2,470.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 3,275.00 | 3,300.00 | 3,085.00 | 3,180.00 | 0.2M |
| 2021-12-29 | 3,370.00 | 3,425.00 | 3,240.00 | 3,340.00 | 0.2M |
| 2021-12-28 | 3,370.00 | 3,455.00 | 3,285.00 | 3,440.00 | 0.2M |
| 2021-12-27 | 3,330.00 | 3,370.00 | 3,220.00 | 3,280.00 | 0.2M |
| 2021-12-24 | 3,235.00 | 3,370.00 | 3,230.00 | 3,270.00 | 0.3M |
| 2021-12-23 | 3,180.00 | 3,210.00 | 3,085.00 | 3,180.00 | 0.3M |
| 2021-12-22 | 3,010.00 | 3,175.00 | 2,950.00 | 3,105.00 | 0.3M |
| 2021-12-21 | 2,900.00 | 3,010.00 | 2,879.00 | 2,917.00 | 0.4M |
| 2021-12-20 | 2,967.00 | 3,015.00 | 2,820.00 | 2,823.00 | 0.2M |
| 2021-12-17 | 3,110.00 | 3,115.00 | 2,880.00 | 2,936.00 | 0.5M |
| 2021-12-16 | 3,500.00 | 3,515.00 | 3,225.00 | 3,250.00 | 0.3M |
| 2021-12-15 | 3,265.00 | 3,300.00 | 3,180.00 | 3,255.00 | 0.2M |
| 2021-12-14 | 3,385.00 | 3,415.00 | 3,190.00 | 3,220.00 | 0.2M |
| 2021-12-13 | 3,400.00 | 3,500.00 | 3,315.00 | 3,395.00 | 0.2M |
| 2021-12-10 | 3,435.00 | 3,450.00 | 3,320.00 | 3,365.00 | 0.2M |
| 2021-12-09 | 3,555.00 | 3,640.00 | 3,460.00 | 3,560.00 | 0.2M |
| 2021-12-08 | 3,570.00 | 3,670.00 | 3,480.00 | 3,545.00 | 0.3M |
| 2021-12-07 | 3,390.00 | 3,455.00 | 3,300.00 | 3,370.00 | 0.2M |
| 2021-12-06 | 3,665.00 | 3,700.00 | 3,285.00 | 3,340.00 | 0.5M |
| 2021-12-03 | 3,750.00 | 3,800.00 | 3,600.00 | 3,735.00 | 0.2M |
| 2021-12-02 | 3,830.00 | 3,880.00 | 3,585.00 | 3,685.00 | 0.3M |
| 2021-12-01 | 3,920.00 | 3,985.00 | 3,760.00 | 3,900.00 | 0.2M |
| 2021-11-30 | 3,995.00 | 4,080.00 | 3,920.00 | 3,920.00 | 0.6M |
| 2021-11-29 | 4,075.00 | 4,265.00 | 3,945.00 | 3,975.00 | 0.3M |
| 2021-11-26 | 4,155.00 | 4,240.00 | 4,015.00 | 4,075.00 | 0.2M |
| 2021-11-25 | 4,045.00 | 4,240.00 | 4,045.00 | 4,075.00 | 0.2M |
| 2021-11-24 | 3,935.00 | 4,085.00 | 3,860.00 | 4,030.00 | 0.2M |
| 2021-11-22 | 4,415.00 | 4,480.00 | 4,030.00 | 4,145.00 | 0.3M |
| 2021-11-19 | 4,360.00 | 4,360.00 | 4,155.00 | 4,275.00 | 0.2M |
| 2021-11-18 | 4,210.00 | 4,340.00 | 4,165.00 | 4,220.00 | 0.3M |
| 2021-11-17 | 4,105.00 | 4,200.00 | 4,045.00 | 4,145.00 | 0.3M |
| 2021-11-16 | 3,890.00 | 4,155.00 | 3,865.00 | 4,085.00 | 0.4M |
| 2021-11-15 | 4,010.00 | 4,130.00 | 3,760.00 | 3,910.00 | 0.9M |
| 2021-11-12 | 3,360.00 | 3,535.00 | 3,340.00 | 3,520.00 | 0.3M |
| 2021-11-11 | 3,190.00 | 3,300.00 | 3,140.00 | 3,300.00 | 0.1M |
| 2021-11-10 | 3,165.00 | 3,260.00 | 3,110.00 | 3,260.00 | 0.1M |
| 2021-11-09 | 3,335.00 | 3,370.00 | 3,170.00 | 3,210.00 | 0.2M |
| 2021-11-08 | 3,435.00 | 3,435.00 | 3,200.00 | 3,265.00 | 0.3M |
| 2021-11-05 | 3,590.00 | 3,770.00 | 3,550.00 | 3,670.00 | 0.3M |
| 2021-11-04 | 3,565.00 | 3,725.00 | 3,445.00 | 3,525.00 | 0.5M |
| 2021-11-02 | 3,205.00 | 3,475.00 | 3,175.00 | 3,425.00 | 0.4M |
| 2021-11-01 | 3,210.00 | 3,300.00 | 3,160.00 | 3,205.00 | 0.4M |
| 2021-10-29 | 2,859.00 | 3,030.00 | 2,852.00 | 3,000.00 | 0.3M |
| 2021-10-28 | 2,802.00 | 2,874.00 | 2,802.00 | 2,859.00 | 0.1M |
| 2021-10-27 | 2,814.00 | 2,857.00 | 2,795.00 | 2,821.00 | 0.0M |
| 2021-10-26 | 2,857.00 | 2,868.00 | 2,813.00 | 2,834.00 | 0.1M |
| 2021-10-25 | 2,763.00 | 2,807.00 | 2,740.00 | 2,796.00 | 0.1M |
| 2021-10-22 | 2,802.00 | 2,853.00 | 2,757.00 | 2,762.00 | 0.0M |
| 2021-10-21 | 2,830.00 | 2,855.00 | 2,719.00 | 2,738.00 | 0.1M |
| 2021-10-20 | 2,880.00 | 2,923.00 | 2,820.00 | 2,826.00 | 0.1M |
| 2021-10-19 | 2,850.00 | 2,877.00 | 2,802.00 | 2,845.00 | 0.1M |
| 2021-10-18 | 2,925.00 | 2,926.00 | 2,840.00 | 2,863.00 | 0.1M |
| 2021-10-15 | 2,924.00 | 2,978.00 | 2,871.00 | 2,900.00 | 0.1M |
| 2021-10-14 | 2,900.00 | 2,924.00 | 2,850.00 | 2,888.00 | 0.1M |
| 2021-10-13 | 2,844.00 | 2,877.00 | 2,803.00 | 2,858.00 | 0.1M |
| 2021-10-12 | 2,900.00 | 2,916.00 | 2,829.00 | 2,870.00 | 0.1M |
| 2021-10-11 | 2,860.00 | 2,933.00 | 2,821.00 | 2,922.00 | 0.1M |
| 2021-10-08 | 2,848.00 | 2,857.00 | 2,765.00 | 2,810.00 | 0.1M |
| 2021-10-07 | 2,639.00 | 2,810.00 | 2,638.00 | 2,737.00 | 0.1M |
| 2021-10-06 | 2,586.00 | 2,777.00 | 2,586.00 | 2,669.00 | 0.2M |
| 2021-10-05 | 2,682.00 | 2,693.00 | 2,475.00 | 2,581.00 | 0.2M |
| 2021-10-04 | 2,881.00 | 2,888.00 | 2,746.00 | 2,758.00 | 0.2M |
| 2021-10-01 | 2,834.00 | 2,909.00 | 2,821.00 | 2,865.00 | 0.1M |
| 2021-09-30 | 2,840.00 | 2,921.00 | 2,789.00 | 2,874.00 | 0.3M |
| 2021-09-29 | 2,820.00 | 2,843.00 | 2,761.00 | 2,804.00 | 0.2M |
| 2021-09-28 | 2,851.00 | 2,906.00 | 2,800.00 | 2,808.00 | 0.3M |
| 2021-09-27 | 2,786.00 | 2,928.00 | 2,720.00 | 2,868.00 | 0.2M |
| 2021-09-24 | 2,836.00 | 2,853.00 | 2,778.00 | 2,790.00 | 0.1M |
| 2021-09-22 | 2,777.00 | 2,845.00 | 2,770.00 | 2,823.00 | 0.1M |
| 2021-09-21 | 2,710.00 | 2,872.00 | 2,637.00 | 2,827.00 | 0.3M |
| 2021-09-17 | 2,795.00 | 2,917.00 | 2,770.00 | 2,860.00 | 0.2M |
| 2021-09-16 | 2,990.00 | 3,020.00 | 2,776.00 | 2,845.00 | 0.3M |
| 2021-09-15 | 3,040.00 | 3,080.00 | 2,918.00 | 3,000.00 | 0.3M |
| 2021-09-14 | 2,840.00 | 2,995.00 | 2,781.00 | 2,988.00 | 0.4M |
| 2021-09-13 | 2,811.00 | 2,919.00 | 2,791.00 | 2,890.00 | 0.3M |
| 2021-09-10 | 2,807.00 | 2,841.00 | 2,707.00 | 2,804.00 | 0.2M |
| 2021-09-09 | 2,800.00 | 2,849.00 | 2,764.00 | 2,805.00 | 0.2M |
| 2021-09-08 | 2,698.00 | 2,819.00 | 2,684.00 | 2,791.00 | 0.4M |
| 2021-09-07 | 2,664.00 | 2,741.00 | 2,632.00 | 2,741.00 | 0.3M |
| 2021-09-06 | 2,624.00 | 2,670.00 | 2,572.00 | 2,635.00 | 0.2M |
| 2021-09-03 | 2,557.00 | 2,613.00 | 2,553.00 | 2,587.00 | 0.1M |
| 2021-09-02 | 2,600.00 | 2,640.00 | 2,536.00 | 2,600.00 | 0.2M |
| 2021-09-01 | 2,541.00 | 2,595.00 | 2,480.00 | 2,555.00 | 0.2M |
| 2021-08-31 | 2,417.00 | 2,600.00 | 2,380.00 | 2,600.00 | 0.3M |
| 2021-08-30 | 2,400.00 | 2,473.00 | 2,354.00 | 2,377.00 | 0.1M |
| 2021-08-27 | 2,299.00 | 2,382.00 | 2,230.00 | 2,378.00 | 0.1M |
| 2021-08-26 | 2,330.00 | 2,342.00 | 2,282.00 | 2,314.00 | 0.1M |
| 2021-08-25 | 2,249.00 | 2,299.00 | 2,200.00 | 2,280.00 | 0.1M |
| 2021-08-24 | 2,183.00 | 2,307.00 | 2,116.00 | 2,263.00 | 0.3M |
| 2021-08-23 | 2,189.00 | 2,193.00 | 2,131.00 | 2,144.00 | 0.2M |
| 2021-08-20 | 2,182.00 | 2,194.00 | 2,118.00 | 2,139.00 | 0.2M |
| 2021-08-19 | 2,197.00 | 2,280.00 | 2,088.00 | 2,133.00 | 0.3M |
| 2021-08-18 | 2,191.00 | 2,216.00 | 2,166.00 | 2,185.00 | 0.1M |
| 2021-08-17 | 2,251.00 | 2,264.00 | 2,120.00 | 2,198.00 | 0.2M |
| 2021-08-16 | 2,301.00 | 2,325.00 | 2,050.00 | 2,192.00 | 0.7M |
| 2021-08-13 | 2,420.00 | 2,445.00 | 2,305.00 | 2,391.00 | 0.3M |
| 2021-08-12 | 2,387.00 | 2,426.00 | 2,353.00 | 2,377.00 | 0.1M |
| 2021-08-11 | 2,496.00 | 2,499.00 | 2,342.00 | 2,376.00 | 0.1M |
| 2021-08-10 | 2,370.00 | 2,478.00 | 2,360.00 | 2,473.00 | 0.2M |
| 2021-08-06 | 2,398.00 | 2,416.00 | 2,285.00 | 2,376.00 | 0.1M |
| 2021-08-05 | 2,330.00 | 2,389.00 | 2,285.00 | 2,357.00 | 0.2M |
| 2021-08-04 | 2,366.00 | 2,366.00 | 2,268.00 | 2,299.00 | 0.3M |
| 2021-08-03 | 2,299.00 | 2,442.00 | 2,283.00 | 2,437.00 | 0.3M |
| 2021-08-02 | 2,421.00 | 2,493.00 | 2,230.00 | 2,249.00 | 0.5M |
| 2021-07-30 | 2,572.00 | 2,584.00 | 2,428.00 | 2,437.00 | 0.2M |
| 2021-07-29 | 2,576.00 | 2,597.00 | 2,521.00 | 2,534.00 | 0.2M |
| 2021-07-28 | 2,692.00 | 2,704.00 | 2,571.00 | 2,597.00 | 0.2M |
| 2021-07-27 | 2,640.00 | 2,736.00 | 2,632.00 | 2,730.00 | 0.3M |
| 2021-07-26 | 2,682.00 | 2,696.00 | 2,628.00 | 2,638.00 | 0.1M |
| 2021-07-21 | 2,750.00 | 2,750.00 | 2,683.00 | 2,698.00 | 0.2M |
| 2021-07-20 | 2,698.00 | 2,775.00 | 2,600.00 | 2,756.00 | 0.4M |
| 2021-07-19 | 2,801.00 | 2,828.00 | 2,598.00 | 2,748.00 | 0.5M |
| 2021-07-16 | 2,720.00 | 2,829.00 | 2,697.00 | 2,819.00 | 0.4M |
| 2021-07-15 | 2,698.00 | 2,740.00 | 2,664.00 | 2,725.00 | 0.3M |
| 2021-07-14 | 2,690.00 | 2,702.00 | 2,642.00 | 2,683.00 | 0.2M |
| 2021-07-13 | 2,748.00 | 2,748.00 | 2,684.00 | 2,707.00 | 0.2M |
| 2021-07-12 | 2,724.00 | 2,746.00 | 2,656.00 | 2,709.00 | 0.3M |
| 2021-07-09 | 2,692.00 | 2,724.00 | 2,518.00 | 2,682.00 | 1.3M |
| 2021-07-08 | 2,705.00 | 2,763.00 | 2,698.00 | 2,742.00 | 0.5M |
| 2021-07-07 | 2,725.00 | 2,758.00 | 2,686.00 | 2,699.00 | 0.5M |
| 2021-07-06 | 2,799.00 | 2,827.00 | 2,701.00 | 2,747.00 | 0.7M |
| 2021-07-05 | 2,837.00 | 2,874.00 | 2,744.00 | 2,767.00 | 1.4M |
| 2021-07-02 | 2,805.00 | 2,837.00 | 2,733.00 | 2,744.00 | 1.5M |
| 2021-07-01 | 2,722.00 | 2,784.00 | 2,640.00 | 2,755.00 | 3.1M |
| 2021-06-30 | 2,720.00 | 2,968.00 | 2,706.00 | 2,822.00 | 12.8M |