12,460.00
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 | 7,685.00 | 7,815.00 | 7,685.00 | 7,770.00 | 0.0M |
| 2024-12-27 | 7,755.00 | 7,880.00 | 7,755.00 | 7,770.00 | 0.0M |
| 2024-12-26 | 7,755.00 | 7,755.00 | 7,675.00 | 7,690.00 | 0.0M |
| 2024-12-24 | 7,760.00 | 7,760.00 | 7,660.00 | 7,720.00 | 0.0M |
| 2024-12-23 | 7,610.00 | 7,790.00 | 7,610.00 | 7,750.00 | 0.0M |
| 2024-12-20 | 7,695.00 | 7,695.00 | 7,485.00 | 7,500.00 | 0.5M |
| 2024-12-19 | 7,720.00 | 7,760.00 | 7,625.00 | 7,700.00 | 0.0M |
| 2024-12-18 | 7,895.00 | 7,895.00 | 7,790.00 | 7,885.00 | 0.0M |
| 2024-12-17 | 7,810.00 | 7,905.00 | 7,810.00 | 7,900.00 | 0.0M |
| 2024-12-16 | 7,760.00 | 7,850.00 | 7,760.00 | 7,795.00 | 0.0M |
| 2024-12-13 | 7,545.00 | 7,640.00 | 7,515.00 | 7,625.00 | 0.0M |
| 2024-12-12 | 7,465.00 | 7,555.00 | 7,455.00 | 7,550.00 | 0.0M |
| 2024-12-11 | 7,295.00 | 7,410.00 | 7,250.00 | 7,410.00 | 0.0M |
| 2024-12-10 | 7,215.00 | 7,320.00 | 7,215.00 | 7,300.00 | 0.0M |
| 2024-12-09 | 7,235.00 | 7,325.00 | 7,130.00 | 7,130.00 | 0.0M |
| 2024-12-06 | 7,575.00 | 7,575.00 | 7,225.00 | 7,410.00 | 0.0M |
| 2024-12-05 | 7,555.00 | 7,700.00 | 7,495.00 | 7,570.00 | 0.0M |
| 2024-12-04 | 7,325.00 | 7,420.00 | 7,275.00 | 7,375.00 | 0.0M |
| 2024-12-03 | 7,305.00 | 7,425.00 | 7,305.00 | 7,425.00 | 0.0M |
| 2024-12-02 | 7,400.00 | 7,400.00 | 7,165.00 | 7,165.00 | 0.0M |
| 2024-11-29 | 7,450.00 | 7,450.00 | 7,275.00 | 7,320.00 | 0.0M |
| 2024-11-28 | 7,560.00 | 7,560.00 | 7,425.00 | 7,455.00 | 0.0M |
| 2024-11-27 | 7,645.00 | 7,645.00 | 7,515.00 | 7,565.00 | 0.0M |
| 2024-11-26 | 7,710.00 | 7,710.00 | 7,620.00 | 7,650.00 | 0.0M |
| 2024-11-25 | 7,665.00 | 7,750.00 | 7,620.00 | 7,710.00 | 0.0M |
| 2024-11-22 | 7,675.00 | 7,675.00 | 7,550.00 | 7,550.00 | 0.0M |
| 2024-11-21 | 7,595.00 | 7,605.00 | 7,520.00 | 7,520.00 | 0.0M |
| 2024-11-20 | 7,640.00 | 7,675.00 | 7,595.00 | 7,620.00 | 0.0M |
| 2024-11-19 | 7,515.00 | 7,575.00 | 7,485.00 | 7,515.00 | 0.0M |
| 2024-11-18 | 7,870.00 | 7,870.00 | 7,445.00 | 7,520.00 | 0.0M |
| 2024-11-15 | 7,740.00 | 7,810.00 | 7,660.00 | 7,795.00 | 0.0M |
| 2024-11-14 | 7,810.00 | 7,880.00 | 7,715.00 | 7,740.00 | 0.0M |
| 2024-11-13 | 8,000.00 | 8,050.00 | 7,750.00 | 7,765.00 | 0.0M |
| 2024-11-12 | 8,165.00 | 8,270.00 | 8,065.00 | 8,095.00 | 0.0M |
| 2024-11-11 | 8,220.00 | 8,285.00 | 8,180.00 | 8,180.00 | 0.0M |
| 2024-11-08 | 8,230.00 | 8,480.00 | 8,230.00 | 8,355.00 | 0.0M |
| 2024-11-07 | 8,185.00 | 8,280.00 | 8,120.00 | 8,255.00 | 0.0M |
| 2024-11-06 | 8,250.00 | 8,440.00 | 8,130.00 | 8,180.00 | 0.0M |
| 2024-11-05 | 8,330.00 | 8,345.00 | 8,170.00 | 8,205.00 | 0.0M |
| 2024-11-04 | 8,145.00 | 8,345.00 | 8,075.00 | 8,330.00 | 0.0M |
| 2024-11-01 | 8,070.00 | 8,160.00 | 8,005.00 | 8,085.00 | 0.0M |
| 2024-10-31 | 8,055.00 | 8,220.00 | 8,055.00 | 8,120.00 | 0.0M |
| 2024-10-30 | 8,125.00 | 8,260.00 | 8,125.00 | 8,195.00 | 0.0M |
| 2024-10-29 | 8,095.00 | 8,155.00 | 8,045.00 | 8,155.00 | 0.0M |
| 2024-10-28 | 8,230.00 | 8,275.00 | 8,135.00 | 8,140.00 | 0.0M |
| 2024-10-25 | 8,225.00 | 8,350.00 | 8,145.00 | 8,205.00 | 0.0M |
| 2024-10-24 | 8,105.00 | 8,260.00 | 8,080.00 | 8,185.00 | 0.0M |
| 2024-10-23 | 8,000.00 | 8,205.00 | 7,945.00 | 8,180.00 | 0.0M |
| 2024-10-22 | 8,145.00 | 8,145.00 | 7,990.00 | 8,000.00 | 0.0M |
| 2024-10-21 | 8,095.00 | 8,220.00 | 8,075.00 | 8,145.00 | 0.0M |
| 2024-10-18 | 8,185.00 | 8,190.00 | 8,040.00 | 8,085.00 | 0.0M |
| 2024-10-17 | 8,225.00 | 8,315.00 | 8,140.00 | 8,315.00 | 0.0M |
| 2024-10-16 | 8,175.00 | 8,220.00 | 8,110.00 | 8,165.00 | 0.0M |
| 2024-10-15 | 8,410.00 | 8,425.00 | 8,325.00 | 8,370.00 | 0.0M |
| 2024-10-14 | 8,135.00 | 8,310.00 | 8,135.00 | 8,295.00 | 0.0M |
| 2024-10-11 | 8,160.00 | 8,205.00 | 8,100.00 | 8,130.00 | 0.0M |
| 2024-10-10 | 8,165.00 | 8,255.00 | 8,145.00 | 8,155.00 | 0.0M |
| 2024-10-08 | 8,160.00 | 8,175.00 | 8,080.00 | 8,080.00 | 0.0M |
| 2024-10-07 | 8,100.00 | 8,275.00 | 8,045.00 | 8,210.00 | 0.0M |
| 2024-10-04 | 8,015.00 | 8,120.00 | 7,995.00 | 8,080.00 | 0.0M |
| 2024-10-02 | 7,960.00 | 8,140.00 | 7,940.00 | 8,010.00 | 0.0M |
| 2024-09-30 | 8,170.00 | 8,200.00 | 8,075.00 | 8,110.00 | 0.0M |
| 2024-09-27 | 8,365.00 | 8,365.00 | 8,215.00 | 8,225.00 | 0.0M |
| 2024-09-26 | 8,155.00 | 8,355.00 | 8,145.00 | 8,355.00 | 0.0M |
| 2024-09-25 | 8,135.00 | 8,220.00 | 7,955.00 | 7,975.00 | 0.0M |
| 2024-09-24 | 8,010.00 | 8,070.00 | 7,985.00 | 8,050.00 | 0.0M |
| 2024-09-23 | 7,820.00 | 7,980.00 | 7,820.00 | 7,960.00 | 0.0M |
| 2024-09-20 | 7,900.00 | 7,915.00 | 7,750.00 | 7,750.00 | 0.0M |
| 2024-09-19 | 7,660.00 | 7,715.00 | 7,565.00 | 7,715.00 | 0.0M |
| 2024-09-13 | 7,720.00 | 7,720.00 | 7,585.00 | 7,635.00 | 0.0M |
| 2024-09-12 | 7,600.00 | 7,730.00 | 7,600.00 | 7,640.00 | 0.0M |
| 2024-09-11 | 7,295.00 | 7,420.00 | 7,295.00 | 7,395.00 | 0.0M |
| 2024-09-10 | 7,325.00 | 7,365.00 | 7,230.00 | 7,235.00 | 0.0M |
| 2024-09-09 | 6,890.00 | 7,240.00 | 6,890.00 | 7,220.00 | 0.0M |
| 2024-09-06 | 7,395.00 | 7,395.00 | 7,150.00 | 7,175.00 | 0.0M |
| 2024-09-05 | 7,600.00 | 7,600.00 | 7,330.00 | 7,410.00 | 0.0M |
| 2024-09-04 | 7,475.00 | 7,625.00 | 7,475.00 | 7,525.00 | 0.0M |
| 2024-09-03 | 8,050.00 | 8,075.00 | 7,900.00 | 7,900.00 | 0.0M |
| 2024-09-02 | 8,170.00 | 8,170.00 | 8,025.00 | 8,030.00 | 0.0M |
| 2024-08-30 | 8,170.00 | 8,190.00 | 8,085.00 | 8,170.00 | 0.0M |
| 2024-08-29 | 8,175.00 | 8,380.00 | 8,055.00 | 8,080.00 | 0.0M |
| 2024-08-28 | 8,330.00 | 8,455.00 | 8,240.00 | 8,445.00 | 0.0M |
| 2024-08-27 | 8,345.00 | 8,345.00 | 8,195.00 | 8,315.00 | 0.0M |
| 2024-08-26 | 8,675.00 | 8,675.00 | 8,400.00 | 8,415.00 | 0.0M |
| 2024-08-23 | 8,580.00 | 8,615.00 | 8,515.00 | 8,590.00 | 0.0M |
| 2024-08-22 | 8,800.00 | 8,800.00 | 8,580.00 | 8,605.00 | 0.0M |
| 2024-08-21 | 8,665.00 | 8,785.00 | 8,665.00 | 8,735.00 | 0.0M |
| 2024-08-20 | 8,795.00 | 8,835.00 | 8,740.00 | 8,770.00 | 0.0M |
| 2024-08-19 | 8,765.00 | 8,765.00 | 8,565.00 | 8,595.00 | 0.0M |
| 2024-08-16 | 8,770.00 | 8,775.00 | 8,685.00 | 8,750.00 | 0.0M |
| 2024-08-14 | 8,500.00 | 8,520.00 | 8,365.00 | 8,365.00 | 0.0M |
| 2024-08-13 | 8,485.00 | 8,485.00 | 8,200.00 | 8,230.00 | 0.0M |
| 2024-08-12 | 8,340.00 | 8,435.00 | 8,275.00 | 8,375.00 | 0.0M |
| 2024-08-09 | 8,420.00 | 8,420.00 | 8,225.00 | 8,250.00 | 0.2M |
| 2024-08-08 | 7,950.00 | 8,115.00 | 7,950.00 | 8,060.00 | 0.2M |
| 2024-08-07 | 7,880.00 | 8,305.00 | 7,880.00 | 8,225.00 | 0.2M |
| 2024-08-06 | 7,915.00 | 8,080.00 | 7,670.00 | 7,900.00 | 0.2M |
| 2024-08-05 | 8,045.00 | 8,050.00 | 7,155.00 | 7,400.00 | 0.2M |
| 2024-08-02 | 8,735.00 | 8,735.00 | 8,250.00 | 8,260.00 | 0.2M |
| 2024-08-01 | 9,165.00 | 9,290.00 | 9,010.00 | 9,035.00 | 0.2M |
| 2024-07-31 | 8,925.00 | 9,005.00 | 8,810.00 | 9,005.00 | 0.2M |
| 2024-07-30 | 9,110.00 | 9,110.00 | 8,745.00 | 8,905.00 | 0.2M |
| 2024-07-29 | 9,050.00 | 9,215.00 | 8,980.00 | 9,105.00 | 0.2M |
| 2024-07-26 | 9,225.00 | 9,275.00 | 9,025.00 | 9,040.00 | 0.2M |
| 2024-07-25 | 9,660.00 | 9,660.00 | 9,140.00 | 9,140.00 | 0.2M |
| 2024-07-24 | 9,815.00 | 10,000.00 | 9,730.00 | 9,840.00 | 0.2M |
| 2024-07-23 | 9,570.00 | 9,790.00 | 9,290.00 | 9,790.00 | 0.2M |
| 2024-07-22 | 9,660.00 | 9,660.00 | 9,215.00 | 9,360.00 | 0.2M |
| 2024-07-19 | 9,545.00 | 9,705.00 | 9,470.00 | 9,660.00 | 0.2M |
| 2024-07-18 | 9,470.00 | 9,670.00 | 9,420.00 | 9,580.00 | 0.2M |
| 2024-07-17 | 10,290.00 | 10,290.00 | 9,825.00 | 9,840.00 | 0.2M |
| 2024-07-16 | 10,300.00 | 10,330.00 | 10,130.00 | 10,290.00 | 0.2M |
| 2024-07-15 | 10,315.00 | 10,390.00 | 10,250.00 | 10,275.00 | 0.2M |
| 2024-07-12 | 10,280.00 | 10,380.00 | 10,175.00 | 10,210.00 | 0.2M |
| 2024-07-11 | 10,540.00 | 10,640.00 | 10,420.00 | 10,450.00 | 0.2M |
| 2024-07-10 | 10,385.00 | 10,475.00 | 10,315.00 | 10,410.00 | 0.7M |
| 2024-07-09 | 10,165.00 | 10,390.00 | 10,135.00 | 10,370.00 | 0.2M |