4,008.00
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 4,117.00 | 4,120.00 | 4,116.00 | 4,117.75 | 0.0M |
| 2022-12-29 | 4,117.00 | 4,122.21 | 4,115.00 | 4,117.00 | 0.0M |
| 2022-12-28 | 4,115.00 | 4,117.44 | 4,112.00 | 4,115.00 | 0.0M |
| 2022-12-27 | 4,112.00 | 4,116.00 | 4,111.00 | 4,115.00 | 0.0M |
| 2022-12-26 | 4,114.00 | 4,116.00 | 4,112.00 | 4,116.00 | 0.0M |
| 2022-12-23 | 4,114.00 | 4,117.50 | 4,112.45 | 4,114.00 | 0.0M |
| 2022-12-22 | 4,116.00 | 4,116.65 | 4,114.00 | 4,114.00 | 0.0M |
| 2022-12-21 | 4,115.50 | 4,118.00 | 4,114.00 | 4,116.00 | 0.0M |
| 2022-12-20 | 4,115.00 | 4,117.15 | 4,113.00 | 4,116.00 | 0.0M |
| 2022-12-19 | 4,117.00 | 4,117.00 | 4,110.00 | 4,115.00 | 0.0M |
| 2022-12-16 | 4,109.00 | 4,114.45 | 4,103.00 | 4,111.00 | 0.0M |
| 2022-12-15 | 4,110.00 | 4,113.00 | 4,109.00 | 4,113.00 | 0.0M |
| 2022-12-14 | 4,111.00 | 4,123.19 | 4,102.00 | 4,110.00 | 0.0M |
| 2022-12-13 | 4,121.00 | 4,131.50 | 4,111.00 | 4,111.00 | 0.0M |
| 2022-12-12 | 4,122.00 | 4,131.71 | 4,119.04 | 4,121.72 | 0.0M |
| 2022-12-09 | 4,124.00 | 4,125.00 | 4,122.00 | 4,122.00 | 0.0M |
| 2022-12-08 | 4,122.00 | 4,125.00 | 4,110.00 | 4,122.65 | 0.0M |
| 2022-12-07 | 4,119.00 | 4,124.50 | 4,110.00 | 4,120.31 | 0.0M |
| 2022-12-06 | 4,108.00 | 4,122.11 | 4,106.50 | 4,119.00 | 0.0M |
| 2022-12-05 | 4,106.00 | 4,120.65 | 4,103.00 | 4,108.00 | 0.0M |
| 2022-12-02 | 4,113.00 | 4,127.00 | 4,105.50 | 4,106.00 | 0.0M |
| 2022-12-01 | 4,126.00 | 4,128.50 | 4,113.00 | 4,120.12 | 0.0M |
| 2022-11-30 | 4,126.00 | 4,134.21 | 4,120.69 | 4,126.00 | 0.0M |
| 2022-11-29 | 4,134.00 | 4,161.00 | 4,123.00 | 4,126.00 | 0.0M |
| 2022-11-28 | 4,134.00 | 4,145.21 | 4,133.50 | 4,134.00 | 0.0M |
| 2022-11-25 | 4,135.00 | 4,138.00 | 4,134.00 | 4,134.00 | 0.0M |
| 2022-11-24 | 4,135.00 | 4,136.00 | 4,135.00 | 4,135.00 | 0.0M |
| 2022-11-23 | 4,136.00 | 4,139.71 | 4,134.15 | 4,135.00 | 0.0M |
| 2022-11-22 | 4,137.00 | 4,148.64 | 4,134.15 | 4,136.00 | 0.0M |
| 2022-11-21 | 4,138.00 | 4,150.71 | 4,134.50 | 4,137.00 | 0.0M |
| 2022-11-18 | 4,140.00 | 4,145.00 | 4,135.50 | 4,140.00 | 0.0M |
| 2022-11-17 | 4,140.00 | 4,150.00 | 4,135.93 | 4,140.00 | 0.0M |
| 2022-11-16 | 4,144.00 | 4,152.50 | 4,137.40 | 4,140.00 | 0.0M |
| 2022-11-15 | 4,145.00 | 4,145.00 | 4,133.50 | 4,144.00 | 0.0M |
| 2022-11-14 | 4,126.00 | 4,145.00 | 4,126.00 | 4,145.00 | 0.0M |
| 2022-11-11 | 4,142.00 | 4,143.50 | 4,140.43 | 4,143.00 | 0.0M |
| 2022-11-10 | 4,143.00 | 4,149.00 | 4,140.43 | 4,140.64 | 0.0M |
| 2022-11-09 | 4,143.00 | 4,144.50 | 4,138.93 | 4,143.00 | 0.0M |
| 2022-11-08 | 4,143.00 | 4,144.50 | 4,141.50 | 4,143.00 | 0.0M |
| 2022-11-07 | 4,118.50 | 4,143.71 | 4,106.50 | 4,143.00 | 0.0M |
| 2022-11-04 | 4,142.00 | 4,144.50 | 4,140.43 | 4,143.00 | 0.0M |
| 2022-11-03 | 4,142.00 | 4,146.75 | 4,139.65 | 4,142.00 | 0.0M |
| 2022-11-02 | 4,141.00 | 4,148.00 | 4,138.93 | 4,146.50 | 0.0M |
| 2022-11-01 | 4,141.00 | 4,151.25 | 4,138.18 | 4,141.00 | 0.0M |
| 2022-10-31 | 4,140.00 | 4,155.00 | 4,138.00 | 4,141.00 | 0.0M |
| 2022-10-28 | 4,140.00 | 4,155.00 | 4,138.68 | 4,145.00 | 0.0M |
| 2022-10-27 | 4,141.00 | 4,147.25 | 4,140.00 | 4,140.00 | 0.0M |
| 2022-10-26 | 4,145.00 | 4,149.00 | 4,134.37 | 4,141.00 | 0.0M |
| 2022-10-25 | 4,139.00 | 4,149.00 | 4,138.00 | 4,139.00 | 0.0M |
| 2022-10-24 | 4,138.00 | 4,150.00 | 4,114.50 | 4,139.00 | 0.0M |
| 2022-10-21 | 4,138.00 | 4,150.00 | 4,137.00 | 4,138.00 | 0.0M |
| 2022-10-20 | 4,141.00 | 4,146.75 | 4,135.94 | 4,138.00 | 0.0M |
| 2022-10-19 | 4,138.00 | 4,146.00 | 4,138.00 | 4,141.00 | 0.0M |
| 2022-10-18 | 4,137.00 | 4,155.00 | 4,111.00 | 4,138.00 | 0.0M |
| 2022-10-17 | 4,128.00 | 4,155.00 | 4,120.00 | 4,137.00 | 0.0M |
| 2022-10-14 | 4,134.00 | 4,145.00 | 4,123.00 | 4,128.00 | 0.0M |
| 2022-10-13 | 4,131.00 | 4,148.00 | 4,130.00 | 4,145.00 | 0.0M |
| 2022-10-12 | 4,129.00 | 4,147.00 | 4,124.63 | 4,131.00 | 0.0M |
| 2022-10-11 | 4,129.00 | 4,145.75 | 4,129.00 | 4,129.00 | 0.0M |
| 2022-10-10 | 4,128.00 | 4,140.50 | 4,128.00 | 4,129.00 | 0.0M |
| 2022-10-07 | 4,127.00 | 4,137.00 | 4,125.00 | 4,137.00 | 0.0M |
| 2022-10-06 | 4,124.00 | 4,137.25 | 4,124.00 | 4,127.00 | 0.0M |
| 2022-10-05 | 4,122.00 | 4,136.75 | 4,122.00 | 4,124.00 | 0.0M |
| 2022-10-04 | 4,126.50 | 4,135.75 | 4,117.00 | 4,122.00 | 0.0M |
| 2022-10-03 | 4,095.50 | 4,133.75 | 4,095.50 | 4,120.00 | 0.0M |
| 2022-09-30 | 4,119.00 | 4,136.75 | 4,116.50 | 4,119.00 | 0.0M |
| 2022-09-29 | 4,118.00 | 4,134.00 | 4,112.00 | 4,119.00 | 0.0M |
| 2022-09-28 | 4,120.00 | 4,136.25 | 4,112.91 | 4,118.00 | 0.0M |
| 2022-09-27 | 4,116.00 | 4,137.50 | 4,110.00 | 4,130.00 | 0.0M |
| 2022-09-26 | 4,130.50 | 4,155.50 | 4,111.50 | 4,116.00 | 0.0M |
| 2022-09-23 | 4,118.00 | 4,140.00 | 4,111.50 | 4,117.00 | 0.0M |
| 2022-09-22 | 4,118.00 | 4,133.75 | 4,113.00 | 4,118.00 | 0.0M |
| 2022-09-21 | 4,118.00 | 4,134.25 | 4,094.00 | 4,118.00 | 0.0M |
| 2022-09-20 | 4,117.00 | 4,133.02 | 4,110.00 | 4,118.00 | 0.0M |
| 2022-09-19 | 4,115.00 | 4,134.75 | 4,092.00 | 4,124.50 | 0.0M |
| 2022-09-16 | 4,110.00 | 4,130.00 | 4,107.50 | 4,115.00 | 0.0M |
| 2022-09-15 | 4,110.00 | 4,131.50 | 4,106.00 | 4,110.00 | 0.0M |
| 2022-09-14 | 4,110.00 | 4,129.46 | 4,106.50 | 4,110.00 | 0.0M |
| 2022-09-13 | 4,113.00 | 4,130.75 | 4,106.50 | 4,125.00 | 0.0M |
| 2022-09-12 | 4,114.00 | 4,130.38 | 4,107.50 | 4,113.00 | 0.0M |
| 2022-09-09 | 4,117.00 | 4,134.56 | 4,110.00 | 4,114.00 | 0.0M |
| 2022-09-08 | 4,117.00 | 4,122.00 | 4,111.00 | 4,116.00 | 0.0M |
| 2022-09-07 | 4,116.00 | 4,127.46 | 4,090.00 | 4,117.00 | 0.0M |
| 2022-09-06 | 4,114.00 | 4,125.21 | 4,106.50 | 4,116.00 | 0.0M |
| 2022-09-05 | 4,114.00 | 4,134.96 | 4,108.45 | 4,112.26 | 0.0M |
| 2022-09-02 | 4,108.00 | 4,124.71 | 4,105.00 | 4,114.00 | 0.0M |
| 2022-09-01 | 4,118.50 | 4,120.25 | 4,104.45 | 4,108.00 | 0.0M |
| 2022-08-31 | 4,106.00 | 4,132.40 | 4,101.95 | 4,117.00 | 0.0M |
| 2022-08-30 | 4,105.00 | 4,116.75 | 4,101.25 | 4,106.00 | 0.0M |
| 2022-08-29 | 4,105.00 | 4,144.36 | 4,100.41 | 4,105.00 | 0.0M |
| 2022-08-26 | 4,105.00 | 4,132.11 | 4,096.50 | 4,110.00 | 0.0M |
| 2022-08-25 | 4,104.00 | 4,115.00 | 4,098.50 | 4,105.00 | 0.0M |
| 2022-08-24 | 4,103.00 | 4,112.50 | 4,099.95 | 4,104.00 | 0.0M |
| 2022-08-23 | 4,103.00 | 4,125.56 | 4,098.66 | 4,103.00 | 0.0M |
| 2022-08-22 | 4,106.00 | 4,125.19 | 4,099.08 | 4,103.00 | 0.0M |
| 2022-08-19 | 4,102.00 | 4,117.46 | 4,099.00 | 4,115.00 | 0.0M |
| 2022-08-18 | 4,102.00 | 4,111.50 | 4,099.45 | 4,102.00 | 0.0M |
| 2022-08-17 | 4,087.66 | 4,117.31 | 4,087.66 | 4,102.00 | 0.0M |
| 2022-08-16 | 4,101.00 | 4,114.00 | 4,086.71 | 4,100.00 | 0.0M |
| 2022-08-15 | 4,106.50 | 4,114.75 | 4,090.00 | 4,101.00 | 0.0M |
| 2022-08-12 | 4,102.00 | 4,112.00 | 4,101.00 | 4,101.00 | 0.0M |
| 2022-08-11 | 4,109.50 | 4,113.63 | 4,099.20 | 4,102.00 | 0.0M |
| 2022-08-10 | 4,103.00 | 4,114.96 | 4,100.45 | 4,106.00 | 0.0M |
| 2022-08-09 | 4,103.00 | 4,113.46 | 4,100.45 | 4,103.00 | 0.0M |
| 2022-08-08 | 4,114.00 | 4,119.00 | 4,101.50 | 4,103.00 | 0.0M |
| 2022-08-05 | 4,110.00 | 4,114.00 | 4,100.45 | 4,103.00 | 0.0M |
| 2022-08-04 | 4,102.00 | 4,116.46 | 4,098.46 | 4,107.00 | 0.0M |
| 2022-08-03 | 4,100.41 | 4,116.46 | 4,097.96 | 4,105.00 | 0.0M |
| 2022-08-02 | 4,100.00 | 4,110.50 | 4,093.00 | 4,101.00 | 0.0M |
| 2022-08-01 | 4,091.50 | 4,113.96 | 4,089.75 | 4,100.00 | 0.0M |
| 2022-07-29 | 4,098.00 | 4,110.50 | 4,085.00 | 4,099.00 | 0.0M |
| 2022-07-28 | 4,098.00 | 4,114.94 | 4,092.50 | 4,098.00 | 0.0M |
| 2022-07-27 | 4,098.00 | 4,111.46 | 4,095.46 | 4,098.00 | 0.0M |
| 2022-07-26 | 4,096.00 | 4,106.41 | 4,093.46 | 4,104.37 | 0.0M |
| 2022-07-25 | 4,095.00 | 4,103.46 | 4,088.92 | 4,096.00 | 0.0M |
| 2022-07-22 | 4,092.00 | 4,097.83 | 4,089.96 | 4,095.00 | 0.0M |
| 2022-07-21 | 4,090.00 | 4,092.00 | 4,089.00 | 4,092.00 | 0.0M |
| 2022-07-20 | 4,087.00 | 4,090.00 | 4,085.00 | 4,090.00 | 0.0M |
| 2022-07-19 | 4,085.00 | 4,087.50 | 4,085.00 | 4,087.00 | 0.0M |
| 2022-07-18 | 4,081.50 | 4,089.83 | 4,071.90 | 4,079.99 | 0.0M |
| 2022-07-15 | 4,085.00 | 4,085.00 | 4,084.00 | 4,085.00 | 0.0M |
| 2022-07-14 | 4,083.00 | 4,089.00 | 4,082.00 | 4,085.00 | 0.0M |
| 2022-07-13 | 4,080.00 | 4,086.71 | 4,076.72 | 4,083.00 | 0.0M |
| 2022-07-12 | 4,081.00 | 4,081.00 | 4,080.00 | 4,080.00 | 0.0M |
| 2022-07-11 | 4,069.00 | 4,085.91 | 4,069.00 | 4,081.00 | 0.0M |
| 2022-07-08 | 4,077.00 | 4,087.21 | 4,070.00 | 4,079.00 | 0.0M |
| 2022-07-07 | 4,075.00 | 4,085.71 | 4,072.47 | 4,077.00 | 0.0M |
| 2022-07-06 | 4,075.00 | 4,084.41 | 4,072.47 | 4,075.00 | 0.0M |
| 2022-07-05 | 4,073.00 | 4,083.96 | 4,070.22 | 4,075.00 | 0.0M |
| 2022-07-04 | 4,073.00 | 4,074.50 | 4,071.00 | 4,073.00 | 0.0M |
| 2022-07-01 | 4,070.00 | 4,073.00 | 4,068.00 | 4,073.00 | 0.0M |
| 2022-06-30 | 4,067.00 | 4,070.00 | 4,066.00 | 4,070.00 | 0.0M |
| 2022-06-29 | 4,068.00 | 4,075.66 | 4,064.72 | 4,067.00 | 0.0M |
| 2022-06-28 | 4,067.00 | 4,075.70 | 4,064.47 | 4,068.00 | 0.0M |
| 2022-06-27 | 4,067.00 | 4,082.01 | 4,059.72 | 4,067.00 | 0.0M |
| 2022-06-24 | 4,067.00 | 4,067.50 | 4,066.00 | 4,067.00 | 0.0M |
| 2022-06-23 | 4,065.00 | 4,082.01 | 4,054.50 | 4,067.00 | 0.0M |
| 2022-06-22 | 4,065.00 | 4,075.30 | 4,060.45 | 4,065.00 | 0.0M |
| 2022-06-21 | 4,065.00 | 4,075.80 | 4,060.95 | 4,065.00 | 0.0M |
| 2022-06-20 | 4,069.00 | 4,070.50 | 4,065.00 | 4,065.00 | 0.0M |
| 2022-06-17 | 4,065.00 | 4,066.45 | 4,062.47 | 4,065.00 | 0.0M |
| 2022-06-16 | 4,063.00 | 4,075.14 | 4,061.47 | 4,065.00 | 0.0M |
| 2022-06-15 | 4,062.00 | 4,073.14 | 4,059.47 | 4,063.00 | 0.0M |
| 2022-06-14 | 4,062.00 | 4,100.86 | 4,057.45 | 4,062.00 | 0.0M |
| 2022-06-13 | 4,076.50 | 4,082.66 | 4,058.97 | 4,062.00 | 0.0M |
| 2022-06-10 | 4,062.00 | 4,063.00 | 4,061.00 | 4,062.00 | 0.0M |
| 2022-06-09 | 4,061.00 | 4,068.67 | 4,056.67 | 4,068.67 | 0.0M |
| 2022-06-08 | 4,060.00 | 4,061.00 | 4,059.50 | 4,061.00 | 0.0M |
| 2022-06-07 | 4,061.00 | 4,071.50 | 4,060.00 | 4,060.00 | 0.0M |
| 2022-06-06 | 4,060.00 | 4,077.62 | 4,056.67 | 4,061.00 | 0.0M |
| 2022-06-03 | 4,061.00 | 4,066.20 | 4,058.72 | 4,060.00 | 0.0M |
| 2022-06-02 | 4,060.00 | 4,071.95 | 4,058.47 | 4,061.00 | 0.0M |
| 2022-06-01 | 4,062.00 | 4,075.16 | 4,058.72 | 4,060.00 | 0.0M |
| 2022-05-31 | 4,063.00 | 4,075.88 | 4,060.43 | 4,062.00 | 0.0M |
| 2022-05-30 | 4,063.00 | 4,063.00 | 4,063.00 | 4,063.00 | 0.0M |
| 2022-05-27 | 4,063.00 | 4,063.22 | 4,060.00 | 4,063.00 | 0.0M |
| 2022-05-26 | 4,063.00 | 4,064.00 | 4,057.84 | 4,063.00 | 0.0M |
| 2022-05-25 | 4,061.00 | 4,069.95 | 4,058.47 | 4,063.00 | 0.0M |
| 2022-05-24 | 4,062.00 | 4,068.45 | 4,058.47 | 4,062.91 | 0.0M |
| 2022-05-23 | 4,060.00 | 4,078.56 | 4,057.98 | 4,060.18 | 0.0M |
| 2022-05-20 | 4,061.00 | 4,073.68 | 4,058.95 | 4,061.00 | 0.0M |
| 2022-05-19 | 4,060.00 | 4,068.41 | 4,055.95 | 4,061.00 | 0.0M |
| 2022-05-18 | 4,061.00 | 4,072.65 | 4,058.95 | 4,060.00 | 0.0M |
| 2022-05-17 | 4,061.00 | 4,061.47 | 4,058.50 | 4,061.00 | 0.0M |
| 2022-05-16 | 4,072.50 | 4,078.20 | 4,050.48 | 4,061.00 | 0.0M |
| 2022-05-13 | 4,060.00 | 4,072.95 | 4,056.98 | 4,062.00 | 0.0M |
| 2022-05-12 | 4,060.00 | 4,067.66 | 4,055.45 | 4,060.00 | 0.0M |
| 2022-05-11 | 4,058.00 | 4,060.20 | 4,056.50 | 4,060.00 | 0.0M |
| 2022-05-10 | 4,057.00 | 4,060.50 | 4,055.00 | 4,058.00 | 0.0M |
| 2022-05-09 | 4,062.50 | 4,067.50 | 4,050.00 | 4,060.00 | 0.0M |
| 2022-05-06 | 4,052.00 | 4,060.95 | 4,049.98 | 4,050.18 | 0.0M |
| 2022-05-05 | 4,050.00 | 4,058.50 | 4,050.00 | 4,052.00 | 0.0M |
| 2022-05-04 | 4,050.00 | 4,063.93 | 4,048.23 | 4,052.00 | 0.0M |
| 2022-05-03 | 4,048.00 | 4,059.45 | 4,045.73 | 4,050.00 | 0.0M |
| 2022-05-02 | 4,045.00 | 4,065.95 | 4,044.00 | 4,048.00 | 0.0M |
| 2022-04-29 | 4,046.00 | 4,069.73 | 4,041.73 | 4,048.00 | 0.0M |
| 2022-04-28 | 4,044.00 | 4,057.20 | 4,040.48 | 4,046.00 | 0.0M |
| 2022-04-27 | 4,044.00 | 4,054.70 | 4,040.48 | 4,044.00 | 0.0M |
| 2022-04-26 | 4,040.00 | 4,051.45 | 4,038.98 | 4,044.00 | 0.0M |
| 2022-04-25 | 4,047.00 | 4,055.20 | 4,038.48 | 4,040.00 | 0.0M |
| 2022-04-22 | 4,043.00 | 4,060.45 | 4,038.48 | 4,045.19 | 0.0M |
| 2022-04-21 | 4,045.00 | 4,053.45 | 4,041.50 | 4,043.00 | 0.0M |
| 2022-04-20 | 4,045.00 | 4,053.70 | 4,041.50 | 4,045.00 | 0.0M |
| 2022-04-19 | 4,045.00 | 4,059.45 | 4,038.75 | 4,045.00 | 0.0M |
| 2022-04-18 | 4,062.50 | 4,066.45 | 4,041.98 | 4,043.19 | 0.0M |
| 2022-04-15 | 4,045.00 | 4,045.50 | 4,044.00 | 4,044.00 | 0.0M |
| 2022-04-14 | 4,045.00 | 4,054.86 | 4,042.98 | 4,045.86 | 0.0M |
| 2022-04-13 | 4,044.00 | 4,053.70 | 4,040.98 | 4,045.00 | 0.0M |
| 2022-04-12 | 4,045.00 | 4,058.85 | 4,040.47 | 4,044.00 | 0.0M |
| 2022-04-11 | 4,045.00 | 4,066.06 | 4,040.97 | 4,045.00 | 0.0M |
| 2022-04-08 | 4,047.00 | 4,065.18 | 4,044.48 | 4,045.00 | 0.0M |
| 2022-04-07 | 4,049.00 | 4,057.16 | 4,045.98 | 4,050.00 | 0.0M |
| 2022-04-06 | 4,049.00 | 4,057.66 | 4,046.73 | 4,049.00 | 0.0M |
| 2022-04-05 | 4,051.00 | 4,070.41 | 4,047.73 | 4,049.00 | 0.0M |
| 2022-04-04 | 4,051.00 | 4,062.43 | 4,048.73 | 4,051.00 | 0.0M |
| 2022-04-01 | 4,050.00 | 4,068.20 | 4,048.73 | 4,051.00 | 0.0M |
| 2022-03-31 | 4,050.00 | 4,056.25 | 4,048.00 | 4,050.00 | 0.0M |
| 2022-03-30 | 4,050.00 | 4,052.50 | 4,047.50 | 4,050.00 | 0.0M |
| 2022-03-29 | 4,050.00 | 4,055.25 | 4,049.00 | 4,050.00 | 0.0M |