40,100.00
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 62,400.00 | 64,300.00 | 61,600.00 | 63,400.00 | 0.1M |
| 2024-12-27 | 61,400.00 | 63,000.00 | 60,600.00 | 62,700.00 | 0.1M |
| 2024-12-26 | 62,300.00 | 63,000.00 | 60,400.00 | 60,900.00 | 0.1M |
| 2024-12-24 | 62,000.00 | 63,700.00 | 61,900.00 | 62,200.00 | 0.1M |
| 2024-12-23 | 60,900.00 | 62,200.00 | 60,200.00 | 61,700.00 | 0.1M |
| 2024-12-20 | 62,000.00 | 62,100.00 | 58,000.00 | 61,000.00 | 0.6M |
| 2024-12-19 | 58,500.00 | 62,900.00 | 58,500.00 | 61,600.00 | 0.2M |
| 2024-12-18 | 60,800.00 | 61,800.00 | 59,100.00 | 60,100.00 | 0.1M |
| 2024-12-17 | 62,000.00 | 62,600.00 | 60,900.00 | 61,100.00 | 0.1M |
| 2024-12-16 | 62,800.00 | 62,800.00 | 59,900.00 | 62,300.00 | 0.2M |
| 2024-12-13 | 56,900.00 | 63,100.00 | 56,100.00 | 63,100.00 | 0.4M |
| 2024-12-12 | 57,300.00 | 58,000.00 | 55,100.00 | 56,300.00 | 0.1M |
| 2024-12-11 | 54,900.00 | 57,500.00 | 54,400.00 | 57,300.00 | 0.1M |
| 2024-12-10 | 54,000.00 | 55,300.00 | 54,000.00 | 54,900.00 | 0.1M |
| 2024-12-09 | 55,200.00 | 56,000.00 | 53,600.00 | 53,700.00 | 0.1M |
| 2024-12-06 | 57,200.00 | 58,200.00 | 55,100.00 | 56,900.00 | 0.1M |
| 2024-12-05 | 60,800.00 | 60,900.00 | 57,000.00 | 57,100.00 | 0.2M |
| 2024-12-04 | 58,300.00 | 61,300.00 | 57,300.00 | 61,000.00 | 0.2M |
| 2024-12-03 | 60,800.00 | 61,000.00 | 59,100.00 | 59,400.00 | 0.1M |
| 2024-12-02 | 58,900.00 | 60,700.00 | 58,000.00 | 60,100.00 | 0.2M |
| 2024-11-29 | 57,900.00 | 59,900.00 | 57,300.00 | 58,400.00 | 0.2M |
| 2024-11-28 | 56,000.00 | 58,500.00 | 55,600.00 | 58,000.00 | 0.1M |
| 2024-11-27 | 56,000.00 | 56,500.00 | 54,100.00 | 56,000.00 | 0.1M |
| 2024-11-26 | 54,600.00 | 56,600.00 | 53,500.00 | 55,500.00 | 0.2M |
| 2024-11-25 | 50,100.00 | 54,400.00 | 49,950.00 | 54,100.00 | 0.2M |
| 2024-11-22 | 51,000.00 | 52,000.00 | 49,300.00 | 49,400.00 | 0.1M |
| 2024-11-21 | 51,200.00 | 52,700.00 | 50,800.00 | 51,100.00 | 0.1M |
| 2024-11-20 | 51,200.00 | 51,700.00 | 50,300.00 | 51,200.00 | 0.1M |
| 2024-11-19 | 48,150.00 | 51,400.00 | 48,050.00 | 51,200.00 | 0.2M |
| 2024-11-18 | 49,050.00 | 50,300.00 | 48,450.00 | 48,450.00 | 0.1M |
| 2024-11-15 | 48,100.00 | 50,000.00 | 48,050.00 | 49,350.00 | 0.1M |
| 2024-11-14 | 48,050.00 | 49,950.00 | 48,050.00 | 48,650.00 | 0.2M |
| 2024-11-13 | 56,400.00 | 56,400.00 | 47,550.00 | 47,900.00 | 1.1M |
| 2024-11-12 | 59,900.00 | 60,700.00 | 56,900.00 | 56,900.00 | 0.4M |
| 2024-11-11 | 61,600.00 | 62,000.00 | 60,200.00 | 60,500.00 | 0.2M |
| 2024-11-08 | 62,800.00 | 63,500.00 | 61,900.00 | 62,000.00 | 0.2M |
| 2024-11-07 | 64,300.00 | 65,900.00 | 61,900.00 | 62,800.00 | 0.3M |
| 2024-11-06 | 67,300.00 | 67,700.00 | 63,800.00 | 64,500.00 | 0.3M |
| 2024-11-05 | 65,800.00 | 68,300.00 | 64,800.00 | 66,500.00 | 0.5M |
| 2024-11-04 | 66,600.00 | 67,600.00 | 63,800.00 | 65,700.00 | 0.4M |
| 2024-11-01 | 64,000.00 | 67,000.00 | 62,800.00 | 66,600.00 | 0.4M |
| 2024-10-31 | 64,900.00 | 65,500.00 | 63,200.00 | 64,700.00 | 0.4M |
| 2024-10-30 | 64,000.00 | 68,100.00 | 63,000.00 | 65,000.00 | 0.8M |
| 2024-10-29 | 60,900.00 | 64,200.00 | 60,700.00 | 64,000.00 | 0.6M |
| 2024-10-28 | 65,000.00 | 66,200.00 | 60,600.00 | 61,300.00 | 1.5M |
| 2024-10-25 | 58,700.00 | 59,500.00 | 57,800.00 | 58,000.00 | 0.1M |
| 2024-10-24 | 58,900.00 | 59,400.00 | 58,000.00 | 58,000.00 | 0.1M |
| 2024-10-23 | 60,200.00 | 61,000.00 | 58,900.00 | 58,900.00 | 0.1M |
| 2024-10-22 | 58,700.00 | 60,600.00 | 57,500.00 | 60,200.00 | 0.2M |
| 2024-10-21 | 58,400.00 | 59,800.00 | 58,200.00 | 58,800.00 | 0.1M |
| 2024-10-18 | 59,200.00 | 60,300.00 | 57,900.00 | 58,800.00 | 0.2M |
| 2024-10-17 | 59,300.00 | 60,300.00 | 58,200.00 | 58,400.00 | 0.1M |
| 2024-10-16 | 60,300.00 | 61,200.00 | 58,200.00 | 58,800.00 | 0.2M |
| 2024-10-15 | 60,200.00 | 62,200.00 | 59,000.00 | 61,800.00 | 0.3M |
| 2024-10-14 | 58,700.00 | 60,100.00 | 56,300.00 | 60,000.00 | 0.4M |
| 2024-10-11 | 57,100.00 | 59,900.00 | 56,100.00 | 58,700.00 | 0.6M |
| 2024-10-10 | 61,400.00 | 62,500.00 | 60,100.00 | 60,100.00 | 0.2M |
| 2024-10-08 | 63,700.00 | 64,300.00 | 60,400.00 | 61,100.00 | 0.3M |
| 2024-10-07 | 57,100.00 | 65,200.00 | 56,600.00 | 64,500.00 | 0.9M |
| 2024-10-04 | 55,800.00 | 56,500.00 | 54,600.00 | 56,200.00 | 0.1M |
| 2024-10-02 | 55,500.00 | 57,100.00 | 55,500.00 | 55,900.00 | 0.1M |
| 2024-09-30 | 56,400.00 | 57,600.00 | 56,000.00 | 56,500.00 | 0.1M |
| 2024-09-27 | 57,900.00 | 57,900.00 | 56,000.00 | 56,100.00 | 0.1M |
| 2024-09-26 | 57,600.00 | 58,700.00 | 57,100.00 | 57,900.00 | 0.1M |
| 2024-09-25 | 57,900.00 | 58,600.00 | 57,200.00 | 57,200.00 | 0.1M |
| 2024-09-24 | 59,500.00 | 59,800.00 | 57,700.00 | 58,200.00 | 0.1M |
| 2024-09-23 | 60,000.00 | 60,200.00 | 58,800.00 | 59,200.00 | 0.1M |
| 2024-09-20 | 58,700.00 | 60,900.00 | 57,100.00 | 60,300.00 | 0.3M |
| 2024-09-19 | 61,900.00 | 62,200.00 | 57,800.00 | 58,700.00 | 0.2M |
| 2024-09-13 | 61,600.00 | 61,900.00 | 60,400.00 | 61,000.00 | 0.1M |
| 2024-09-12 | 58,500.00 | 62,000.00 | 57,700.00 | 62,000.00 | 0.2M |
| 2024-09-11 | 56,900.00 | 61,300.00 | 56,300.00 | 58,000.00 | 0.4M |
| 2024-09-10 | 58,000.00 | 58,400.00 | 54,700.00 | 55,000.00 | 0.2M |
| 2024-09-09 | 56,600.00 | 58,600.00 | 56,000.00 | 57,800.00 | 0.2M |
| 2024-09-06 | 60,900.00 | 61,000.00 | 58,000.00 | 58,000.00 | 0.2M |
| 2024-09-05 | 60,700.00 | 62,100.00 | 59,900.00 | 60,500.00 | 0.2M |
| 2024-09-04 | 60,200.00 | 62,100.00 | 59,400.00 | 60,400.00 | 0.2M |
| 2024-09-03 | 63,300.00 | 64,400.00 | 61,600.00 | 61,800.00 | 0.2M |
| 2024-09-02 | 63,800.00 | 64,100.00 | 61,900.00 | 62,600.00 | 0.2M |
| 2024-08-30 | 62,000.00 | 64,500.00 | 61,700.00 | 63,800.00 | 0.2M |
| 2024-08-29 | 63,300.00 | 65,000.00 | 61,400.00 | 61,800.00 | 0.3M |
| 2024-08-28 | 65,600.00 | 65,700.00 | 63,600.00 | 63,800.00 | 0.2M |
| 2024-08-27 | 68,600.00 | 71,300.00 | 63,700.00 | 65,100.00 | 0.7M |
| 2024-08-26 | 67,000.00 | 68,600.00 | 65,900.00 | 68,200.00 | 0.3M |
| 2024-08-23 | 66,600.00 | 67,900.00 | 65,500.00 | 66,200.00 | 0.2M |
| 2024-08-22 | 67,300.00 | 69,000.00 | 66,200.00 | 67,000.00 | 0.4M |
| 2024-08-21 | 67,100.00 | 68,600.00 | 66,000.00 | 66,000.00 | 0.4M |
| 2024-08-20 | 63,800.00 | 67,400.00 | 63,600.00 | 67,400.00 | 0.8M |
| 2024-08-19 | 61,800.00 | 64,500.00 | 61,700.00 | 62,500.00 | 0.7M |
| 2024-08-16 | 67,400.00 | 68,500.00 | 63,000.00 | 63,100.00 | 1.4M |
| 2024-08-14 | 77,900.00 | 81,000.00 | 68,700.00 | 69,600.00 | 2.0M |
| 2024-08-13 | 76,400.00 | 78,900.00 | 73,500.00 | 78,300.00 | 1.5M |
| 2024-08-12 | 70,900.00 | 76,900.00 | 70,800.00 | 75,500.00 | 1.3M |
| 2024-08-09 | 73,800.00 | 78,800.00 | 70,400.00 | 71,600.00 | 1.5M |
| 2024-08-08 | 67,600.00 | 74,900.00 | 67,300.00 | 73,900.00 | 1.5M |
| 2024-08-07 | 65,000.00 | 69,300.00 | 63,400.00 | 68,500.00 | 0.7M |
| 2024-08-06 | 60,100.00 | 64,900.00 | 58,800.00 | 63,800.00 | 0.7M |
| 2024-08-05 | 63,500.00 | 64,700.00 | 54,600.00 | 57,800.00 | 0.8M |
| 2024-08-02 | 68,500.00 | 69,500.00 | 64,300.00 | 65,500.00 | 0.6M |
| 2024-08-01 | 67,000.00 | 70,400.00 | 66,800.00 | 69,900.00 | 0.8M |
| 2024-07-31 | 66,900.00 | 67,700.00 | 65,600.00 | 67,000.00 | 0.4M |
| 2024-07-30 | 64,100.00 | 67,800.00 | 64,100.00 | 67,300.00 | 0.8M |
| 2024-07-29 | 65,200.00 | 67,000.00 | 63,700.00 | 64,100.00 | 0.6M |
| 2024-07-26 | 65,800.00 | 67,000.00 | 63,000.00 | 65,900.00 | 0.8M |
| 2024-07-25 | 61,100.00 | 67,300.00 | 60,600.00 | 66,400.00 | 1.1M |
| 2024-07-24 | 66,500.00 | 68,800.00 | 62,100.00 | 62,100.00 | 0.9M |
| 2024-07-23 | 67,400.00 | 69,700.00 | 65,200.00 | 66,600.00 | 1.1M |
| 2024-07-22 | 64,900.00 | 69,700.00 | 64,800.00 | 68,500.00 | 2.0M |
| 2024-07-19 | 61,300.00 | 67,600.00 | 61,100.00 | 63,900.00 | 2.3M |
| 2024-07-18 | 63,000.00 | 63,500.00 | 60,500.00 | 61,400.00 | 1.1M |
| 2024-07-17 | 69,200.00 | 69,600.00 | 64,500.00 | 64,500.00 | 1.5M |
| 2024-07-16 | 70,200.00 | 71,900.00 | 67,400.00 | 68,600.00 | 1.5M |
| 2024-07-15 | 68,600.00 | 73,000.00 | 66,700.00 | 71,400.00 | 3.2M |
| 2024-07-12 | 72,000.00 | 72,700.00 | 66,900.00 | 70,100.00 | 4.4M |
| 2024-07-11 | 79,900.00 | 89,500.00 | 68,000.00 | 71,000.00 | 17.0M |