5,218.40
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 1,583.80 | 1,583.80 | 1,583.00 | 1,583.00 | 0.0M |
| 2022-12-27 | 1,568.92 | 1,580.00 | 1,568.92 | 1,576.91 | 0.0M |
| 2022-12-23 | 1,559.78 | 1,565.02 | 1,559.78 | 1,565.02 | 0.0M |
| 2022-12-22 | 1,568.84 | 1,570.01 | 1,568.84 | 1,570.01 | 0.0M |
| 2022-12-21 | 1,604.11 | 1,604.11 | 1,604.00 | 1,604.00 | 0.0M |
| 2022-12-20 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0M |
| 2022-12-19 | 1,616.21 | 1,616.21 | 1,616.21 | 1,616.21 | 0.0M |
| 2022-12-14 | 1,616.21 | 1,616.21 | 1,616.21 | 1,616.21 | 0.0M |
| 2022-12-13 | 1,641.00 | 1,661.00 | 1,575.01 | 1,575.01 | 0.0M |
| 2022-12-08 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0M |
| 2022-12-06 | 1,574.39 | 1,574.39 | 1,574.39 | 1,574.39 | 0.0M |
| 2022-12-01 | 1,574.41 | 1,610.00 | 1,574.41 | 1,610.00 | 0.0M |
| 2022-11-28 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0M |
| 2022-11-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2022-11-23 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2022-11-22 | 1,545.00 | 1,594.00 | 1,545.00 | 1,594.00 | 0.0M |
| 2022-11-16 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 0.0M |
| 2022-11-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-11-10 | 1,476.21 | 1,476.22 | 1,476.21 | 1,476.22 | 0.0M |
| 2022-11-09 | 1,500.00 | 1,500.00 | 1,464.01 | 1,464.01 | 0.0M |
| 2022-11-08 | 1,452.01 | 1,452.01 | 1,452.01 | 1,452.01 | 0.0M |
| 2022-11-07 | 1,451.81 | 1,451.81 | 1,451.81 | 1,451.81 | 0.0M |
| 2022-11-01 | 1,552.20 | 1,552.20 | 1,480.00 | 1,480.00 | 0.0M |
| 2022-10-31 | 1,560.00 | 1,560.00 | 1,540.00 | 1,540.00 | 0.0M |
| 2022-10-28 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 0.0M |
| 2022-10-27 | 1,475.02 | 1,500.00 | 1,475.02 | 1,489.20 | 0.0M |
| 2022-10-26 | 1,475.02 | 1,475.02 | 1,475.02 | 1,475.02 | 0.0M |
| 2022-10-25 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.0M |
| 2022-10-20 | 1,376.00 | 1,392.00 | 1,376.00 | 1,392.00 | 0.0M |
| 2022-10-18 | 1,363.00 | 1,363.00 | 1,336.00 | 1,336.00 | 0.0M |
| 2022-10-17 | 1,324.00 | 1,345.00 | 1,324.00 | 1,345.00 | 0.0M |
| 2022-10-14 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0M |
| 2022-10-12 | 1,273.00 | 1,278.00 | 1,273.00 | 1,278.00 | 0.0M |
| 2022-10-10 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.0M |
| 2022-10-07 | 1,300.00 | 1,300.00 | 1,264.00 | 1,264.00 | 0.0M |
| 2022-10-06 | 1,341.24 | 1,341.24 | 1,315.11 | 1,315.11 | 0.0M |
| 2022-10-04 | 1,308.00 | 1,308.00 | 1,306.00 | 1,306.00 | 0.0M |
| 2022-09-23 | 1,300.01 | 1,300.01 | 1,298.60 | 1,300.00 | 0.0M |
| 2022-09-22 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0M |
| 2022-09-21 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 0.0M |
| 2022-09-19 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.0M |
| 2022-09-15 | 1,420.20 | 1,420.20 | 1,415.00 | 1,415.00 | 0.0M |
| 2022-09-14 | 1,447.00 | 1,447.00 | 1,435.70 | 1,435.70 | 0.0M |
| 2022-09-13 | 1,547.99 | 1,585.00 | 1,531.33 | 1,554.56 | 0.0M |
| 2022-09-12 | 1,500.00 | 1,535.00 | 1,500.00 | 1,535.00 | 0.0M |
| 2022-09-09 | 1,496.50 | 1,496.50 | 1,487.00 | 1,487.00 | 0.0M |
| 2022-09-08 | 1,490.00 | 1,494.00 | 1,490.00 | 1,494.00 | 0.0M |
| 2022-09-06 | 1,484.99 | 1,495.00 | 1,484.99 | 1,495.00 | 0.0M |
| 2022-08-30 | 1,483.39 | 1,483.39 | 1,483.39 | 1,483.39 | 0.0M |
| 2022-08-26 | 1,541.13 | 1,541.13 | 1,535.00 | 1,541.13 | 0.0M |
| 2022-08-23 | 1,530.00 | 1,535.24 | 1,530.00 | 1,535.24 | 0.0M |
| 2022-08-19 | 1,588.71 | 1,588.71 | 1,588.71 | 1,588.71 | 0.0M |
| 2022-08-18 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2022-08-15 | 1,554.82 | 1,554.82 | 1,554.82 | 1,554.82 | 0.0M |
| 2022-08-11 | 1,554.82 | 1,554.82 | 1,554.82 | 1,554.82 | 0.0M |
| 2022-08-10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0M |
| 2022-08-09 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2022-08-08 | 1,562.85 | 1,562.85 | 1,562.85 | 1,562.85 | 0.0M |
| 2022-08-05 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0M |
| 2022-08-03 | 1,600.00 | 1,602.11 | 1,583.96 | 1,583.96 | 0.0M |
| 2022-08-02 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0M |
| 2022-08-01 | 1,567.30 | 1,567.30 | 1,567.30 | 1,567.30 | 0.0M |
| 2022-07-29 | 1,582.86 | 1,582.86 | 1,582.86 | 1,582.86 | 0.0M |
| 2022-07-28 | 1,560.00 | 1,614.97 | 1,560.00 | 1,614.97 | 0.0M |
| 2022-07-25 | 1,528.89 | 1,534.75 | 1,527.08 | 1,527.08 | 0.0M |
| 2022-07-22 | 1,537.85 | 1,537.85 | 1,537.85 | 1,537.85 | 0.0M |
| 2022-07-21 | 1,491.80 | 1,491.80 | 1,491.80 | 1,491.80 | 0.0M |
| 2022-07-20 | 1,491.80 | 1,491.80 | 1,491.80 | 1,491.80 | 0.0M |
| 2022-07-15 | 1,447.11 | 1,447.11 | 1,447.11 | 1,447.11 | 0.0M |
| 2022-07-14 | 1,453.68 | 1,453.68 | 1,453.68 | 1,453.68 | 0.0M |
| 2022-07-13 | 1,453.68 | 1,453.68 | 1,453.68 | 1,453.68 | 0.0M |
| 2022-07-11 | 1,488.28 | 1,488.28 | 1,488.28 | 1,488.28 | 0.0M |
| 2022-07-08 | 1,485.99 | 1,485.99 | 1,462.00 | 1,462.00 | 0.0M |
| 2022-07-07 | 1,486.78 | 1,486.78 | 1,486.78 | 1,486.78 | 0.0M |
| 2022-07-05 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 0.0M |
| 2022-07-01 | 1,419.00 | 1,429.00 | 1,419.00 | 1,429.00 | 0.0M |
| 2022-06-30 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.0M |
| 2022-06-29 | 1,407.00 | 1,407.00 | 1,407.00 | 1,407.00 | 0.0M |
| 2022-06-28 | 1,405.00 | 1,405.00 | 1,384.00 | 1,384.00 | 0.0M |
| 2022-06-23 | 1,350.65 | 1,350.65 | 1,350.65 | 1,350.65 | 0.0M |
| 2022-06-22 | 1,346.14 | 1,346.14 | 1,346.14 | 1,346.14 | 0.0M |
| 2022-06-21 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2022-06-17 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.0M |
| 2022-06-16 | 1,378.61 | 1,378.61 | 1,378.61 | 1,378.61 | 0.0M |
| 2022-06-15 | 1,448.01 | 1,448.01 | 1,429.97 | 1,429.97 | 0.0M |
| 2022-06-14 | 1,436.00 | 1,460.00 | 1,436.00 | 1,440.00 | 0.0M |
| 2022-06-13 | 1,333.30 | 1,333.30 | 1,333.30 | 1,333.30 | 0.0M |
| 2022-06-10 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.0M |
| 2022-06-08 | 1,424.58 | 1,424.58 | 1,395.00 | 1,395.00 | 0.0M |
| 2022-06-07 | 1,424.58 | 1,424.58 | 1,424.58 | 1,424.58 | 0.0M |
| 2022-06-06 | 1,435.00 | 1,437.00 | 1,435.00 | 1,437.00 | 0.0M |
| 2022-06-03 | 1,399.00 | 1,401.02 | 1,399.00 | 1,401.02 | 0.0M |
| 2022-06-01 | 1,410.01 | 1,411.80 | 1,409.50 | 1,411.80 | 0.0M |
| 2022-05-31 | 1,416.00 | 1,430.00 | 1,416.00 | 1,428.00 | 0.0M |
| 2022-05-26 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2022-05-19 | 1,370.51 | 1,370.51 | 1,370.51 | 1,370.51 | 0.0M |
| 2022-05-17 | 1,423.26 | 1,423.26 | 1,423.26 | 1,423.26 | 0.0M |
| 2022-05-16 | 1,405.01 | 1,405.01 | 1,405.01 | 1,405.01 | 0.0M |
| 2022-05-13 | 1,437.19 | 1,437.19 | 1,437.19 | 1,437.19 | 0.0M |
| 2022-05-12 | 1,432.00 | 1,432.00 | 1,405.00 | 1,405.00 | 0.0M |
| 2022-05-11 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 0.0M |
| 2022-05-10 | 1,479.99 | 1,479.99 | 1,479.99 | 1,479.99 | 0.0M |
| 2022-05-09 | 1,457.00 | 1,457.00 | 1,450.02 | 1,450.02 | 0.0M |
| 2022-05-06 | 1,460.90 | 1,460.90 | 1,431.91 | 1,431.91 | 0.0M |
| 2022-05-03 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.0M |
| 2022-05-02 | 1,479.17 | 1,479.17 | 1,479.17 | 1,479.17 | 0.0M |
| 2022-04-28 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2022-04-27 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 0.0M |
| 2022-04-26 | 1,512.81 | 1,512.82 | 1,512.81 | 1,512.82 | 0.0M |
| 2022-04-25 | 1,530.10 | 1,530.10 | 1,470.00 | 1,470.00 | 0.0M |
| 2022-04-21 | 1,628.00 | 1,630.00 | 1,623.00 | 1,623.00 | 0.0M |
| 2022-04-20 | 1,589.01 | 1,632.02 | 1,589.01 | 1,632.02 | 0.0M |
| 2022-04-19 | 1,567.32 | 1,589.00 | 1,567.32 | 1,589.00 | 0.0M |
| 2022-04-18 | 1,575.00 | 1,575.00 | 1,560.01 | 1,560.01 | 0.0M |
| 2022-04-13 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | 0.0M |
| 2022-04-12 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2022-04-08 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0M |
| 2022-04-06 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | 0.0M |
| 2022-04-05 | 1,630.01 | 1,660.63 | 1,630.01 | 1,659.00 | 0.0M |
| 2022-04-04 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2022-04-01 | 1,623.84 | 1,630.00 | 1,623.84 | 1,630.00 | 0.0M |
| 2022-03-31 | 1,700.00 | 1,700.00 | 1,666.00 | 1,666.00 | 0.0M |
| 2022-03-29 | 1,665.42 | 1,680.00 | 1,665.42 | 1,680.00 | 0.0M |
| 2022-03-28 | 1,650.64 | 1,650.64 | 1,650.64 | 1,650.64 | 0.0M |
| 2022-03-24 | 1,650.87 | 1,655.00 | 1,648.23 | 1,648.23 | 0.0M |
| 2022-03-23 | 1,622.52 | 1,622.52 | 1,622.52 | 1,622.52 | 0.0M |
| 2022-03-22 | 1,649.90 | 1,660.19 | 1,649.90 | 1,660.19 | 0.0M |
| 2022-03-18 | 1,712.99 | 1,712.99 | 1,712.99 | 1,712.99 | 0.0M |
| 2022-03-16 | 1,660.00 | 1,661.59 | 1,626.00 | 1,650.00 | 0.0M |
| 2022-03-15 | 1,651.67 | 1,699.99 | 1,651.67 | 1,699.99 | 0.0M |
| 2022-03-14 | 1,600.35 | 1,600.35 | 1,600.35 | 1,600.35 | 0.0M |
| 2022-03-11 | 1,590.00 | 1,676.77 | 1,587.19 | 1,655.67 | 0.0M |
| 2022-03-09 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0M |
| 2022-03-07 | 1,565.89 | 1,585.54 | 1,565.89 | 1,585.54 | 0.0M |
| 2022-03-04 | 1,607.85 | 1,610.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2022-03-03 | 1,622.00 | 1,628.67 | 1,622.00 | 1,626.00 | 0.0M |
| 2022-03-02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2022-03-01 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2022-02-28 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 0.0M |
| 2022-02-25 | 1,548.50 | 1,548.50 | 1,548.50 | 1,548.50 | 0.0M |
| 2022-02-24 | 1,470.00 | 1,531.00 | 1,450.01 | 1,531.00 | 0.0M |
| 2022-02-22 | 1,513.00 | 1,513.00 | 1,499.00 | 1,499.00 | 0.0M |
| 2022-02-18 | 1,525.42 | 1,561.13 | 1,525.42 | 1,550.00 | 0.0M |
| 2022-02-17 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0M |
| 2022-02-16 | 1,623.75 | 1,623.75 | 1,591.00 | 1,600.00 | 0.0M |
| 2022-02-15 | 1,616.00 | 1,625.00 | 1,616.00 | 1,625.00 | 0.0M |
| 2022-02-14 | 1,600.00 | 1,615.00 | 1,600.00 | 1,615.00 | 0.0M |
| 2022-02-11 | 1,661.50 | 1,661.50 | 1,661.50 | 1,661.50 | 0.0M |
| 2022-02-10 | 1,703.25 | 1,703.25 | 1,680.00 | 1,680.00 | 0.0M |
| 2022-02-09 | 1,706.25 | 1,706.25 | 1,706.25 | 1,706.25 | 0.0M |
| 2022-02-08 | 1,710.85 | 1,710.85 | 1,667.00 | 1,667.00 | 0.0M |
| 2022-02-04 | 1,714.98 | 1,714.98 | 1,714.98 | 1,714.98 | 0.0M |
| 2022-02-03 | 1,648.01 | 1,695.05 | 1,648.00 | 1,672.99 | 0.0M |
| 2022-02-02 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 0.0M |
| 2022-02-01 | 1,640.00 | 1,649.99 | 1,640.00 | 1,649.99 | 0.0M |
| 2022-01-31 | 1,672.77 | 1,672.77 | 1,667.24 | 1,667.24 | 0.0M |
| 2022-01-28 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0M |
| 2022-01-27 | 1,670.00 | 1,670.00 | 1,651.23 | 1,651.23 | 0.0M |
| 2022-01-26 | 1,677.12 | 1,683.00 | 1,670.00 | 1,670.00 | 0.0M |
| 2022-01-25 | 1,685.00 | 1,699.99 | 1,678.25 | 1,699.99 | 0.0M |
| 2022-01-24 | 1,659.01 | 1,673.00 | 1,620.12 | 1,647.25 | 0.0M |
| 2022-01-21 | 1,693.85 | 1,693.85 | 1,681.35 | 1,685.01 | 0.0M |
| 2022-01-20 | 1,700.00 | 1,715.00 | 1,700.00 | 1,705.00 | 0.0M |
| 2022-01-19 | 1,740.00 | 1,750.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2022-01-18 | 1,756.00 | 1,761.36 | 1,746.00 | 1,746.00 | 0.0M |
| 2022-01-14 | 1,795.00 | 1,795.00 | 1,781.50 | 1,781.50 | 0.0M |
| 2022-01-13 | 1,789.00 | 1,797.00 | 1,789.00 | 1,791.13 | 0.0M |
| 2022-01-12 | 1,814.00 | 1,816.00 | 1,760.00 | 1,791.00 | 0.0M |
| 2022-01-11 | 1,799.00 | 1,811.00 | 1,790.00 | 1,807.99 | 0.0M |
| 2022-01-10 | 1,787.00 | 1,819.00 | 1,787.00 | 1,817.89 | 0.0M |
| 2022-01-07 | 1,767.00 | 1,792.34 | 1,767.00 | 1,783.88 | 0.0M |
| 2022-01-06 | 1,795.00 | 1,795.00 | 1,760.85 | 1,773.30 | 0.0M |
| 2022-01-05 | 1,817.00 | 1,817.00 | 1,775.00 | 1,775.00 | 0.0M |
| 2022-01-04 | 1,825.47 | 1,899.99 | 1,816.70 | 1,825.64 | 0.0M |
| 2022-01-03 | 1,777.00 | 1,799.00 | 1,777.00 | 1,799.00 | 0.0M |