26,410.00
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 | 23,620.00 | 23,645.00 | 23,555.00 | 23,610.00 | 0.0M |
| 2022-12-29 | 23,640.00 | 23,675.00 | 23,620.00 | 23,600.00 | 0.0M |
| 2022-12-28 | 23,600.00 | 23,642.50 | 23,577.50 | 23,620.00 | 0.0M |
| 2022-12-27 | 23,605.00 | 23,630.00 | 23,565.00 | 23,580.00 | 0.0M |
| 2022-12-26 | 23,605.00 | 23,657.50 | 23,587.50 | 23,590.00 | 0.0M |
| 2022-12-23 | 23,640.00 | 23,675.00 | 23,570.00 | 23,560.00 | 0.0M |
| 2022-12-22 | 23,715.00 | 23,745.00 | 23,647.50 | 23,630.00 | 0.0M |
| 2022-12-21 | 23,740.00 | 23,760.00 | 23,692.00 | 23,700.00 | 0.0M |
| 2022-12-20 | 23,785.00 | 23,855.00 | 23,730.00 | 23,730.00 | 0.0M |
| 2022-12-19 | 23,605.00 | 23,715.00 | 23,590.00 | 23,700.00 | 0.0M |
| 2022-12-16 | 23,555.00 | 23,610.00 | 23,525.00 | 23,580.00 | 0.0M |
| 2022-12-15 | 23,545.00 | 23,592.50 | 23,492.50 | 23,500.00 | 0.0M |
| 2022-12-14 | 23,525.00 | 23,575.00 | 23,475.00 | 23,520.00 | 0.0M |
| 2022-12-13 | 23,705.00 | 23,705.00 | 23,575.00 | 23,600.00 | 0.0M |
| 2022-12-12 | 23,575.00 | 23,705.00 | 23,525.00 | 23,680.00 | 0.0M |
| 2022-12-09 | 23,625.00 | 23,625.00 | 23,515.00 | 23,550.00 | 0.0M |
| 2022-12-08 | 23,895.00 | 23,930.00 | 23,805.00 | 23,780.00 | 0.0M |
| 2022-12-07 | 24,000.00 | 24,015.00 | 23,825.50 | 23,900.00 | 0.0M |
| 2022-12-06 | 24,025.00 | 24,095.00 | 24,000.00 | 23,980.00 | 0.0M |
| 2022-12-05 | 24,115.00 | 24,125.00 | 23,925.00 | 23,980.00 | 0.0M |
| 2022-12-02 | 24,455.00 | 24,455.00 | 24,362.50 | 24,350.00 | 0.0M |
| 2022-12-01 | 24,530.00 | 24,550.00 | 24,490.00 | 24,500.00 | 0.0M |
| 2022-11-30 | 24,740.00 | 24,741.50 | 24,635.00 | 24,630.00 | 0.0M |
| 2022-11-29 | 24,765.00 | 24,795.00 | 24,720.00 | 24,750.00 | 0.0M |
| 2022-11-28 | 24,780.00 | 24,826.50 | 24,767.50 | 24,770.00 | 0.0M |
| 2022-11-25 | 24,835.00 | 24,853.50 | 24,755.00 | 24,760.00 | 0.0M |
| 2022-11-24 | 24,845.00 | 24,851.50 | 24,835.00 | 24,833.00 | 0.0M |
| 2022-11-23 | 24,840.00 | 24,852.50 | 24,839.50 | 24,844.00 | 0.0M |
| 2022-11-22 | 24,845.00 | 24,854.50 | 24,822.50 | 24,850.00 | 0.0M |
| 2022-11-21 | 24,817.50 | 24,842.50 | 24,795.00 | 24,835.00 | 0.0M |
| 2022-11-18 | 24,800.00 | 24,816.00 | 24,790.00 | 24,800.00 | 0.0M |
| 2022-11-17 | 24,785.00 | 24,836.00 | 24,782.50 | 24,805.00 | 0.0M |
| 2022-11-16 | 24,771.50 | 24,807.50 | 24,764.00 | 24,775.00 | 0.0M |
| 2022-11-15 | 24,765.00 | 24,848.50 | 24,760.00 | 24,765.00 | 0.0M |
| 2022-11-14 | 24,810.00 | 24,830.00 | 24,735.00 | 24,735.00 | 0.0M |
| 2022-11-11 | 24,855.00 | 24,869.00 | 24,800.00 | 24,805.00 | 0.0M |
| 2022-11-10 | 24,860.00 | 24,872.00 | 24,855.00 | 24,865.00 | 0.0M |
| 2022-11-09 | 24,861.00 | 24,873.50 | 24,860.50 | 24,862.00 | 0.0M |
| 2022-11-08 | 24,861.00 | 24,871.50 | 24,861.00 | 24,871.00 | 0.0M |
| 2022-11-07 | 24,864.00 | 24,874.50 | 24,840.00 | 24,870.00 | 0.0M |
| 2022-11-04 | 24,867.00 | 24,883.00 | 24,840.00 | 24,870.00 | 0.0M |
| 2022-11-03 | 24,859.00 | 24,872.50 | 24,855.00 | 24,860.00 | 0.0M |
| 2022-11-02 | 24,860.00 | 24,872.50 | 24,840.00 | 24,835.00 | 0.0M |
| 2022-11-01 | 24,855.00 | 24,875.00 | 24,822.50 | 24,850.00 | 0.0M |
| 2022-10-31 | 24,830.00 | 24,860.00 | 24,830.00 | 24,840.00 | 0.0M |
| 2022-10-28 | 24,850.00 | 24,850.00 | 24,812.50 | 24,820.00 | 0.0M |
| 2022-10-27 | 24,830.00 | 24,851.00 | 24,810.00 | 24,830.00 | 0.0M |
| 2022-10-26 | 24,855.00 | 24,862.50 | 24,832.50 | 24,830.00 | 0.0M |
| 2022-10-25 | 24,850.00 | 24,867.50 | 24,825.00 | 24,840.00 | 0.0M |
| 2022-10-24 | 24,855.00 | 24,872.50 | 24,810.00 | 24,830.00 | 0.0M |
| 2022-10-21 | 24,555.00 | 24,845.00 | 24,552.50 | 24,820.00 | 0.0M |
| 2022-10-20 | 24,455.00 | 24,564.00 | 24,455.00 | 24,530.00 | 0.0M |
| 2022-10-19 | 24,450.00 | 24,580.00 | 24,445.00 | 24,450.00 | 0.0M |
| 2022-10-18 | 24,340.00 | 24,445.00 | 24,325.00 | 24,430.00 | 0.0M |
| 2022-10-17 | 24,135.00 | 24,355.00 | 24,135.00 | 24,310.00 | 0.0M |
| 2022-10-14 | 24,105.00 | 24,183.50 | 24,100.00 | 24,110.00 | 0.0M |
| 2022-10-13 | 23,965.00 | 24,155.00 | 23,965.00 | 24,120.00 | 0.0M |
| 2022-10-12 | 23,935.00 | 23,977.50 | 23,891.50 | 23,945.00 | 0.0M |
| 2022-10-11 | 23,887.50 | 23,942.50 | 23,885.00 | 23,925.00 | 0.0M |
| 2022-10-10 | 23,890.00 | 23,895.00 | 23,877.50 | 23,870.00 | 0.0M |
| 2022-10-07 | 23,885.00 | 23,895.00 | 23,860.00 | 23,875.00 | 0.0M |
| 2022-10-06 | 23,875.00 | 23,887.50 | 23,825.00 | 23,870.00 | 0.0M |
| 2022-10-05 | 23,835.00 | 23,907.50 | 23,835.00 | 23,865.00 | 0.0M |
| 2022-10-04 | 23,872.50 | 23,907.50 | 23,860.00 | 23,875.00 | 0.0M |
| 2022-10-03 | 23,835.00 | 23,913.50 | 23,835.00 | 23,880.00 | 0.0M |
| 2022-09-30 | 23,825.00 | 23,887.50 | 23,815.00 | 23,855.00 | 0.0M |
| 2022-09-29 | 23,741.00 | 23,860.00 | 23,741.00 | 23,820.00 | 0.0M |
| 2022-09-28 | 23,732.50 | 23,782.50 | 23,731.00 | 23,730.00 | 0.0M |
| 2022-09-27 | 23,727.50 | 23,740.50 | 23,722.50 | 23,730.00 | 0.0M |
| 2022-09-26 | 23,740.00 | 23,742.50 | 23,707.50 | 23,715.00 | 0.0M |
| 2022-09-23 | 23,715.00 | 23,715.00 | 23,704.50 | 23,700.00 | 0.0M |
| 2022-09-22 | 23,710.00 | 23,715.00 | 23,702.50 | 23,700.00 | 0.0M |
| 2022-09-21 | 23,680.00 | 23,698.50 | 23,667.50 | 23,690.00 | 0.0M |
| 2022-09-20 | 23,675.00 | 23,682.00 | 23,667.00 | 23,670.00 | 0.0M |
| 2022-09-19 | 23,660.00 | 23,681.00 | 23,645.00 | 23,670.00 | 0.0M |
| 2022-09-16 | 23,645.00 | 23,672.50 | 23,590.00 | 23,650.00 | 0.0M |
| 2022-09-15 | 23,600.00 | 23,630.00 | 23,595.00 | 23,620.00 | 0.0M |
| 2022-09-14 | 23,590.00 | 23,607.50 | 23,582.50 | 23,590.00 | 0.0M |
| 2022-09-13 | 23,535.00 | 23,560.00 | 23,520.00 | 23,553.00 | 0.0M |
| 2022-09-12 | 23,522.50 | 23,570.00 | 23,511.00 | 23,520.00 | 0.0M |
| 2022-09-09 | 23,550.00 | 23,620.00 | 23,522.50 | 23,515.00 | 0.0M |
| 2022-09-08 | 23,600.00 | 23,632.50 | 23,510.00 | 23,542.00 | 0.0M |
| 2022-09-07 | 23,547.50 | 23,635.00 | 23,530.00 | 23,580.00 | 0.0M |
| 2022-09-06 | 23,530.00 | 23,552.50 | 23,475.00 | 23,520.00 | 0.0M |
| 2022-09-05 | 23,470.00 | 23,567.50 | 23,445.00 | 23,505.00 | 0.0M |
| 2022-09-02 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0M |
| 2022-09-01 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0M |
| 2022-08-31 | 23,435.00 | 23,467.50 | 23,420.00 | 23,450.00 | 0.0M |
| 2022-08-30 | 23,435.00 | 23,435.00 | 23,402.50 | 23,415.00 | 0.0M |
| 2022-08-29 | 23,420.00 | 23,445.00 | 23,397.00 | 23,430.00 | 0.0M |
| 2022-08-26 | 23,425.00 | 23,440.50 | 23,411.50 | 23,412.00 | 0.0M |
| 2022-08-25 | 23,440.00 | 23,460.00 | 23,415.00 | 23,423.00 | 0.0M |
| 2022-08-24 | 23,435.00 | 23,489.00 | 23,405.00 | 23,425.00 | 0.0M |
| 2022-08-23 | 23,420.00 | 23,435.00 | 23,405.00 | 23,430.00 | 0.0M |
| 2022-08-22 | 23,405.00 | 23,415.00 | 23,401.00 | 23,410.00 | 0.0M |
| 2022-08-19 | 23,406.00 | 23,406.00 | 23,398.50 | 23,400.00 | 0.0M |
| 2022-08-18 | 23,405.00 | 23,406.00 | 23,394.50 | 23,401.00 | 0.0M |
| 2022-08-17 | 23,408.00 | 23,413.00 | 23,397.50 | 23,401.00 | 0.0M |
| 2022-08-16 | 23,410.00 | 23,413.50 | 23,385.00 | 23,403.00 | 0.0M |
| 2022-08-15 | 23,400.00 | 23,408.50 | 23,393.50 | 23,400.00 | 0.0M |
| 2022-08-12 | 23,398.00 | 23,404.50 | 23,380.00 | 23,392.00 | 0.0M |
| 2022-08-11 | 23,385.00 | 23,395.00 | 23,380.00 | 23,390.00 | 0.0M |
| 2022-08-10 | 23,390.00 | 23,394.50 | 23,384.50 | 23,385.00 | 0.0M |
| 2022-08-09 | 23,390.00 | 23,401.50 | 23,387.50 | 23,385.00 | 0.0M |
| 2022-08-08 | 23,395.00 | 23,398.50 | 23,385.00 | 23,388.00 | 0.0M |
| 2022-08-05 | 23,395.00 | 23,412.50 | 23,372.50 | 23,385.00 | 0.0M |
| 2022-08-04 | 23,405.00 | 23,416.50 | 23,375.50 | 23,393.00 | 0.0M |
| 2022-08-03 | 23,357.50 | 23,402.50 | 23,356.00 | 23,394.00 | 0.0M |
| 2022-08-02 | 23,362.00 | 23,381.50 | 23,347.50 | 23,353.00 | 0.0M |
| 2022-08-01 | 23,345.00 | 23,364.00 | 23,341.00 | 23,355.00 | 0.0M |
| 2022-07-29 | 23,372.50 | 23,401.50 | 23,340.00 | 23,335.00 | 0.0M |
| 2022-07-28 | 23,370.00 | 23,380.00 | 23,354.50 | 23,358.00 | 0.0M |
| 2022-07-27 | 23,355.00 | 23,383.50 | 23,355.00 | 23,375.00 | 0.0M |
| 2022-07-26 | 23,385.00 | 23,387.50 | 23,350.00 | 23,370.00 | 0.0M |
| 2022-07-25 | 23,395.00 | 23,409.50 | 23,385.00 | 23,385.00 | 0.0M |
| 2022-07-22 | 23,415.00 | 23,427.50 | 23,397.50 | 23,400.00 | 0.0M |
| 2022-07-21 | 23,415.00 | 23,429.50 | 23,382.50 | 23,410.00 | 0.0M |
| 2022-07-20 | 23,435.00 | 23,443.50 | 23,412.00 | 23,410.00 | 0.0M |
| 2022-07-19 | 23,460.00 | 23,460.00 | 23,401.50 | 23,412.00 | 0.0M |
| 2022-07-18 | 23,435.00 | 23,447.50 | 23,401.50 | 23,440.00 | 0.0M |
| 2022-07-15 | 23,420.00 | 23,455.00 | 23,401.50 | 23,450.00 | 0.0M |
| 2022-07-14 | 23,395.00 | 23,420.00 | 23,340.00 | 23,415.00 | 0.0M |
| 2022-07-13 | 23,395.00 | 23,399.00 | 23,379.50 | 23,388.00 | 0.0M |
| 2022-07-12 | 23,363.00 | 23,394.00 | 23,363.00 | 23,389.00 | 0.0M |
| 2022-07-11 | 23,355.00 | 23,357.50 | 23,330.00 | 23,347.00 | 0.0M |
| 2022-07-08 | 23,380.00 | 23,384.50 | 23,339.00 | 23,355.00 | 0.0M |
| 2022-07-07 | 23,375.00 | 23,388.00 | 23,350.00 | 23,350.00 | 0.0M |
| 2022-07-06 | 23,370.00 | 23,380.00 | 23,363.00 | 23,373.00 | 0.0M |
| 2022-07-05 | 23,358.00 | 23,375.00 | 23,353.00 | 23,360.00 | 0.0M |
| 2022-07-04 | 23,345.00 | 23,377.50 | 23,317.50 | 23,335.00 | 0.0M |
| 2022-07-01 | 23,265.00 | 23,320.00 | 23,260.00 | 23,300.00 | 0.0M |
| 2022-06-30 | 23,270.00 | 23,292.50 | 23,237.50 | 23,255.00 | 0.0M |
| 2022-06-29 | 23,260.00 | 23,270.00 | 23,238.00 | 23,265.00 | 0.0M |
| 2022-06-28 | 23,248.00 | 23,262.00 | 23,204.00 | 23,255.00 | 0.0M |
| 2022-06-27 | 23,245.00 | 23,256.50 | 23,245.00 | 23,245.00 | 0.0M |
| 2022-06-24 | 23,250.00 | 23,259.00 | 23,237.50 | 23,247.00 | 0.0M |
| 2022-06-23 | 23,236.50 | 23,256.00 | 23,225.00 | 23,244.00 | 0.0M |
| 2022-06-22 | 23,234.00 | 23,246.00 | 23,225.00 | 23,235.00 | 0.0M |
| 2022-06-21 | 23,227.00 | 23,241.50 | 23,222.50 | 23,226.00 | 0.0M |
| 2022-06-20 | 23,193.00 | 23,250.00 | 23,193.00 | 23,230.00 | 0.0M |
| 2022-06-17 | 23,240.00 | 23,245.00 | 23,224.50 | 23,220.00 | 0.0M |
| 2022-06-16 | 23,240.00 | 23,242.50 | 23,219.00 | 23,232.00 | 0.0M |
| 2022-06-15 | 23,218.00 | 23,235.00 | 23,217.50 | 23,230.00 | 0.0M |
| 2022-06-14 | 23,210.00 | 23,250.00 | 23,201.00 | 23,210.00 | 0.0M |
| 2022-06-13 | 23,188.00 | 23,212.50 | 23,170.00 | 23,195.00 | 0.0M |
| 2022-06-10 | 23,160.00 | 23,193.00 | 23,160.00 | 23,177.00 | 0.0M |
| 2022-06-09 | 23,192.00 | 23,192.00 | 23,160.00 | 23,155.00 | 0.0M |
| 2022-06-08 | 23,190.00 | 23,193.00 | 23,187.50 | 23,187.00 | 0.0M |
| 2022-06-07 | 23,187.50 | 23,201.00 | 23,186.50 | 23,185.00 | 0.0M |
| 2022-06-06 | 23,190.00 | 23,208.50 | 23,185.00 | 23,180.00 | 0.0M |
| 2022-06-03 | 23,198.00 | 23,204.00 | 23,184.50 | 23,187.00 | 0.0M |
| 2022-06-02 | 23,205.00 | 23,211.00 | 23,190.00 | 23,193.00 | 0.0M |
| 2022-06-01 | 23,190.00 | 23,211.00 | 23,185.00 | 23,196.00 | 0.0M |
| 2022-05-31 | 23,182.00 | 23,191.50 | 23,181.00 | 23,185.00 | 0.0M |
| 2022-05-30 | 23,187.00 | 23,205.00 | 23,178.50 | 23,176.00 | 0.0M |
| 2022-05-27 | 23,210.00 | 23,210.00 | 23,188.00 | 23,195.00 | 0.0M |
| 2022-05-26 | 23,200.00 | 23,215.00 | 23,195.00 | 23,205.00 | 0.0M |
| 2022-05-25 | 23,208.00 | 23,215.00 | 23,170.00 | 23,190.00 | 0.0M |
| 2022-05-24 | 23,177.50 | 23,225.00 | 23,172.50 | 23,210.00 | 0.0M |
| 2022-05-23 | 23,167.00 | 23,175.00 | 23,129.00 | 23,170.00 | 0.0M |
| 2022-05-20 | 23,169.00 | 23,178.00 | 23,129.00 | 23,160.00 | 0.0M |
| 2022-05-19 | 23,142.50 | 23,174.50 | 23,112.00 | 23,140.00 | 0.0M |
| 2022-05-18 | 23,122.50 | 23,142.50 | 23,118.50 | 23,139.00 | 0.0M |
| 2022-05-17 | 23,097.50 | 23,175.50 | 23,085.00 | 23,120.00 | 0.0M |
| 2022-05-16 | 23,097.50 | 23,097.50 | 23,078.00 | 23,095.00 | 0.0M |
| 2022-05-13 | 23,097.50 | 23,097.50 | 23,084.00 | 23,086.00 | 0.0M |
| 2022-05-12 | 23,055.00 | 23,102.50 | 23,040.00 | 23,096.00 | 0.0M |
| 2022-05-11 | 22,945.50 | 23,105.00 | 22,945.50 | 23,050.00 | 0.0M |
| 2022-05-10 | 22,952.50 | 22,962.50 | 22,937.00 | 22,941.00 | 0.0M |
| 2022-05-09 | 22,960.00 | 22,963.00 | 22,944.00 | 22,950.00 | 0.0M |
| 2022-05-06 | 22,960.50 | 22,971.50 | 22,952.00 | 22,955.00 | 0.0M |
| 2022-05-05 | 22,967.50 | 22,976.00 | 22,947.00 | 22,955.00 | 0.0M |
| 2022-05-04 | 22,964.50 | 22,976.50 | 22,957.50 | 22,966.00 | 0.0M |
| 2022-05-03 | 22,962.00 | 22,962.00 | 22,962.00 | 22,962.00 | 0.0M |
| 2022-05-02 | 22,962.00 | 22,962.00 | 22,962.00 | 22,962.00 | 0.0M |
| 2022-04-29 | 22,959.50 | 22,975.50 | 22,954.00 | 22,962.00 | 0.0M |
| 2022-04-28 | 22,961.50 | 22,968.00 | 22,948.50 | 22,956.00 | 0.0M |
| 2022-04-27 | 22,974.50 | 22,983.50 | 22,960.00 | 22,965.00 | 0.0M |
| 2022-04-26 | 22,985.00 | 22,986.00 | 22,970.00 | 22,970.00 | 0.0M |
| 2022-04-25 | 22,971.50 | 22,986.50 | 22,963.00 | 22,983.00 | 0.0M |
| 2022-04-22 | 22,970.50 | 22,972.50 | 22,963.00 | 22,965.00 | 0.0M |
| 2022-04-21 | 22,966.00 | 22,986.50 | 22,926.00 | 22,962.00 | 0.0M |
| 2022-04-20 | 22,962.50 | 22,986.50 | 22,916.50 | 22,962.00 | 0.0M |
| 2022-04-19 | 22,923.50 | 22,965.00 | 22,903.00 | 22,955.00 | 0.0M |
| 2022-04-18 | 22,902.50 | 22,931.50 | 22,892.50 | 22,890.00 | 0.0M |
| 2022-04-15 | 22,902.00 | 22,906.50 | 22,842.50 | 22,899.00 | 0.0M |
| 2022-04-14 | 22,891.00 | 22,903.00 | 22,888.50 | 22,900.00 | 0.0M |
| 2022-04-13 | 22,894.50 | 22,943.00 | 22,875.00 | 22,887.00 | 0.0M |
| 2022-04-12 | 22,874.50 | 22,890.50 | 22,863.00 | 22,888.00 | 0.0M |
| 2022-04-11 | 22,860.00 | 22,860.00 | 22,860.00 | 22,860.00 | 0.0M |
| 2022-04-08 | 22,857.50 | 22,874.00 | 22,842.50 | 22,860.00 | 0.0M |
| 2022-04-07 | 22,866.00 | 22,875.00 | 22,840.00 | 22,859.00 | 0.0M |
| 2022-04-06 | 22,877.50 | 22,878.50 | 22,842.50 | 22,866.00 | 0.0M |
| 2022-04-05 | 22,848.50 | 22,876.50 | 22,842.50 | 22,873.00 | 0.0M |
| 2022-04-04 | 22,850.00 | 22,853.50 | 22,835.50 | 22,846.00 | 0.0M |
| 2022-04-01 | 22,839.50 | 22,855.00 | 22,832.00 | 22,837.00 | 0.0M |
| 2022-03-31 | 22,856.50 | 22,868.00 | 22,832.00 | 22,838.00 | 0.0M |
| 2022-03-30 | 22,878.00 | 22,879.00 | 22,852.00 | 22,854.00 | 0.0M |
| 2022-03-29 | 22,877.50 | 22,879.00 | 22,865.00 | 22,865.00 | 0.0M |