8,999.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-27 | 10,177.00 | 10,177.00 | 10,177.00 | 10,177.00 | 0.0M |
| 2024-12-19 | 9,867.84 | 9,914.00 | 9,867.84 | 9,914.00 | 0.0M |
| 2024-12-18 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.0M |
| 2024-12-09 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 0.0M |
| 2024-12-06 | 10,200.00 | 10,495.00 | 10,200.00 | 10,475.00 | 0.0M |
| 2024-12-05 | 10,370.00 | 10,420.00 | 10,370.00 | 10,420.00 | 0.0M |
| 2024-12-04 | 10,677.97 | 10,678.00 | 10,640.00 | 10,640.00 | 0.0M |
| 2024-12-03 | 10,440.00 | 10,590.00 | 10,440.00 | 10,590.00 | 0.0M |
| 2024-11-27 | 10,855.00 | 10,858.00 | 10,473.33 | 10,780.00 | 0.0M |
| 2024-11-22 | 10,575.00 | 10,575.00 | 10,536.00 | 10,536.00 | 0.0M |
| 2024-11-21 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.0M |
| 2024-11-20 | 10,199.00 | 10,199.00 | 10,199.00 | 10,199.00 | 0.0M |
| 2024-11-19 | 10,171.00 | 10,171.00 | 10,170.00 | 10,171.00 | 0.0M |
| 2024-11-15 | 10,650.00 | 10,650.00 | 10,259.00 | 10,263.48 | 0.0M |
| 2024-11-14 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0M |
| 2024-11-07 | 9,873.71 | 9,880.00 | 9,873.71 | 9,880.00 | 0.0M |
| 2024-11-06 | 9,868.85 | 9,868.85 | 9,853.22 | 9,853.22 | 0.0M |
| 2024-11-04 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0M |
| 2024-11-01 | 9,800.00 | 9,845.00 | 9,800.00 | 9,845.00 | 0.0M |
| 2024-10-30 | 9,799.00 | 9,799.00 | 9,799.00 | 9,799.00 | 0.0M |
| 2024-10-28 | 9,737.66 | 9,756.00 | 9,700.00 | 9,748.02 | 0.0M |
| 2024-10-25 | 9,873.00 | 9,873.00 | 9,845.31 | 9,850.00 | 0.0M |
| 2024-10-22 | 10,419.40 | 10,419.40 | 10,419.40 | 10,419.40 | 0.0M |
| 2024-10-17 | 10,440.00 | 10,440.00 | 10,364.00 | 10,364.00 | 0.0M |
| 2024-10-08 | 10,106.40 | 10,106.40 | 10,106.40 | 10,106.40 | 0.0M |
| 2024-10-02 | 9,920.00 | 10,022.00 | 9,880.01 | 10,022.00 | 0.0M |
| 2024-09-30 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0M |
| 2024-09-27 | 10,070.00 | 10,164.47 | 10,070.00 | 10,164.47 | 0.0M |
| 2024-09-24 | 9,992.17 | 9,992.17 | 9,892.34 | 9,892.34 | 0.0M |
| 2024-09-20 | 10,203.68 | 10,233.23 | 10,203.68 | 10,206.58 | 0.0M |
| 2024-09-18 | 10,014.02 | 10,014.02 | 10,014.02 | 10,014.02 | 0.0M |
| 2024-09-13 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0M |
| 2024-09-12 | 9,620.03 | 9,620.03 | 9,620.03 | 9,620.03 | 0.0M |
| 2024-09-04 | 10,130.00 | 10,212.50 | 10,130.00 | 10,212.50 | 0.0M |
| 2024-09-03 | 10,183.00 | 10,194.00 | 10,160.00 | 10,194.00 | 0.0M |
| 2024-08-30 | 10,153.00 | 10,153.00 | 10,153.00 | 10,153.00 | 0.0M |
| 2024-08-29 | 10,085.00 | 10,106.00 | 10,085.00 | 10,095.29 | 0.0M |
| 2024-08-28 | 9,875.90 | 9,884.00 | 9,875.90 | 9,877.00 | 0.0M |
| 2024-08-23 | 9,570.00 | 9,570.00 | 9,570.00 | 9,570.00 | 0.0M |
| 2024-08-22 | 9,711.38 | 9,711.38 | 9,711.38 | 9,711.38 | 0.0M |
| 2024-08-16 | 9,130.00 | 9,148.50 | 9,130.00 | 9,148.50 | 0.0M |
| 2024-08-08 | 8,966.73 | 8,966.73 | 8,966.73 | 8,966.73 | 0.0M |
| 2024-08-05 | 9,200.00 | 9,200.00 | 9,161.79 | 9,161.79 | 0.0M |
| 2024-08-01 | 9,084.72 | 9,097.00 | 9,084.72 | 9,097.00 | 0.0M |
| 2024-07-31 | 9,135.00 | 0.00 | 0.00 | 9,135.00 | 0.0M |
| 2024-07-30 | 9,150.93 | 9,150.93 | 9,135.00 | 9,135.00 | 0.0M |
| 2024-07-29 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.0M |
| 2024-07-26 | 9,010.20 | 9,010.20 | 9,010.20 | 9,010.20 | 0.0M |
| 2024-07-22 | 8,734.00 | 8,734.00 | 8,734.00 | 8,734.00 | 0.0M |
| 2024-07-12 | 8,345.00 | 8,500.00 | 8,345.00 | 8,469.40 | 0.0M |
| 2024-07-09 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 0.0M |
| 2024-07-05 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0.0M |
| 2024-07-02 | 8,197.61 | 8,242.85 | 8,187.79 | 8,242.85 | 0.0M |
| 2024-07-01 | 8,253.04 | 8,253.04 | 8,253.04 | 8,253.04 | 0.0M |
| 2024-06-28 | 8,026.50 | 8,026.50 | 8,026.50 | 8,026.50 | 0.0M |
| 2024-06-25 | 8,255.00 | 8,255.00 | 8,255.00 | 8,255.00 | 0.0M |
| 2024-06-24 | 7,978.50 | 7,978.50 | 7,978.50 | 7,978.50 | 0.0M |
| 2024-06-21 | 7,880.00 | 7,961.37 | 7,880.00 | 7,961.37 | 0.0M |
| 2024-06-20 | 7,752.00 | 7,752.00 | 7,752.00 | 7,752.00 | 0.0M |
| 2024-06-14 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 0.0M |
| 2024-06-13 | 8,137.65 | 8,137.65 | 8,021.20 | 8,050.00 | 0.0M |
| 2024-06-12 | 8,327.87 | 8,327.87 | 8,267.79 | 8,267.79 | 0.0M |
| 2024-06-11 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 0.0M |
| 2024-06-10 | 7,800.34 | 7,842.10 | 7,794.87 | 7,830.99 | 0.0M |
| 2024-06-06 | 7,639.40 | 7,639.40 | 7,639.40 | 7,639.40 | 0.0M |
| 2024-06-05 | 7,621.55 | 7,621.55 | 7,621.55 | 7,621.55 | 0.0M |
| 2024-06-04 | 7,735.90 | 7,735.90 | 7,735.90 | 7,735.90 | 0.0M |
| 2024-06-03 | 7,565.49 | 7,565.49 | 7,565.49 | 7,565.49 | 0.0M |
| 2024-05-30 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 0.0M |
| 2024-05-29 | 7,208.65 | 7,208.65 | 7,208.65 | 7,208.65 | 0.0M |
| 2024-05-28 | 7,269.75 | 7,269.75 | 7,255.00 | 7,255.00 | 0.0M |
| 2024-05-21 | 7,317.56 | 7,317.56 | 7,300.00 | 7,300.00 | 0.0M |
| 2024-05-20 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 0.0M |
| 2024-05-16 | 7,320.40 | 7,341.90 | 7,320.40 | 7,341.90 | 0.0M |
| 2024-05-15 | 7,283.49 | 7,283.49 | 7,250.00 | 7,250.00 | 0.0M |
| 2024-05-13 | 7,191.74 | 7,191.74 | 7,191.74 | 7,191.74 | 0.0M |
| 2024-05-09 | 7,284.57 | 7,284.57 | 7,235.00 | 7,235.00 | 0.0M |
| 2024-05-08 | 7,272.74 | 7,272.74 | 7,272.74 | 7,272.74 | 0.0M |
| 2024-05-07 | 7,270.00 | 7,270.00 | 7,106.80 | 7,106.80 | 0.0M |
| 2024-05-06 | 7,210.50 | 7,210.50 | 7,210.50 | 7,210.50 | 0.0M |
| 2024-04-30 | 6,978.45 | 7,155.40 | 6,978.45 | 7,155.40 | 0.0M |
| 2024-04-25 | 7,104.00 | 7,104.00 | 7,104.00 | 7,104.00 | 0.0M |
| 2024-04-23 | 7,117.65 | 7,117.65 | 7,074.25 | 7,074.25 | 0.0M |
| 2024-04-22 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 0.0M |
| 2024-04-17 | 7,023.00 | 7,125.61 | 6,903.50 | 7,050.78 | 0.0M |
| 2024-04-11 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 0.0M |
| 2024-04-09 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2024-04-08 | 7,051.25 | 7,051.25 | 7,051.25 | 7,051.25 | 0.0M |
| 2024-04-03 | 7,152.00 | 7,152.00 | 7,152.00 | 7,152.00 | 0.0M |
| 2024-04-02 | 7,030.55 | 7,030.55 | 7,030.55 | 7,030.55 | 0.0M |
| 2024-03-22 | 7,134.00 | 7,134.00 | 7,043.00 | 7,043.00 | 0.0M |
| 2024-03-21 | 7,175.00 | 7,175.00 | 7,160.00 | 7,160.00 | 0.0M |
| 2024-03-19 | 7,158.45 | 7,158.45 | 7,158.45 | 7,158.45 | 0.0M |
| 2024-03-15 | 7,042.85 | 7,042.85 | 7,037.74 | 7,037.74 | 0.0M |
| 2024-03-14 | 7,097.46 | 7,097.46 | 7,097.46 | 7,097.46 | 0.0M |
| 2024-03-13 | 7,193.74 | 7,193.74 | 7,180.00 | 7,180.00 | 0.0M |
| 2024-03-07 | 7,259.95 | 7,259.95 | 7,259.95 | 7,259.95 | 0.0M |
| 2024-03-05 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0.0M |
| 2024-03-01 | 7,332.00 | 7,332.00 | 7,332.00 | 7,332.00 | 0.0M |
| 2024-02-29 | 7,250.00 | 7,341.00 | 7,250.00 | 7,341.00 | 0.0M |
| 2024-02-28 | 7,465.30 | 7,465.30 | 7,348.50 | 7,348.50 | 0.0M |
| 2024-02-27 | 7,295.10 | 7,295.10 | 7,295.10 | 7,295.10 | 0.0M |
| 2024-02-26 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 0.0M |
| 2024-02-23 | 7,525.00 | 7,525.00 | 7,492.50 | 7,492.50 | 0.0M |
| 2024-02-20 | 7,260.00 | 7,260.00 | 7,250.31 | 7,250.31 | 0.0M |
| 2024-02-13 | 7,275.00 | 7,335.00 | 7,233.85 | 7,233.85 | 0.0M |
| 2024-02-12 | 7,381.50 | 7,381.50 | 7,381.50 | 7,381.50 | 0.0M |
| 2024-02-09 | 7,395.00 | 7,395.00 | 7,395.00 | 7,395.00 | 0.0M |
| 2024-02-08 | 7,350.00 | 7,385.00 | 7,350.00 | 7,385.00 | 0.0M |
| 2024-02-07 | 7,855.00 | 7,855.00 | 7,850.00 | 7,854.89 | 0.0M |
| 2024-02-02 | 7,738.16 | 7,781.97 | 7,738.16 | 7,781.97 | 0.0M |
| 2024-02-01 | 7,937.35 | 7,937.35 | 7,822.40 | 7,822.40 | 0.0M |
| 2024-01-31 | 7,770.00 | 7,790.48 | 7,715.00 | 7,715.00 | 0.0M |
| 2024-01-30 | 7,804.50 | 7,804.50 | 7,804.50 | 7,804.50 | 0.0M |
| 2024-01-25 | 7,568.10 | 7,568.10 | 7,568.10 | 7,568.10 | 0.0M |
| 2024-01-24 | 7,703.00 | 7,703.00 | 7,566.45 | 7,566.45 | 0.0M |
| 2024-01-22 | 7,580.35 | 7,580.35 | 7,580.35 | 7,580.35 | 0.0M |
| 2024-01-18 | 7,532.70 | 7,546.62 | 7,532.70 | 7,546.62 | 0.0M |
| 2024-01-17 | 7,499.25 | 7,499.25 | 7,499.25 | 7,499.25 | 0.0M |
| 2024-01-10 | 7,231.80 | 7,326.90 | 7,231.80 | 7,326.90 | 0.0M |
| 2024-01-08 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 0.0M |
| 2024-01-05 | 7,270.00 | 7,270.00 | 7,193.30 | 7,193.30 | 0.0M |