1,154.27
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 1,198.97 | 1,218.00 | 1,170.00 | 1,213.00 | 0.0M |
| 2024-12-30 | 1,199.99 | 1,199.99 | 1,198.97 | 1,198.97 | 0.0M |
| 2024-12-27 | 1,199.99 | 1,199.99 | 1,150.00 | 1,199.99 | 0.0M |
| 2024-12-26 | 1,170.02 | 1,199.77 | 1,150.00 | 1,199.77 | 0.0M |
| 2024-12-24 | 1,230.00 | 1,230.00 | 1,101.00 | 1,189.99 | 0.0M |
| 2024-12-23 | 1,220.00 | 1,236.97 | 1,220.00 | 1,229.99 | 0.0M |
| 2024-12-20 | 1,200.00 | 1,224.99 | 1,200.00 | 1,224.99 | 0.0M |
| 2024-12-19 | 1,202.01 | 1,202.01 | 1,202.00 | 1,202.00 | 0.0M |
| 2024-12-18 | 1,201.90 | 1,202.00 | 1,201.90 | 1,202.00 | 0.0M |
| 2024-12-17 | 1,210.00 | 1,210.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-12-16 | 1,235.02 | 1,239.00 | 1,165.11 | 1,239.00 | 0.0M |
| 2024-12-13 | 1,255.00 | 1,330.00 | 1,235.01 | 1,235.01 | 0.0M |
| 2024-12-12 | 1,245.00 | 1,245.05 | 1,245.00 | 1,245.00 | 0.0M |
| 2024-12-11 | 1,226.00 | 1,241.99 | 1,139.06 | 1,241.98 | 0.0M |
| 2024-12-10 | 1,230.02 | 1,348.97 | 1,224.95 | 1,297.00 | 0.0M |
| 2024-12-09 | 1,270.00 | 1,390.00 | 1,143.00 | 1,314.00 | 0.0M |
| 2024-12-06 | 1,180.01 | 1,270.00 | 1,180.01 | 1,270.00 | 0.0M |
| 2024-12-05 | 1,141.00 | 1,215.00 | 1,141.00 | 1,213.96 | 0.0M |
| 2024-12-04 | 1,234.99 | 1,234.99 | 1,080.00 | 1,141.00 | 0.0M |
| 2024-12-03 | 1,200.00 | 1,205.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-12-02 | 1,204.00 | 1,229.99 | 1,200.00 | 1,200.00 | 0.0M |
| 2024-11-29 | 1,208.00 | 1,238.00 | 1,090.02 | 1,238.00 | 0.0M |
| 2024-11-28 | 1,208.00 | 1,236.98 | 1,208.00 | 1,222.22 | 0.0M |
| 2024-11-27 | 1,208.00 | 1,210.00 | 1,208.00 | 1,210.00 | 0.0M |
| 2024-11-26 | 1,210.00 | 1,210.00 | 1,170.00 | 1,210.00 | 0.0M |
| 2024-11-25 | 1,240.00 | 1,240.00 | 1,165.00 | 1,239.00 | 0.0M |
| 2024-11-22 | 1,223.42 | 1,234.50 | 1,223.00 | 1,224.00 | 0.0M |
| 2024-11-21 | 1,140.00 | 1,224.00 | 1,133.33 | 1,200.00 | 0.0M |
| 2024-11-20 | 1,216.00 | 1,250.00 | 1,160.15 | 1,249.00 | 0.0M |
| 2024-11-19 | 1,228.00 | 1,228.00 | 1,155.00 | 1,215.00 | 0.0M |
| 2024-11-18 | 1,176.00 | 1,230.00 | 1,136.00 | 1,150.00 | 0.0M |
| 2024-11-15 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.0M |
| 2024-11-14 | 1,230.00 | 1,233.00 | 1,230.00 | 1,233.00 | 0.0M |
| 2024-11-13 | 1,115.00 | 1,115.00 | 1,113.01 | 1,113.01 | 0.0M |
| 2024-11-12 | 1,132.00 | 1,239.99 | 1,111.00 | 1,239.87 | 0.0M |
| 2024-11-11 | 1,101.02 | 1,279.75 | 1,101.00 | 1,200.00 | 0.0M |
| 2024-11-08 | 1,230.00 | 1,285.99 | 1,100.02 | 1,283.00 | 0.0M |
| 2024-11-05 | 1,220.91 | 1,220.91 | 1,220.00 | 1,220.00 | 0.0M |
| 2024-11-04 | 1,220.20 | 1,259.99 | 1,205.00 | 1,259.99 | 0.0M |
| 2024-11-01 | 1,201.00 | 1,270.00 | 1,200.00 | 1,210.00 | 0.0M |
| 2024-10-31 | 1,153.51 | 1,300.00 | 1,153.51 | 1,210.20 | 0.0M |
| 2024-10-30 | 1,153.00 | 1,373.35 | 1,153.00 | 1,229.90 | 0.0M |
| 2024-10-29 | 1,248.50 | 1,248.50 | 1,248.50 | 1,248.50 | 0.0M |
| 2024-10-28 | 1,230.00 | 1,290.00 | 1,230.00 | 1,290.00 | 0.0M |
| 2024-10-25 | 1,270.00 | 1,270.00 | 1,246.00 | 1,250.00 | 0.0M |
| 2024-10-23 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0M |
| 2024-10-22 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 0.0M |
| 2024-10-21 | 1,299.00 | 1,300.00 | 1,206.00 | 1,298.00 | 0.0M |
| 2024-10-18 | 1,092.28 | 1,335.00 | 1,092.28 | 1,250.10 | 0.0M |
| 2024-10-17 | 1,125.01 | 1,250.00 | 1,125.01 | 1,165.00 | 0.0M |
| 2024-10-16 | 1,135.01 | 1,298.99 | 1,135.00 | 1,298.99 | 0.0M |
| 2024-10-15 | 1,225.10 | 1,300.00 | 1,225.10 | 1,300.00 | 0.0M |
| 2024-10-14 | 1,350.00 | 1,350.00 | 1,344.99 | 1,344.99 | 0.0M |
| 2024-10-11 | 1,360.00 | 1,360.00 | 1,190.10 | 1,190.10 | 0.0M |
| 2024-10-10 | 1,275.11 | 1,300.01 | 1,275.11 | 1,300.01 | 0.0M |
| 2024-10-09 | 1,285.10 | 1,549.99 | 1,285.10 | 1,475.00 | 0.0M |
| 2024-10-08 | 1,483.00 | 1,483.00 | 1,265.11 | 1,265.11 | 0.0M |
| 2024-10-07 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | 0.0M |
| 2024-10-04 | 1,390.00 | 1,390.00 | 1,349.00 | 1,349.00 | 0.0M |
| 2024-10-03 | 1,180.00 | 1,270.00 | 1,180.00 | 1,270.00 | 0.0M |
| 2024-10-01 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0M |
| 2024-09-26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0M |
| 2024-09-23 | 1,430.00 | 1,430.00 | 1,429.90 | 1,429.90 | 0.0M |
| 2024-09-19 | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | 0.0M |
| 2024-09-18 | 1,421.52 | 1,421.52 | 1,300.10 | 1,300.10 | 0.0M |
| 2024-09-12 | 1,411.00 | 1,450.00 | 1,411.00 | 1,450.00 | 0.0M |
| 2024-09-11 | 1,320.10 | 1,543.00 | 1,310.00 | 1,499.00 | 0.0M |
| 2024-09-10 | 1,305.16 | 1,530.00 | 1,305.16 | 1,530.00 | 0.0M |
| 2024-09-05 | 1,415.00 | 1,451.00 | 1,415.00 | 1,450.10 | 0.0M |
| 2024-09-04 | 1,350.01 | 1,573.90 | 1,350.01 | 1,499.50 | 0.0M |
| 2024-09-02 | 1,350.00 | 1,400.01 | 1,350.00 | 1,400.01 | 0.0M |
| 2024-08-30 | 1,569.43 | 1,569.43 | 1,420.00 | 1,500.00 | 0.0M |
| 2024-08-28 | 1,425.00 | 1,500.00 | 1,425.00 | 1,500.00 | 0.0M |
| 2024-08-27 | 1,569.43 | 1,569.43 | 1,569.43 | 1,569.43 | 0.0M |
| 2024-08-23 | 1,432.00 | 1,500.00 | 1,432.00 | 1,500.00 | 0.0M |
| 2024-08-13 | 1,420.00 | 1,525.00 | 1,420.00 | 1,525.00 | 0.0M |
| 2024-08-09 | 1,460.11 | 1,460.11 | 1,460.11 | 1,460.11 | 0.0M |
| 2024-08-08 | 1,427.27 | 1,599.00 | 1,427.27 | 1,598.00 | 0.0M |
| 2024-08-07 | 1,600.00 | 1,600.00 | 1,470.10 | 1,575.00 | 0.0M |
| 2024-08-06 | 1,590.00 | 1,590.00 | 1,582.99 | 1,582.99 | 0.0M |
| 2024-08-05 | 1,700.00 | 1,700.00 | 1,460.00 | 1,480.10 | 0.0M |
| 2024-08-01 | 1,590.00 | 1,599.00 | 1,590.00 | 1,599.00 | 0.0M |
| 2024-07-31 | 1,441.00 | 1,500.00 | 1,441.00 | 1,441.11 | 0.0M |
| 2024-07-30 | 1,465.50 | 1,599.00 | 1,465.50 | 1,599.00 | 0.0M |
| 2024-07-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0M |
| 2024-07-25 | 1,529.00 | 1,600.00 | 1,529.00 | 1,600.00 | 0.0M |
| 2024-07-24 | 1,575.00 | 1,629.00 | 1,575.00 | 1,629.00 | 0.0M |
| 2024-07-22 | 1,465.10 | 1,598.90 | 1,460.00 | 1,598.90 | 0.0M |
| 2024-07-19 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 0.0M |
| 2024-07-18 | 1,600.01 | 1,600.01 | 1,585.00 | 1,600.00 | 0.0M |
| 2024-07-15 | 1,550.00 | 1,599.00 | 1,540.00 | 1,599.00 | 0.0M |
| 2024-07-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2024-07-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2024-07-10 | 1,600.00 | 1,600.00 | 1,365.10 | 1,499.00 | 0.0M |
| 2024-07-09 | 1,400.00 | 1,410.00 | 1,400.00 | 1,410.00 | 0.0M |
| 2024-07-08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2024-07-05 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0M |
| 2024-07-04 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 0.0M |
| 2024-07-03 | 1,475.00 | 1,500.00 | 1,475.00 | 1,500.00 | 0.0M |
| 2024-07-02 | 1,447.00 | 1,470.75 | 1,447.00 | 1,462.50 | 0.0M |
| 2024-07-01 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.0M |
| 2024-06-28 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0M |
| 2024-06-26 | 1,360.55 | 1,500.00 | 1,360.55 | 1,500.00 | 0.0M |
| 2024-06-25 | 1,479.00 | 1,480.00 | 1,479.00 | 1,480.00 | 0.0M |
| 2024-06-24 | 1,380.11 | 1,470.00 | 1,380.11 | 1,470.00 | 0.0M |
| 2024-06-21 | 1,500.00 | 1,500.00 | 1,323.93 | 1,480.00 | 0.0M |
| 2024-06-20 | 1,400.00 | 1,448.00 | 1,400.00 | 1,448.00 | 0.0M |
| 2024-06-14 | 1,330.10 | 1,445.00 | 1,330.10 | 1,440.00 | 0.0M |
| 2024-06-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-06-12 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | 0.0M |
| 2024-06-11 | 1,449.99 | 1,450.00 | 1,449.99 | 1,450.00 | 0.0M |
| 2024-06-10 | 1,372.00 | 1,439.00 | 1,372.00 | 1,439.00 | 0.0M |
| 2024-06-07 | 1,329.47 | 1,500.00 | 1,329.47 | 1,500.00 | 0.0M |
| 2024-06-06 | 1,430.00 | 1,438.00 | 1,430.00 | 1,438.00 | 0.0M |
| 2024-06-05 | 1,323.89 | 1,438.99 | 1,323.89 | 1,438.99 | 0.0M |
| 2024-06-04 | 1,400.00 | 1,469.99 | 1,300.25 | 1,440.00 | 0.0M |
| 2024-06-03 | 1,401.00 | 1,488.95 | 1,401.00 | 1,488.88 | 0.0M |
| 2024-05-30 | 1,480.00 | 1,480.00 | 1,479.99 | 1,480.00 | 0.0M |
| 2024-05-29 | 1,357.23 | 1,497.90 | 1,357.23 | 1,497.90 | 0.0M |
| 2024-05-27 | 1,351.50 | 1,498.99 | 1,351.50 | 1,489.00 | 0.0M |
| 2024-05-23 | 1,420.00 | 1,469.99 | 1,420.00 | 1,469.99 | 0.0M |
| 2024-05-22 | 1,433.70 | 1,470.00 | 1,433.70 | 1,470.00 | 0.0M |
| 2024-05-20 | 1,451.00 | 1,452.50 | 1,451.00 | 1,452.50 | 0.0M |
| 2024-05-17 | 1,500.00 | 1,500.00 | 1,499.99 | 1,499.99 | 0.0M |
| 2024-05-16 | 1,401.00 | 1,550.00 | 1,401.00 | 1,550.00 | 0.0M |
| 2024-05-15 | 1,407.00 | 1,556.49 | 1,407.00 | 1,556.49 | 0.0M |
| 2024-05-14 | 1,400.00 | 1,460.00 | 1,370.11 | 1,460.00 | 0.0M |
| 2024-05-13 | 1,444.00 | 1,479.99 | 1,380.00 | 1,479.99 | 0.0M |
| 2024-05-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.0M |
| 2024-05-07 | 1,350.00 | 1,440.00 | 1,350.00 | 1,440.00 | 0.0M |
| 2024-05-06 | 1,370.00 | 1,450.00 | 1,370.00 | 1,450.00 | 0.0M |
| 2024-05-02 | 1,325.00 | 1,480.00 | 1,325.00 | 1,480.00 | 0.0M |
| 2024-04-30 | 1,380.52 | 1,450.00 | 1,380.52 | 1,450.00 | 0.0M |
| 2024-04-26 | 1,492.45 | 1,492.45 | 1,492.45 | 1,492.45 | 0.0M |
| 2024-04-25 | 1,385.00 | 1,390.00 | 1,385.00 | 1,390.00 | 0.0M |
| 2024-04-24 | 1,389.00 | 1,390.00 | 1,368.00 | 1,390.00 | 0.0M |
| 2024-04-23 | 1,310.10 | 1,330.10 | 1,310.10 | 1,330.10 | 0.0M |
| 2024-04-22 | 1,350.10 | 1,350.10 | 1,350.10 | 1,350.10 | 0.0M |
| 2024-04-19 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.0M |
| 2024-04-16 | 1,389.00 | 1,391.00 | 1,389.00 | 1,390.00 | 0.0M |
| 2024-04-15 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 0.0M |
| 2024-04-09 | 1,361.00 | 1,400.00 | 1,330.00 | 1,400.00 | 0.0M |
| 2024-04-01 | 1,401.00 | 1,405.00 | 1,401.00 | 1,405.00 | 0.0M |
| 2024-03-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0M |
| 2024-03-27 | 1,500.00 | 1,500.00 | 1,475.00 | 1,476.00 | 0.0M |
| 2024-03-26 | 1,490.00 | 1,600.00 | 1,490.00 | 1,600.00 | 0.0M |
| 2024-03-25 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0M |
| 2024-03-22 | 1,449.00 | 1,521.13 | 1,449.00 | 1,521.13 | 0.0M |
| 2024-03-19 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.0M |
| 2024-03-18 | 1,430.00 | 1,570.00 | 1,430.00 | 1,570.00 | 0.0M |
| 2024-03-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.0M |
| 2024-03-04 | 1,434.00 | 1,545.49 | 1,434.00 | 1,545.49 | 0.0M |
| 2024-02-29 | 1,550.00 | 1,550.00 | 1,549.99 | 1,549.99 | 0.0M |
| 2024-02-26 | 1,580.00 | 1,423.00 | 1,423.00 | 1,580.00 | 0.0M |
| 2024-02-23 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2024-02-22 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2024-02-20 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0M |
| 2024-02-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |
| 2024-01-29 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0M |
| 2024-01-24 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0M |
| 2024-01-23 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 0.0M |
| 2024-01-19 | 1,538.40 | 1,600.00 | 1,538.40 | 1,600.00 | 0.0M |
| 2024-01-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0M |
| 2024-01-11 | 1,651.00 | 1,749.90 | 1,651.00 | 1,749.90 | 0.0M |
| 2024-01-09 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0M |
| 2024-01-08 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0M |
| 2024-01-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0M |
| 2024-01-04 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.0M |
| 2024-01-03 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 0.0M |
| 2024-01-02 | 1,684.99 | 1,684.99 | 1,684.99 | 1,684.99 | 0.0M |