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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1,777.00 | 1,790.00 | 1,776.00 | 1,790.00 | 0.0M |
| 2023-12-28 | 1,796.02 | 1,806.30 | 1,790.02 | 1,805.74 | 0.0M |
| 2023-12-27 | 1,801.00 | 1,801.00 | 1,780.00 | 1,790.00 | 0.0M |
| 2023-12-26 | 1,804.91 | 1,804.91 | 1,792.00 | 1,799.80 | 0.0M |
| 2023-12-22 | 1,809.00 | 1,809.00 | 1,804.00 | 1,804.91 | 0.0M |
| 2023-12-21 | 1,810.00 | 1,810.00 | 1,785.00 | 1,793.85 | 0.0M |
| 2023-12-20 | 1,800.00 | 1,810.00 | 1,797.30 | 1,797.30 | 0.0M |
| 2023-12-19 | 1,810.00 | 1,810.00 | 1,801.01 | 1,805.01 | 0.0M |
| 2023-12-18 | 1,831.00 | 1,831.79 | 1,805.00 | 1,805.00 | 0.0M |
| 2023-12-15 | 1,753.00 | 1,800.00 | 1,753.00 | 1,784.94 | 0.0M |
| 2023-12-14 | 1,774.00 | 1,779.99 | 1,722.10 | 1,727.92 | 0.0M |
| 2023-12-13 | 1,765.00 | 1,833.99 | 1,727.00 | 1,773.00 | 0.0M |
| 2023-12-11 | 1,965.01 | 2,017.82 | 1,965.01 | 2,004.00 | 0.0M |
| 2023-12-08 | 1,947.01 | 1,947.01 | 1,947.01 | 1,947.01 | 0.0M |
| 2023-12-07 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0M |
| 2023-12-06 | 1,961.87 | 1,961.87 | 1,948.00 | 1,948.00 | 0.0M |
| 2023-12-05 | 2,006.00 | 2,006.00 | 1,984.75 | 1,984.75 | 0.0M |
| 2023-12-04 | 2,012.50 | 2,018.00 | 2,012.50 | 2,018.00 | 0.0M |
| 2023-11-29 | 2,006.03 | 2,006.03 | 2,006.03 | 2,006.03 | 0.0M |
| 2023-11-28 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.0M |
| 2023-11-21 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2023-11-17 | 1,988.88 | 1,988.88 | 1,988.88 | 1,988.88 | 0.0M |
| 2023-11-16 | 1,987.54 | 1,987.54 | 1,985.00 | 1,985.00 | 0.0M |
| 2023-11-15 | 1,970.00 | 2,017.00 | 1,970.00 | 2,016.00 | 0.0M |
| 2023-11-14 | 2,007.00 | 2,018.00 | 2,007.00 | 2,017.00 | 0.0M |
| 2023-11-13 | 1,990.30 | 1,990.30 | 1,990.30 | 1,990.30 | 0.0M |
| 2023-11-10 | 1,994.00 | 1,994.00 | 1,990.30 | 1,990.30 | 0.0M |
| 2023-11-09 | 1,973.00 | 1,996.00 | 1,973.00 | 1,995.92 | 0.0M |
| 2023-11-08 | 1,956.00 | 1,973.00 | 1,956.00 | 1,973.00 | 0.0M |
| 2023-11-07 | 1,922.35 | 1,922.35 | 1,900.53 | 1,900.53 | 0.0M |
| 2023-11-06 | 1,900.14 | 1,900.14 | 1,900.14 | 1,900.14 | 0.0M |
| 2023-11-03 | 1,905.63 | 1,905.63 | 1,892.50 | 1,900.80 | 0.0M |
| 2023-11-01 | 1,892.50 | 1,892.50 | 1,892.50 | 1,892.50 | 0.0M |
| 2023-10-27 | 1,835.25 | 1,835.25 | 1,825.00 | 1,825.59 | 0.0M |
| 2023-10-25 | 1,857.48 | 1,857.48 | 1,857.48 | 1,857.48 | 0.0M |
| 2023-10-24 | 1,895.00 | 1,900.00 | 1,895.00 | 1,900.00 | 0.0M |
| 2023-10-23 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 0.0M |
| 2023-10-20 | 1,861.00 | 1,861.00 | 1,853.00 | 1,853.00 | 0.0M |
| 2023-10-18 | 1,957.00 | 1,980.00 | 1,957.00 | 1,965.00 | 0.0M |
| 2023-10-16 | 1,952.28 | 1,952.28 | 1,952.28 | 1,952.28 | 0.0M |
| 2023-10-12 | 1,963.26 | 1,973.00 | 1,953.44 | 1,961.00 | 0.0M |
| 2023-10-10 | 1,989.00 | 1,989.00 | 1,978.17 | 1,978.17 | 0.0M |
| 2023-10-09 | 2,000.00 | 2,009.70 | 2,000.00 | 2,005.00 | 0.0M |
| 2023-10-06 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 0.0M |
| 2023-10-03 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0M |
| 2023-10-02 | 1,878.31 | 1,878.31 | 1,878.31 | 1,878.31 | 0.0M |
| 2023-09-29 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0M |
| 2023-09-28 | 1,830.00 | 1,869.15 | 1,830.00 | 1,869.15 | 0.0M |
| 2023-09-27 | 1,840.00 | 1,849.99 | 1,828.01 | 1,847.00 | 0.0M |
| 2023-09-26 | 1,837.38 | 1,839.20 | 1,837.00 | 1,837.42 | 0.0M |
| 2023-09-25 | 1,874.00 | 1,880.00 | 1,872.00 | 1,880.00 | 0.0M |
| 2023-09-22 | 1,869.25 | 1,869.25 | 1,869.25 | 1,869.25 | 0.0M |
| 2023-09-21 | 1,907.00 | 1,907.00 | 1,895.00 | 1,895.00 | 0.0M |
| 2023-09-20 | 1,939.00 | 1,960.00 | 1,939.00 | 1,960.00 | 0.0M |
| 2023-09-19 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0M |
| 2023-09-18 | 1,900.00 | 1,971.99 | 1,900.00 | 1,920.00 | 0.0M |
| 2023-09-15 | 1,905.52 | 1,956.01 | 1,905.52 | 1,952.20 | 0.0M |
| 2023-09-14 | 1,943.75 | 1,967.97 | 1,942.24 | 1,949.01 | 0.0M |
| 2023-09-13 | 1,930.00 | 1,932.10 | 1,891.50 | 1,921.00 | 0.0M |
| 2023-09-12 | 2,000.00 | 2,000.00 | 1,856.00 | 1,899.26 | 0.0M |
| 2023-09-11 | 2,250.00 | 2,250.00 | 2,193.50 | 2,199.85 | 0.0M |
| 2023-09-08 | 2,184.88 | 2,229.00 | 2,184.88 | 2,229.00 | 0.0M |
| 2023-09-07 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0.0M |
| 2023-09-06 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0.0M |
| 2023-09-05 | 2,180.00 | 2,180.00 | 2,155.00 | 2,155.00 | 0.0M |
| 2023-09-01 | 2,070.21 | 2,070.21 | 2,060.19 | 2,060.19 | 0.0M |
| 2023-08-31 | 2,050.00 | 2,050.00 | 2,014.00 | 2,022.38 | 0.0M |
| 2023-08-29 | 2,060.00 | 2,060.00 | 2,025.81 | 2,060.00 | 0.0M |
| 2023-08-28 | 1,936.80 | 1,936.80 | 1,936.80 | 1,936.80 | 0.0M |
| 2023-08-25 | 1,950.00 | 1,950.00 | 1,941.50 | 1,941.50 | 0.0M |
| 2023-08-23 | 2,018.00 | 2,027.00 | 1,900.00 | 1,986.00 | 0.0M |
| 2023-08-21 | 1,977.60 | 1,980.00 | 1,977.60 | 1,980.00 | 0.0M |
| 2023-08-18 | 1,974.53 | 1,992.00 | 1,974.53 | 1,992.00 | 0.0M |
| 2023-08-17 | 1,978.53 | 1,978.53 | 1,978.53 | 1,978.53 | 0.0M |
| 2023-08-16 | 2,006.00 | 2,006.00 | 1,990.00 | 1,990.00 | 0.0M |
| 2023-08-15 | 2,010.00 | 2,020.27 | 1,997.70 | 1,997.70 | 0.0M |
| 2023-08-14 | 1,968.85 | 1,968.85 | 1,968.85 | 1,968.85 | 0.0M |
| 2023-08-11 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0M |
| 2023-08-10 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.0M |
| 2023-08-09 | 1,924.34 | 1,930.01 | 1,924.34 | 1,930.01 | 0.0M |
| 2023-08-07 | 1,968.00 | 1,973.00 | 1,968.00 | 1,973.00 | 0.0M |
| 2023-08-04 | 1,957.00 | 1,959.00 | 1,957.00 | 1,958.40 | 0.0M |
| 2023-08-03 | 1,988.50 | 1,988.50 | 1,988.50 | 1,988.50 | 0.0M |
| 2023-08-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2023-07-31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0M |
| 2023-07-28 | 1,947.82 | 1,947.82 | 1,947.82 | 1,947.82 | 0.0M |
| 2023-07-25 | 1,991.00 | 2,000.10 | 1,991.00 | 2,000.00 | 0.0M |
| 2023-07-24 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.0M |
| 2023-07-20 | 1,974.32 | 1,974.32 | 1,957.00 | 1,957.00 | 0.0M |
| 2023-07-19 | 1,998.00 | 1,998.00 | 1,985.00 | 1,985.00 | 0.0M |
| 2023-07-18 | 2,025.30 | 2,025.30 | 2,025.30 | 2,025.30 | 0.0M |
| 2023-07-17 | 2,022.00 | 2,022.00 | 1,994.00 | 2,000.00 | 0.0M |
| 2023-07-14 | 2,003.00 | 2,010.00 | 1,988.00 | 1,990.81 | 0.0M |
| 2023-07-13 | 1,982.50 | 1,992.00 | 1,975.00 | 1,979.00 | 0.0M |
| 2023-07-12 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0M |
| 2023-07-07 | 1,972.50 | 1,972.50 | 1,970.32 | 1,970.32 | 0.0M |
| 2023-07-06 | 1,973.00 | 1,990.00 | 1,973.00 | 1,990.00 | 0.0M |
| 2023-07-05 | 1,973.00 | 1,975.00 | 1,973.00 | 1,973.00 | 0.0M |
| 2023-07-03 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 0.0M |
| 2023-06-30 | 2,015.00 | 2,052.00 | 2,015.00 | 2,051.00 | 0.0M |
| 2023-06-29 | 2,007.11 | 2,007.11 | 2,007.11 | 2,007.11 | 0.0M |
| 2023-06-28 | 2,023.00 | 2,023.00 | 2,015.00 | 2,015.00 | 0.0M |
| 2023-06-27 | 2,019.99 | 2,021.00 | 1,993.00 | 2,021.00 | 0.0M |
| 2023-06-26 | 2,028.99 | 2,028.99 | 2,010.00 | 2,015.00 | 0.0M |
| 2023-06-22 | 2,100.00 | 2,109.96 | 2,100.00 | 2,109.96 | 0.0M |
| 2023-06-21 | 2,070.00 | 2,110.00 | 2,070.00 | 2,110.00 | 0.0M |
| 2023-06-20 | 2,120.00 | 2,120.00 | 2,102.00 | 2,102.00 | 0.0M |
| 2023-06-16 | 2,153.23 | 2,155.00 | 2,106.11 | 2,140.51 | 0.0M |
| 2023-06-15 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 0.0M |
| 2023-06-14 | 2,100.00 | 2,101.00 | 2,094.99 | 2,095.00 | 0.0M |
| 2023-06-13 | 2,100.01 | 2,100.99 | 2,030.00 | 2,030.00 | 0.0M |
| 2023-06-12 | 2,000.00 | 2,040.00 | 2,000.00 | 2,030.00 | 0.0M |
| 2023-06-09 | 1,895.00 | 1,896.00 | 1,895.00 | 1,896.00 | 0.0M |
| 2023-06-08 | 1,870.01 | 1,870.01 | 1,870.01 | 1,870.01 | 0.0M |
| 2023-06-05 | 1,855.00 | 1,870.01 | 1,855.00 | 1,870.01 | 0.0M |
| 2023-06-02 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.0M |
| 2023-06-01 | 1,855.74 | 1,872.65 | 1,855.74 | 1,872.65 | 0.0M |
| 2023-05-31 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0M |
| 2023-05-30 | 1,857.50 | 1,857.77 | 1,857.50 | 1,857.77 | 0.0M |
| 2023-05-26 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0M |
| 2023-05-25 | 1,826.45 | 1,840.00 | 1,826.45 | 1,840.00 | 0.0M |
| 2023-05-22 | 1,826.45 | 1,826.45 | 1,826.45 | 1,826.45 | 0.0M |
| 2023-05-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2023-05-16 | 1,723.54 | 1,725.00 | 1,717.53 | 1,717.53 | 0.0M |
| 2023-05-15 | 1,698.49 | 1,698.49 | 1,698.49 | 1,698.49 | 0.0M |
| 2023-05-12 | 1,711.57 | 1,711.57 | 1,711.57 | 1,711.57 | 0.0M |
| 2023-05-11 | 1,697.69 | 1,707.40 | 1,697.69 | 1,707.40 | 0.0M |
| 2023-05-05 | 1,688.64 | 1,717.00 | 1,688.64 | 1,717.00 | 0.0M |
| 2023-05-03 | 1,695.87 | 1,695.87 | 1,695.87 | 1,695.87 | 0.0M |
| 2023-04-26 | 1,701.34 | 1,701.34 | 1,695.34 | 1,695.34 | 0.0M |
| 2023-04-18 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0M |
| 2023-04-17 | 1,746.99 | 1,746.99 | 1,746.99 | 1,746.99 | 0.0M |
| 2023-04-14 | 1,730.00 | 1,730.00 | 1,724.18 | 1,724.18 | 0.0M |
| 2023-04-13 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.0M |
| 2023-04-12 | 1,713.10 | 1,713.10 | 1,698.80 | 1,698.80 | 0.0M |
| 2023-04-11 | 1,710.64 | 1,710.64 | 1,710.64 | 1,710.64 | 0.0M |
| 2023-04-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2023-04-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2023-03-28 | 1,631.20 | 1,631.20 | 1,631.20 | 1,631.20 | 0.0M |
| 2023-03-23 | 1,652.00 | 1,652.00 | 1,638.15 | 1,638.15 | 0.0M |
| 2023-03-22 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.0M |
| 2023-03-21 | 1,629.23 | 1,629.23 | 1,629.23 | 1,629.23 | 0.0M |
| 2023-03-15 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 0.0M |
| 2023-03-14 | 1,572.00 | 1,572.00 | 1,555.65 | 1,555.65 | 0.0M |
| 2023-03-13 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 0.0M |
| 2023-03-10 | 1,523.21 | 1,559.94 | 1,523.21 | 1,559.94 | 0.0M |
| 2023-03-09 | 1,625.59 | 1,625.59 | 1,580.00 | 1,582.00 | 0.0M |
| 2023-03-06 | 1,617.36 | 1,617.36 | 1,617.36 | 1,617.36 | 0.0M |
| 2023-03-03 | 1,584.60 | 1,593.00 | 1,584.60 | 1,593.00 | 0.0M |
| 2023-03-02 | 1,567.05 | 1,567.05 | 1,567.05 | 1,567.05 | 0.0M |
| 2023-03-01 | 1,585.00 | 1,585.00 | 1,566.00 | 1,566.00 | 0.0M |
| 2023-02-27 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0M |
| 2023-02-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2023-02-23 | 1,627.00 | 1,640.00 | 1,627.00 | 1,640.00 | 0.0M |
| 2023-02-22 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0M |
| 2023-02-21 | 1,589.00 | 1,589.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2023-02-17 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0M |
| 2023-02-16 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.0M |
| 2023-02-15 | 1,660.18 | 1,660.18 | 1,640.00 | 1,640.60 | 0.0M |
| 2023-02-14 | 1,631.00 | 1,649.60 | 1,631.00 | 1,649.60 | 0.0M |
| 2023-02-13 | 1,647.00 | 1,658.00 | 1,647.00 | 1,658.00 | 0.0M |
| 2023-02-10 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2023-02-09 | 1,624.17 | 1,624.17 | 1,624.17 | 1,624.17 | 0.0M |
| 2023-02-08 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0M |
| 2023-02-07 | 1,660.00 | 1,660.00 | 1,652.00 | 1,656.71 | 0.0M |
| 2023-02-02 | 1,677.99 | 1,677.99 | 1,677.99 | 1,677.99 | 0.0M |
| 2023-02-01 | 1,667.00 | 1,680.00 | 1,665.48 | 1,680.00 | 0.0M |
| 2023-01-30 | 1,652.00 | 1,652.00 | 1,636.20 | 1,636.20 | 0.0M |
| 2023-01-27 | 1,683.30 | 1,683.30 | 1,675.01 | 1,675.01 | 0.0M |
| 2023-01-26 | 1,699.99 | 1,699.99 | 1,686.00 | 1,686.00 | 0.0M |
| 2023-01-24 | 1,638.50 | 1,648.21 | 1,638.50 | 1,648.21 | 0.0M |
| 2023-01-20 | 1,630.00 | 1,638.50 | 1,630.00 | 1,638.50 | 0.0M |
| 2023-01-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0M |
| 2023-01-17 | 1,664.50 | 1,664.50 | 1,656.24 | 1,656.24 | 0.0M |
| 2023-01-13 | 1,659.80 | 1,666.85 | 1,659.25 | 1,666.85 | 0.0M |
| 2023-01-12 | 1,660.00 | 1,670.00 | 1,660.00 | 1,669.55 | 0.0M |
| 2023-01-10 | 1,647.84 | 1,647.84 | 1,647.84 | 1,647.84 | 0.0M |
| 2023-01-06 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0M |
| 2023-01-04 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0M |