22,700.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 17,502.00 | 17,502.00 | 16,779.00 | 16,779.00 | 0.0M |
| 2023-12-28 | 16,940.00 | 16,940.00 | 16,699.00 | 16,860.00 | 0.0M |
| 2023-12-27 | 16,940.00 | 16,940.00 | 16,779.00 | 16,940.00 | 0.0M |
| 2023-12-26 | 16,940.00 | 16,940.00 | 16,779.00 | 16,779.00 | 0.0M |
| 2023-12-25 | 17,020.00 | 17,020.00 | 16,779.00 | 16,860.00 | 0.0M |
| 2023-12-22 | 17,100.00 | 17,181.00 | 16,860.00 | 16,860.00 | 0.0M |
| 2023-12-21 | 16,779.00 | 17,181.00 | 16,779.00 | 17,100.00 | 0.0M |
| 2023-12-20 | 16,538.00 | 16,860.00 | 16,458.00 | 16,860.00 | 0.0M |
| 2023-12-19 | 16,378.00 | 16,619.00 | 16,378.00 | 16,458.00 | 0.0M |
| 2023-12-18 | 16,458.00 | 16,458.00 | 16,217.00 | 16,378.00 | 0.0M |
| 2023-12-15 | 16,458.00 | 16,458.00 | 16,137.00 | 16,458.00 | 0.0M |
| 2023-12-14 | 16,057.00 | 16,860.00 | 16,057.00 | 16,137.00 | 0.0M |
| 2023-12-13 | 15,093.00 | 16,057.00 | 15,093.00 | 15,655.00 | 0.0M |
| 2023-12-12 | 14,853.00 | 15,093.00 | 14,853.00 | 15,093.00 | 0.0M |
| 2023-12-08 | 15,013.00 | 15,093.00 | 15,013.00 | 15,093.00 | 0.0M |
| 2023-12-07 | 14,933.00 | 14,933.00 | 14,933.00 | 14,933.00 | 0.0M |
| 2023-12-06 | 14,853.00 | 14,933.00 | 14,291.00 | 14,933.00 | 0.0M |
| 2023-12-05 | 14,853.00 | 15,013.00 | 14,853.00 | 15,013.00 | 0.0M |
| 2023-12-04 | 14,853.00 | 14,853.00 | 14,772.00 | 14,853.00 | 0.0M |
| 2023-11-30 | 14,451.00 | 14,772.00 | 14,451.00 | 14,772.00 | 0.0M |
| 2023-11-29 | 14,612.00 | 14,772.00 | 14,612.00 | 14,772.00 | 0.0M |
| 2023-11-28 | 15,495.00 | 15,495.00 | 14,291.00 | 14,451.00 | 0.0M |
| 2023-11-27 | 14,291.00 | 14,291.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-11-23 | 14,291.00 | 14,291.00 | 14,291.00 | 14,291.00 | 0.0M |
| 2023-11-20 | 14,130.00 | 14,210.00 | 14,130.00 | 14,210.00 | 0.0M |
| 2023-11-17 | 13,729.00 | 14,210.00 | 13,729.00 | 14,050.00 | 0.0M |
| 2023-11-16 | 14,371.00 | 14,371.00 | 14,291.00 | 14,371.00 | 0.0M |
| 2023-11-15 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-11-14 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-11-10 | 13,648.00 | 14,130.00 | 13,648.00 | 14,130.00 | 0.0M |
| 2023-11-09 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.0M |
| 2023-11-08 | 14,050.00 | 14,130.00 | 14,050.00 | 14,050.00 | 0.0M |
| 2023-11-07 | 14,130.00 | 14,130.00 | 14,050.00 | 14,050.00 | 0.0M |
| 2023-11-06 | 14,130.00 | 14,130.00 | 13,969.00 | 14,130.00 | 0.0M |
| 2023-11-03 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.0M |
| 2023-11-02 | 13,889.00 | 13,889.00 | 13,889.00 | 13,889.00 | 0.0M |
| 2023-11-01 | 13,889.00 | 13,889.00 | 13,889.00 | 13,889.00 | 0.0M |
| 2023-10-31 | 13,889.00 | 13,969.00 | 13,889.00 | 13,969.00 | 0.0M |
| 2023-10-30 | 14,130.00 | 14,130.00 | 13,969.00 | 14,130.00 | 0.0M |
| 2023-10-27 | 13,809.00 | 13,889.00 | 13,809.00 | 13,809.00 | 0.0M |
| 2023-10-26 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.0M |
| 2023-10-25 | 14,451.00 | 14,451.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2023-10-24 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-10-23 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-10-20 | 14,050.00 | 14,130.00 | 13,969.00 | 14,130.00 | 0.0M |
| 2023-10-19 | 14,050.00 | 14,050.00 | 13,969.00 | 14,050.00 | 0.0M |
| 2023-10-18 | 13,889.00 | 13,889.00 | 13,809.00 | 13,809.00 | 0.0M |
| 2023-10-17 | 13,969.00 | 13,969.00 | 13,969.00 | 13,969.00 | 0.0M |
| 2023-10-16 | 13,889.00 | 14,050.00 | 13,889.00 | 13,889.00 | 0.0M |
| 2023-10-13 | 13,729.00 | 13,729.00 | 13,729.00 | 13,729.00 | 0.0M |
| 2023-10-12 | 13,488.00 | 13,488.00 | 13,488.00 | 13,488.00 | 0.0M |
| 2023-10-11 | 13,969.00 | 13,969.00 | 13,969.00 | 13,969.00 | 0.0M |
| 2023-10-10 | 13,407.00 | 13,407.00 | 13,407.00 | 13,407.00 | 0.0M |
| 2023-10-09 | 12,524.00 | 14,210.00 | 12,524.00 | 14,050.00 | 0.0M |
| 2023-10-06 | 14,130.00 | 14,210.00 | 14,130.00 | 14,210.00 | 0.0M |
| 2023-10-05 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-10-04 | 14,210.00 | 14,291.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-10-03 | 13,969.00 | 14,291.00 | 13,969.00 | 14,291.00 | 0.0M |
| 2023-10-02 | 14,210.00 | 14,210.00 | 14,210.00 | 14,210.00 | 0.0M |
| 2023-09-29 | 14,291.00 | 14,291.00 | 14,210.00 | 14,210.00 | 0.0M |
| 2023-09-28 | 14,291.00 | 14,371.00 | 14,210.00 | 14,210.00 | 0.0M |
| 2023-09-27 | 14,130.00 | 14,291.00 | 14,130.00 | 14,291.00 | 0.0M |
| 2023-09-26 | 14,371.00 | 14,371.00 | 13,969.00 | 13,969.00 | 0.0M |
| 2023-09-25 | 13,889.00 | 14,210.00 | 13,889.00 | 14,050.00 | 0.0M |
| 2023-09-22 | 14,291.00 | 14,371.00 | 14,210.00 | 14,371.00 | 0.0M |
| 2023-09-21 | 14,291.00 | 15,896.00 | 14,210.00 | 14,371.00 | 0.0M |
| 2023-09-20 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-09-19 | 14,933.00 | 14,933.00 | 14,692.00 | 14,692.00 | 0.0M |
| 2023-09-14 | 15,976.00 | 15,976.00 | 15,976.00 | 15,976.00 | 0.0M |
| 2023-09-13 | 14,451.00 | 14,451.00 | 14,371.00 | 14,371.00 | 0.0M |
| 2023-09-12 | 14,451.00 | 14,451.00 | 14,371.00 | 14,371.00 | 0.0M |
| 2023-09-11 | 14,371.00 | 16,057.00 | 14,371.00 | 16,057.00 | 0.0M |
| 2023-09-08 | 14,130.00 | 14,210.00 | 14,130.00 | 14,210.00 | 0.0M |
| 2023-09-07 | 14,130.00 | 14,531.00 | 14,130.00 | 14,531.00 | 0.0M |
| 2023-09-06 | 14,531.00 | 14,531.00 | 14,291.00 | 14,451.00 | 0.0M |
| 2023-09-05 | 14,451.00 | 14,451.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2023-08-31 | 14,371.00 | 14,692.00 | 14,371.00 | 14,692.00 | 0.0M |
| 2023-08-30 | 14,291.00 | 14,531.00 | 14,291.00 | 14,451.00 | 0.0M |
| 2023-08-29 | 13,889.00 | 14,451.00 | 13,889.00 | 14,451.00 | 0.0M |
| 2023-08-24 | 14,210.00 | 14,291.00 | 14,210.00 | 14,291.00 | 0.0M |
| 2023-08-23 | 14,291.00 | 14,291.00 | 14,210.00 | 14,210.00 | 0.0M |
| 2023-08-22 | 13,729.00 | 14,291.00 | 13,729.00 | 14,210.00 | 0.0M |
| 2023-08-21 | 14,853.00 | 14,853.00 | 14,130.00 | 14,291.00 | 0.0M |
| 2023-08-18 | 14,692.00 | 14,692.00 | 14,371.00 | 14,371.00 | 0.0M |
| 2023-08-17 | 14,692.00 | 14,692.00 | 14,692.00 | 14,692.00 | 0.0M |
| 2023-08-16 | 14,933.00 | 14,933.00 | 14,933.00 | 14,933.00 | 0.0M |
| 2023-08-15 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.0M |
| 2023-08-14 | 14,933.00 | 14,933.00 | 14,933.00 | 14,933.00 | 0.0M |
| 2023-08-11 | 15,013.00 | 15,013.00 | 15,013.00 | 15,013.00 | 0.0M |
| 2023-08-10 | 14,933.00 | 15,013.00 | 14,933.00 | 15,013.00 | 0.0M |
| 2023-08-09 | 14,933.00 | 14,933.00 | 14,612.00 | 14,612.00 | 0.0M |
| 2023-08-08 | 15,174.00 | 15,174.00 | 14,853.00 | 14,853.00 | 0.0M |
| 2023-08-07 | 14,612.00 | 14,612.00 | 14,612.00 | 14,612.00 | 0.0M |
| 2023-08-04 | 14,933.00 | 14,933.00 | 14,853.00 | 14,853.00 | 0.0M |
| 2023-08-02 | 14,853.00 | 15,093.00 | 14,853.00 | 15,093.00 | 0.0M |
| 2023-07-31 | 16,779.00 | 16,779.00 | 15,415.00 | 15,415.00 | 0.0M |
| 2023-07-28 | 16,057.00 | 16,057.00 | 15,254.00 | 15,254.00 | 0.0M |
| 2023-07-27 | 13,729.00 | 15,174.00 | 13,729.00 | 15,093.00 | 0.0M |
| 2023-07-26 | 14,451.00 | 14,612.00 | 14,451.00 | 14,612.00 | 0.0M |
| 2023-07-25 | 13,889.00 | 14,451.00 | 13,889.00 | 14,210.00 | 0.0M |
| 2023-07-24 | 14,291.00 | 14,451.00 | 14,291.00 | 14,451.00 | 0.0M |
| 2023-07-21 | 14,451.00 | 14,451.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2023-07-20 | 14,050.00 | 14,772.00 | 14,050.00 | 14,772.00 | 0.0M |
| 2023-07-19 | 14,933.00 | 14,933.00 | 14,933.00 | 14,933.00 | 0.0M |
| 2023-07-18 | 14,371.00 | 14,692.00 | 14,371.00 | 14,692.00 | 0.0M |
| 2023-07-11 | 15,013.00 | 15,013.00 | 15,013.00 | 15,013.00 | 0.0M |
| 2023-07-10 | 14,130.00 | 15,174.00 | 14,130.00 | 15,013.00 | 0.0M |
| 2023-07-06 | 16,619.00 | 16,619.00 | 16,619.00 | 16,619.00 | 0.0M |
| 2023-07-05 | 14,692.00 | 14,692.00 | 14,692.00 | 14,692.00 | 0.0M |
| 2023-07-04 | 16,538.00 | 16,538.00 | 14,210.00 | 15,575.00 | 0.0M |
| 2023-06-30 | 14,831.00 | 14,983.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2023-06-29 | 14,831.00 | 14,831.00 | 14,451.00 | 14,831.00 | 0.0M |
| 2023-06-28 | 14,451.00 | 15,060.00 | 14,451.00 | 14,831.00 | 0.0M |
| 2023-06-27 | 14,299.00 | 14,299.00 | 14,299.00 | 14,299.00 | 0.0M |
| 2023-06-26 | 14,375.00 | 14,375.00 | 14,375.00 | 14,375.00 | 0.0M |
| 2023-06-23 | 14,223.00 | 14,223.00 | 14,071.00 | 14,071.00 | 0.0M |
| 2023-06-22 | 14,223.00 | 14,375.00 | 14,223.00 | 14,223.00 | 0.0M |
| 2023-06-21 | 14,223.00 | 14,299.00 | 14,223.00 | 14,299.00 | 0.0M |
| 2023-06-20 | 14,451.00 | 14,451.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2023-06-19 | 14,223.00 | 14,223.00 | 14,223.00 | 14,223.00 | 0.0M |
| 2023-06-16 | 14,223.00 | 14,223.00 | 14,071.00 | 14,223.00 | 0.0M |
| 2023-06-15 | 14,299.00 | 14,299.00 | 14,147.00 | 14,223.00 | 0.0M |
| 2023-06-13 | 14,299.00 | 14,299.00 | 14,299.00 | 14,299.00 | 0.0M |
| 2023-06-12 | 15,136.00 | 15,136.00 | 14,071.00 | 14,071.00 | 0.0M |
| 2023-06-09 | 14,299.00 | 14,299.00 | 14,299.00 | 14,299.00 | 0.0M |
| 2023-06-08 | 14,603.00 | 14,603.00 | 14,071.00 | 14,299.00 | 0.0M |
| 2023-06-07 | 14,527.00 | 14,603.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2023-06-06 | 14,071.00 | 14,603.00 | 14,071.00 | 14,603.00 | 0.0M |
| 2023-06-05 | 14,603.00 | 14,603.00 | 14,603.00 | 14,603.00 | 0.0M |
| 2023-05-30 | 14,299.00 | 14,299.00 | 14,299.00 | 14,299.00 | 0.0M |
| 2023-05-24 | 13,691.00 | 13,691.00 | 13,691.00 | 13,691.00 | 0.0M |
| 2023-05-23 | 13,691.00 | 13,843.00 | 13,691.00 | 13,843.00 | 0.0M |
| 2023-05-22 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 0.0M |
| 2023-05-19 | 12,930.00 | 13,310.00 | 12,930.00 | 13,310.00 | 0.0M |
| 2023-05-17 | 15,136.00 | 15,212.00 | 15,136.00 | 15,212.00 | 0.0M |
| 2023-05-16 | 15,136.00 | 15,136.00 | 11,789.00 | 11,789.00 | 0.0M |
| 2023-05-15 | 13,691.00 | 13,691.00 | 13,691.00 | 13,691.00 | 0.0M |
| 2023-05-11 | 13,386.00 | 13,614.00 | 13,386.00 | 13,614.00 | 0.0M |
| 2023-05-09 | 13,538.00 | 13,538.00 | 13,538.00 | 13,538.00 | 0.0M |
| 2023-05-08 | 13,538.00 | 13,538.00 | 13,538.00 | 13,538.00 | 0.0M |
| 2023-05-05 | 13,691.00 | 13,691.00 | 13,538.00 | 13,538.00 | 0.0M |
| 2023-05-04 | 13,614.00 | 13,691.00 | 13,614.00 | 13,691.00 | 0.0M |
| 2023-04-27 | 13,614.00 | 13,614.00 | 13,614.00 | 13,614.00 | 0.0M |
| 2023-04-24 | 13,082.00 | 13,082.00 | 13,082.00 | 13,082.00 | 0.0M |
| 2023-04-21 | 11,713.00 | 14,375.00 | 11,713.00 | 14,375.00 | 0.0M |
| 2023-04-17 | 13,843.00 | 14,071.00 | 13,462.00 | 13,462.00 | 0.0M |
| 2023-04-14 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0M |
| 2023-04-12 | 13,614.00 | 13,614.00 | 12,474.00 | 13,614.00 | 0.0M |
| 2023-04-10 | 14,299.00 | 14,299.00 | 13,538.00 | 13,614.00 | 0.0M |
| 2023-04-07 | 13,386.00 | 13,386.00 | 13,386.00 | 13,386.00 | 0.0M |
| 2023-04-05 | 13,386.00 | 13,386.00 | 13,386.00 | 13,386.00 | 0.0M |
| 2023-04-04 | 13,462.00 | 13,462.00 | 13,462.00 | 13,462.00 | 0.0M |
| 2023-03-31 | 13,462.00 | 13,462.00 | 13,462.00 | 13,462.00 | 0.0M |
| 2023-03-13 | 14,451.00 | 14,451.00 | 14,451.00 | 14,451.00 | 0.0M |
| 2023-03-06 | 13,691.00 | 13,691.00 | 13,691.00 | 13,691.00 | 0.0M |
| 2023-03-03 | 13,082.00 | 13,234.00 | 13,082.00 | 13,082.00 | 0.1M |
| 2023-03-02 | 13,234.00 | 13,234.00 | 13,234.00 | 13,234.00 | 0.0M |
| 2023-03-01 | 12,702.00 | 13,158.00 | 12,702.00 | 13,158.00 | 0.0M |
| 2023-02-28 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 0.0M |
| 2023-02-22 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 0.0M |
| 2023-02-20 | 12,169.00 | 12,169.00 | 12,169.00 | 12,169.00 | 0.0M |
| 2023-02-13 | 13,082.00 | 13,082.00 | 13,082.00 | 13,082.00 | 0.0M |
| 2023-02-09 | 12,854.00 | 12,854.00 | 12,854.00 | 12,854.00 | 0.0M |
| 2023-02-08 | 14,375.00 | 14,375.00 | 13,082.00 | 13,082.00 | 0.0M |
| 2023-02-06 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 0.0M |
| 2023-02-03 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 0.0M |
| 2023-02-01 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 0.0M |
| 2023-01-17 | 13,960.00 | 13,960.00 | 13,960.00 | 13,960.00 | 0.0M |
| 2023-01-16 | 13,549.00 | 13,549.00 | 13,549.00 | 13,549.00 | 0.0M |
| 2023-01-12 | 13,549.00 | 13,549.00 | 13,139.00 | 13,221.00 | 0.0M |
| 2023-01-11 | 13,549.00 | 13,549.00 | 13,385.00 | 13,385.00 | 0.0M |
| 2023-01-04 | 13,385.00 | 13,385.00 | 13,385.00 | 13,385.00 | 0.0M |