Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-31 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.0M |
| 2021-12-29 | 1,102.00 | 1,119.00 | 1,100.00 | 1,119.00 | 0.0M |
| 2021-12-28 | 1,100.00 | 1,100.00 | 1,099.00 | 1,100.00 | 0.0M |
| 2021-12-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-12-23 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-12-22 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2021-12-20 | 1,111.00 | 1,111.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2021-12-16 | 1,101.00 | 1,102.00 | 1,101.00 | 1,102.00 | 0.0M |
| 2021-12-15 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-12-13 | 1,090.00 | 1,124.00 | 1,090.00 | 1,100.00 | 0.0M |
| 2021-12-09 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 0.0M |
| 2021-12-07 | 1,084.00 | 1,122.00 | 1,082.00 | 1,122.00 | 0.0M |
| 2021-12-06 | 1,120.00 | 1,170.00 | 1,110.00 | 1,170.00 | 0.0M |
| 2021-12-03 | 1,170.00 | 1,170.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2021-12-02 | 1,105.00 | 1,110.00 | 1,105.00 | 1,110.00 | 0.0M |
| 2021-12-01 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0M |
| 2021-11-29 | 1,107.00 | 1,108.00 | 1,105.00 | 1,105.00 | 0.0M |
| 2021-11-26 | 1,108.00 | 1,108.00 | 1,107.00 | 1,107.00 | 0.0M |
| 2021-11-25 | 1,122.00 | 1,122.00 | 1,103.00 | 1,106.00 | 0.0M |
| 2021-11-24 | 1,140.00 | 1,160.00 | 1,120.00 | 1,160.00 | 0.0M |
| 2021-11-23 | 1,138.00 | 1,140.00 | 1,137.00 | 1,140.00 | 0.0M |
| 2021-11-22 | 1,155.00 | 1,170.00 | 1,150.00 | 1,170.00 | 0.0M |
| 2021-11-19 | 1,184.00 | 1,185.00 | 1,184.00 | 1,185.00 | 0.0M |
| 2021-11-18 | 1,183.00 | 1,183.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-11-17 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.0M |
| 2021-11-12 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.0M |
| 2021-11-11 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.0M |
| 2021-11-10 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-11-09 | 1,187.00 | 1,199.00 | 1,187.00 | 1,199.00 | 0.0M |
| 2021-11-08 | 1,136.00 | 1,187.00 | 1,136.00 | 1,187.00 | 0.0M |
| 2021-11-05 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0M |
| 2021-11-04 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0M |
| 2021-11-03 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0M |
| 2021-11-02 | 1,141.00 | 1,188.00 | 1,136.00 | 1,188.00 | 0.0M |
| 2021-10-28 | 1,140.00 | 1,189.00 | 1,140.00 | 1,189.00 | 0.0M |
| 2021-10-27 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-10-26 | 1,145.00 | 1,165.00 | 1,145.00 | 1,165.00 | 0.0M |
| 2021-10-25 | 1,185.00 | 1,185.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2021-10-21 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0M |
| 2021-10-20 | 1,170.00 | 1,189.00 | 1,170.00 | 1,189.00 | 0.0M |
| 2021-10-19 | 1,186.00 | 1,189.00 | 1,170.00 | 1,189.00 | 0.0M |
| 2021-10-18 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0M |
| 2021-10-15 | 1,175.00 | 1,185.00 | 1,170.00 | 1,185.00 | 0.0M |
| 2021-10-13 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0M |
| 2021-10-12 | 1,170.00 | 1,180.00 | 1,170.00 | 1,180.00 | 0.0M |
| 2021-10-11 | 1,155.00 | 1,170.00 | 1,155.00 | 1,170.00 | 0.0M |
| 2021-10-07 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2021-10-06 | 1,163.00 | 1,170.00 | 1,163.00 | 1,170.00 | 0.0M |
| 2021-10-05 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.0M |
| 2021-10-04 | 1,165.00 | 1,168.00 | 1,165.00 | 1,168.00 | 0.0M |
| 2021-10-01 | 1,165.00 | 1,165.00 | 1,142.00 | 1,165.00 | 0.0M |
| 2021-09-30 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 0.0M |
| 2021-09-29 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0M |
| 2021-09-28 | 1,145.00 | 1,145.00 | 1,142.00 | 1,142.00 | 0.0M |
| 2021-09-27 | 1,145.00 | 1,145.00 | 1,140.00 | 1,142.00 | 0.0M |
| 2021-09-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-09-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-09-20 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0M |
| 2021-09-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-09-16 | 1,138.00 | 1,139.00 | 1,135.00 | 1,139.00 | 0.0M |
| 2021-09-15 | 1,138.00 | 1,138.00 | 1,114.00 | 1,120.00 | 0.0M |
| 2021-09-14 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-09-13 | 1,115.00 | 1,115.00 | 1,114.00 | 1,114.00 | 0.0M |
| 2021-09-10 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-09-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-09-08 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2021-09-07 | 1,168.00 | 1,168.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-09-03 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-09-02 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-08-31 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-08-27 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2021-08-25 | 1,180.00 | 1,180.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2021-08-24 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2021-08-23 | 1,169.00 | 1,170.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2021-08-20 | 1,170.00 | 1,170.00 | 1,169.00 | 1,169.00 | 0.0M |
| 2021-08-19 | 1,160.00 | 1,160.00 | 1,159.00 | 1,159.00 | 0.0M |
| 2021-08-18 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-08-17 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-08-16 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-08-12 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-08-10 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-08-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-08-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-08-05 | 1,155.00 | 1,159.00 | 1,155.00 | 1,159.00 | 0.0M |
| 2021-08-04 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2021-08-03 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-08-02 | 1,147.00 | 1,150.00 | 1,145.00 | 1,150.00 | 0.0M |
| 2021-07-30 | 1,102.00 | 1,102.00 | 1,101.00 | 1,102.00 | 0.0M |
| 2021-07-29 | 1,119.00 | 1,119.00 | 1,102.00 | 1,102.00 | 0.0M |
| 2021-07-28 | 1,120.00 | 1,120.00 | 1,119.00 | 1,119.00 | 0.0M |
| 2021-07-27 | 1,149.00 | 1,149.00 | 1,108.00 | 1,108.00 | 0.0M |
| 2021-07-26 | 1,165.00 | 1,165.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-07-23 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2021-07-22 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.0M |
| 2021-07-19 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2021-07-16 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2021-07-15 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2021-07-14 | 1,167.00 | 1,167.00 | 1,165.00 | 1,165.00 | 0.0M |
| 2021-07-13 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2021-07-12 | 1,169.00 | 1,169.00 | 1,148.00 | 1,148.00 | 0.0M |
| 2021-07-09 | 1,169.00 | 1,170.00 | 1,148.00 | 1,170.00 | 0.0M |
| 2021-07-08 | 1,167.00 | 1,167.00 | 1,166.00 | 1,166.00 | 0.0M |
| 2021-07-06 | 1,165.00 | 1,167.00 | 1,165.00 | 1,167.00 | 0.0M |
| 2021-07-05 | 1,169.00 | 1,169.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2021-07-02 | 1,160.00 | 1,169.00 | 1,160.00 | 1,169.00 | 0.0M |
| 2021-07-01 | 1,148.00 | 1,155.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2021-06-30 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 0.0M |
| 2021-06-29 | 1,150.00 | 1,165.00 | 1,080.00 | 1,120.00 | 0.0M |
| 2021-06-28 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-06-25 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.0M |
| 2021-06-24 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-06-23 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-06-18 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.0M |
| 2021-06-16 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2021-06-15 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2021-06-14 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.0M |
| 2021-06-11 | 1,146.00 | 1,150.00 | 1,146.00 | 1,148.00 | 0.0M |
| 2021-06-10 | 1,160.00 | 1,160.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-06-07 | 1,146.00 | 1,146.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-06-02 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2021-05-31 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2021-05-28 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2021-05-27 | 1,151.00 | 1,151.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2021-05-26 | 1,147.00 | 1,147.00 | 1,146.00 | 1,146.00 | 0.0M |
| 2021-05-25 | 1,146.00 | 1,159.00 | 1,146.00 | 1,159.00 | 0.0M |
| 2021-05-24 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2021-05-21 | 1,150.00 | 1,150.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-05-20 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2021-05-19 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.0M |
| 2021-05-18 | 1,150.00 | 1,150.00 | 1,147.00 | 1,150.00 | 0.0M |
| 2021-05-17 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.0M |
| 2021-05-14 | 1,155.00 | 1,155.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2021-05-12 | 1,141.00 | 1,155.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2021-05-10 | 1,155.00 | 1,155.00 | 1,141.00 | 1,155.00 | 0.0M |
| 2021-05-07 | 1,141.00 | 1,155.00 | 1,141.00 | 1,155.00 | 0.0M |
| 2021-05-06 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 0.0M |
| 2021-05-04 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 0.0M |
| 2021-05-03 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2021-04-30 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-04-29 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-04-28 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-04-23 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-04-19 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-04-15 | 1,129.00 | 1,155.00 | 1,129.00 | 1,155.00 | 0.0M |
| 2021-04-14 | 1,154.00 | 1,155.00 | 1,154.00 | 1,155.00 | 0.0M |
| 2021-04-13 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2021-04-08 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 0.0M |
| 2021-04-06 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-04-05 | 1,124.00 | 1,127.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-31 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-03-30 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 0.0M |
| 2021-03-26 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-03-25 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 0.0M |
| 2021-03-24 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-03-23 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-03-22 | 1,124.00 | 1,138.00 | 1,124.00 | 1,138.00 | 0.0M |
| 2021-03-17 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-16 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-15 | 1,125.00 | 1,125.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-12 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-03-11 | 1,124.00 | 1,140.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-08 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-04 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-03 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-02 | 1,125.00 | 1,126.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-03-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0M |
| 2021-02-26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0M |
| 2021-02-24 | 1,140.00 | 1,140.00 | 1,124.00 | 1,124.00 | 0.0M |
| 2021-02-23 | 1,120.00 | 1,120.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2021-02-22 | 1,134.00 | 1,140.00 | 1,134.00 | 1,140.00 | 0.0M |
| 2021-02-18 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-02-17 | 1,115.00 | 1,115.00 | 1,111.00 | 1,111.00 | 0.0M |
| 2021-02-16 | 1,129.00 | 1,129.00 | 1,115.00 | 1,115.00 | 0.0M |
| 2021-02-11 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-02-10 | 1,110.00 | 1,129.00 | 1,110.00 | 1,129.00 | 0.0M |
| 2021-02-08 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-02-04 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 0.0M |
| 2021-02-03 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0M |
| 2021-02-02 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 0.0M |
| 2021-02-01 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 0.0M |
| 2021-01-29 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0M |
| 2021-01-27 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 0.0M |
| 2021-01-26 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 0.0M |
| 2021-01-25 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 0.0M |
| 2021-01-22 | 1,111.00 | 1,120.00 | 1,111.00 | 1,120.00 | 0.0M |
| 2021-01-21 | 1,102.00 | 1,110.00 | 1,102.00 | 1,110.00 | 0.0M |
| 2021-01-20 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 0.0M |
| 2021-01-19 | 1,100.00 | 1,100.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2021-01-18 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-01-15 | 1,093.00 | 1,100.00 | 1,093.00 | 1,093.00 | 0.0M |
| 2021-01-14 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-01-13 | 1,094.00 | 1,100.00 | 1,094.00 | 1,100.00 | 0.0M |
| 2021-01-12 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 0.0M |
| 2021-01-11 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 0.0M |
| 2021-01-08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2021-01-07 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-01-06 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2021-01-05 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0M |