Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0M |
| 2024-12-30 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0.0M |
| 2024-12-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0M |
| 2024-12-26 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-12-25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-12-23 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-12-20 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-12-19 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2024-12-18 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-12-17 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-12-16 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-12-13 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-12-12 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2024-12-11 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-12-10 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 0.0M |
| 2024-12-02 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2024-11-27 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.0M |
| 2024-11-26 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.0M |
| 2024-11-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.0M |
| 2024-11-08 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0.0M |
| 2024-11-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.0M |
| 2024-11-06 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2024-11-01 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2024-10-31 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2024-10-29 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2024-10-25 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0.0M |
| 2024-10-23 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2024-10-22 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2024-10-21 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2024-10-16 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 0.0M |
| 2024-10-15 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.0M |
| 2024-10-11 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 0.0M |
| 2024-10-10 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 0.0M |
| 2024-10-09 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2024-10-08 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.0M |
| 2024-10-04 | 6,049.00 | 6,979.00 | 6,049.00 | 6,700.00 | 0.0M |
| 2024-10-01 | 7,072.00 | 7,072.00 | 6,886.00 | 6,886.00 | 0.0M |
| 2024-09-30 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 0.0M |
| 2024-09-27 | 6,700.00 | 7,072.00 | 6,700.00 | 7,072.00 | 0.0M |
| 2024-09-26 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 0.0M |
| 2024-09-25 | 6,049.00 | 6,328.00 | 6,049.00 | 6,328.00 | 0.0M |
| 2024-09-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.0M |
| 2024-09-23 | 6,886.00 | 6,886.00 | 5,956.00 | 5,956.00 | 0.0M |
| 2024-09-19 | 6,886.00 | 6,886.00 | 6,886.00 | 6,886.00 | 0.0M |
| 2024-09-12 | 6,328.00 | 6,328.00 | 6,328.00 | 6,328.00 | 0.0M |
| 2024-09-11 | 6,979.00 | 6,979.00 | 5,956.00 | 5,956.00 | 0.0M |
| 2024-09-05 | 6,793.00 | 6,793.00 | 6,793.00 | 6,793.00 | 0.0M |
| 2024-09-04 | 6,979.00 | 6,979.00 | 6,514.00 | 6,514.00 | 0.0M |
| 2024-08-30 | 6,514.00 | 6,514.00 | 6,514.00 | 6,514.00 | 0.0M |
| 2024-08-29 | 6,607.00 | 6,607.00 | 5,676.00 | 6,421.00 | 0.1M |
| 2024-08-28 | 7,724.00 | 7,724.00 | 6,607.00 | 6,607.00 | 0.0M |
| 2024-08-27 | 7,724.00 | 7,724.00 | 7,724.00 | 7,724.00 | 0.0M |
| 2024-08-26 | 9,026.00 | 9,026.00 | 9,026.00 | 9,026.00 | 0.0M |
| 2024-08-23 | 7,910.00 | 8,003.00 | 7,910.00 | 7,910.00 | 0.0M |
| 2024-08-22 | 9,306.00 | 9,306.00 | 9,306.00 | 9,306.00 | 0.0M |
| 2024-08-21 | 8,096.00 | 8,096.00 | 8,096.00 | 8,096.00 | 0.0M |
| 2024-08-20 | 9,492.00 | 9,492.00 | 9,492.00 | 9,492.00 | 0.0M |
| 2024-08-15 | 14,517.00 | 14,517.00 | 10,794.00 | 10,794.00 | 0.0M |
| 2024-08-14 | 12,656.00 | 12,656.00 | 12,656.00 | 12,656.00 | 0.0M |
| 2024-08-13 | 11,074.00 | 11,074.00 | 11,074.00 | 11,074.00 | 0.0M |
| 2024-08-12 | 11,446.00 | 11,446.00 | 8,468.00 | 8,468.00 | 0.0M |
| 2024-08-08 | 9,957.00 | 9,957.00 | 9,957.00 | 9,957.00 | 0.0M |
| 2024-08-07 | 13,307.00 | 13,307.00 | 9,957.00 | 9,957.00 | 0.0M |
| 2024-07-30 | 13,028.00 | 13,028.00 | 9,678.00 | 12,190.00 | 0.0M |
| 2024-07-29 | 13,028.00 | 13,028.00 | 9,678.00 | 9,678.00 | 0.0M |
| 2024-07-26 | 15,168.00 | 15,168.00 | 11,260.00 | 11,260.00 | 0.0M |
| 2024-07-25 | 15,168.00 | 15,168.00 | 11,260.00 | 11,260.00 | 0.0M |
| 2024-07-24 | 13,214.00 | 13,214.00 | 13,214.00 | 13,214.00 | 0.0M |
| 2024-07-23 | 12,935.00 | 12,935.00 | 9,585.00 | 9,585.00 | 0.0M |
| 2024-07-22 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 0.0M |
| 2024-07-19 | 9,864.00 | 9,864.00 | 9,864.00 | 9,864.00 | 0.0M |
| 2024-07-18 | 8,654.00 | 8,654.00 | 8,654.00 | 8,654.00 | 0.0M |
| 2024-07-17 | 8,003.00 | 8,003.00 | 7,910.00 | 7,910.00 | 0.0M |
| 2024-07-15 | 9,213.00 | 9,213.00 | 9,213.00 | 9,213.00 | 0.0M |
| 2024-07-12 | 9,026.00 | 12,097.00 | 9,026.00 | 9,026.00 | 0.0M |
| 2024-07-11 | 10,608.00 | 10,608.00 | 10,608.00 | 10,608.00 | 0.0M |
| 2024-07-09 | 12,469.00 | 12,469.00 | 12,376.00 | 12,376.00 | 0.0M |
| 2024-07-08 | 10,888.00 | 10,888.00 | 10,794.00 | 10,794.00 | 0.0M |
| 2024-07-05 | 10,050.00 | 10,050.00 | 7,444.00 | 10,050.00 | 0.0M |
| 2024-07-04 | 8,654.00 | 8,747.00 | 8,654.00 | 8,747.00 | 0.0M |
| 2024-07-03 | 10,143.00 | 10,143.00 | 10,143.00 | 10,143.00 | 0.0M |
| 2024-07-02 | 15,168.00 | 15,168.00 | 11,260.00 | 11,260.00 | 0.0M |
| 2024-07-01 | 13,586.00 | 13,586.00 | 11,818.00 | 13,586.00 | 0.0M |
| 2024-06-28 | 15,261.00 | 15,261.00 | 11,353.00 | 14,703.00 | 0.0M |
| 2024-06-27 | 16,192.00 | 16,192.00 | 12,097.00 | 14,796.00 | 0.0M |
| 2024-06-26 | 14,144.00 | 14,144.00 | 14,144.00 | 14,144.00 | 0.0M |
| 2024-06-25 | 13,679.00 | 13,679.00 | 13,400.00 | 13,400.00 | 0.0M |
| 2024-06-24 | 13,865.00 | 13,865.00 | 13,679.00 | 13,679.00 | 0.0M |
| 2024-06-21 | 12,749.00 | 12,842.00 | 12,097.00 | 12,842.00 | 0.0M |
| 2024-06-20 | 11,167.00 | 11,167.00 | 11,167.00 | 11,167.00 | 0.0M |
| 2024-06-19 | 12,097.00 | 12,097.00 | 9,771.00 | 9,771.00 | 0.0M |
| 2024-06-18 | 11,446.00 | 11,446.00 | 11,446.00 | 11,446.00 | 0.0M |
| 2024-06-17 | 11,167.00 | 12,376.00 | 9,213.00 | 11,818.00 | 0.0M |
| 2024-06-14 | 10,422.00 | 11,167.00 | 8,375.00 | 11,167.00 | 0.0M |
| 2024-06-13 | 9,771.00 | 10,422.00 | 9,771.00 | 10,422.00 | 0.0M |
| 2024-06-12 | 9,119.00 | 9,306.00 | 9,119.00 | 9,306.00 | 0.0M |
| 2024-06-11 | 7,165.00 | 8,189.00 | 7,165.00 | 8,189.00 | 0.0M |
| 2024-06-10 | 6,886.00 | 7,444.00 | 6,793.00 | 7,444.00 | 0.0M |
| 2024-06-07 | 6,514.00 | 6,607.00 | 6,328.00 | 6,607.00 | 0.0M |
| 2024-06-06 | 5,397.00 | 5,863.00 | 5,397.00 | 5,863.00 | 0.0M |
| 2024-06-05 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 0.0M |
| 2024-06-04 | 5,211.00 | 5,211.00 | 5,118.00 | 5,118.00 | 0.0M |
| 2024-05-23 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 0.0M |
| 2024-05-17 | 5,118.00 | 5,211.00 | 5,118.00 | 5,211.00 | 0.0M |
| 2024-05-16 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.0M |
| 2024-05-15 | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | 0.0M |
| 2024-05-07 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | 0.0M |
| 2024-04-23 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | 0.0M |
| 2024-04-16 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 0.0M |
| 2024-04-12 | 5,211.00 | 5,211.00 | 5,211.00 | 5,211.00 | 0.0M |
| 2024-04-11 | 5,583.00 | 5,583.00 | 5,583.00 | 5,583.00 | 0.0M |
| 2024-04-09 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 0.0M |
| 2024-04-03 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 0.0M |
| 2024-04-02 | 5,118.00 | 5,118.00 | 4,932.00 | 4,932.00 | 0.0M |
| 2024-03-29 | 5,676.00 | 5,676.00 | 5,676.00 | 5,676.00 | 0.0M |
| 2024-03-28 | 5,025.00 | 5,118.00 | 5,025.00 | 5,025.00 | 0.0M |
| 2024-03-26 | 4,932.00 | 4,932.00 | 4,932.00 | 4,932.00 | 0.0M |
| 2024-03-25 | 5,863.00 | 5,863.00 | 4,932.00 | 4,932.00 | 0.0M |
| 2024-03-22 | 4,932.00 | 5,304.00 | 4,932.00 | 5,304.00 | 0.0M |
| 2024-03-21 | 5,304.00 | 5,304.00 | 5,304.00 | 5,304.00 | 0.0M |
| 2024-03-20 | 4,653.00 | 4,653.00 | 4,653.00 | 4,653.00 | 0.0M |
| 2024-03-19 | 4,560.00 | 4,653.00 | 4,560.00 | 4,653.00 | 0.0M |
| 2024-03-18 | 5,304.00 | 5,304.00 | 5,304.00 | 5,304.00 | 0.0M |
| 2024-03-14 | 6,607.00 | 6,607.00 | 5,583.00 | 5,583.00 | 0.0M |
| 2024-03-13 | 5,769.00 | 5,769.00 | 5,769.00 | 5,769.00 | 0.0M |
| 2024-03-12 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.0M |
| 2024-03-11 | 4,001.00 | 4,374.00 | 4,001.00 | 4,374.00 | 0.0M |
| 2024-03-07 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2024-02-28 | 3,722.00 | 4,188.00 | 3,722.00 | 4,188.00 | 0.0M |
| 2024-02-21 | 4,281.00 | 4,281.00 | 4,188.00 | 4,188.00 | 0.0M |
| 2024-02-02 | 3,908.00 | 3,908.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2024-01-30 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0M |
| 2024-01-25 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | 0.0M |
| 2024-01-22 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 0.0M |
| 2024-01-19 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 0.0M |
| 2024-01-09 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 0.0M |
| 2024-01-08 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 0.0M |
| 2024-01-05 | 4,094.00 | 4,094.00 | 4,094.00 | 4,094.00 | 0.0M |