Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-29 | 8,040.00 | 8,040.00 | 7,835.00 | 7,980.00 | 0.0M |
| 2022-12-28 | 8,180.00 | 8,180.00 | 7,815.00 | 7,905.00 | 0.0M |
| 2022-12-27 | 8,080.00 | 8,150.00 | 7,960.00 | 8,065.00 | 0.0M |
| 2022-12-26 | 7,770.00 | 8,055.00 | 7,770.00 | 8,050.00 | 0.0M |
| 2022-12-23 | 7,975.00 | 8,325.00 | 7,840.00 | 7,845.00 | 0.0M |
| 2022-12-22 | 8,430.00 | 8,430.00 | 7,970.00 | 7,980.00 | 0.0M |
| 2022-12-21 | 8,465.00 | 8,465.00 | 8,130.00 | 8,185.00 | 0.0M |
| 2022-12-20 | 8,735.00 | 8,735.00 | 8,240.00 | 8,280.00 | 0.0M |
| 2022-12-19 | 8,455.00 | 8,675.00 | 8,330.00 | 8,480.00 | 0.0M |
| 2022-12-16 | 8,550.00 | 8,605.00 | 8,400.00 | 8,460.00 | 0.0M |
| 2022-12-15 | 8,390.00 | 8,575.00 | 8,370.00 | 8,575.00 | 0.0M |
| 2022-12-14 | 8,595.00 | 8,620.00 | 8,360.00 | 8,370.00 | 0.0M |
| 2022-12-13 | 8,850.00 | 8,850.00 | 8,505.00 | 8,585.00 | 0.0M |
| 2022-12-12 | 8,835.00 | 8,920.00 | 8,590.00 | 8,745.00 | 0.0M |
| 2022-12-09 | 8,995.00 | 9,030.00 | 8,730.00 | 8,835.00 | 0.0M |
| 2022-12-08 | 8,825.00 | 8,985.00 | 8,795.00 | 8,925.00 | 0.0M |
| 2022-12-07 | 8,735.00 | 8,990.00 | 8,605.00 | 8,825.00 | 0.0M |
| 2022-12-06 | 8,600.00 | 8,645.00 | 8,335.00 | 8,605.00 | 0.0M |
| 2022-12-05 | 8,620.00 | 8,715.00 | 8,325.00 | 8,365.00 | 0.1M |
| 2022-12-02 | 8,605.00 | 8,605.00 | 8,215.00 | 8,470.00 | 0.0M |
| 2022-12-01 | 8,405.00 | 8,530.00 | 8,250.00 | 8,460.00 | 0.0M |
| 2022-11-30 | 7,970.00 | 8,305.00 | 7,970.00 | 8,220.00 | 0.0M |
| 2022-11-29 | 8,390.00 | 8,390.00 | 8,000.00 | 8,130.00 | 0.0M |
| 2022-11-28 | 8,185.00 | 8,185.00 | 7,860.00 | 8,035.00 | 0.0M |
| 2022-11-25 | 8,340.00 | 8,385.00 | 8,085.00 | 8,100.00 | 0.0M |
| 2022-11-24 | 8,565.00 | 8,565.00 | 8,315.00 | 8,340.00 | 0.0M |
| 2022-11-23 | 8,515.00 | 8,515.00 | 8,280.00 | 8,440.00 | 0.0M |
| 2022-11-22 | 8,565.00 | 8,570.00 | 8,355.00 | 8,370.00 | 0.0M |
| 2022-11-21 | 8,510.00 | 8,615.00 | 8,430.00 | 8,590.00 | 0.0M |
| 2022-11-18 | 8,675.00 | 8,675.00 | 8,380.00 | 8,510.00 | 0.0M |
| 2022-11-17 | 8,685.00 | 8,725.00 | 8,400.00 | 8,520.00 | 0.0M |
| 2022-11-16 | 8,825.00 | 8,845.00 | 8,680.00 | 8,685.00 | 0.0M |
| 2022-11-15 | 8,660.00 | 8,840.00 | 8,575.00 | 8,825.00 | 0.0M |
| 2022-11-14 | 8,810.00 | 9,100.00 | 8,700.00 | 8,755.00 | 0.1M |
| 2022-11-11 | 8,990.00 | 9,055.00 | 8,730.00 | 8,845.00 | 0.1M |
| 2022-11-10 | 9,000.00 | 9,000.00 | 8,640.00 | 8,820.00 | 0.0M |
| 2022-11-09 | 9,400.00 | 9,400.00 | 8,970.00 | 9,035.00 | 0.0M |
| 2022-11-08 | 9,590.00 | 9,590.00 | 9,230.00 | 9,285.00 | 0.0M |
| 2022-11-07 | 9,530.00 | 9,590.00 | 9,280.00 | 9,470.00 | 0.0M |
| 2022-11-04 | 9,100.00 | 9,545.00 | 8,900.00 | 9,530.00 | 0.0M |
| 2022-11-03 | 9,045.00 | 9,050.00 | 8,765.00 | 8,980.00 | 0.0M |
| 2022-11-02 | 8,810.00 | 9,065.00 | 8,750.00 | 9,055.00 | 0.0M |
| 2022-11-01 | 8,605.00 | 8,750.00 | 8,500.00 | 8,750.00 | 0.0M |
| 2022-10-31 | 8,625.00 | 8,625.00 | 8,445.00 | 8,500.00 | 0.0M |
| 2022-10-28 | 8,905.00 | 8,905.00 | 8,475.00 | 8,500.00 | 0.1M |
| 2022-10-27 | 8,980.00 | 9,255.00 | 8,945.00 | 8,950.00 | 0.1M |
| 2022-10-26 | 8,920.00 | 9,085.00 | 8,870.00 | 8,980.00 | 0.0M |
| 2022-10-25 | 8,750.00 | 9,045.00 | 8,695.00 | 8,945.00 | 0.1M |
| 2022-10-24 | 9,180.00 | 9,250.00 | 8,805.00 | 8,940.00 | 0.1M |
| 2022-10-21 | 9,225.00 | 9,300.00 | 9,030.00 | 9,135.00 | 0.0M |
| 2022-10-20 | 9,380.00 | 9,475.00 | 9,080.00 | 9,230.00 | 0.2M |
| 2022-10-19 | 9,630.00 | 9,650.00 | 9,410.00 | 9,410.00 | 0.0M |
| 2022-10-18 | 9,455.00 | 9,635.00 | 9,445.00 | 9,475.00 | 0.0M |
| 2022-10-17 | 9,650.00 | 9,650.00 | 9,335.00 | 9,410.00 | 0.0M |
| 2022-10-14 | 9,580.00 | 9,700.00 | 9,400.00 | 9,685.00 | 0.0M |
| 2022-10-13 | 9,570.00 | 9,595.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2022-10-12 | 9,390.00 | 9,565.00 | 9,090.00 | 9,565.00 | 0.0M |
| 2022-10-11 | 9,500.00 | 9,500.00 | 8,980.00 | 9,295.00 | 0.0M |
| 2022-10-07 | 9,600.00 | 9,600.00 | 9,345.00 | 9,400.00 | 0.0M |
| 2022-10-06 | 9,705.00 | 9,750.00 | 9,510.00 | 9,510.00 | 0.0M |
| 2022-10-05 | 9,455.00 | 9,750.00 | 9,180.00 | 9,705.00 | 0.0M |
| 2022-10-04 | 9,500.00 | 9,500.00 | 9,395.00 | 9,450.00 | 0.0M |
| 2022-09-30 | 9,620.00 | 9,630.00 | 9,300.00 | 9,390.00 | 0.2M |
| 2022-09-29 | 9,580.00 | 9,865.00 | 9,555.00 | 9,620.00 | 0.2M |
| 2022-09-28 | 9,865.00 | 9,975.00 | 9,560.00 | 9,590.00 | 0.2M |
| 2022-09-27 | 9,995.00 | 9,995.00 | 9,730.00 | 9,790.00 | 0.2M |
| 2022-09-26 | 9,780.00 | 10,015.00 | 9,495.00 | 9,920.00 | 0.3M |
| 2022-09-23 | 9,820.00 | 9,845.00 | 9,580.00 | 9,780.00 | 0.3M |
| 2022-09-22 | 9,740.00 | 9,850.00 | 9,670.00 | 9,790.00 | 0.3M |
| 2022-09-21 | 9,655.00 | 9,905.00 | 9,655.00 | 9,790.00 | 0.3M |
| 2022-09-20 | 9,600.00 | 9,995.00 | 9,600.00 | 9,785.00 | 0.3M |
| 2022-09-19 | 9,645.00 | 9,790.00 | 9,510.00 | 9,600.00 | 0.2M |
| 2022-09-16 | 9,860.00 | 9,860.00 | 9,535.00 | 9,555.00 | 0.2M |
| 2022-09-15 | 10,300.00 | 10,300.00 | 9,740.00 | 9,815.00 | 0.3M |
| 2022-09-14 | 10,200.00 | 10,440.00 | 10,105.00 | 10,200.00 | 0.2M |
| 2022-09-13 | 10,300.00 | 10,435.00 | 10,300.00 | 10,390.00 | 0.2M |
| 2022-09-08 | 10,595.00 | 10,595.00 | 10,280.00 | 10,280.00 | 0.2M |
| 2022-09-07 | 10,210.00 | 10,595.00 | 10,200.00 | 10,510.00 | 0.2M |
| 2022-09-06 | 10,105.00 | 10,245.00 | 9,960.00 | 10,220.00 | 0.2M |
| 2022-09-05 | 10,140.00 | 10,185.00 | 10,055.00 | 10,105.00 | 0.2M |
| 2022-09-02 | 10,315.00 | 10,315.00 | 10,085.00 | 10,140.00 | 0.2M |
| 2022-09-01 | 10,330.00 | 10,425.00 | 10,240.00 | 10,240.00 | 0.2M |
| 2022-08-31 | 10,905.00 | 10,920.00 | 10,300.00 | 10,320.00 | 0.1M |
| 2022-08-30 | 10,915.00 | 11,040.00 | 10,810.00 | 10,905.00 | 0.1M |
| 2022-08-29 | 10,600.00 | 10,980.00 | 10,600.00 | 10,915.00 | 0.0M |
| 2022-08-26 | 10,910.00 | 11,135.00 | 10,910.00 | 11,000.00 | 0.0M |
| 2022-08-25 | 11,180.00 | 11,300.00 | 10,880.00 | 10,900.00 | 0.1M |
| 2022-08-24 | 11,580.00 | 11,775.00 | 11,180.00 | 11,180.00 | 0.1M |
| 2022-08-23 | 11,625.00 | 11,815.00 | 11,480.00 | 11,660.00 | 0.1M |
| 2022-08-22 | 11,300.00 | 11,625.00 | 11,100.00 | 11,620.00 | 0.1M |
| 2022-08-19 | 11,615.00 | 11,790.00 | 11,065.00 | 11,380.00 | 0.1M |
| 2022-08-18 | 11,520.00 | 11,770.00 | 11,520.00 | 11,570.00 | 0.1M |
| 2022-08-17 | 11,500.00 | 11,565.00 | 11,380.00 | 11,535.00 | 0.0M |
| 2022-08-16 | 11,595.00 | 11,600.00 | 11,175.00 | 11,490.00 | 0.1M |
| 2022-08-12 | 11,245.00 | 11,325.00 | 11,150.00 | 11,160.00 | 0.0M |
| 2022-08-11 | 11,110.00 | 11,215.00 | 11,045.00 | 11,205.00 | 0.0M |
| 2022-08-10 | 11,300.00 | 11,400.00 | 11,080.00 | 11,100.00 | 0.0M |
| 2022-08-09 | 11,200.00 | 11,370.00 | 11,075.00 | 11,270.00 | 0.1M |
| 2022-08-08 | 11,190.00 | 11,200.00 | 11,040.00 | 11,140.00 | 0.0M |
| 2022-08-05 | 11,230.00 | 11,355.00 | 11,030.00 | 11,200.00 | 0.1M |
| 2022-08-04 | 11,270.00 | 11,665.00 | 11,100.00 | 11,205.00 | 0.1M |
| 2022-08-03 | 11,395.00 | 11,540.00 | 11,260.00 | 11,260.00 | 0.0M |
| 2022-08-02 | 11,700.00 | 11,700.00 | 11,300.00 | 11,395.00 | 0.0M |
| 2022-08-01 | 11,190.00 | 11,600.00 | 11,190.00 | 11,600.00 | 0.0M |
| 2022-07-29 | 11,440.00 | 11,440.00 | 11,125.00 | 11,340.00 | 0.0M |
| 2022-07-28 | 11,600.00 | 11,600.00 | 11,330.00 | 11,350.00 | 0.0M |
| 2022-07-27 | 11,495.00 | 11,600.00 | 11,400.00 | 11,485.00 | 0.0M |
| 2022-07-26 | 11,525.00 | 11,595.00 | 11,305.00 | 11,450.00 | 0.0M |
| 2022-07-25 | 11,670.00 | 11,670.00 | 11,325.00 | 11,375.00 | 0.0M |
| 2022-07-22 | 11,480.00 | 11,630.00 | 11,300.00 | 11,550.00 | 0.0M |
| 2022-07-21 | 11,700.00 | 11,705.00 | 11,425.00 | 11,480.00 | 0.0M |
| 2022-07-20 | 11,830.00 | 11,830.00 | 11,615.00 | 11,640.00 | 0.1M |
| 2022-07-19 | 11,870.00 | 12,015.00 | 11,700.00 | 11,770.00 | 0.1M |
| 2022-07-18 | 11,905.00 | 12,060.00 | 11,680.00 | 12,020.00 | 0.1M |
| 2022-07-15 | 11,875.00 | 12,310.00 | 11,875.00 | 12,025.00 | 0.1M |
| 2022-07-14 | 11,435.00 | 11,950.00 | 11,215.00 | 11,860.00 | 0.1M |
| 2022-07-13 | 11,360.00 | 11,570.00 | 10,945.00 | 11,435.00 | 0.2M |
| 2022-07-12 | 11,570.00 | 11,800.00 | 11,080.00 | 11,350.00 | 0.2M |
| 2022-07-11 | 12,300.00 | 12,345.00 | 11,500.00 | 11,570.00 | 0.2M |
| 2022-07-10 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0M |
| 2022-07-08 | 12,740.00 | 12,740.00 | 12,190.00 | 12,300.00 | 0.1M |
| 2022-07-07 | 12,095.00 | 12,550.00 | 12,060.00 | 12,545.00 | 0.2M |
| 2022-07-06 | 12,080.00 | 12,300.00 | 12,005.00 | 12,005.00 | 0.1M |
| 2022-07-05 | 12,040.00 | 12,260.00 | 11,965.00 | 12,000.00 | 0.1M |
| 2022-07-04 | 11,940.00 | 12,210.00 | 11,740.00 | 12,040.00 | 0.1M |
| 2022-07-01 | 12,055.00 | 12,065.00 | 11,865.00 | 11,940.00 | 0.1M |
| 2022-06-30 | 11,900.00 | 12,185.00 | 11,610.00 | 12,150.00 | 0.1M |
| 2022-06-29 | 12,375.00 | 12,465.00 | 11,940.00 | 12,010.00 | 0.1M |
| 2022-06-28 | 12,270.00 | 12,385.00 | 12,000.00 | 12,385.00 | 0.1M |
| 2022-06-27 | 12,300.00 | 12,370.00 | 12,075.00 | 12,285.00 | 0.1M |
| 2022-06-24 | 12,015.00 | 12,105.00 | 11,875.00 | 12,075.00 | 0.1M |
| 2022-06-23 | 11,540.00 | 11,870.00 | 11,510.00 | 11,820.00 | 0.1M |
| 2022-06-22 | 11,450.00 | 11,695.00 | 11,350.00 | 11,555.00 | 0.1M |
| 2022-06-21 | 11,520.00 | 11,650.00 | 11,200.00 | 11,375.00 | 0.2M |
| 2022-06-20 | 11,115.00 | 11,630.00 | 11,115.00 | 11,510.00 | 0.2M |
| 2022-06-17 | 10,700.00 | 11,190.00 | 10,495.00 | 11,110.00 | 0.1M |
| 2022-06-16 | 10,870.00 | 10,940.00 | 10,700.00 | 10,750.00 | 0.1M |
| 2022-06-15 | 10,800.00 | 11,060.00 | 10,590.00 | 10,855.00 | 0.1M |
| 2022-06-14 | 10,425.00 | 10,740.00 | 10,405.00 | 10,700.00 | 0.1M |
| 2022-06-13 | 10,350.00 | 10,985.00 | 10,250.00 | 10,740.00 | 0.2M |
| 2022-06-10 | 10,175.00 | 10,655.00 | 10,040.00 | 10,655.00 | 0.1M |
| 2022-06-09 | 10,555.00 | 10,555.00 | 10,175.00 | 10,250.00 | 0.1M |
| 2022-06-08 | 10,420.00 | 10,495.00 | 10,120.00 | 10,400.00 | 0.2M |
| 2022-06-07 | 10,200.00 | 10,490.00 | 10,200.00 | 10,410.00 | 0.2M |
| 2022-06-03 | 9,900.00 | 9,900.00 | 9,725.00 | 9,795.00 | 0.2M |
| 2022-06-02 | 9,600.00 | 9,770.00 | 9,400.00 | 9,730.00 | 0.2M |
| 2022-05-31 | 9,250.00 | 9,420.00 | 9,050.00 | 9,420.00 | 0.1M |
| 2022-05-30 | 9,170.00 | 9,300.00 | 9,105.00 | 9,160.00 | 0.0M |
| 2022-05-29 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2022-05-27 | 9,295.00 | 9,340.00 | 9,050.00 | 9,050.00 | 0.0M |
| 2022-05-26 | 9,160.00 | 9,275.00 | 8,975.00 | 9,170.00 | 0.1M |
| 2022-05-25 | 9,195.00 | 9,290.00 | 9,020.00 | 9,160.00 | 0.1M |
| 2022-05-24 | 9,645.00 | 9,645.00 | 9,275.00 | 9,275.00 | 0.1M |
| 2022-05-23 | 9,660.00 | 9,660.00 | 9,455.00 | 9,620.00 | 0.1M |
| 2022-05-20 | 9,485.00 | 9,630.00 | 9,320.00 | 9,575.00 | 0.3M |
| 2022-05-19 | 9,050.00 | 9,420.00 | 9,050.00 | 9,385.00 | 0.1M |
| 2022-05-18 | 9,280.00 | 9,310.00 | 9,150.00 | 9,300.00 | 0.1M |
| 2022-05-17 | 8,750.00 | 9,215.00 | 8,750.00 | 9,190.00 | 0.1M |
| 2022-05-16 | 8,925.00 | 9,050.00 | 8,750.00 | 8,750.00 | 0.0M |
| 2022-05-13 | 8,755.00 | 8,865.00 | 8,665.00 | 8,845.00 | 0.1M |
| 2022-05-12 | 8,700.00 | 8,850.00 | 8,665.00 | 8,755.00 | 0.1M |
| 2022-05-11 | 8,225.00 | 9,020.00 | 8,220.00 | 8,885.00 | 0.6M |
| 2022-05-10 | 7,850.00 | 8,270.00 | 7,810.00 | 8,220.00 | 0.0M |
| 2022-05-09 | 8,235.00 | 8,235.00 | 7,990.00 | 8,040.00 | 0.0M |
| 2022-05-06 | 8,065.00 | 8,330.00 | 8,055.00 | 8,190.00 | 0.0M |
| 2022-05-04 | 8,285.00 | 8,450.00 | 8,260.00 | 8,290.00 | 0.0M |
| 2022-05-03 | 8,340.00 | 8,360.00 | 8,250.00 | 8,335.00 | 0.0M |
| 2022-05-02 | 8,405.00 | 8,405.00 | 8,130.00 | 8,340.00 | 0.1M |
| 2022-04-29 | 8,055.00 | 8,445.00 | 8,005.00 | 8,445.00 | 0.3M |
| 2022-04-28 | 8,010.00 | 8,345.00 | 8,010.00 | 8,155.00 | 0.1M |
| 2022-04-27 | 7,420.00 | 8,120.00 | 7,305.00 | 8,110.00 | 0.1M |
| 2022-04-26 | 7,705.00 | 7,745.00 | 7,530.00 | 7,565.00 | 0.2M |
| 2022-04-25 | 8,155.00 | 8,165.00 | 7,655.00 | 7,740.00 | 0.2M |
| 2022-04-22 | 8,160.00 | 8,280.00 | 8,130.00 | 8,185.00 | 0.1M |
| 2022-04-21 | 8,600.00 | 8,600.00 | 8,220.00 | 8,245.00 | 0.2M |
| 2022-04-20 | 9,015.00 | 9,015.00 | 8,565.00 | 8,565.00 | 0.2M |
| 2022-04-19 | 9,085.00 | 9,175.00 | 8,910.00 | 8,980.00 | 0.1M |
| 2022-04-18 | 8,680.00 | 8,960.00 | 8,630.00 | 8,925.00 | 0.2M |
| 2022-04-15 | 8,945.00 | 9,010.00 | 8,695.00 | 8,835.00 | 0.2M |
| 2022-04-14 | 9,050.00 | 9,175.00 | 8,900.00 | 9,020.00 | 0.2M |
| 2022-04-13 | 9,075.00 | 9,165.00 | 8,900.00 | 9,040.00 | 0.1M |
| 2022-04-12 | 8,995.00 | 9,110.00 | 8,795.00 | 9,015.00 | 0.1M |
| 2022-04-11 | 9,630.00 | 9,630.00 | 8,975.00 | 9,010.00 | 0.1M |
| 2022-04-08 | 9,610.00 | 9,740.00 | 9,475.00 | 9,570.00 | 0.1M |
| 2022-04-07 | 9,685.00 | 9,695.00 | 9,480.00 | 9,610.00 | 0.1M |
| 2022-04-06 | 9,820.00 | 10,030.00 | 9,690.00 | 9,695.00 | 0.3M |
| 2022-04-05 | 9,960.00 | 9,970.00 | 9,910.00 | 9,940.00 | 0.4M |
| 2022-04-04 | 9,885.00 | 9,915.00 | 9,810.00 | 9,905.00 | 0.1M |
| 2022-04-01 | 9,730.00 | 9,960.00 | 9,630.00 | 9,805.00 | 0.1M |
| 2022-03-31 | 9,880.00 | 9,950.00 | 9,590.00 | 9,740.00 | 0.2M |
| 2022-03-30 | 9,550.00 | 9,880.00 | 9,525.00 | 9,880.00 | 0.1M |
| 2022-03-29 | 9,500.00 | 9,640.00 | 9,455.00 | 9,490.00 | 0.2M |
| 2022-03-28 | 9,740.00 | 9,760.00 | 9,385.00 | 9,395.00 | 0.7M |
| 2022-03-25 | 10,000.00 | 10,060.00 | 9,675.00 | 9,750.00 | 0.2M |
| 2022-03-24 | 10,025.00 | 10,080.00 | 9,815.00 | 9,985.00 | 0.3M |
| 2022-03-23 | 10,085.00 | 10,200.00 | 9,960.00 | 10,025.00 | 0.5M |
| 2022-03-22 | 10,125.00 | 10,180.00 | 9,980.00 | 10,010.00 | 0.5M |