16,295.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-27 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.0M |
| 2023-12-21 | 12,420.00 | 12,430.00 | 12,420.00 | 12,430.00 | 0.0M |
| 2023-12-11 | 12,045.00 | 12,045.00 | 12,045.00 | 12,045.00 | 0.0M |
| 2023-12-07 | 12,065.00 | 12,065.00 | 12,065.00 | 12,065.00 | 0.0M |
| 2023-12-01 | 11,965.00 | 12,030.00 | 11,965.00 | 12,000.00 | 0.0M |
| 2023-11-30 | 12,060.00 | 12,060.00 | 12,060.00 | 12,060.00 | 0.0M |
| 2023-11-27 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | 0.0M |
| 2023-11-15 | 11,970.00 | 12,000.00 | 11,960.00 | 11,975.00 | 0.0M |
| 2023-11-10 | 11,635.00 | 11,635.00 | 11,635.00 | 11,635.00 | 0.0M |
| 2023-11-06 | 11,480.00 | 11,895.00 | 11,480.00 | 11,895.00 | 0.0M |
| 2023-11-01 | 11,235.00 | 11,260.00 | 11,190.00 | 11,225.00 | 0.0M |
| 2023-10-17 | 11,850.00 | 11,910.00 | 11,825.00 | 11,905.00 | 0.0M |
| 2023-10-10 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 0.0M |
| 2023-10-04 | 11,685.00 | 11,695.00 | 11,645.00 | 11,645.00 | 0.0M |
| 2023-09-27 | 11,915.00 | 11,915.00 | 11,915.00 | 11,915.00 | 0.0M |
| 2023-09-25 | 12,120.00 | 12,120.00 | 12,030.00 | 12,055.00 | 0.0M |
| 2023-09-11 | 12,340.00 | 12,340.00 | 12,325.00 | 12,325.00 | 0.0M |
| 2023-09-06 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0M |
| 2023-09-04 | 12,285.00 | 12,285.00 | 12,285.00 | 12,285.00 | 0.0M |
| 2023-09-01 | 12,310.00 | 12,325.00 | 12,255.00 | 12,315.00 | 0.0M |
| 2023-08-31 | 12,215.00 | 12,215.00 | 12,190.00 | 12,190.00 | 0.0M |
| 2023-08-18 | 12,015.00 | 12,015.00 | 11,975.00 | 11,975.00 | 0.0M |
| 2023-08-16 | 12,085.00 | 12,085.00 | 12,085.00 | 12,085.00 | 0.0M |
| 2023-08-14 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0M |
| 2023-08-10 | 12,435.00 | 12,435.00 | 12,435.00 | 12,435.00 | 0.0M |
| 2023-08-09 | 12,470.00 | 12,470.00 | 12,460.00 | 12,460.00 | 0.0M |
| 2023-08-07 | 12,400.00 | 12,400.00 | 12,390.00 | 12,390.00 | 0.0M |
| 2023-08-03 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.0M |
| 2023-08-02 | 12,710.00 | 12,710.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2023-08-01 | 12,775.00 | 12,810.00 | 12,735.00 | 12,805.00 | 0.0M |
| 2023-07-31 | 12,675.00 | 12,675.00 | 12,600.00 | 12,675.00 | 0.0M |
| 2023-07-28 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0M |
| 2023-07-27 | 12,550.00 | 12,550.00 | 12,475.00 | 12,475.00 | 0.0M |
| 2023-07-26 | 12,615.00 | 12,665.00 | 12,515.00 | 12,515.00 | 0.0M |
| 2023-07-24 | 12,465.00 | 12,560.00 | 12,450.00 | 12,560.00 | 0.0M |
| 2023-07-21 | 12,500.00 | 12,505.00 | 12,500.00 | 12,505.00 | 0.0M |
| 2023-07-20 | 12,505.00 | 12,505.00 | 12,505.00 | 12,505.00 | 0.0M |
| 2023-07-17 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0M |
| 2023-07-14 | 12,590.00 | 12,620.00 | 12,590.00 | 12,620.00 | 0.0M |
| 2023-07-13 | 12,525.00 | 12,525.00 | 12,485.00 | 12,485.00 | 0.0M |
| 2023-07-10 | 12,285.00 | 12,285.00 | 12,275.00 | 12,275.00 | 0.0M |
| 2023-07-07 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.0M |
| 2023-07-06 | 12,400.00 | 12,400.00 | 12,365.00 | 12,365.00 | 0.0M |
| 2023-07-05 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 0.0M |
| 2023-07-04 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 0.0M |
| 2023-07-03 | 12,480.00 | 12,550.00 | 12,480.00 | 12,520.00 | 0.0M |
| 2023-06-30 | 12,390.00 | 12,425.00 | 12,390.00 | 12,425.00 | 0.0M |
| 2023-06-27 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0M |
| 2023-06-22 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.0M |
| 2023-06-21 | 12,345.00 | 12,345.00 | 12,345.00 | 12,345.00 | 0.0M |
| 2023-06-20 | 12,430.00 | 12,430.00 | 12,425.00 | 12,425.00 | 0.0M |
| 2023-06-19 | 12,435.00 | 12,435.00 | 12,430.00 | 12,430.00 | 0.0M |
| 2023-06-16 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.0M |
| 2023-06-13 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0M |
| 2023-06-12 | 12,580.00 | 12,580.00 | 12,570.00 | 12,570.00 | 0.0M |
| 2023-06-08 | 12,455.00 | 12,455.00 | 12,405.00 | 12,405.00 | 0.0M |
| 2023-06-02 | 12,360.00 | 12,360.00 | 12,360.00 | 12,360.00 | 0.0M |
| 2023-06-01 | 12,270.00 | 12,300.00 | 12,260.00 | 12,280.00 | 0.0M |
| 2023-05-31 | 12,330.00 | 12,330.00 | 12,330.00 | 12,330.00 | 0.0M |
| 2023-05-24 | 12,270.00 | 12,270.00 | 12,270.00 | 12,270.00 | 0.0M |
| 2023-05-19 | 12,140.00 | 12,140.00 | 12,140.00 | 12,140.00 | 0.0M |
| 2023-05-18 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0.0M |
| 2023-05-17 | 11,945.00 | 11,980.00 | 11,945.00 | 11,980.00 | 0.0M |
| 2023-05-16 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 0.0M |
| 2023-05-15 | 11,845.00 | 11,845.00 | 11,845.00 | 11,845.00 | 0.0M |
| 2023-05-12 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 0.0M |
| 2023-05-11 | 12,030.00 | 12,030.00 | 12,030.00 | 12,030.00 | 0.0M |
| 2023-05-10 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | 0.0M |
| 2023-05-08 | 12,010.00 | 12,010.00 | 12,010.00 | 12,010.00 | 0.0M |
| 2023-05-03 | 11,960.00 | 11,960.00 | 11,960.00 | 11,960.00 | 0.0M |
| 2023-05-02 | 12,035.00 | 12,105.00 | 12,010.00 | 12,105.00 | 0.1M |
| 2023-04-28 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 0.0M |
| 2023-04-27 | 11,885.00 | 11,920.00 | 11,885.00 | 11,920.00 | 0.0M |
| 2023-04-25 | 12,065.00 | 12,085.00 | 12,065.00 | 12,085.00 | 0.0M |
| 2023-04-24 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0M |
| 2023-04-21 | 12,335.00 | 12,345.00 | 12,335.00 | 12,340.00 | 0.0M |
| 2023-04-20 | 12,525.00 | 12,535.00 | 12,480.00 | 12,480.00 | 0.0M |
| 2023-04-19 | 12,560.00 | 12,585.00 | 12,550.00 | 12,560.00 | 0.0M |
| 2023-04-18 | 12,460.00 | 12,515.00 | 12,440.00 | 12,515.00 | 0.0M |
| 2023-04-17 | 12,475.00 | 12,490.00 | 12,475.00 | 12,490.00 | 0.0M |
| 2023-04-14 | 12,495.00 | 12,500.00 | 12,445.00 | 12,500.00 | 0.0M |
| 2023-04-13 | 12,380.00 | 12,480.00 | 12,350.00 | 12,480.00 | 0.1M |
| 2023-04-12 | 12,370.00 | 12,400.00 | 12,370.00 | 12,400.00 | 0.0M |
| 2023-04-11 | 12,255.00 | 12,365.00 | 12,255.00 | 12,365.00 | 0.0M |
| 2023-04-10 | 12,075.00 | 12,200.00 | 12,075.00 | 12,195.00 | 0.0M |
| 2023-04-07 | 12,010.00 | 12,075.00 | 12,010.00 | 12,075.00 | 0.0M |
| 2023-04-06 | 11,935.00 | 11,935.00 | 11,935.00 | 11,935.00 | 0.0M |
| 2023-04-05 | 12,005.00 | 12,005.00 | 12,005.00 | 12,005.00 | 0.0M |
| 2023-04-04 | 12,035.00 | 12,035.00 | 12,000.00 | 12,000.00 | 0.0M |
| 2023-04-03 | 12,000.00 | 12,025.00 | 11,950.00 | 11,975.00 | 0.1M |
| 2023-03-31 | 12,020.00 | 12,020.00 | 12,020.00 | 12,020.00 | 0.0M |
| 2023-03-30 | 11,845.00 | 11,845.00 | 11,845.00 | 11,845.00 | 0.0M |
| 2023-03-29 | 11,765.00 | 11,765.00 | 11,765.00 | 11,765.00 | 0.0M |
| 2023-03-28 | 11,735.00 | 11,735.00 | 11,735.00 | 11,735.00 | 0.0M |
| 2023-03-27 | 11,675.00 | 11,675.00 | 11,630.00 | 11,630.00 | 0.0M |
| 2023-03-23 | 11,675.00 | 11,675.00 | 11,675.00 | 11,675.00 | 0.0M |
| 2023-03-22 | 11,610.00 | 11,640.00 | 11,595.00 | 11,640.00 | 0.0M |
| 2023-03-21 | 11,585.00 | 11,585.00 | 11,525.00 | 11,525.00 | 0.0M |
| 2023-03-20 | 11,540.00 | 11,540.00 | 11,515.00 | 11,515.00 | 0.0M |
| 2023-03-17 | 11,590.00 | 11,615.00 | 11,590.00 | 11,615.00 | 0.0M |
| 2023-03-16 | 11,365.00 | 11,365.00 | 11,365.00 | 11,365.00 | 0.0M |
| 2023-03-15 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | 0.0M |
| 2023-03-14 | 11,460.00 | 11,465.00 | 11,390.00 | 11,390.00 | 0.1M |
| 2023-03-13 | 11,540.00 | 11,540.00 | 11,540.00 | 11,540.00 | 0.0M |
| 2023-03-10 | 11,645.00 | 11,645.00 | 11,630.00 | 11,630.00 | 0.0M |
| 2023-03-09 | 11,835.00 | 11,835.00 | 11,835.00 | 11,835.00 | 0.0M |
| 2023-03-08 | 11,835.00 | 11,835.00 | 11,835.00 | 11,835.00 | 0.0M |
| 2023-03-07 | 11,905.00 | 11,905.00 | 11,905.00 | 11,905.00 | 0.0M |
| 2023-03-06 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.0M |
| 2023-03-03 | 11,780.00 | 11,780.00 | 11,780.00 | 11,780.00 | 0.0M |
| 2023-03-02 | 11,820.00 | 11,855.00 | 11,725.00 | 11,765.00 | 0.1M |
| 2023-02-28 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0.0M |
| 2023-02-27 | 11,680.00 | 11,680.00 | 11,660.00 | 11,660.00 | 0.0M |
| 2023-02-24 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 0.0M |
| 2023-02-23 | 11,840.00 | 11,840.00 | 11,840.00 | 11,840.00 | 0.0M |
| 2023-02-22 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 0.0M |
| 2023-02-21 | 12,025.00 | 12,025.00 | 11,965.00 | 11,965.00 | 0.0M |
| 2023-02-17 | 11,895.00 | 11,920.00 | 11,895.00 | 11,920.00 | 0.0M |
| 2023-02-16 | 11,960.00 | 12,005.00 | 11,950.00 | 12,005.00 | 0.0M |
| 2023-02-15 | 11,880.00 | 11,880.00 | 11,800.00 | 11,800.00 | 0.0M |
| 2023-02-14 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 0.0M |
| 2023-02-13 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 0.0M |
| 2023-02-10 | 11,940.00 | 11,940.00 | 11,915.00 | 11,935.00 | 0.0M |
| 2023-02-09 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0.0M |
| 2023-02-08 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 0.0M |
| 2023-02-07 | 11,830.00 | 11,830.00 | 11,830.00 | 11,830.00 | 0.0M |
| 2023-02-06 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 0.0M |
| 2023-02-03 | 11,960.00 | 11,960.00 | 11,960.00 | 11,960.00 | 0.0M |
| 2023-02-02 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | 0.0M |
| 2023-02-01 | 11,870.00 | 11,890.00 | 11,805.00 | 11,850.00 | 0.1M |
| 2023-01-31 | 11,855.00 | 11,855.00 | 11,780.00 | 11,780.00 | 0.0M |
| 2023-01-30 | 12,145.00 | 12,145.00 | 12,145.00 | 12,145.00 | 0.0M |
| 2023-01-27 | 12,030.00 | 12,030.00 | 12,030.00 | 12,030.00 | 0.0M |
| 2023-01-26 | 11,855.00 | 11,910.00 | 11,855.00 | 11,910.00 | 0.0M |
| 2023-01-25 | 11,795.00 | 11,800.00 | 11,795.00 | 11,795.00 | 0.0M |
| 2023-01-20 | 11,620.00 | 11,620.00 | 11,620.00 | 11,620.00 | 0.0M |
| 2023-01-19 | 11,555.00 | 11,555.00 | 11,555.00 | 11,555.00 | 0.0M |
| 2023-01-18 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.0M |
| 2023-01-17 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 0.0M |
| 2023-01-16 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | 0.0M |
| 2023-01-13 | 11,590.00 | 11,590.00 | 11,590.00 | 11,590.00 | 0.0M |
| 2023-01-11 | 11,450.00 | 11,500.00 | 11,435.00 | 11,500.00 | 0.0M |
| 2023-01-10 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | 0.0M |
| 2023-01-09 | 11,415.00 | 11,415.00 | 11,415.00 | 11,415.00 | 0.0M |
| 2023-01-06 | 11,145.00 | 11,145.00 | 11,145.00 | 11,145.00 | 0.0M |
| 2023-01-05 | 11,015.00 | 11,015.00 | 11,015.00 | 11,015.00 | 0.0M |
| 2023-01-04 | 11,005.00 | 11,005.00 | 11,005.00 | 11,005.00 | 0.0M |
| 2023-01-03 | 10,860.00 | 10,860.00 | 10,860.00 | 10,860.00 | 0.0M |
| 2023-01-02 | 11,025.00 | 11,045.00 | 10,870.00 | 10,880.00 | 0.1M |