Letzte Aktualisierung: 2024-11-20
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-31 | 1,069.00 | 1,069.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2021-12-29 | 1,070.00 | 1,070.00 | 1,044.00 | 1,044.00 | 0.0M |
| 2021-12-24 | 1,062.00 | 1,062.00 | 1,042.00 | 1,042.00 | 0.0M |
| 2021-12-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2021-12-20 | 1,072.00 | 1,100.00 | 1,072.00 | 1,072.00 | 0.0M |
| 2021-12-17 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2021-12-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-12-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-12-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-12-13 | 1,058.00 | 1,100.00 | 1,058.00 | 1,070.00 | 0.0M |
| 2021-12-10 | 1,060.00 | 1,100.00 | 1,060.00 | 1,100.00 | 0.0M |
| 2021-12-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-12-06 | 1,108.00 | 1,108.00 | 1,054.00 | 1,054.00 | 0.0M |
| 2021-12-03 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-12-02 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0M |
| 2021-11-29 | 1,099.00 | 1,108.00 | 1,042.00 | 1,108.00 | 0.0M |
| 2021-11-26 | 1,050.00 | 1,100.00 | 1,040.00 | 1,099.00 | 0.0M |
| 2021-11-25 | 1,031.00 | 1,120.00 | 1,020.00 | 1,120.00 | 0.0M |
| 2021-11-24 | 1,110.00 | 1,110.00 | 1,108.00 | 1,110.00 | 0.0M |
| 2021-11-23 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-11-22 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-11-18 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0.0M |
| 2021-11-16 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0.0M |
| 2021-11-15 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 0.0M |
| 2021-11-12 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2021-11-11 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2021-11-10 | 1,115.00 | 1,115.00 | 1,106.00 | 1,106.00 | 0.0M |
| 2021-11-09 | 1,114.00 | 1,115.00 | 1,101.00 | 1,115.00 | 0.0M |
| 2021-11-08 | 1,125.00 | 1,125.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-11-05 | 1,112.00 | 1,112.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-11-04 | 1,120.00 | 1,120.00 | 1,114.00 | 1,120.00 | 0.0M |
| 2021-11-02 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-10-29 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-10-28 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-10-27 | 1,105.00 | 1,105.00 | 1,102.00 | 1,102.00 | 0.0M |
| 2021-10-22 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2021-10-21 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2021-10-20 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2021-10-18 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-10-15 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2021-10-14 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2021-10-13 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.0M |
| 2021-10-12 | 1,125.00 | 1,125.00 | 1,123.00 | 1,123.00 | 0.0M |
| 2021-10-11 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2021-10-08 | 1,135.00 | 1,145.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2021-10-07 | 1,135.00 | 1,135.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2021-10-06 | 1,124.00 | 1,128.00 | 1,124.00 | 1,128.00 | 0.0M |
| 2021-10-05 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-10-04 | 1,102.00 | 1,124.00 | 1,102.00 | 1,124.00 | 0.0M |
| 2021-10-01 | 1,130.00 | 1,139.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-09-30 | 1,090.00 | 1,139.00 | 1,090.00 | 1,135.00 | 0.0M |
| 2021-09-29 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-09-28 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-09-24 | 1,085.00 | 1,130.00 | 1,085.00 | 1,090.00 | 0.0M |
| 2021-09-23 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.0M |
| 2021-09-22 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2021-09-21 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.0M |
| 2021-09-20 | 1,085.00 | 1,090.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2021-09-17 | 1,046.00 | 1,092.00 | 1,046.00 | 1,085.00 | 0.0M |
| 2021-09-16 | 1,080.00 | 1,085.00 | 1,045.00 | 1,045.00 | 0.0M |
| 2021-09-15 | 1,084.00 | 1,084.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-09-14 | 1,050.00 | 1,088.00 | 1,041.00 | 1,086.00 | 0.0M |
| 2021-09-13 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2021-09-10 | 1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2021-09-03 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-09-01 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-08-27 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2021-08-26 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2021-08-24 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 0.0M |
| 2021-08-23 | 1,117.00 | 1,117.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-08-19 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2021-08-18 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-08-17 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-08-11 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 0.0M |
| 2021-08-06 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2021-08-05 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-08-04 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0M |
| 2021-08-03 | 1,085.00 | 1,115.00 | 1,085.00 | 1,115.00 | 0.0M |
| 2021-08-02 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-07-30 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 0.0M |
| 2021-07-28 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0M |
| 2021-07-27 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-07-26 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-07-23 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-07-22 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-07-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-07-19 | 1,112.00 | 1,112.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-07-14 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.0M |
| 2021-07-12 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-07-09 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 0.0M |
| 2021-07-07 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-07-06 | 1,116.00 | 1,116.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-07-05 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-07-02 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-07-01 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-06-30 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-06-29 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-06-25 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-06-24 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-06-23 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-06-22 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-06-18 | 1,117.00 | 1,117.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2021-06-17 | 1,115.00 | 1,115.00 | 1,113.00 | 1,115.00 | 0.0M |
| 2021-06-16 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-06-15 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-06-14 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-06-11 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-06-10 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 0.0M |
| 2021-06-09 | 1,095.00 | 1,115.00 | 1,095.00 | 1,115.00 | 0.0M |
| 2021-06-08 | 1,095.00 | 1,095.00 | 1,094.00 | 1,094.00 | 0.0M |
| 2021-06-07 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-05-28 | 1,095.00 | 1,100.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-05-27 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-05-26 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.2M |
| 2021-05-25 | 1,099.00 | 1,099.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-05-24 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-05-21 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-05-20 | 1,098.00 | 1,098.00 | 1,090.00 | 1,095.00 | 0.0M |
| 2021-05-19 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0M |
| 2021-05-18 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-05-17 | 1,098.00 | 1,098.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-05-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-05-12 | 1,119.00 | 1,119.00 | 1,020.00 | 1,095.00 | 0.1M |
| 2021-05-10 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2021-05-07 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2021-05-06 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0M |
| 2021-05-05 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0M |
| 2021-05-04 | 1,117.00 | 1,118.00 | 1,117.00 | 1,118.00 | 0.0M |
| 2021-05-03 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-04-30 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2021-04-28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-04-27 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-04-26 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-04-23 | 1,119.00 | 1,119.00 | 1,115.00 | 1,118.00 | 0.0M |
| 2021-04-22 | 1,081.00 | 1,119.00 | 1,081.00 | 1,119.00 | 0.0M |
| 2021-04-20 | 1,117.00 | 1,118.00 | 1,069.00 | 1,118.00 | 0.0M |
| 2021-04-19 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.0M |
| 2021-04-15 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0M |
| 2021-04-14 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2021-04-13 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 0.0M |
| 2021-04-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-04-08 | 1,068.00 | 1,115.00 | 1,068.00 | 1,100.00 | 0.0M |
| 2021-04-06 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.0M |
| 2021-03-31 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-03-30 | 1,115.00 | 1,117.00 | 1,100.00 | 1,115.00 | 0.0M |
| 2021-03-29 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-03-26 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-03-25 | 1,067.00 | 1,100.00 | 1,067.00 | 1,100.00 | 0.0M |
| 2021-03-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-03-23 | 1,070.00 | 1,119.00 | 1,070.00 | 1,118.00 | 0.0M |
| 2021-03-22 | 1,065.00 | 1,120.00 | 1,065.00 | 1,119.00 | 0.0M |
| 2021-03-19 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 0.0M |
| 2021-03-18 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 0.0M |
| 2021-03-15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-03-12 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 0.0M |
| 2021-03-11 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 0.0M |
| 2021-03-08 | 1,052.00 | 1,119.00 | 1,052.00 | 1,119.00 | 0.0M |
| 2021-03-05 | 1,091.00 | 1,091.00 | 1,081.00 | 1,091.00 | 0.0M |
| 2021-03-04 | 1,095.00 | 1,095.00 | 1,081.00 | 1,081.00 | 0.0M |
| 2021-03-03 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0M |
| 2021-03-02 | 1,091.00 | 1,091.00 | 1,081.00 | 1,081.00 | 0.0M |
| 2021-03-01 | 1,091.00 | 1,100.00 | 1,091.00 | 1,100.00 | 0.0M |
| 2021-02-26 | 1,100.00 | 1,100.00 | 1,091.00 | 1,091.00 | 0.0M |
| 2021-02-24 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2021-02-23 | 1,120.00 | 1,120.00 | 1,098.00 | 1,098.00 | 0.0M |
| 2021-02-22 | 1,100.00 | 1,100.00 | 1,098.00 | 1,100.00 | 0.0M |
| 2021-02-18 | 1,096.00 | 1,100.00 | 1,096.00 | 1,100.00 | 0.0M |
| 2021-02-17 | 1,095.00 | 1,096.00 | 1,095.00 | 1,096.00 | 0.0M |
| 2021-02-16 | 1,095.00 | 1,095.00 | 1,094.00 | 1,095.00 | 0.0M |
| 2021-02-15 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-02-11 | 1,093.00 | 1,095.00 | 1,093.00 | 1,094.00 | 0.0M |
| 2021-02-09 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 0.0M |
| 2021-02-08 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2021-02-05 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.0M |
| 2021-02-04 | 1,094.00 | 1,096.00 | 1,094.00 | 1,095.00 | 0.0M |
| 2021-02-03 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2021-02-02 | 1,094.00 | 1,094.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2021-02-01 | 1,093.00 | 1,094.00 | 1,093.00 | 1,094.00 | 0.0M |
| 2021-01-29 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.0M |
| 2021-01-28 | 1,095.00 | 1,095.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2021-01-27 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.0M |
| 2021-01-26 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-01-25 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 0.0M |
| 2021-01-22 | 1,092.00 | 1,093.00 | 1,092.00 | 1,093.00 | 0.0M |
| 2021-01-21 | 1,091.00 | 1,092.00 | 1,091.00 | 1,092.00 | 0.0M |
| 2021-01-20 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 0.0M |
| 2021-01-19 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-01-18 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-01-15 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2021-01-14 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 0.0M |
| 2021-01-13 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 0.0M |
| 2021-01-12 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 0.0M |
| 2021-01-11 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2021-01-07 | 1,070.00 | 1,073.00 | 1,070.00 | 1,073.00 | 0.0M |
| 2021-01-06 | 1,075.00 | 1,080.00 | 1,023.00 | 1,080.00 | 0.0M |
| 2021-01-04 | 1,015.00 | 1,075.00 | 1,015.00 | 1,074.00 | 0.0M |