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 | 1,640.00 | 1,643.00 | 1,618.00 | 1,623.00 | 0.1M |
| 2024-12-27 | 1,614.00 | 1,650.00 | 1,614.00 | 1,643.00 | 0.2M |
| 2024-12-26 | 1,587.00 | 1,611.00 | 1,587.00 | 1,604.00 | 0.2M |
| 2024-12-25 | 1,597.00 | 1,600.00 | 1,579.00 | 1,592.00 | 0.1M |
| 2024-12-24 | 1,611.00 | 1,615.00 | 1,590.00 | 1,592.00 | 0.1M |
| 2024-12-23 | 1,582.00 | 1,601.00 | 1,575.00 | 1,601.00 | 0.1M |
| 2024-12-20 | 1,587.00 | 1,593.00 | 1,571.00 | 1,575.00 | 0.1M |
| 2024-12-19 | 1,556.00 | 1,592.00 | 1,550.00 | 1,591.00 | 0.1M |
| 2024-12-18 | 1,583.00 | 1,609.00 | 1,581.00 | 1,602.00 | 0.0M |
| 2024-12-17 | 1,623.00 | 1,636.00 | 1,593.00 | 1,600.00 | 0.1M |
| 2024-12-16 | 1,610.00 | 1,629.00 | 1,607.00 | 1,612.00 | 0.1M |
| 2024-12-13 | 1,621.00 | 1,621.00 | 1,600.00 | 1,608.00 | 0.1M |
| 2024-12-12 | 1,628.00 | 1,640.00 | 1,620.00 | 1,621.00 | 0.1M |
| 2024-12-11 | 1,599.00 | 1,605.00 | 1,589.00 | 1,605.00 | 0.0M |
| 2024-12-10 | 1,591.00 | 1,617.00 | 1,591.00 | 1,617.00 | 0.1M |
| 2024-12-09 | 1,611.00 | 1,611.00 | 1,577.00 | 1,580.00 | 0.1M |
| 2024-12-06 | 1,618.00 | 1,625.00 | 1,591.00 | 1,601.00 | 0.1M |
| 2024-12-05 | 1,655.00 | 1,655.00 | 1,627.00 | 1,630.00 | 0.1M |
| 2024-12-04 | 1,651.00 | 1,655.00 | 1,622.00 | 1,627.00 | 0.1M |
| 2024-12-03 | 1,617.00 | 1,653.00 | 1,617.00 | 1,641.00 | 0.1M |
| 2024-12-02 | 1,574.00 | 1,599.00 | 1,571.00 | 1,590.00 | 0.1M |
| 2024-11-29 | 1,569.00 | 1,582.00 | 1,559.00 | 1,565.00 | 0.1M |
| 2024-11-28 | 1,555.00 | 1,616.00 | 1,546.00 | 1,590.00 | 0.1M |
| 2024-11-27 | 1,587.00 | 1,590.00 | 1,573.00 | 1,576.00 | 0.1M |
| 2024-11-26 | 1,626.00 | 1,632.00 | 1,581.00 | 1,597.00 | 0.2M |
| 2024-11-25 | 1,643.00 | 1,655.00 | 1,629.00 | 1,629.00 | 0.1M |
| 2024-11-22 | 1,625.00 | 1,641.00 | 1,615.00 | 1,628.00 | 0.1M |
| 2024-11-21 | 1,630.00 | 1,638.00 | 1,592.00 | 1,612.00 | 0.1M |
| 2024-11-20 | 1,638.00 | 1,638.00 | 1,616.00 | 1,631.00 | 0.1M |
| 2024-11-19 | 1,611.00 | 1,635.00 | 1,611.00 | 1,630.00 | 0.0M |
| 2024-11-18 | 1,587.00 | 1,623.00 | 1,585.00 | 1,611.00 | 0.1M |
| 2024-11-15 | 1,614.00 | 1,654.00 | 1,614.00 | 1,626.00 | 0.1M |
| 2024-11-14 | 1,650.00 | 1,660.00 | 1,606.00 | 1,606.00 | 0.1M |
| 2024-11-13 | 1,677.00 | 1,701.00 | 1,653.00 | 1,657.00 | 0.1M |
| 2024-11-12 | 1,698.00 | 1,703.00 | 1,671.00 | 1,681.00 | 0.1M |
| 2024-11-11 | 1,691.00 | 1,702.00 | 1,680.00 | 1,694.00 | 0.4M |
| 2024-11-08 | 1,707.00 | 1,730.00 | 1,688.00 | 1,692.00 | 0.1M |
| 2024-11-07 | 1,735.00 | 1,747.00 | 1,674.00 | 1,700.00 | 0.1M |
| 2024-11-06 | 1,678.00 | 1,725.00 | 1,672.00 | 1,715.00 | 0.2M |
| 2024-11-05 | 1,639.00 | 1,667.00 | 1,632.00 | 1,667.00 | 0.1M |
| 2024-11-01 | 1,628.00 | 1,643.00 | 1,621.00 | 1,629.00 | 0.1M |
| 2024-10-31 | 1,704.00 | 1,715.00 | 1,685.00 | 1,708.00 | 0.2M |
| 2024-10-30 | 1,665.00 | 1,715.00 | 1,661.00 | 1,708.00 | 0.2M |
| 2024-10-29 | 1,616.00 | 1,652.00 | 1,615.00 | 1,646.00 | 0.1M |
| 2024-10-28 | 1,573.00 | 1,640.00 | 1,573.00 | 1,630.00 | 0.1M |
| 2024-10-25 | 1,586.00 | 1,586.00 | 1,568.00 | 1,574.00 | 0.1M |
| 2024-10-24 | 1,560.00 | 1,600.00 | 1,560.00 | 1,594.00 | 0.1M |
| 2024-10-23 | 1,601.00 | 1,602.00 | 1,577.00 | 1,582.00 | 0.1M |
| 2024-10-22 | 1,625.00 | 1,633.00 | 1,584.00 | 1,601.00 | 0.1M |
| 2024-10-21 | 1,613.00 | 1,640.00 | 1,613.00 | 1,635.00 | 0.1M |
| 2024-10-18 | 1,615.00 | 1,618.00 | 1,593.00 | 1,613.00 | 0.1M |
| 2024-10-17 | 1,626.00 | 1,626.00 | 1,593.00 | 1,601.00 | 0.2M |
| 2024-10-16 | 1,612.00 | 1,635.00 | 1,606.00 | 1,630.00 | 0.2M |
| 2024-10-15 | 1,684.00 | 1,717.00 | 1,684.00 | 1,702.00 | 0.2M |
| 2024-10-11 | 1,645.00 | 1,663.00 | 1,645.00 | 1,657.00 | 0.0M |
| 2024-10-10 | 1,680.00 | 1,682.00 | 1,646.00 | 1,650.00 | 0.1M |
| 2024-10-09 | 1,663.00 | 1,668.00 | 1,653.00 | 1,667.00 | 0.1M |
| 2024-10-08 | 1,639.00 | 1,651.00 | 1,626.00 | 1,639.00 | 0.1M |
| 2024-10-07 | 1,663.00 | 1,672.00 | 1,641.00 | 1,650.00 | 0.1M |
| 2024-10-04 | 1,637.00 | 1,639.00 | 1,622.00 | 1,628.00 | 0.1M |
| 2024-10-03 | 1,644.00 | 1,652.00 | 1,633.00 | 1,643.00 | 0.3M |
| 2024-10-02 | 1,612.00 | 1,612.00 | 1,595.00 | 1,598.00 | 0.1M |
| 2024-10-01 | 1,618.00 | 1,648.00 | 1,618.00 | 1,647.00 | 0.1M |
| 2024-09-30 | 1,609.00 | 1,641.00 | 1,595.00 | 1,595.00 | 0.3M |
| 2024-09-27 | 1,673.00 | 1,710.00 | 1,655.00 | 1,705.00 | 0.3M |
| 2024-09-26 | 1,589.00 | 1,631.00 | 1,589.00 | 1,631.00 | 0.2M |
| 2024-09-25 | 1,542.00 | 1,569.00 | 1,542.00 | 1,556.00 | 0.1M |
| 2024-09-24 | 1,580.00 | 1,585.00 | 1,539.00 | 1,544.00 | 0.1M |
| 2024-09-20 | 1,557.00 | 1,572.00 | 1,551.00 | 1,561.00 | 0.2M |
| 2024-09-19 | 1,506.00 | 1,523.00 | 1,499.00 | 1,517.00 | 0.2M |
| 2024-09-18 | 1,492.00 | 1,502.00 | 1,471.00 | 1,480.00 | 0.1M |
| 2024-09-17 | 1,509.00 | 1,509.00 | 1,449.00 | 1,472.00 | 0.1M |
| 2024-09-13 | 1,522.00 | 1,539.00 | 1,510.00 | 1,522.00 | 0.1M |
| 2024-09-12 | 1,524.00 | 1,538.00 | 1,498.00 | 1,520.00 | 0.3M |
| 2024-09-11 | 1,476.00 | 1,490.00 | 1,434.00 | 1,454.00 | 0.1M |
| 2024-09-10 | 1,484.00 | 1,489.00 | 1,440.00 | 1,478.00 | 0.1M |
| 2024-09-09 | 1,400.00 | 1,474.00 | 1,398.00 | 1,472.00 | 0.4M |
| 2024-09-06 | 1,529.00 | 1,529.00 | 1,483.00 | 1,497.00 | 0.2M |
| 2024-09-05 | 1,533.00 | 1,550.00 | 1,501.00 | 1,514.00 | 0.3M |
| 2024-09-04 | 1,570.00 | 1,585.00 | 1,540.00 | 1,551.00 | 0.4M |
| 2024-09-03 | 1,705.00 | 1,714.00 | 1,670.00 | 1,677.00 | 0.1M |
| 2024-09-02 | 1,741.00 | 1,745.00 | 1,698.00 | 1,705.00 | 0.1M |
| 2024-08-30 | 1,693.00 | 1,717.00 | 1,681.00 | 1,714.00 | 0.1M |
| 2024-08-29 | 1,647.00 | 1,697.00 | 1,642.00 | 1,689.00 | 0.1M |
| 2024-08-28 | 1,677.00 | 1,702.00 | 1,664.00 | 1,702.00 | 0.1M |
| 2024-08-27 | 1,666.00 | 1,680.00 | 1,653.00 | 1,678.00 | 0.1M |
| 2024-08-26 | 1,699.00 | 1,702.00 | 1,678.00 | 1,691.00 | 0.1M |
| 2024-08-23 | 1,714.00 | 1,729.00 | 1,698.00 | 1,717.00 | 0.1M |
| 2024-08-22 | 1,734.00 | 1,758.00 | 1,722.00 | 1,731.00 | 0.1M |
| 2024-08-21 | 1,727.00 | 1,735.00 | 1,715.00 | 1,728.00 | 0.2M |
| 2024-08-20 | 1,769.00 | 1,769.00 | 1,749.00 | 1,758.00 | 0.1M |
| 2024-08-19 | 1,767.00 | 1,788.00 | 1,729.00 | 1,730.00 | 0.2M |
| 2024-08-16 | 1,758.00 | 1,782.00 | 1,740.00 | 1,782.00 | 0.4M |
| 2024-08-15 | 1,669.00 | 1,704.00 | 1,666.00 | 1,691.00 | 0.1M |
| 2024-08-14 | 1,693.00 | 1,693.00 | 1,647.00 | 1,667.00 | 0.2M |
| 2024-08-13 | 1,621.00 | 1,654.00 | 1,610.00 | 1,654.00 | 0.1M |
| 2024-08-09 | 1,692.00 | 1,693.00 | 1,548.00 | 1,581.00 | 0.6M |
| 2024-08-08 | 1,578.00 | 1,613.00 | 1,543.00 | 1,609.00 | 0.3M |
| 2024-08-07 | 1,505.00 | 1,650.00 | 1,505.00 | 1,645.00 | 0.4M |
| 2024-08-06 | 1,513.00 | 1,585.00 | 1,495.00 | 1,557.00 | 0.4M |
| 2024-08-05 | 1,479.00 | 1,540.00 | 1,301.00 | 1,311.00 | 0.8M |
| 2024-08-02 | 1,666.00 | 1,681.00 | 1,629.00 | 1,635.00 | 0.9M |
| 2024-08-01 | 1,866.00 | 1,867.00 | 1,776.00 | 1,796.00 | 0.4M |
| 2024-07-31 | 1,712.00 | 1,838.00 | 1,701.00 | 1,826.00 | 0.7M |
| 2024-07-30 | 1,748.00 | 1,753.00 | 1,718.00 | 1,752.00 | 0.3M |
| 2024-07-29 | 1,750.00 | 1,762.00 | 1,733.00 | 1,758.00 | 0.3M |
| 2024-07-26 | 1,724.00 | 1,734.00 | 1,688.00 | 1,705.00 | 0.8M |
| 2024-07-25 | 1,762.00 | 1,773.00 | 1,728.00 | 1,749.00 | 1.1M |
| 2024-07-24 | 1,870.00 | 1,899.00 | 1,858.00 | 1,862.00 | 0.5M |
| 2024-07-23 | 1,920.00 | 1,920.00 | 1,867.00 | 1,882.00 | 0.9M |
| 2024-07-22 | 1,933.00 | 1,933.00 | 1,872.00 | 1,877.00 | 0.9M |
| 2024-07-19 | 1,927.00 | 1,959.00 | 1,918.00 | 1,939.00 | 0.5M |
| 2024-07-18 | 1,894.00 | 1,952.00 | 1,890.00 | 1,929.00 | 1.1M |
| 2024-07-17 | 2,123.00 | 2,123.00 | 2,057.00 | 2,062.00 | 0.6M |
| 2024-07-16 | 2,126.00 | 2,134.00 | 2,111.00 | 2,126.00 | 0.4M |
| 2024-07-12 | 2,139.00 | 2,152.00 | 2,102.00 | 2,112.00 | 0.7M |
| 2024-07-11 | 2,226.00 | 2,227.00 | 2,193.00 | 2,213.00 | 0.6M |
| 2024-07-10 | 2,163.00 | 2,189.00 | 2,148.00 | 2,189.00 | 0.2M |
| 2024-07-09 | 2,135.00 | 2,175.00 | 2,135.00 | 2,171.00 | 0.3M |
| 2024-07-08 | 2,115.00 | 2,132.00 | 2,108.00 | 2,120.00 | 0.1M |
| 2024-07-05 | 2,132.00 | 2,138.00 | 2,107.00 | 2,112.00 | 0.2M |
| 2024-07-04 | 2,128.00 | 2,141.00 | 2,116.00 | 2,127.00 | 0.2M |
| 2024-07-03 | 2,066.00 | 2,107.00 | 2,061.00 | 2,105.00 | 0.2M |
| 2024-07-02 | 2,033.00 | 2,049.00 | 2,019.00 | 2,047.00 | 0.2M |
| 2024-07-01 | 2,062.00 | 2,063.00 | 2,028.00 | 2,033.00 | 0.2M |
| 2024-06-28 | 2,041.00 | 2,058.00 | 2,036.00 | 2,047.00 | 0.1M |
| 2024-06-27 | 2,045.00 | 2,052.00 | 2,017.00 | 2,025.00 | 0.1M |
| 2024-06-26 | 2,030.00 | 2,057.00 | 2,024.00 | 2,055.00 | 0.3M |
| 2024-06-25 | 2,012.00 | 2,013.00 | 1,979.00 | 2,001.00 | 0.4M |
| 2024-06-24 | 2,016.00 | 2,033.00 | 2,004.00 | 2,028.00 | 0.1M |
| 2024-06-21 | 2,019.00 | 2,034.00 | 2,008.00 | 2,034.00 | 0.1M |
| 2024-06-20 | 2,010.00 | 2,040.00 | 2,002.00 | 2,040.00 | 0.1M |
| 2024-06-19 | 2,040.00 | 2,055.00 | 2,007.00 | 2,015.00 | 0.2M |
| 2024-06-18 | 2,033.00 | 2,040.00 | 2,020.00 | 2,022.00 | 0.2M |
| 2024-06-17 | 2,036.00 | 2,036.00 | 2,002.00 | 2,010.00 | 0.4M |
| 2024-06-14 | 2,037.00 | 2,071.00 | 2,037.00 | 2,058.00 | 0.2M |
| 2024-06-13 | 2,059.00 | 2,065.00 | 2,042.00 | 2,044.00 | 0.2M |
| 2024-06-12 | 2,005.00 | 2,024.00 | 2,002.00 | 2,024.00 | 0.1M |
| 2024-06-11 | 2,011.00 | 2,025.00 | 2,009.00 | 2,018.00 | 0.2M |
| 2024-06-10 | 1,980.00 | 1,998.00 | 1,976.00 | 1,995.00 | 0.1M |
| 2024-06-07 | 1,987.00 | 1,993.00 | 1,966.00 | 1,978.00 | 0.3M |
| 2024-06-06 | 2,002.00 | 2,002.00 | 1,978.00 | 1,984.00 | 0.4M |
| 2024-06-05 | 1,972.00 | 1,981.00 | 1,935.00 | 1,940.00 | 1.0M |
| 2024-06-04 | 1,993.00 | 2,009.00 | 1,981.00 | 1,986.00 | 0.7M |