83.51
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 74.62 | 75.65 | 72.69 | 73.26 | 0.8M |
| 2022-12-29 | 73.04 | 75.23 | 72.62 | 74.46 | 1.1M |
| 2022-12-28 | 77.12 | 77.38 | 72.31 | 73.54 | 1.6M |
| 2022-12-27 | 78.04 | 78.49 | 75.02 | 77.62 | 1.3M |
| 2022-12-26 | 74.99 | 79.31 | 72.82 | 78.08 | 1.1M |
| 2022-12-23 | 77.00 | 79.65 | 74.02 | 74.83 | 1.3M |
| 2022-12-22 | 77.40 | 80.31 | 75.77 | 78.08 | 1.2M |
| 2022-12-21 | 79.24 | 80.31 | 75.93 | 76.94 | 1.3M |
| 2022-12-20 | 82.42 | 84.22 | 80.39 | 80.87 | 0.8M |
| 2022-12-19 | 82.44 | 84.29 | 81.43 | 82.06 | 0.8M |
| 2022-12-16 | 87.69 | 87.69 | 81.82 | 83.44 | 1.8M |
| 2022-12-15 | 86.92 | 91.00 | 85.58 | 87.65 | 1.9M |
| 2022-12-14 | 84.23 | 94.45 | 84.23 | 88.05 | 3.4M |
| 2022-12-13 | 84.06 | 84.23 | 80.85 | 81.77 | 1.2M |
| 2022-12-12 | 84.62 | 86.92 | 81.69 | 84.92 | 1.6M |
| 2022-12-09 | 84.77 | 85.39 | 82.37 | 84.39 | 1.6M |
| 2022-12-08 | 88.25 | 88.27 | 82.72 | 84.58 | 2.2M |
| 2022-12-07 | 90.34 | 93.06 | 87.04 | 88.27 | 1.9M |
| 2022-12-06 | 89.09 | 92.62 | 86.92 | 90.25 | 1.8M |
| 2022-12-05 | 88.92 | 89.83 | 86.54 | 89.39 | 1.6M |
| 2022-12-02 | 92.31 | 94.23 | 86.92 | 87.79 | 3.0M |
| 2022-12-01 | 93.08 | 97.46 | 90.39 | 92.77 | 2.2M |
| 2022-11-30 | 90.06 | 93.22 | 88.09 | 91.95 | 2.4M |
| 2022-11-29 | 89.32 | 94.52 | 88.00 | 89.22 | 3.4M |
| 2022-11-28 | 85.85 | 93.06 | 85.85 | 91.54 | 4.4M |
| 2022-11-25 | 80.28 | 87.31 | 79.39 | 85.62 | 6.2M |
| 2022-11-24 | 76.17 | 81.77 | 75.69 | 79.39 | 4.1M |
| 2022-11-23 | 76.39 | 76.45 | 71.92 | 76.31 | 2.4M |
| 2022-11-22 | 73.85 | 77.35 | 72.55 | 76.54 | 3.2M |
| 2022-11-21 | 72.25 | 73.99 | 71.45 | 73.99 | 1.4M |
| 2022-11-18 | 75.39 | 75.91 | 72.56 | 72.63 | 2.2M |
| 2022-11-17 | 74.42 | 76.37 | 71.18 | 75.79 | 3.1M |
| 2022-11-16 | 75.33 | 77.08 | 73.69 | 75.59 | 2.8M |
| 2022-11-15 | 69.24 | 76.62 | 69.14 | 75.44 | 4.8M |
| 2022-11-14 | 67.65 | 70.60 | 67.05 | 69.81 | 2.6M |
| 2022-11-11 | 73.04 | 74.15 | 68.97 | 69.22 | 5.1M |
| 2022-11-10 | 76.08 | 78.29 | 70.39 | 70.61 | 5.2M |
| 2022-11-09 | 78.85 | 82.39 | 76.94 | 77.71 | 4.5M |
| 2022-11-08 | 78.45 | 80.24 | 76.54 | 79.24 | 4.5M |
| 2022-11-07 | 81.54 | 83.46 | 76.35 | 78.25 | 5.9M |
| 2022-11-04 | 84.70 | 84.89 | 81.78 | 82.31 | 4.6M |
| 2022-11-03 | 75.48 | 84.85 | 75.39 | 84.85 | 5.4M |
| 2022-11-02 | 77.02 | 83.17 | 76.99 | 77.23 | 5.6M |
| 2022-11-01 | 74.35 | 79.62 | 73.08 | 78.16 | 5.4M |
| 2022-10-31 | 76.15 | 78.22 | 71.15 | 74.06 | 5.1M |
| 2022-10-28 | 82.30 | 84.62 | 73.10 | 75.32 | 7.1M |
| 2022-10-27 | 79.23 | 90.52 | 78.55 | 83.31 | 10.9M |
| 2022-10-26 | 69.23 | 90.00 | 61.54 | 85.89 | 16.8M |