1,023,745.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 1,021,900.00 | 1,021,900.00 | 1,021,895.00 | 1,021,900.00 | 0.0M |
| 2024-12-27 | 1,021,815.00 | 1,021,815.00 | 1,021,810.00 | 1,021,815.00 | 0.0M |
| 2024-12-26 | 1,024,355.00 | 1,024,355.00 | 1,024,350.00 | 1,024,350.00 | 0.0M |
| 2024-12-24 | 1,024,095.00 | 1,024,095.00 | 1,024,090.00 | 1,024,095.00 | 0.0M |
| 2024-12-23 | 1,023,985.00 | 1,023,990.00 | 1,023,985.00 | 1,023,990.00 | 0.0M |
| 2024-12-20 | 1,023,810.00 | 1,023,815.00 | 1,023,810.00 | 1,023,815.00 | 0.0M |
| 2024-12-19 | 1,023,720.00 | 1,023,725.00 | 1,023,720.00 | 1,023,725.00 | 0.0M |
| 2024-12-18 | 1,023,445.00 | 1,023,450.00 | 1,023,445.00 | 1,023,450.00 | 0.0M |
| 2024-12-17 | 1,023,360.00 | 1,023,365.00 | 1,023,360.00 | 1,023,365.00 | 0.0M |
| 2024-12-16 | 1,023,270.00 | 1,023,275.00 | 1,023,270.00 | 1,023,270.00 | 0.0M |
| 2024-12-13 | 1,023,195.00 | 1,023,195.00 | 1,023,190.00 | 1,023,195.00 | 0.0M |
| 2024-12-12 | 1,023,090.00 | 1,023,095.00 | 1,023,090.00 | 1,023,095.00 | 0.0M |
| 2024-12-11 | 1,022,830.00 | 1,022,835.00 | 1,022,830.00 | 1,022,830.00 | 0.0M |
| 2024-12-10 | 1,022,725.00 | 1,022,730.00 | 1,022,725.00 | 1,022,730.00 | 0.0M |
| 2024-12-09 | 1,022,640.00 | 1,022,645.00 | 1,022,640.00 | 1,022,645.00 | 0.0M |
| 2024-12-06 | 1,022,560.00 | 1,022,565.00 | 1,022,560.00 | 1,022,565.00 | 0.0M |
| 2024-12-05 | 1,022,470.00 | 1,022,475.00 | 1,022,470.00 | 1,022,475.00 | 0.0M |
| 2024-12-04 | 1,022,205.00 | 1,022,210.00 | 1,022,205.00 | 1,022,210.00 | 0.0M |
| 2024-12-03 | 1,022,100.00 | 1,022,105.00 | 1,022,100.00 | 1,022,100.00 | 0.0M |
| 2024-12-02 | 1,022,015.00 | 1,022,020.00 | 1,022,015.00 | 1,022,020.00 | 0.0M |
| 2024-11-29 | 1,021,935.00 | 1,021,940.00 | 1,021,935.00 | 1,021,940.00 | 0.0M |
| 2024-11-28 | 1,021,845.00 | 1,021,850.00 | 1,021,845.00 | 1,021,845.00 | 0.0M |
| 2024-11-27 | 1,021,565.00 | 1,021,570.00 | 1,021,565.00 | 1,021,570.00 | 0.0M |
| 2024-11-26 | 1,021,475.00 | 1,021,480.00 | 1,021,475.00 | 1,021,480.00 | 0.0M |
| 2024-11-25 | 1,021,370.00 | 1,021,375.00 | 1,021,370.00 | 1,021,375.00 | 0.0M |
| 2024-11-22 | 1,021,280.00 | 1,021,285.00 | 1,021,280.00 | 1,021,285.00 | 0.0M |
| 2024-11-21 | 1,021,195.00 | 1,021,195.00 | 1,021,190.00 | 1,021,195.00 | 0.0M |
| 2024-11-20 | 1,020,915.00 | 1,020,920.00 | 1,020,915.00 | 1,020,920.00 | 0.0M |
| 2024-11-19 | 1,020,825.00 | 1,020,830.00 | 1,020,825.00 | 1,020,825.00 | 0.0M |
| 2024-11-18 | 1,020,725.00 | 1,020,725.00 | 1,020,720.00 | 1,020,725.00 | 0.0M |
| 2024-11-15 | 1,020,635.00 | 1,020,680.00 | 1,020,635.00 | 1,020,675.00 | 0.0M |
| 2024-11-14 | 1,020,545.00 | 1,020,550.00 | 1,020,545.00 | 1,020,550.00 | 0.0M |
| 2024-11-13 | 1,020,270.00 | 1,020,275.00 | 1,020,270.00 | 1,020,270.00 | 0.0M |
| 2024-11-12 | 1,020,180.00 | 1,020,185.00 | 1,020,180.00 | 1,020,180.00 | 0.0M |
| 2024-11-11 | 1,020,090.00 | 1,020,095.00 | 1,020,090.00 | 1,020,090.00 | 0.0M |
| 2024-11-08 | 1,020,015.00 | 1,020,015.00 | 1,020,010.00 | 1,020,015.00 | 0.0M |
| 2024-11-07 | 1,019,915.00 | 1,019,920.00 | 1,019,915.00 | 1,019,920.00 | 0.0M |
| 2024-11-06 | 1,019,645.00 | 1,019,645.00 | 1,019,640.00 | 1,019,645.00 | 0.0M |
| 2024-11-05 | 1,019,555.00 | 1,019,555.00 | 1,019,550.00 | 1,019,555.00 | 0.0M |
| 2024-11-04 | 1,019,450.00 | 1,019,455.00 | 1,019,450.00 | 1,019,450.00 | 0.0M |
| 2024-11-01 | 1,019,365.00 | 1,019,370.00 | 1,019,365.00 | 1,019,365.00 | 0.1M |
| 2024-10-31 | 1,019,095.00 | 1,019,095.00 | 1,019,090.00 | 1,019,095.00 | 0.0M |
| 2024-10-30 | 1,019,000.00 | 1,019,005.00 | 1,019,000.00 | 1,019,005.00 | 0.0M |
| 2024-10-29 | 1,018,910.00 | 1,018,915.00 | 1,018,910.00 | 1,018,915.00 | 0.0M |
| 2024-10-28 | 1,018,810.00 | 1,018,815.00 | 1,018,810.00 | 1,018,810.00 | 0.0M |
| 2024-10-25 | 1,018,720.00 | 1,018,725.00 | 1,018,720.00 | 1,018,725.00 | 0.0M |
| 2024-10-24 | 1,018,450.00 | 1,018,455.00 | 1,018,445.00 | 1,018,455.00 | 0.1M |
| 2024-10-23 | 1,018,350.00 | 1,018,355.00 | 1,018,350.00 | 1,018,350.00 | 0.0M |
| 2024-10-22 | 1,018,260.00 | 1,018,265.00 | 1,018,260.00 | 1,018,265.00 | 0.0M |
| 2024-10-21 | 1,018,175.00 | 1,018,175.00 | 1,018,170.00 | 1,018,175.00 | 0.0M |
| 2024-10-18 | 1,018,080.00 | 1,018,085.00 | 1,018,080.00 | 1,018,085.00 | 0.0M |
| 2024-10-17 | 1,017,810.00 | 1,017,815.00 | 1,017,810.00 | 1,017,815.00 | 0.0M |
| 2024-10-16 | 1,017,720.00 | 1,017,725.00 | 1,017,720.00 | 1,017,725.00 | 0.0M |
| 2024-10-15 | 1,017,630.00 | 1,017,635.00 | 1,017,630.00 | 1,017,630.00 | 0.0M |
| 2024-10-14 | 1,017,545.00 | 1,017,545.00 | 1,017,540.00 | 1,017,540.00 | 0.0M |
| 2024-10-11 | 1,017,185.00 | 1,017,465.00 | 1,017,090.00 | 1,017,465.00 | 0.0M |
| 2024-10-10 | 1,017,185.00 | 1,017,185.00 | 1,017,180.00 | 1,017,185.00 | 0.0M |
| 2024-10-08 | 1,017,095.00 | 1,017,095.00 | 1,017,090.00 | 1,017,090.00 | 0.0M |
| 2024-10-07 | 1,016,895.00 | 1,016,900.00 | 1,016,895.00 | 1,016,900.00 | 0.0M |
| 2024-10-04 | 1,016,800.00 | 1,016,805.00 | 1,016,800.00 | 1,016,800.00 | 0.0M |
| 2024-10-02 | 1,016,615.00 | 1,016,620.00 | 1,016,615.00 | 1,016,620.00 | 0.0M |
| 2024-09-30 | 1,016,430.00 | 1,016,435.00 | 1,016,430.00 | 1,016,435.00 | 0.0M |
| 2024-09-27 | 1,016,245.00 | 1,016,250.00 | 1,016,245.00 | 1,016,245.00 | 0.0M |
| 2024-09-26 | 1,016,045.00 | 1,016,050.00 | 1,016,045.00 | 1,016,050.00 | 0.0M |
| 2024-09-25 | 1,015,765.00 | 1,015,770.00 | 1,015,765.00 | 1,015,765.00 | 0.0M |
| 2024-09-24 | 1,015,670.00 | 1,015,670.00 | 1,015,665.00 | 1,015,670.00 | 0.0M |
| 2024-09-23 | 1,015,580.00 | 1,015,580.00 | 1,015,575.00 | 1,015,575.00 | 0.0M |
| 2024-09-20 | 1,015,485.00 | 1,015,490.00 | 1,015,485.00 | 1,015,490.00 | 0.0M |
| 2024-09-19 | 1,015,215.00 | 1,015,215.00 | 1,015,210.00 | 1,015,215.00 | 0.0M |
| 2024-09-13 | 1,015,115.00 | 1,015,120.00 | 1,015,115.00 | 1,015,120.00 | 0.0M |
| 2024-09-12 | 1,014,925.00 | 1,014,930.00 | 1,014,925.00 | 1,014,930.00 | 0.0M |
| 2024-09-11 | 1,014,460.00 | 1,014,465.00 | 1,014,460.00 | 1,014,460.00 | 0.0M |
| 2024-09-10 | 1,014,370.00 | 1,014,375.00 | 1,014,370.00 | 1,014,375.00 | 0.0M |
| 2024-09-09 | 1,014,275.00 | 1,014,280.00 | 1,014,275.00 | 1,014,275.00 | 0.0M |
| 2024-09-06 | 1,014,185.00 | 1,014,190.00 | 1,014,185.00 | 1,014,185.00 | 0.0M |
| 2024-09-05 | 1,013,910.00 | 1,013,910.00 | 1,013,905.00 | 1,013,910.00 | 0.0M |
| 2024-09-04 | 1,013,815.00 | 1,013,820.00 | 1,013,815.00 | 1,013,815.00 | 0.0M |
| 2024-09-03 | 1,013,725.00 | 1,013,730.00 | 1,013,725.00 | 1,013,730.00 | 0.0M |
| 2024-09-02 | 1,013,630.00 | 1,013,635.00 | 1,013,630.00 | 1,013,635.00 | 0.0M |
| 2024-08-30 | 1,013,540.00 | 1,013,545.00 | 1,013,540.00 | 1,013,545.00 | 0.0M |
| 2024-08-29 | 1,013,270.00 | 1,013,270.00 | 1,013,265.00 | 1,013,270.00 | 0.0M |
| 2024-08-28 | 1,013,175.00 | 1,013,180.00 | 1,013,175.00 | 1,013,180.00 | 0.0M |
| 2024-08-27 | 1,013,085.00 | 1,013,090.00 | 1,013,085.00 | 1,013,090.00 | 0.0M |
| 2024-08-26 | 1,012,990.00 | 1,012,995.00 | 1,012,990.00 | 1,012,995.00 | 0.0M |
| 2024-08-23 | 1,012,900.00 | 1,012,905.00 | 1,012,900.00 | 1,012,905.00 | 0.0M |
| 2024-08-22 | 1,012,625.00 | 1,012,810.00 | 1,012,625.00 | 1,012,810.00 | 0.0M |
| 2024-08-21 | 1,012,535.00 | 1,012,540.00 | 1,012,535.00 | 1,012,540.00 | 0.0M |
| 2024-08-20 | 1,012,440.00 | 1,012,445.00 | 1,012,440.00 | 1,012,445.00 | 0.0M |
| 2024-08-19 | 1,012,350.00 | 1,012,355.00 | 1,012,350.00 | 1,012,355.00 | 0.0M |
| 2024-08-16 | 1,012,225.00 | 1,012,230.00 | 1,012,225.00 | 1,012,230.00 | 0.0M |
| 2024-08-14 | 1,011,865.00 | 1,011,870.00 | 1,011,865.00 | 1,011,870.00 | 0.0M |
| 2024-08-13 | 1,011,775.00 | 1,011,780.00 | 1,011,775.00 | 1,011,780.00 | 0.0M |
| 2024-08-12 | 1,011,675.00 | 1,011,680.00 | 1,011,675.00 | 1,011,675.00 | 0.0M |
| 2024-08-09 | 1,011,555.00 | 1,011,560.00 | 1,011,555.00 | 1,011,560.00 | 0.0M |
| 2024-08-08 | 1,011,285.00 | 1,011,290.00 | 1,011,285.00 | 1,011,290.00 | 0.0M |
| 2024-08-07 | 1,011,190.00 | 1,011,205.00 | 1,011,185.00 | 1,011,200.00 | 0.0M |
| 2024-08-06 | 1,011,090.00 | 1,011,110.00 | 1,011,090.00 | 1,011,105.00 | 0.0M |
| 2024-08-05 | 1,011,000.00 | 1,011,005.00 | 1,011,000.00 | 1,011,005.00 | 0.0M |
| 2024-08-02 | 1,010,910.00 | 1,010,915.00 | 1,010,910.00 | 1,010,910.00 | 0.0M |
| 2024-08-01 | 1,010,635.00 | 1,010,640.00 | 1,010,635.00 | 1,010,640.00 | 0.0M |
| 2024-07-31 | 1,010,535.00 | 1,010,540.00 | 1,010,535.00 | 1,010,540.00 | 0.0M |
| 2024-07-30 | 1,010,445.00 | 1,010,450.00 | 1,010,445.00 | 1,010,450.00 | 0.0M |
| 2024-07-29 | 1,010,345.00 | 1,010,350.00 | 1,010,345.00 | 1,010,350.00 | 0.0M |
| 2024-07-26 | 1,010,255.00 | 1,010,260.00 | 1,010,255.00 | 1,010,260.00 | 0.0M |
| 2024-07-25 | 1,009,980.00 | 1,009,985.00 | 1,009,980.00 | 1,009,985.00 | 0.0M |
| 2024-07-24 | 1,009,890.00 | 1,009,895.00 | 1,009,890.00 | 1,009,895.00 | 0.0M |
| 2024-07-23 | 1,009,800.00 | 1,009,805.00 | 1,009,800.00 | 1,009,805.00 | 0.0M |
| 2024-07-22 | 1,009,710.00 | 1,009,715.00 | 1,009,710.00 | 1,009,710.00 | 0.0M |
| 2024-07-19 | 1,009,620.00 | 1,009,625.00 | 1,009,620.00 | 1,009,625.00 | 0.0M |
| 2024-07-18 | 1,009,345.00 | 1,009,350.00 | 1,009,345.00 | 1,009,350.00 | 0.0M |
| 2024-07-17 | 1,009,250.00 | 1,009,250.00 | 1,009,245.00 | 1,009,245.00 | 0.0M |
| 2024-07-16 | 1,009,155.00 | 1,009,160.00 | 1,009,155.00 | 1,009,160.00 | 0.0M |
| 2024-07-15 | 1,009,065.00 | 1,009,065.00 | 1,009,060.00 | 1,009,060.00 | 0.0M |
| 2024-07-12 | 1,008,975.00 | 1,008,980.00 | 1,008,975.00 | 1,008,975.00 | 0.0M |
| 2024-07-11 | 1,008,700.00 | 1,008,705.00 | 1,008,700.00 | 1,008,705.00 | 0.0M |
| 2024-07-10 | 1,008,605.00 | 1,008,610.00 | 1,008,605.00 | 1,008,610.00 | 0.0M |
| 2024-07-09 | 1,008,515.00 | 1,008,520.00 | 1,008,515.00 | 1,008,520.00 | 0.0M |
| 2024-07-08 | 1,008,425.00 | 1,008,430.00 | 1,008,425.00 | 1,008,430.00 | 0.0M |
| 2024-07-05 | 1,008,300.00 | 1,008,350.00 | 1,008,300.00 | 1,008,350.00 | 0.0M |
| 2024-07-04 | 1,008,005.00 | 1,008,010.00 | 1,008,005.00 | 1,008,010.00 | 0.0M |
| 2024-07-03 | 1,007,915.00 | 1,007,920.00 | 1,007,915.00 | 1,007,920.00 | 0.0M |
| 2024-07-02 | 1,007,815.00 | 1,007,820.00 | 1,007,815.00 | 1,007,820.00 | 0.0M |
| 2024-07-01 | 1,007,725.00 | 1,007,725.00 | 1,007,720.00 | 1,007,725.00 | 0.0M |
| 2024-06-28 | 1,007,630.00 | 1,007,635.00 | 1,007,630.00 | 1,007,635.00 | 0.0M |
| 2024-06-27 | 1,007,335.00 | 1,007,340.00 | 1,007,335.00 | 1,007,340.00 | 0.0M |
| 2024-06-26 | 1,007,240.00 | 1,007,245.00 | 1,007,240.00 | 1,007,245.00 | 0.0M |
| 2024-06-25 | 1,007,145.00 | 1,007,150.00 | 1,007,145.00 | 1,007,150.00 | 0.0M |
| 2024-06-24 | 1,007,055.00 | 1,007,055.00 | 1,007,050.00 | 1,007,050.00 | 0.0M |
| 2024-06-21 | 1,006,955.00 | 1,006,960.00 | 1,006,955.00 | 1,006,960.00 | 0.0M |
| 2024-06-20 | 1,006,665.00 | 1,006,670.00 | 1,006,665.00 | 1,006,670.00 | 0.0M |
| 2024-06-19 | 1,006,560.00 | 1,006,575.00 | 1,006,560.00 | 1,006,575.00 | 0.0M |
| 2024-06-18 | 1,006,445.00 | 1,006,450.00 | 1,006,445.00 | 1,006,450.00 | 0.0M |
| 2024-06-17 | 1,006,350.00 | 1,006,355.00 | 1,006,350.00 | 1,006,355.00 | 0.0M |
| 2024-06-14 | 1,006,255.00 | 1,006,260.00 | 1,006,255.00 | 1,006,255.00 | 0.0M |
| 2024-06-13 | 1,005,965.00 | 1,005,985.00 | 1,005,965.00 | 1,005,970.00 | 0.0M |
| 2024-06-12 | 1,005,865.00 | 1,005,870.00 | 1,005,865.00 | 1,005,865.00 | 0.0M |
| 2024-06-11 | 1,005,770.00 | 1,005,775.00 | 1,005,770.00 | 1,005,775.00 | 0.0M |
| 2024-06-10 | 1,005,675.00 | 1,005,680.00 | 1,005,675.00 | 1,005,680.00 | 0.0M |
| 2024-06-07 | 1,005,545.00 | 1,005,580.00 | 1,005,545.00 | 1,005,580.00 | 0.0M |
| 2024-06-05 | 1,005,125.00 | 1,005,255.00 | 1,005,125.00 | 1,005,255.00 | 0.0M |
| 2024-06-04 | 1,005,025.00 | 1,005,030.00 | 1,005,025.00 | 1,005,025.00 | 0.0M |
| 2024-06-03 | 1,004,915.00 | 1,004,935.00 | 1,004,915.00 | 1,004,935.00 | 0.0M |
| 2024-05-31 | 1,004,820.00 | 1,004,825.00 | 1,004,820.00 | 1,004,825.00 | 0.0M |
| 2024-05-30 | 1,004,520.00 | 1,004,525.00 | 1,004,520.00 | 1,004,525.00 | 0.0M |
| 2024-05-29 | 1,004,425.00 | 1,004,430.00 | 1,004,425.00 | 1,004,430.00 | 0.0M |
| 2024-05-28 | 1,004,325.00 | 1,004,330.00 | 1,004,325.00 | 1,004,330.00 | 0.0M |
| 2024-05-27 | 1,004,220.00 | 1,004,230.00 | 1,004,215.00 | 1,004,230.00 | 0.0M |
| 2024-05-24 | 1,004,120.00 | 1,004,125.00 | 1,004,120.00 | 1,004,120.00 | 0.0M |
| 2024-05-23 | 1,003,810.00 | 1,003,815.00 | 1,003,810.00 | 1,003,815.00 | 0.0M |
| 2024-05-22 | 1,003,710.00 | 1,003,715.00 | 1,003,710.00 | 1,003,710.00 | 0.0M |
| 2024-05-21 | 1,003,615.00 | 1,003,620.00 | 1,003,615.00 | 1,003,620.00 | 0.0M |
| 2024-05-20 | 1,003,515.00 | 1,003,520.00 | 1,003,515.00 | 1,003,520.00 | 0.0M |
| 2024-05-17 | 1,003,420.00 | 1,003,425.00 | 1,003,420.00 | 1,003,425.00 | 0.0M |
| 2024-05-16 | 1,003,120.00 | 1,003,140.00 | 1,003,120.00 | 1,003,140.00 | 0.0M |
| 2024-05-14 | 1,003,025.00 | 1,003,030.00 | 1,003,025.00 | 1,003,030.00 | 0.0M |
| 2024-05-13 | 1,002,825.00 | 1,002,830.00 | 1,002,825.00 | 1,002,830.00 | 0.0M |
| 2024-05-10 | 1,002,700.00 | 1,002,745.00 | 1,002,700.00 | 1,002,705.00 | 0.0M |
| 2024-05-09 | 1,002,400.00 | 1,002,405.00 | 1,002,400.00 | 1,002,405.00 | 0.0M |
| 2024-05-08 | 1,002,300.00 | 1,002,305.00 | 1,002,300.00 | 1,002,305.00 | 0.0M |
| 2024-05-07 | 1,002,190.00 | 1,002,210.00 | 1,002,190.00 | 1,002,210.00 | 0.0M |
| 2024-05-03 | 1,002,040.00 | 1,002,045.00 | 1,002,040.00 | 1,002,045.00 | 0.0M |
| 2024-05-02 | 1,001,640.00 | 1,001,645.00 | 1,001,640.00 | 1,001,645.00 | 0.0M |
| 2024-04-30 | 1,001,540.00 | 1,001,545.00 | 1,001,540.00 | 1,001,545.00 | 0.0M |
| 2024-04-29 | 1,001,350.00 | 1,001,350.00 | 1,001,345.00 | 1,001,350.00 | 0.0M |
| 2024-04-26 | 1,001,210.00 | 1,001,260.00 | 1,001,210.00 | 1,001,260.00 | 0.0M |
| 2024-04-25 | 1,000,925.00 | 1,000,925.00 | 1,000,920.00 | 1,000,925.00 | 0.0M |
| 2024-04-24 | 1,000,825.00 | 1,000,825.00 | 1,000,820.00 | 1,000,825.00 | 0.0M |
| 2024-04-23 | 1,000,715.00 | 1,000,715.00 | 1,000,710.00 | 1,000,715.00 | 0.0M |