1,555.00
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 | 1,560.00 | 1,609.00 | 1,522.00 | 1,543.00 | 6.7M |
| 2024-12-27 | 1,491.00 | 1,555.00 | 1,478.00 | 1,554.00 | 5.2M |
| 2024-12-26 | 1,412.00 | 1,489.00 | 1,407.00 | 1,463.00 | 5.4M |
| 2024-12-25 | 1,437.00 | 1,466.00 | 1,406.00 | 1,412.00 | 4.4M |
| 2024-12-24 | 1,350.00 | 1,430.00 | 1,321.00 | 1,427.00 | 6.2M |
| 2024-12-23 | 1,260.00 | 1,350.00 | 1,250.00 | 1,333.00 | 4.1M |
| 2024-12-20 | 1,328.00 | 1,353.00 | 1,273.00 | 1,279.00 | 3.3M |
| 2024-12-19 | 1,325.00 | 1,348.00 | 1,296.00 | 1,328.00 | 5.0M |
| 2024-12-18 | 1,361.00 | 1,434.00 | 1,345.00 | 1,385.00 | 5.7M |
| 2024-12-17 | 1,448.00 | 1,450.00 | 1,355.00 | 1,373.00 | 10.4M |
| 2024-12-16 | 1,534.00 | 1,597.00 | 1,428.00 | 1,447.00 | 24.6M |
| 2024-12-13 | 1,395.00 | 1,490.00 | 1,367.00 | 1,490.00 | 9.5M |
| 2024-12-12 | 1,205.00 | 1,232.00 | 1,175.00 | 1,190.00 | 3.9M |
| 2024-12-11 | 1,182.00 | 1,201.00 | 1,151.00 | 1,177.00 | 2.1M |
| 2024-12-10 | 1,212.00 | 1,231.00 | 1,181.00 | 1,182.00 | 2.1M |
| 2024-12-09 | 1,239.00 | 1,249.00 | 1,204.00 | 1,205.00 | 1.5M |
| 2024-12-06 | 1,228.00 | 1,237.00 | 1,202.00 | 1,230.00 | 1.4M |
| 2024-12-05 | 1,237.00 | 1,251.00 | 1,217.00 | 1,240.00 | 2.4M |
| 2024-12-04 | 1,278.00 | 1,278.00 | 1,194.00 | 1,230.00 | 3.8M |
| 2024-12-03 | 1,219.00 | 1,249.00 | 1,214.00 | 1,249.00 | 2.7M |
| 2024-12-02 | 1,190.00 | 1,219.00 | 1,170.00 | 1,210.00 | 2.4M |
| 2024-11-29 | 1,240.00 | 1,254.00 | 1,190.00 | 1,192.00 | 3.6M |
| 2024-11-28 | 1,210.00 | 1,260.00 | 1,188.00 | 1,233.00 | 4.8M |
| 2024-11-27 | 1,159.00 | 1,245.00 | 1,149.00 | 1,211.00 | 7.2M |
| 2024-11-26 | 1,145.00 | 1,163.00 | 1,122.00 | 1,154.00 | 2.3M |
| 2024-11-25 | 1,165.00 | 1,213.00 | 1,142.00 | 1,142.00 | 5.7M |
| 2024-11-22 | 1,150.00 | 1,157.00 | 1,118.00 | 1,137.00 | 4.0M |
| 2024-11-21 | 1,165.00 | 1,230.00 | 1,109.00 | 1,135.00 | 9.6M |
| 2024-11-20 | 1,061.00 | 1,142.00 | 1,050.00 | 1,135.00 | 6.8M |
| 2024-11-19 | 1,000.00 | 1,076.00 | 997.00 | 1,053.00 | 5.2M |
| 2024-11-18 | 1,000.00 | 1,055.00 | 990.00 | 993.00 | 4.7M |
| 2024-11-15 | 963.00 | 986.00 | 930.00 | 973.00 | 4.9M |
| 2024-11-14 | 982.00 | 994.00 | 952.00 | 976.00 | 2.8M |
| 2024-11-13 | 995.00 | 1,008.00 | 969.00 | 980.00 | 2.7M |
| 2024-11-12 | 990.00 | 1,007.00 | 976.00 | 987.00 | 2.9M |
| 2024-11-11 | 1,040.00 | 1,046.00 | 995.00 | 1,002.00 | 3.8M |
| 2024-11-08 | 1,093.00 | 1,109.00 | 1,032.00 | 1,035.00 | 2.7M |
| 2024-11-07 | 1,104.00 | 1,138.00 | 1,077.00 | 1,085.00 | 2.6M |
| 2024-11-06 | 1,113.00 | 1,127.00 | 1,090.00 | 1,095.00 | 2.5M |
| 2024-11-05 | 1,180.00 | 1,191.00 | 1,111.00 | 1,111.00 | 3.4M |
| 2024-11-01 | 1,165.00 | 1,192.00 | 1,153.00 | 1,175.00 | 2.6M |
| 2024-10-31 | 1,216.00 | 1,216.00 | 1,166.00 | 1,191.00 | 4.6M |
| 2024-10-30 | 1,238.00 | 1,247.00 | 1,173.00 | 1,218.00 | 8.7M |
| 2024-10-29 | 1,212.00 | 1,294.00 | 1,165.00 | 1,243.00 | 11.8M |
| 2024-10-28 | 1,044.00 | 1,200.00 | 1,040.00 | 1,200.00 | 7.6M |
| 2024-10-25 | 1,041.00 | 1,049.00 | 1,004.00 | 1,044.00 | 1.8M |
| 2024-10-24 | 1,050.00 | 1,065.00 | 1,035.00 | 1,043.00 | 1.5M |
| 2024-10-23 | 1,108.00 | 1,122.00 | 1,058.00 | 1,068.00 | 2.7M |
| 2024-10-22 | 1,080.00 | 1,144.00 | 1,077.00 | 1,126.00 | 5.2M |
| 2024-10-21 | 1,044.00 | 1,076.00 | 1,022.00 | 1,073.00 | 2.6M |
| 2024-10-18 | 1,053.00 | 1,058.00 | 1,020.00 | 1,029.00 | 3.9M |
| 2024-10-17 | 1,125.00 | 1,127.00 | 1,065.00 | 1,073.00 | 5.3M |
| 2024-10-16 | 1,175.00 | 1,187.00 | 1,121.00 | 1,121.00 | 4.6M |
| 2024-10-15 | 1,250.00 | 1,258.00 | 1,155.00 | 1,175.00 | 8.3M |
| 2024-10-11 | 1,169.00 | 1,245.00 | 1,152.00 | 1,235.00 | 6.7M |
| 2024-10-10 | 1,231.00 | 1,232.00 | 1,151.00 | 1,170.00 | 7.4M |
| 2024-10-09 | 1,145.00 | 1,217.00 | 1,130.00 | 1,214.00 | 8.4M |
| 2024-10-08 | 1,116.00 | 1,183.00 | 1,112.00 | 1,144.00 | 6.8M |
| 2024-10-07 | 1,212.00 | 1,214.00 | 1,135.00 | 1,146.00 | 9.0M |
| 2024-10-04 | 1,249.00 | 1,308.00 | 1,214.00 | 1,214.00 | 7.5M |
| 2024-10-03 | 1,245.00 | 1,252.00 | 1,201.00 | 1,235.00 | 4.3M |
| 2024-10-02 | 1,290.00 | 1,290.00 | 1,231.00 | 1,238.00 | 4.9M |
| 2024-10-01 | 1,326.00 | 1,359.00 | 1,295.00 | 1,311.00 | 3.8M |
| 2024-09-30 | 1,330.00 | 1,383.00 | 1,314.00 | 1,314.00 | 2.9M |
| 2024-09-27 | 1,361.00 | 1,394.00 | 1,341.00 | 1,379.00 | 3.3M |
| 2024-09-26 | 1,358.00 | 1,374.00 | 1,330.00 | 1,356.00 | 4.2M |
| 2024-09-25 | 1,411.00 | 1,444.00 | 1,370.00 | 1,373.00 | 4.6M |
| 2024-09-24 | 1,500.00 | 1,504.00 | 1,417.00 | 1,426.00 | 4.9M |
| 2024-09-20 | 1,525.00 | 1,559.00 | 1,490.00 | 1,498.00 | 6.6M |
| 2024-09-19 | 1,513.00 | 1,555.00 | 1,460.00 | 1,495.00 | 6.5M |
| 2024-09-18 | 1,500.00 | 1,507.00 | 1,434.00 | 1,466.00 | 6.4M |
| 2024-09-17 | 1,601.00 | 1,603.00 | 1,381.00 | 1,490.00 | 14.7M |
| 2024-09-13 | 1,781.00 | 1,796.00 | 1,602.00 | 1,633.00 | 12.1M |
| 2024-09-12 | 1,975.00 | 1,990.00 | 1,890.00 | 1,979.00 | 2.9M |
| 2024-09-11 | 1,981.00 | 2,024.00 | 1,909.00 | 1,935.00 | 2.8M |
| 2024-09-10 | 2,056.00 | 2,057.00 | 1,963.00 | 1,985.00 | 2.7M |
| 2024-09-09 | 1,945.00 | 2,077.00 | 1,940.00 | 1,999.00 | 3.4M |
| 2024-09-06 | 2,050.00 | 2,148.00 | 1,990.00 | 2,006.00 | 4.9M |
| 2024-09-05 | 1,970.00 | 2,109.00 | 1,931.00 | 2,056.00 | 4.0M |
| 2024-09-04 | 2,030.00 | 2,093.00 | 1,967.00 | 1,980.00 | 4.4M |
| 2024-09-03 | 2,133.00 | 2,235.00 | 2,093.00 | 2,110.00 | 7.6M |
| 2024-09-02 | 2,058.00 | 2,180.00 | 1,965.00 | 2,131.00 | 6.1M |
| 2024-08-30 | 2,168.00 | 2,172.00 | 2,027.00 | 2,042.00 | 5.2M |
| 2024-08-29 | 2,021.00 | 2,195.00 | 2,021.00 | 2,128.00 | 6.6M |
| 2024-08-28 | 2,138.00 | 2,142.00 | 2,016.00 | 2,045.00 | 3.4M |
| 2024-08-27 | 2,129.00 | 2,217.00 | 2,030.00 | 2,094.00 | 7.0M |
| 2024-08-26 | 1,900.00 | 2,097.00 | 1,872.00 | 2,090.00 | 5.7M |
| 2024-08-23 | 1,997.00 | 2,000.00 | 1,860.00 | 1,866.00 | 4.8M |
| 2024-08-22 | 1,979.00 | 2,137.00 | 1,951.00 | 2,000.00 | 6.5M |
| 2024-08-21 | 2,030.00 | 2,125.00 | 1,883.00 | 1,940.00 | 6.5M |
| 2024-08-20 | 1,803.00 | 2,024.00 | 1,768.00 | 1,992.00 | 5.6M |
| 2024-08-19 | 1,752.00 | 1,776.00 | 1,692.00 | 1,763.00 | 2.2M |
| 2024-08-16 | 1,810.00 | 1,925.00 | 1,687.00 | 1,726.00 | 7.1M |
| 2024-08-15 | 1,907.00 | 1,919.00 | 1,765.00 | 1,780.00 | 4.1M |
| 2024-08-14 | 1,767.00 | 1,976.00 | 1,723.00 | 1,903.00 | 10.2M |
| 2024-08-13 | 1,727.00 | 1,846.00 | 1,667.00 | 1,687.00 | 4.5M |
| 2024-08-09 | 1,575.00 | 1,719.00 | 1,500.00 | 1,704.00 | 2.7M |
| 2024-08-08 | 1,519.00 | 1,595.00 | 1,485.00 | 1,550.00 | 1.4M |
| 2024-08-07 | 1,440.00 | 1,560.00 | 1,374.00 | 1,559.00 | 2.2M |
| 2024-08-06 | 1,500.00 | 1,500.00 | 1,362.00 | 1,450.00 | 2.7M |
| 2024-08-05 | 1,401.00 | 1,484.00 | 1,179.00 | 1,235.00 | 4.0M |
| 2024-08-02 | 1,470.00 | 1,548.00 | 1,400.00 | 1,525.00 | 3.1M |
| 2024-08-01 | 1,471.00 | 1,580.00 | 1,448.00 | 1,580.00 | 4.0M |
| 2024-07-31 | 1,392.00 | 1,465.00 | 1,367.00 | 1,450.00 | 4.2M |
| 2024-07-30 | 1,521.00 | 1,533.00 | 1,404.00 | 1,452.00 | 5.4M |
| 2024-07-29 | 1,650.00 | 1,730.00 | 1,550.00 | 1,552.00 | 8.6M |
| 2024-07-26 | 1,850.00 | 1,855.00 | 1,635.00 | 1,650.00 | 27.5M |