1,200.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 1,640.00 | 1,715.00 | 1,611.00 | 1,671.75 | 0.0M |
| 2024-12-30 | 1,650.00 | 1,680.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2024-12-26 | 1,637.00 | 1,640.00 | 1,637.00 | 1,640.00 | 0.0M |
| 2024-12-23 | 1,595.10 | 1,627.70 | 1,573.00 | 1,600.00 | 0.0M |
| 2024-12-20 | 1,601.10 | 1,601.10 | 1,601.10 | 1,601.10 | 0.0M |
| 2024-12-18 | 1,610.00 | 1,630.00 | 1,610.00 | 1,630.00 | 0.0M |
| 2024-12-17 | 1,680.00 | 1,680.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2024-12-16 | 1,683.00 | 1,684.00 | 1,628.05 | 1,629.50 | 0.0M |
| 2024-12-13 | 1,697.00 | 1,697.00 | 1,690.00 | 1,697.00 | 0.0M |
| 2024-12-12 | 1,684.00 | 1,684.00 | 1,683.00 | 1,683.00 | 0.0M |
| 2024-12-11 | 1,610.10 | 1,610.10 | 1,610.10 | 1,610.10 | 0.0M |
| 2024-12-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0M |
| 2024-12-09 | 1,697.95 | 1,698.00 | 1,635.00 | 1,645.35 | 0.0M |
| 2024-12-06 | 1,655.10 | 1,655.10 | 1,655.00 | 1,655.00 | 0.0M |
| 2024-12-04 | 1,635.10 | 1,635.10 | 1,635.10 | 1,635.10 | 0.0M |
| 2024-12-03 | 1,696.00 | 1,696.00 | 1,652.00 | 1,652.00 | 0.0M |
| 2024-12-02 | 1,681.00 | 1,696.00 | 1,681.00 | 1,696.00 | 0.0M |
| 2024-11-28 | 1,679.00 | 1,680.00 | 1,679.00 | 1,680.00 | 0.0M |
| 2024-11-27 | 1,695.00 | 1,695.00 | 1,649.10 | 1,650.00 | 0.0M |
| 2024-11-26 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0M |
| 2024-11-22 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2024-11-21 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2024-11-19 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0M |
| 2024-11-18 | 1,581.00 | 1,648.00 | 1,581.00 | 1,637.00 | 0.0M |
| 2024-11-13 | 1,670.00 | 1,699.90 | 1,573.00 | 1,573.00 | 0.0M |
| 2024-11-12 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.0M |
| 2024-11-11 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2024-11-08 | 1,764.95 | 1,764.95 | 1,700.00 | 1,720.00 | 0.0M |
| 2024-11-07 | 1,690.00 | 1,750.00 | 1,690.00 | 1,743.00 | 0.0M |
| 2024-11-06 | 1,645.00 | 1,698.00 | 1,645.00 | 1,692.60 | 0.0M |
| 2024-11-05 | 1,635.00 | 1,647.00 | 1,590.00 | 1,625.00 | 0.0M |
| 2024-11-04 | 1,645.00 | 1,658.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2024-11-01 | 1,657.70 | 1,658.00 | 1,657.70 | 1,658.00 | 0.0M |
| 2024-10-31 | 1,605.00 | 1,650.00 | 1,605.00 | 1,650.00 | 0.0M |
| 2024-10-28 | 1,520.00 | 1,580.00 | 1,520.00 | 1,557.00 | 0.0M |
| 2024-10-25 | 1,580.00 | 1,580.00 | 1,531.10 | 1,531.10 | 0.0M |
| 2024-10-24 | 1,560.00 | 1,650.00 | 1,560.00 | 1,600.00 | 0.0M |
| 2024-10-23 | 1,689.00 | 1,689.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-10-22 | 1,660.00 | 1,660.00 | 1,625.00 | 1,625.00 | 0.0M |
| 2024-10-21 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-10-18 | 1,630.00 | 1,738.00 | 1,630.00 | 1,725.00 | 0.0M |
| 2024-10-16 | 1,672.05 | 1,672.05 | 1,670.00 | 1,670.00 | 0.0M |
| 2024-10-15 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.0M |
| 2024-10-14 | 1,650.00 | 1,761.00 | 1,650.00 | 1,746.00 | 0.0M |
| 2024-10-10 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-10-09 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 0.0M |
| 2024-10-08 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 0.0M |
| 2024-10-07 | 1,686.00 | 1,699.00 | 1,646.00 | 1,646.00 | 0.0M |
| 2024-10-04 | 1,701.00 | 1,701.00 | 1,675.00 | 1,675.00 | 0.0M |
| 2024-10-03 | 1,700.00 | 1,700.00 | 1,660.10 | 1,675.00 | 0.0M |
| 2024-10-01 | 1,752.00 | 1,784.00 | 1,750.00 | 1,750.00 | 0.0M |
| 2024-09-30 | 1,780.00 | 1,780.00 | 1,675.00 | 1,710.00 | 0.0M |
| 2024-09-27 | 1,763.00 | 1,800.00 | 1,760.00 | 1,795.55 | 0.0M |
| 2024-09-26 | 1,770.00 | 1,770.00 | 1,710.00 | 1,718.25 | 0.0M |
| 2024-09-25 | 1,879.50 | 1,879.50 | 1,771.00 | 1,782.00 | 0.0M |
| 2024-09-24 | 1,848.00 | 1,890.00 | 1,825.00 | 1,876.35 | 0.0M |
| 2024-09-23 | 1,635.00 | 1,750.55 | 1,602.00 | 1,750.55 | 0.0M |
| 2024-09-19 | 1,600.00 | 1,600.00 | 1,591.00 | 1,591.45 | 0.0M |
| 2024-09-18 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0M |
| 2024-09-17 | 1,589.00 | 1,625.00 | 1,589.00 | 1,613.50 | 0.0M |
| 2024-09-16 | 1,465.05 | 1,570.00 | 1,465.05 | 1,570.00 | 0.0M |
| 2024-09-13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2024-09-12 | 1,441.00 | 1,510.00 | 1,440.00 | 1,500.00 | 0.0M |
| 2024-09-11 | 1,504.00 | 1,541.70 | 1,480.00 | 1,480.00 | 0.0M |
| 2024-09-06 | 1,561.10 | 1,561.10 | 1,558.00 | 1,558.00 | 0.0M |
| 2024-09-05 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 0.0M |
| 2024-09-04 | 1,575.10 | 1,600.00 | 1,575.10 | 1,600.00 | 0.0M |
| 2024-09-03 | 1,625.00 | 1,647.00 | 1,610.00 | 1,610.00 | 0.0M |
| 2024-09-02 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0M |
| 2024-08-28 | 1,625.00 | 1,637.00 | 1,625.00 | 1,637.00 | 0.0M |
| 2024-08-27 | 1,625.00 | 1,630.00 | 1,625.00 | 1,630.00 | 0.0M |
| 2024-08-26 | 1,690.00 | 1,690.00 | 1,600.00 | 1,620.00 | 0.0M |
| 2024-08-23 | 1,672.10 | 1,672.10 | 1,672.10 | 1,672.10 | 0.0M |
| 2024-08-21 | 1,725.00 | 1,725.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2024-08-20 | 1,750.00 | 1,834.00 | 1,700.00 | 1,734.00 | 0.0M |
| 2024-08-19 | 1,749.00 | 1,750.00 | 1,710.00 | 1,710.00 | 0.0M |
| 2024-08-16 | 1,675.00 | 1,701.00 | 1,675.00 | 1,700.50 | 0.0M |
| 2024-08-14 | 1,675.00 | 1,675.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2024-08-13 | 1,794.95 | 1,794.95 | 1,660.00 | 1,683.75 | 0.0M |
| 2024-08-12 | 1,665.45 | 1,839.00 | 1,657.10 | 1,755.00 | 0.0M |
| 2024-08-09 | 1,431.00 | 1,690.00 | 1,430.00 | 1,673.70 | 0.0M |
| 2024-08-08 | 1,425.00 | 1,457.00 | 1,425.00 | 1,430.00 | 0.0M |
| 2024-08-07 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2024-08-06 | 1,404.00 | 1,415.00 | 1,380.00 | 1,392.50 | 0.0M |
| 2024-08-05 | 1,400.20 | 1,400.20 | 1,326.00 | 1,379.50 | 0.0M |
| 2024-08-02 | 1,424.00 | 1,424.00 | 1,400.00 | 1,402.00 | 0.0M |
| 2024-08-01 | 1,350.00 | 1,449.00 | 1,350.00 | 1,424.00 | 0.0M |
| 2024-07-31 | 1,240.00 | 1,350.00 | 1,240.00 | 1,325.00 | 0.0M |
| 2024-07-30 | 1,350.00 | 1,350.00 | 1,230.00 | 1,238.35 | 0.0M |
| 2024-07-29 | 1,189.95 | 1,320.00 | 1,189.95 | 1,309.90 | 0.0M |
| 2024-07-26 | 1,130.00 | 1,148.00 | 1,116.05 | 1,146.75 | 0.0M |
| 2024-07-25 | 1,130.00 | 1,139.75 | 1,130.00 | 1,130.00 | 0.0M |
| 2024-07-24 | 1,099.00 | 1,135.00 | 1,080.05 | 1,115.50 | 0.0M |
| 2024-07-23 | 1,148.80 | 1,150.00 | 1,065.00 | 1,090.00 | 0.0M |
| 2024-07-22 | 1,049.00 | 1,070.00 | 1,049.00 | 1,068.00 | 0.0M |
| 2024-07-19 | 1,041.00 | 1,041.00 | 1,015.00 | 1,018.00 | 0.0M |
| 2024-07-18 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-07-16 | 1,064.00 | 1,064.00 | 1,026.00 | 1,033.00 | 0.0M |
| 2024-07-15 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.0M |
| 2024-07-12 | 1,060.00 | 1,110.00 | 1,040.00 | 1,040.00 | 0.0M |
| 2024-07-11 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 0.0M |
| 2024-07-10 | 1,044.95 | 1,044.95 | 1,020.00 | 1,020.00 | 0.0M |
| 2024-07-09 | 1,020.00 | 1,033.00 | 1,020.00 | 1,020.00 | 0.0M |
| 2024-07-08 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 0.0M |
| 2024-07-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-07-04 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 0.0M |
| 2024-07-02 | 1,000.00 | 1,005.00 | 990.00 | 991.50 | 0.0M |
| 2024-07-01 | 1,015.00 | 1,022.00 | 1,010.00 | 1,022.00 | 0.0M |
| 2024-06-27 | 1,030.00 | 1,049.00 | 1,020.00 | 1,021.00 | 0.0M |
| 2024-06-26 | 1,021.00 | 1,025.00 | 1,021.00 | 1,025.00 | 0.0M |
| 2024-06-25 | 1,014.00 | 1,016.00 | 1,014.00 | 1,016.00 | 0.0M |
| 2024-06-24 | 1,049.00 | 1,049.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-06-21 | 1,007.60 | 1,040.00 | 1,007.60 | 1,035.00 | 0.0M |
| 2024-06-20 | 1,005.00 | 1,010.00 | 1,005.00 | 1,007.60 | 0.0M |
| 2024-06-19 | 999.00 | 999.00 | 990.00 | 990.00 | 0.0M |
| 2024-06-14 | 975.00 | 999.00 | 975.00 | 999.00 | 0.0M |
| 2024-06-13 | 990.00 | 990.00 | 990.00 | 990.00 | 0.0M |
| 2024-06-12 | 990.00 | 1,010.00 | 990.00 | 1,000.00 | 0.0M |
| 2024-06-11 | 970.00 | 990.00 | 970.00 | 989.00 | 0.0M |
| 2024-06-07 | 960.00 | 968.00 | 960.00 | 968.00 | 0.0M |
| 2024-06-06 | 950.00 | 950.00 | 950.00 | 950.00 | 0.0M |
| 2024-06-05 | 925.00 | 964.00 | 925.00 | 964.00 | 0.0M |
| 2024-06-04 | 950.00 | 950.00 | 920.00 | 920.00 | 0.0M |
| 2024-06-03 | 970.00 | 970.00 | 945.00 | 950.00 | 0.0M |
| 2024-05-31 | 949.95 | 959.95 | 926.00 | 926.00 | 0.0M |
| 2024-05-30 | 946.00 | 950.00 | 945.00 | 945.00 | 0.0M |
| 2024-05-29 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-05-28 | 963.50 | 963.50 | 963.50 | 963.50 | 0.0M |
| 2024-05-27 | 990.00 | 990.00 | 955.00 | 963.50 | 0.0M |
| 2024-05-23 | 980.00 | 980.00 | 952.05 | 952.05 | 0.0M |
| 2024-05-22 | 970.00 | 985.00 | 970.00 | 977.50 | 0.0M |
| 2024-05-21 | 970.00 | 970.00 | 969.95 | 970.00 | 0.0M |
| 2024-05-16 | 940.00 | 940.00 | 940.00 | 940.00 | 0.0M |
| 2024-05-15 | 945.00 | 945.00 | 940.00 | 940.00 | 0.0M |
| 2024-05-10 | 975.00 | 975.00 | 975.00 | 975.00 | 0.0M |
| 2024-05-08 | 965.00 | 965.00 | 950.00 | 950.00 | 0.0M |
| 2024-05-06 | 965.00 | 967.00 | 965.00 | 967.00 | 0.0M |
| 2024-05-03 | 990.00 | 999.95 | 972.00 | 972.00 | 0.0M |
| 2024-05-02 | 980.00 | 1,000.00 | 970.00 | 970.00 | 0.0M |
| 2024-04-29 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 0.0M |
| 2024-04-26 | 989.00 | 1,007.00 | 989.00 | 990.10 | 0.0M |
| 2024-04-22 | 968.00 | 989.00 | 965.00 | 987.00 | 0.0M |
| 2024-04-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-04-15 | 1,007.00 | 1,010.00 | 1,007.00 | 1,010.00 | 0.0M |
| 2024-04-12 | 1,012.00 | 1,012.00 | 990.00 | 1,001.00 | 0.0M |
| 2024-04-10 | 990.00 | 1,022.00 | 975.00 | 975.00 | 0.0M |
| 2024-04-05 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-04-03 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-04-02 | 986.00 | 1,007.00 | 986.00 | 1,007.00 | 0.0M |
| 2024-04-01 | 960.00 | 971.15 | 960.00 | 971.15 | 0.0M |
| 2024-03-28 | 960.00 | 998.00 | 945.00 | 971.15 | 0.0M |
| 2024-03-27 | 951.00 | 960.00 | 933.00 | 945.00 | 0.0M |
| 2024-03-26 | 970.00 | 970.00 | 970.00 | 970.00 | 0.0M |
| 2024-03-22 | 1,007.00 | 1,007.00 | 1,001.00 | 1,001.00 | 0.0M |
| 2024-03-21 | 993.00 | 1,020.00 | 993.00 | 1,005.00 | 0.0M |
| 2024-03-20 | 951.05 | 951.05 | 951.05 | 951.05 | 0.0M |
| 2024-03-19 | 984.95 | 996.00 | 970.00 | 970.00 | 0.0M |
| 2024-03-18 | 940.00 | 980.00 | 940.00 | 979.70 | 0.0M |
| 2024-03-15 | 986.00 | 995.75 | 911.00 | 927.00 | 0.0M |
| 2024-03-14 | 965.00 | 980.00 | 956.00 | 966.90 | 0.0M |
| 2024-03-13 | 908.00 | 1,000.00 | 908.00 | 980.00 | 0.0M |
| 2024-03-12 | 1,040.00 | 1,040.00 | 980.00 | 1,000.25 | 0.0M |
| 2024-03-11 | 1,064.95 | 1,065.00 | 1,064.95 | 1,065.00 | 0.0M |
| 2024-03-07 | 1,124.00 | 1,124.00 | 1,075.00 | 1,075.00 | 0.0M |
| 2024-03-06 | 1,062.00 | 1,075.00 | 1,035.00 | 1,049.95 | 0.0M |
| 2024-03-05 | 1,070.00 | 1,174.00 | 1,070.00 | 1,096.40 | 0.0M |
| 2024-03-04 | 1,060.00 | 1,060.00 | 1,015.00 | 1,025.00 | 0.0M |
| 2024-02-29 | 1,051.00 | 1,051.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2024-02-28 | 1,070.05 | 1,077.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-02-27 | 1,090.00 | 1,090.00 | 1,070.05 | 1,080.00 | 0.0M |
| 2024-02-23 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 0.0M |
| 2024-02-22 | 1,079.95 | 1,080.00 | 1,070.00 | 1,072.00 | 0.0M |
| 2024-02-21 | 1,095.05 | 1,101.00 | 1,080.00 | 1,080.00 | 0.0M |
| 2024-02-19 | 1,133.00 | 1,133.00 | 1,090.00 | 1,100.00 | 0.0M |
| 2024-02-15 | 1,111.00 | 1,131.00 | 1,111.00 | 1,127.50 | 0.0M |
| 2024-02-14 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0M |
| 2024-02-13 | 1,073.00 | 1,073.00 | 1,070.05 | 1,070.05 | 0.0M |
| 2024-02-12 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0M |
| 2024-02-09 | 1,090.05 | 1,128.00 | 1,090.00 | 1,127.00 | 0.0M |
| 2024-02-08 | 1,110.00 | 1,117.00 | 1,090.00 | 1,094.10 | 0.0M |
| 2024-02-07 | 1,094.95 | 1,100.00 | 1,094.00 | 1,098.60 | 0.0M |
| 2024-02-06 | 1,090.00 | 1,114.90 | 1,083.00 | 1,083.00 | 0.0M |
| 2024-02-05 | 1,067.75 | 1,102.00 | 1,062.00 | 1,088.00 | 0.0M |
| 2024-02-02 | 1,028.00 | 1,097.20 | 1,028.00 | 1,067.75 | 0.0M |
| 2024-02-01 | 1,000.00 | 1,020.00 | 990.00 | 1,020.00 | 0.0M |
| 2024-01-31 | 1,028.00 | 1,028.00 | 990.00 | 990.00 | 0.0M |
| 2024-01-30 | 1,010.10 | 1,010.10 | 990.00 | 998.50 | 0.0M |
| 2024-01-25 | 999.80 | 1,050.00 | 999.80 | 1,010.00 | 0.0M |
| 2024-01-24 | 983.10 | 983.10 | 980.00 | 980.00 | 0.0M |
| 2024-01-23 | 1,000.00 | 1,000.00 | 983.10 | 983.10 | 0.0M |
| 2024-01-20 | 1,001.05 | 1,019.85 | 1,000.00 | 1,019.85 | 0.0M |
| 2024-01-19 | 1,007.00 | 1,027.00 | 1,007.00 | 1,025.00 | 0.0M |
| 2024-01-18 | 999.00 | 999.00 | 999.00 | 999.00 | 0.0M |
| 2024-01-17 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 0.0M |
| 2024-01-16 | 1,016.95 | 1,017.00 | 1,000.00 | 1,001.00 | 0.0M |
| 2024-01-15 | 1,019.95 | 1,019.95 | 1,000.00 | 1,000.00 | 0.0M |
| 2024-01-12 | 1,018.00 | 1,020.00 | 1,018.00 | 1,020.00 | 0.0M |
| 2024-01-11 | 1,028.00 | 1,034.90 | 1,000.00 | 1,005.50 | 0.0M |
| 2024-01-10 | 1,025.00 | 1,025.00 | 1,014.00 | 1,014.00 | 0.0M |
| 2024-01-09 | 1,025.00 | 1,025.00 | 1,006.00 | 1,025.00 | 0.0M |
| 2024-01-08 | 1,005.00 | 1,027.00 | 1,005.00 | 1,025.00 | 0.0M |
| 2024-01-05 | 997.85 | 997.85 | 994.90 | 994.90 | 0.0M |
| 2024-01-04 | 980.10 | 999.65 | 980.00 | 999.65 | 0.0M |
| 2024-01-03 | 1,000.00 | 1,000.00 | 998.95 | 998.95 | 0.0M |
| 2024-01-02 | 1,027.95 | 1,027.95 | 997.00 | 999.95 | 0.0M |
| 2024-01-01 | 1,000.00 | 1,025.00 | 955.00 | 966.25 | 0.0M |