| 2022-11-14 | 1,800.00 | 1,800.00 | 1,750.00 | 1,785.00 | 11.6M |
| 2022-11-11 | 1,700.00 | 1,815.00 | 1,690.00 | 1,800.00 | 19.8M |
| 2022-11-10 | 1,700.00 | 1,700.00 | 1,665.00 | 1,700.00 | 12.5M |
| 2022-11-09 | 1,660.00 | 1,725.00 | 1,645.00 | 1,700.00 | 18.1M |
| 2022-11-08 | 1,665.00 | 1,665.00 | 1,640.00 | 1,665.00 | 12.3M |
| 2022-11-07 | 1,665.00 | 1,680.00 | 1,625.00 | 1,665.00 | 12.8M |
| 2022-11-04 | 1,750.00 | 1,750.00 | 1,655.00 | 1,665.00 | 2.9M |
| 2022-11-03 | 1,780.00 | 1,790.00 | 1,715.00 | 1,750.00 | 11.6M |
| 2022-11-02 | 1,790.00 | 1,790.00 | 1,730.00 | 1,785.00 | 6.3M |
| 2022-11-01 | 1,810.00 | 1,810.00 | 1,765.00 | 1,795.00 | 1.6M |
| 2022-10-31 | 1,805.00 | 1,805.00 | 1,765.00 | 1,805.00 | 11.3M |
| 2022-10-28 | 1,800.00 | 1,805.00 | 1,755.00 | 1,805.00 | 10.9M |
| 2022-10-27 | 1,840.00 | 1,840.00 | 1,780.00 | 1,800.00 | 11.2M |
| 2022-10-26 | 1,945.00 | 1,945.00 | 1,825.00 | 1,845.00 | 6.2M |
| 2022-10-25 | 1,945.00 | 1,950.00 | 1,935.00 | 1,950.00 | 10.5M |
| 2022-10-24 | 1,930.00 | 1,970.00 | 1,930.00 | 1,950.00 | 12.4M |
| 2022-10-21 | 1,935.00 | 1,940.00 | 1,925.00 | 1,930.00 | 12.1M |
| 2022-10-20 | 1,935.00 | 1,940.00 | 1,910.00 | 1,930.00 | 11.6M |
| 2022-10-19 | 1,930.00 | 1,950.00 | 1,920.00 | 1,935.00 | 12.4M |
| 2022-10-18 | 1,870.00 | 1,940.00 | 1,865.00 | 1,930.00 | 12.2M |
| 2022-10-17 | 1,875.00 | 1,885.00 | 1,835.00 | 1,870.00 | 10.9M |
| 2022-10-14 | 1,800.00 | 1,905.00 | 1,795.00 | 1,875.00 | 21.2M |
| 2022-10-13 | 1,790.00 | 1,815.00 | 1,780.00 | 1,800.00 | 11.8M |
| 2022-10-12 | 1,830.00 | 1,830.00 | 1,780.00 | 1,795.00 | 12.1M |
| 2022-10-11 | 1,840.00 | 1,840.00 | 1,805.00 | 1,830.00 | 10.7M |
| 2022-10-10 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 10.6M |
| 2022-10-07 | 1,840.00 | 1,840.00 | 1,800.00 | 1,840.00 | 11.9M |
| 2022-10-06 | 1,885.00 | 1,885.00 | 1,815.00 | 1,840.00 | 10.8M |
| 2022-10-05 | 1,900.00 | 1,900.00 | 1,865.00 | 1,880.00 | 11.2M |
| 2022-10-04 | 1,900.00 | 1,905.00 | 1,860.00 | 1,900.00 | 10.7M |
| 2022-10-03 | 1,920.00 | 1,920.00 | 1,870.00 | 1,900.00 | 10.9M |
| 2022-09-30 | 1,955.00 | 1,960.00 | 1,895.00 | 1,925.00 | 3.7M |
| 2022-09-29 | 2,040.00 | 2,050.00 | 1,950.00 | 1,960.00 | 10.4M |
| 2022-09-28 | 2,020.00 | 2,130.00 | 2,000.00 | 2,050.00 | 13.5M |
| 2022-09-27 | 1,960.00 | 2,040.00 | 1,955.00 | 2,020.00 | 14.0M |
| 2022-09-26 | 1,960.00 | 1,965.00 | 1,930.00 | 1,960.00 | 11.0M |
| 2022-09-23 | 1,960.00 | 1,970.00 | 1,915.00 | 1,960.00 | 10.5M |
| 2022-09-22 | 1,980.00 | 1,980.00 | 1,900.00 | 1,960.00 | 11.3M |
| 2022-09-21 | 2,030.00 | 2,030.00 | 1,950.00 | 1,980.00 | 6.0M |
| 2022-09-20 | 1,980.00 | 2,060.00 | 1,970.00 | 2,030.00 | 15.1M |
| 2022-09-19 | 1,995.00 | 1,995.00 | 1,940.00 | 1,980.00 | 10.6M |
| 2022-09-16 | 2,040.00 | 2,040.00 | 1,970.00 | 2,000.00 | 4.5M |
| 2022-09-15 | 2,050.00 | 2,070.00 | 2,020.00 | 2,040.00 | 10.6M |
| 2022-09-14 | 2,090.00 | 2,100.00 | 2,040.00 | 2,060.00 | 10.6M |
| 2022-09-13 | 2,090.00 | 2,110.00 | 2,040.00 | 2,100.00 | 11.0M |
| 2022-09-12 | 2,150.00 | 2,150.00 | 2,090.00 | 2,100.00 | 10.0M |
| 2022-09-09 | 2,150.00 | 2,160.00 | 2,140.00 | 2,150.00 | 9.6M |
| 2022-09-08 | 2,030.00 | 2,200.00 | 2,030.00 | 2,150.00 | 14.5M |
| 2022-09-07 | 2,030.00 | 2,040.00 | 1,985.00 | 2,030.00 | 12.9M |
| 2022-09-06 | 2,140.00 | 2,140.00 | 2,010.00 | 2,030.00 | 9.8M |
| 2022-09-05 | 2,100.00 | 2,200.00 | 2,090.00 | 2,140.00 | 10.7M |
| 2022-09-02 | 2,070.00 | 2,100.00 | 2,070.00 | 2,100.00 | 11.0M |
| 2022-09-01 | 2,060.00 | 2,100.00 | 2,010.00 | 2,070.00 | 10.2M |
| 2022-08-31 | 2,160.00 | 2,160.00 | 2,060.00 | 2,070.00 | 5.7M |
| 2022-08-30 | 2,140.00 | 2,180.00 | 2,110.00 | 2,160.00 | 14.7M |
| 2022-08-29 | 2,070.00 | 2,170.00 | 2,050.00 | 2,140.00 | 14.0M |
| 2022-08-26 | 2,100.00 | 2,130.00 | 2,020.00 | 2,080.00 | 10.6M |
| 2022-08-25 | 2,190.00 | 2,190.00 | 2,080.00 | 2,100.00 | 5.0M |
| 2022-08-24 | 2,230.00 | 2,230.00 | 2,170.00 | 2,200.00 | 9.3M |
| 2022-08-23 | 2,210.00 | 2,300.00 | 2,200.00 | 2,230.00 | 8.9M |
| 2022-08-22 | 2,210.00 | 2,270.00 | 2,180.00 | 2,210.00 | 10.7M |
| 2022-08-19 | 2,270.00 | 2,270.00 | 2,180.00 | 2,210.00 | 9.1M |
| 2022-08-18 | 2,260.00 | 2,280.00 | 2,170.00 | 2,270.00 | 10.1M |
| 2022-08-16 | 2,330.00 | 2,330.00 | 2,220.00 | 2,270.00 | 8.9M |
| 2022-08-15 | 2,360.00 | 2,370.00 | 2,300.00 | 2,340.00 | 8.0M |
| 2022-08-12 | 2,350.00 | 2,360.00 | 2,340.00 | 2,350.00 | 11.1M |
| 2022-08-11 | 2,350.00 | 2,370.00 | 2,320.00 | 2,350.00 | 9.1M |
| 2022-08-10 | 2,470.00 | 2,470.00 | 2,340.00 | 2,350.00 | 8.5M |
| 2022-08-09 | 2,620.00 | 2,620.00 | 2,460.00 | 2,470.00 | 6.6M |
| 2022-08-08 | 2,640.00 | 2,660.00 | 2,620.00 | 2,630.00 | 7.8M |
| 2022-08-05 | 2,640.00 | 2,650.00 | 2,620.00 | 2,640.00 | 7.8M |
| 2022-08-04 | 2,620.00 | 2,710.00 | 2,610.00 | 2,640.00 | 8.1M |
| 2022-08-03 | 2,570.00 | 2,670.00 | 2,570.00 | 2,620.00 | 11.3M |
| 2022-08-02 | 2,630.00 | 2,630.00 | 2,530.00 | 2,570.00 | 7.8M |
| 2022-08-01 | 2,690.00 | 2,690.00 | 2,570.00 | 2,630.00 | 8.2M |
| 2022-07-29 | 2,720.00 | 2,720.00 | 2,690.00 | 2,690.00 | 7.8M |
| 2022-07-28 | 2,700.00 | 2,770.00 | 2,690.00 | 2,720.00 | 7.5M |
| 2022-07-27 | 2,700.00 | 2,750.00 | 2,700.00 | 2,700.00 | 7.7M |
| 2022-07-26 | 2,700.00 | 2,720.00 | 2,690.00 | 2,700.00 | 7.6M |
| 2022-07-25 | 2,690.00 | 2,720.00 | 2,680.00 | 2,700.00 | 8.0M |
| 2022-07-22 | 2,680.00 | 2,710.00 | 2,680.00 | 2,690.00 | 7.6M |
| 2022-07-21 | 2,660.00 | 2,700.00 | 2,660.00 | 2,680.00 | 7.6M |
| 2022-07-20 | 2,580.00 | 2,710.00 | 2,580.00 | 2,660.00 | 10.2M |
| 2022-07-19 | 2,540.00 | 2,580.00 | 2,520.00 | 2,570.00 | 9.2M |
| 2022-07-18 | 2,650.00 | 2,650.00 | 2,500.00 | 2,540.00 | 6.1M |
| 2022-07-15 | 2,690.00 | 2,690.00 | 2,610.00 | 2,650.00 | 8.0M |
| 2022-07-14 | 2,680.00 | 2,710.00 | 2,650.00 | 2,690.00 | 7.9M |
| 2022-07-13 | 2,690.00 | 2,720.00 | 2,670.00 | 2,690.00 | 7.7M |
| 2022-07-12 | 2,730.00 | 2,740.00 | 2,660.00 | 2,690.00 | 7.5M |
| 2022-07-11 | 2,610.00 | 2,740.00 | 2,600.00 | 2,730.00 | 10.2M |
| 2022-07-08 | 2,540.00 | 2,640.00 | 2,540.00 | 2,610.00 | 10.8M |
| 2022-07-07 | 2,410.00 | 2,550.00 | 2,410.00 | 2,540.00 | 9.2M |
| 2022-07-06 | 2,400.00 | 2,430.00 | 2,390.00 | 2,410.00 | 8.8M |
| 2022-07-05 | 2,350.00 | 2,420.00 | 2,340.00 | 2,400.00 | 8.4M |
| 2022-07-04 | 2,470.00 | 2,470.00 | 2,350.00 | 2,350.00 | 7.4M |
| 2022-07-01 | 2,440.00 | 2,530.00 | 2,430.00 | 2,470.00 | 8.8M |
| 2022-06-30 | 2,500.00 | 2,510.00 | 2,370.00 | 2,450.00 | 8.5M |
| 2022-06-29 | 2,480.00 | 2,550.00 | 2,430.00 | 2,510.00 | 11.4M |
| 2022-06-28 | 2,640.00 | 2,670.00 | 2,480.00 | 2,480.00 | 9.7M |
| 2022-06-27 | 2,640.00 | 2,680.00 | 2,630.00 | 2,640.00 | 8.5M |
| 2022-06-24 | 2,640.00 | 2,680.00 | 2,630.00 | 2,640.00 | 10.0M |
| 2022-06-23 | 2,640.00 | 2,660.00 | 2,600.00 | 2,640.00 | 8.5M |
| 2022-06-22 | 2,630.00 | 2,680.00 | 2,620.00 | 2,620.00 | 8.9M |
| 2022-06-21 | 2,480.00 | 2,620.00 | 2,480.00 | 2,620.00 | 11.9M |
| 2022-06-20 | 2,480.00 | 2,500.00 | 2,460.00 | 2,480.00 | 8.7M |
| 2022-06-17 | 2,470.00 | 2,500.00 | 2,460.00 | 2,480.00 | 9.0M |
| 2022-06-16 | 2,420.00 | 2,520.00 | 2,420.00 | 2,470.00 | 8.3M |
| 2022-06-15 | 2,410.00 | 2,430.00 | 2,380.00 | 2,430.00 | 10.2M |
| 2022-06-14 | 2,380.00 | 2,410.00 | 2,270.00 | 2,400.00 | 9.0M |
| 2022-06-13 | 2,490.00 | 2,500.00 | 2,370.00 | 2,400.00 | 8.4M |
| 2022-06-10 | 2,530.00 | 2,540.00 | 2,440.00 | 2,500.00 | 8.5M |
| 2022-06-09 | 2,520.00 | 2,580.00 | 2,500.00 | 2,540.00 | 10.3M |
| 2022-06-08 | 2,460.00 | 2,590.00 | 2,460.00 | 2,520.00 | 12.2M |
| 2022-06-07 | 2,360.00 | 2,460.00 | 2,280.00 | 2,440.00 | 13.9M |
| 2022-06-06 | 2,460.00 | 2,470.00 | 2,350.00 | 2,350.00 | 9.9M |
| 2022-06-03 | 2,440.00 | 2,600.00 | 2,350.00 | 2,460.00 | 9.8M |
| 2022-06-02 | 2,220.00 | 2,480.00 | 2,210.00 | 2,430.00 | 11.4M |
| 2022-05-31 | 2,040.00 | 2,210.00 | 2,040.00 | 2,210.00 | 12.5M |
| 2022-05-30 | 2,030.00 | 2,060.00 | 1,990.00 | 2,040.00 | 10.8M |
| 2022-05-27 | 1,915.00 | 2,030.00 | 1,915.00 | 2,030.00 | 15.8M |
| 2022-05-25 | 1,900.00 | 1,935.00 | 1,875.00 | 1,915.00 | 11.9M |
| 2022-05-24 | 1,720.00 | 1,900.00 | 1,720.00 | 1,900.00 | 19.8M |
| 2022-05-23 | 1,705.00 | 1,775.00 | 1,700.00 | 1,770.00 | 17.3M |
| 2022-05-20 | 1,640.00 | 1,710.00 | 1,640.00 | 1,705.00 | 20.4M |
| 2022-05-19 | 1,615.00 | 1,635.00 | 1,610.00 | 1,630.00 | 18.0M |
| 2022-05-18 | 1,595.00 | 1,620.00 | 1,590.00 | 1,620.00 | 17.7M |
| 2022-05-17 | 1,575.00 | 1,600.00 | 1,575.00 | 1,595.00 | 16.1M |
| 2022-05-13 | 1,580.00 | 1,585.00 | 1,570.00 | 1,575.00 | 16.6M |
| 2022-05-12 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 17.0M |
| 2022-05-11 | 1,580.00 | 1,600.00 | 1,570.00 | 1,580.00 | 32.4M |
| 2022-05-10 | 1,575.00 | 1,580.00 | 1,555.00 | 1,580.00 | 36.0M |
| 2022-05-09 | 1,615.00 | 1,620.00 | 1,575.00 | 1,580.00 | 31.9M |
| 2022-04-28 | 1,580.00 | 1,620.00 | 1,575.00 | 1,620.00 | 32.7M |
| 2022-04-27 | 1,545.00 | 1,585.00 | 1,515.00 | 1,580.00 | 36.0M |
| 2022-04-26 | 1,595.00 | 1,595.00 | 1,540.00 | 1,545.00 | 29.1M |
| 2022-04-25 | 1,600.00 | 1,630.00 | 1,570.00 | 1,595.00 | 32.3M |
| 2022-04-22 | 1,695.00 | 1,840.00 | 1,595.00 | 1,625.00 | 36.8M |
| 2022-04-21 | 1,800.00 | 1,955.00 | 1,490.00 | 1,695.00 | 112.4M |
| 2022-04-20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7.2M |