5,550.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-30 | 9,150.00 | 9,230.00 | 8,630.00 | 9,040.00 | 0.4M |
| 2021-12-29 | 9,560.00 | 9,870.00 | 8,750.00 | 9,150.00 | 0.0M |
| 2021-12-28 | 9,740.00 | 9,740.00 | 9,250.00 | 9,560.00 | 0.5M |
| 2021-12-27 | 9,370.00 | 9,920.00 | 9,250.00 | 9,570.00 | 0.8M |
| 2021-12-26 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0M |
| 2021-12-24 | 9,180.00 | 9,410.00 | 9,010.00 | 9,200.00 | 0.5M |
| 2021-12-23 | 8,570.00 | 9,010.00 | 8,510.00 | 8,970.00 | 0.4M |
| 2021-12-22 | 8,690.00 | 8,780.00 | 8,370.00 | 8,490.00 | 0.2M |
| 2021-12-21 | 8,590.00 | 8,800.00 | 8,410.00 | 8,680.00 | 0.2M |
| 2021-12-20 | 8,580.00 | 9,070.00 | 8,370.00 | 8,590.00 | 0.5M |
| 2021-12-19 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 0.0M |
| 2021-12-17 | 8,270.00 | 8,740.00 | 8,260.00 | 8,580.00 | 0.2M |
| 2021-12-16 | 8,190.00 | 8,490.00 | 8,100.00 | 8,410.00 | 0.0M |
| 2021-12-15 | 7,990.00 | 8,090.00 | 7,940.00 | 8,010.00 | 0.1M |
| 2021-12-14 | 8,090.00 | 8,240.00 | 7,940.00 | 8,010.00 | 0.1M |
| 2021-12-13 | 8,110.00 | 8,380.00 | 8,110.00 | 8,270.00 | 0.0M |
| 2021-12-10 | 8,120.00 | 8,170.00 | 8,020.00 | 8,100.00 | 0.1M |
| 2021-12-09 | 8,210.00 | 8,220.00 | 8,100.00 | 8,200.00 | 0.1M |
| 2021-12-08 | 8,190.00 | 8,480.00 | 8,110.00 | 8,170.00 | 0.2M |
| 2021-12-07 | 8,300.00 | 8,410.00 | 8,080.00 | 8,140.00 | 0.0M |
| 2021-12-06 | 8,160.00 | 8,320.00 | 8,030.00 | 8,240.00 | 0.1M |
| 2021-12-05 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 0.0M |
| 2021-12-03 | 7,990.00 | 8,310.00 | 7,930.00 | 8,240.00 | 0.1M |
| 2021-12-02 | 7,660.00 | 8,040.00 | 7,620.00 | 7,940.00 | 0.1M |
| 2021-12-01 | 7,890.00 | 7,980.00 | 7,670.00 | 7,850.00 | 0.3M |
| 2021-11-30 | 8,350.00 | 8,440.00 | 7,900.00 | 7,930.00 | 0.0M |
| 2021-11-29 | 8,170.00 | 8,460.00 | 8,090.00 | 8,290.00 | 0.2M |
| 2021-11-26 | 8,610.00 | 8,880.00 | 8,420.00 | 8,490.00 | 0.4M |
| 2021-11-25 | 8,590.00 | 8,590.00 | 8,240.00 | 8,580.00 | 0.1M |
| 2021-11-24 | 8,150.00 | 8,330.00 | 8,030.00 | 8,220.00 | 0.1M |
| 2021-11-23 | 8,660.00 | 8,660.00 | 8,120.00 | 8,170.00 | 0.2M |
| 2021-11-22 | 8,610.00 | 8,720.00 | 8,240.00 | 8,620.00 | 0.0M |
| 2021-11-19 | 7,740.00 | 8,330.00 | 7,650.00 | 8,090.00 | 0.3M |
| 2021-11-18 | 7,860.00 | 7,870.00 | 7,580.00 | 7,740.00 | 0.1M |
| 2021-11-17 | 7,750.00 | 8,060.00 | 7,680.00 | 7,700.00 | 0.2M |
| 2021-11-16 | 8,000.00 | 8,000.00 | 7,500.00 | 7,600.00 | 0.0M |
| 2021-11-15 | 8,050.00 | 8,060.00 | 7,790.00 | 7,920.00 | 0.1M |
| 2021-11-12 | 7,610.00 | 8,000.00 | 7,590.00 | 7,790.00 | 0.2M |
| 2021-11-11 | 7,770.00 | 7,870.00 | 7,700.00 | 7,710.00 | 0.1M |
| 2021-11-10 | 8,070.00 | 8,100.00 | 7,730.00 | 7,770.00 | 0.1M |
| 2021-11-09 | 8,120.00 | 8,200.00 | 7,960.00 | 8,100.00 | 0.1M |
| 2021-11-08 | 7,940.00 | 8,140.00 | 7,700.00 | 8,120.00 | 0.1M |
| 2021-11-05 | 8,280.00 | 8,290.00 | 7,860.00 | 7,940.00 | 0.1M |
| 2021-11-04 | 8,370.00 | 8,370.00 | 8,130.00 | 8,210.00 | 0.1M |
| 2021-11-03 | 8,240.00 | 8,240.00 | 7,960.00 | 8,210.00 | 0.1M |
| 2021-11-02 | 7,990.00 | 8,150.00 | 7,990.00 | 8,150.00 | 0.1M |
| 2021-11-01 | 8,300.00 | 8,390.00 | 7,960.00 | 7,990.00 | 0.2M |
| 2021-10-29 | 8,470.00 | 8,470.00 | 8,220.00 | 8,240.00 | 0.1M |
| 2021-10-28 | 8,620.00 | 8,640.00 | 8,350.00 | 8,400.00 | 0.1M |
| 2021-10-27 | 8,580.00 | 8,700.00 | 8,500.00 | 8,550.00 | 0.1M |
| 2021-10-26 | 8,510.00 | 8,690.00 | 8,510.00 | 8,630.00 | 0.1M |
| 2021-10-25 | 8,540.00 | 8,680.00 | 8,310.00 | 8,550.00 | 0.1M |
| 2021-10-22 | 8,530.00 | 8,750.00 | 8,400.00 | 8,540.00 | 0.1M |
| 2021-10-21 | 8,800.00 | 8,800.00 | 8,520.00 | 8,560.00 | 0.1M |
| 2021-10-20 | 8,940.00 | 9,130.00 | 8,640.00 | 8,750.00 | 0.2M |
| 2021-10-19 | 8,950.00 | 9,010.00 | 8,740.00 | 8,980.00 | 0.1M |
| 2021-10-18 | 9,020.00 | 9,110.00 | 8,800.00 | 8,950.00 | 0.1M |
| 2021-10-15 | 8,980.00 | 9,000.00 | 8,700.00 | 8,920.00 | 0.2M |
| 2021-10-14 | 8,680.00 | 8,920.00 | 8,550.00 | 8,840.00 | 0.1M |
| 2021-10-13 | 8,600.00 | 8,630.00 | 8,400.00 | 8,620.00 | 0.1M |
| 2021-10-12 | 8,800.00 | 8,810.00 | 8,450.00 | 8,640.00 | 0.3M |
| 2021-10-08 | 8,370.00 | 8,620.00 | 8,290.00 | 8,350.00 | 0.1M |
| 2021-10-07 | 8,150.00 | 8,640.00 | 8,150.00 | 8,340.00 | 0.2M |
| 2021-10-06 | 8,250.00 | 8,680.00 | 8,100.00 | 8,150.00 | 0.2M |
| 2021-10-05 | 8,430.00 | 8,540.00 | 7,890.00 | 8,310.00 | 0.4M |
| 2021-10-04 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 0.0M |
| 2021-10-01 | 8,930.00 | 8,930.00 | 8,510.00 | 8,530.00 | 0.3M |
| 2021-09-30 | 9,230.00 | 9,290.00 | 8,770.00 | 9,000.00 | 0.0M |
| 2021-09-29 | 9,660.00 | 9,750.00 | 9,220.00 | 9,350.00 | 0.5M |
| 2021-09-28 | 9,940.00 | 10,250.00 | 9,640.00 | 9,990.00 | 0.0M |
| 2021-09-27 | 9,910.00 | 10,150.00 | 9,460.00 | 9,840.00 | 0.8M |
| 2021-09-26 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.0M |
| 2021-09-24 | 8,910.00 | 9,970.00 | 8,890.00 | 9,830.00 | 2.5M |
| 2021-09-23 | 8,310.00 | 8,990.00 | 8,220.00 | 8,710.00 | 1.7M |
| 2021-09-17 | 7,800.00 | 7,840.00 | 7,650.00 | 7,660.00 | 0.1M |
| 2021-09-16 | 8,060.00 | 8,160.00 | 7,800.00 | 7,800.00 | 0.3M |
| 2021-09-15 | 8,260.00 | 8,290.00 | 7,990.00 | 8,100.00 | 0.0M |
| 2021-09-14 | 7,950.00 | 8,480.00 | 7,480.00 | 8,350.00 | 0.9M |
| 2021-09-13 | 8,980.00 | 8,980.00 | 7,800.00 | 8,000.00 | 0.0M |
| 2021-03-30 | 6,000.00 | 7,090.00 | 6,000.00 | 6,440.00 | 1.9M |
| 2021-03-29 | 6,220.00 | 6,230.00 | 5,810.00 | 5,950.00 | 0.0M |
| 2021-03-28 | 6,410.00 | 6,410.00 | 6,410.00 | 6,410.00 | 0.0M |
| 2021-03-26 | 6,900.00 | 6,910.00 | 6,000.00 | 6,410.00 | 1.4M |
| 2021-03-25 | 7,040.00 | 7,180.00 | 6,920.00 | 6,970.00 | 0.0M |
| 2021-03-24 | 7,210.00 | 7,510.00 | 6,850.00 | 7,040.00 | 0.0M |
| 2021-03-23 | 8,530.00 | 8,530.00 | 6,810.00 | 7,210.00 | 0.0M |
| 2021-03-22 | 8,650.00 | 8,850.00 | 8,500.00 | 8,650.00 | 0.2M |
| 2021-03-21 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0M |
| 2021-03-19 | 8,770.00 | 8,810.00 | 8,500.00 | 8,650.00 | 0.2M |
| 2021-03-18 | 8,450.00 | 9,110.00 | 8,370.00 | 8,860.00 | 0.0M |
| 2021-03-17 | 8,440.00 | 8,440.00 | 8,180.00 | 8,370.00 | 0.1M |
| 2021-03-16 | 8,300.00 | 8,430.00 | 8,280.00 | 8,350.00 | 0.0M |
| 2021-03-15 | 8,330.00 | 8,390.00 | 8,200.00 | 8,280.00 | 0.1M |
| 2021-03-14 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 0.0M |
| 2021-03-12 | 8,160.00 | 8,340.00 | 8,070.00 | 8,330.00 | 0.2M |
| 2021-03-11 | 7,730.00 | 8,120.00 | 7,730.00 | 7,990.00 | 0.1M |
| 2021-03-10 | 8,250.00 | 8,330.00 | 7,720.00 | 7,720.00 | 0.2M |
| 2021-03-09 | 8,240.00 | 8,430.00 | 7,490.00 | 8,150.00 | 0.7M |
| 2021-03-08 | 8,750.00 | 8,800.00 | 8,320.00 | 8,320.00 | 0.0M |
| 2021-03-07 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 0.0M |
| 2021-03-05 | 8,580.00 | 8,710.00 | 8,210.00 | 8,670.00 | 0.3M |
| 2021-03-04 | 8,830.00 | 8,920.00 | 8,650.00 | 8,650.00 | 0.0M |
| 2021-03-03 | 8,890.00 | 9,100.00 | 8,810.00 | 8,950.00 | 0.0M |
| 2021-03-02 | 8,910.00 | 9,510.00 | 8,660.00 | 8,900.00 | 0.0M |
| 2021-03-01 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.0M |
| 2021-02-26 | 8,590.00 | 8,750.00 | 8,380.00 | 8,650.00 | 0.3M |
| 2021-02-25 | 9,040.00 | 9,040.00 | 8,720.00 | 8,920.00 | 0.0M |
| 2021-02-24 | 9,530.00 | 9,580.00 | 8,700.00 | 8,700.00 | 0.5M |
| 2021-02-23 | 9,300.00 | 9,670.00 | 9,140.00 | 9,440.00 | 0.0M |
| 2021-02-22 | 9,920.00 | 9,930.00 | 9,450.00 | 9,490.00 | 0.0M |
| 2021-02-21 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0M |
| 2021-02-19 | 10,250.00 | 10,400.00 | 9,560.00 | 9,920.00 | 0.7M |
| 2021-02-18 | 10,400.00 | 10,500.00 | 10,000.00 | 10,250.00 | 0.0M |
| 2021-02-17 | 10,800.00 | 11,550.00 | 10,300.00 | 10,400.00 | 0.0M |
| 2021-02-16 | 9,480.00 | 10,100.00 | 9,370.00 | 10,100.00 | 0.0M |
| 2021-02-15 | 9,390.00 | 9,500.00 | 9,110.00 | 9,470.00 | 0.3M |
| 2021-02-14 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0M |
| 2021-02-10 | 9,230.00 | 9,630.00 | 8,960.00 | 9,400.00 | 0.4M |
| 2021-02-09 | 9,240.00 | 9,510.00 | 9,060.00 | 9,230.00 | 0.3M |
| 2021-02-08 | 9,950.00 | 9,950.00 | 8,960.00 | 9,240.00 | 0.0M |
| 2021-02-07 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2021-02-05 | 10,250.00 | 10,450.00 | 9,980.00 | 10,250.00 | 0.5M |
| 2021-02-04 | 10,700.00 | 10,800.00 | 10,250.00 | 10,350.00 | 0.0M |
| 2021-02-03 | 9,500.00 | 9,770.00 | 9,180.00 | 9,770.00 | 0.9M |
| 2021-02-02 | 9,260.00 | 9,410.00 | 9,070.00 | 9,300.00 | 0.0M |
| 2021-02-01 | 9,140.00 | 9,370.00 | 8,920.00 | 9,260.00 | 0.0M |
| 2021-01-31 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.0M |
| 2021-01-29 | 10,000.00 | 10,100.00 | 8,980.00 | 8,980.00 | 0.8M |
| 2021-01-28 | 10,100.00 | 10,400.00 | 9,900.00 | 9,950.00 | 0.0M |
| 2021-01-27 | 9,880.00 | 11,100.00 | 9,700.00 | 10,600.00 | 0.0M |
| 2021-01-26 | 10,450.00 | 10,500.00 | 9,940.00 | 10,000.00 | 0.0M |
| 2021-01-25 | 10,400.00 | 10,650.00 | 10,300.00 | 10,550.00 | 0.0M |
| 2021-01-24 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0M |
| 2021-01-22 | 10,450.00 | 10,600.00 | 10,250.00 | 10,250.00 | 0.3M |
| 2021-01-21 | 10,800.00 | 10,800.00 | 10,450.00 | 10,450.00 | 0.6M |
| 2021-01-20 | 9,570.00 | 11,600.00 | 9,320.00 | 10,750.00 | 0.0M |
| 2021-01-19 | 7,750.00 | 9,940.00 | 7,750.00 | 9,720.00 | 0.0M |
| 2021-01-18 | 8,080.00 | 8,080.00 | 7,630.00 | 7,770.00 | 0.0M |
| 2021-01-17 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 0.0M |
| 2021-01-15 | 8,540.00 | 8,570.00 | 8,290.00 | 8,290.00 | 0.5M |
| 2021-01-14 | 8,410.00 | 8,580.00 | 8,220.00 | 8,540.00 | 0.0M |
| 2021-01-13 | 7,850.00 | 9,050.00 | 7,690.00 | 8,350.00 | 0.0M |
| 2021-01-12 | 8,050.00 | 8,220.00 | 7,550.00 | 7,870.00 | 1.4M |
| 2021-01-11 | 7,590.00 | 9,220.00 | 7,470.00 | 8,460.00 | 0.0M |
| 2021-01-08 | 7,350.00 | 7,840.00 | 7,140.00 | 7,360.00 | 0.9M |
| 2021-01-07 | 7,600.00 | 7,860.00 | 7,160.00 | 7,350.00 | 0.9M |
| 2021-01-06 | 7,860.00 | 8,300.00 | 7,700.00 | 7,730.00 | 0.6M |
| 2021-01-05 | 7,420.00 | 7,940.00 | 7,420.00 | 7,860.00 | 0.7M |
| 2021-01-04 | 7,230.00 | 7,520.00 | 7,120.00 | 7,420.00 | 0.0M |