3,430.87
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0M |
| 2024-12-30 | 3,369.63 | 3,369.63 | 3,369.63 | 3,369.63 | 0.0M |
| 2024-12-27 | 3,458.03 | 3,458.03 | 3,458.03 | 3,458.03 | 0.0M |
| 2024-12-26 | 3,361.58 | 3,465.00 | 3,361.58 | 3,465.00 | 0.0M |
| 2024-12-20 | 3,420.00 | 3,440.00 | 3,420.00 | 3,440.00 | 0.0M |
| 2024-12-19 | 3,345.37 | 3,431.00 | 3,345.37 | 3,431.00 | 0.0M |
| 2024-12-18 | 3,477.00 | 3,544.97 | 3,477.00 | 3,510.00 | 0.0M |
| 2024-12-17 | 3,500.00 | 3,500.00 | 3,410.13 | 3,493.00 | 0.0M |
| 2024-12-11 | 3,620.95 | 3,620.95 | 3,539.00 | 3,539.00 | 0.0M |
| 2024-12-10 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0M |
| 2024-12-06 | 3,610.00 | 3,610.00 | 3,599.00 | 3,599.00 | 0.0M |
| 2024-12-05 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 0.0M |
| 2024-12-04 | 3,635.00 | 3,722.96 | 3,635.00 | 3,645.00 | 0.0M |
| 2024-11-29 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0M |
| 2024-11-27 | 3,763.50 | 3,763.50 | 3,763.50 | 3,763.50 | 0.0M |
| 2024-11-20 | 3,567.00 | 3,570.50 | 3,567.00 | 3,570.50 | 0.0M |
| 2024-11-11 | 3,649.50 | 3,649.50 | 3,649.50 | 3,649.50 | 0.0M |
| 2024-11-07 | 3,528.70 | 3,528.70 | 3,526.00 | 3,526.00 | 0.0M |
| 2024-10-31 | 3,450.00 | 3,452.00 | 3,450.00 | 3,450.01 | 0.0M |
| 2024-10-29 | 3,483.50 | 3,485.50 | 3,483.50 | 3,485.50 | 0.0M |
| 2024-10-23 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 0.0M |
| 2024-10-22 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0M |
| 2024-10-17 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0M |
| 2024-10-16 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 0.0M |
| 2024-10-15 | 3,492.50 | 3,492.50 | 3,491.00 | 3,491.00 | 0.0M |
| 2024-10-11 | 3,398.06 | 3,398.90 | 3,398.06 | 3,398.90 | 0.0M |
| 2024-10-03 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0M |
| 2024-10-02 | 3,377.10 | 3,377.10 | 3,375.00 | 3,376.39 | 0.0M |
| 2024-09-30 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0M |
| 2024-09-27 | 3,427.00 | 3,427.00 | 3,427.00 | 3,427.00 | 0.0M |
| 2024-09-25 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0M |
| 2024-09-23 | 3,379.00 | 3,382.37 | 3,379.00 | 3,382.37 | 0.0M |
| 2024-09-19 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0M |
| 2024-09-17 | 3,299.20 | 3,299.20 | 3,299.20 | 3,299.20 | 0.0M |
| 2024-09-13 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0M |
| 2024-09-12 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.0M |
| 2024-09-09 | 3,368.15 | 3,368.15 | 3,368.15 | 3,368.15 | 0.0M |
| 2024-09-06 | 3,353.50 | 3,353.50 | 3,348.85 | 3,348.85 | 0.0M |
| 2024-09-04 | 3,387.86 | 3,387.86 | 3,387.86 | 3,387.86 | 0.0M |
| 2024-09-03 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0M |
| 2024-08-30 | 3,377.00 | 3,377.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2024-08-28 | 3,327.00 | 3,335.00 | 3,327.00 | 3,335.00 | 0.0M |
| 2024-08-23 | 3,233.85 | 3,250.00 | 3,233.85 | 3,250.00 | 0.0M |
| 2024-08-22 | 3,278.25 | 3,279.00 | 3,277.00 | 3,279.00 | 0.0M |
| 2024-08-21 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0M |
| 2024-08-19 | 3,158.00 | 3,158.00 | 3,150.00 | 3,150.00 | 0.0M |
| 2024-08-16 | 3,113.85 | 3,113.85 | 3,113.85 | 3,113.85 | 0.0M |
| 2024-08-13 | 3,122.30 | 3,122.40 | 3,122.30 | 3,122.40 | 0.0M |
| 2024-08-12 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.0M |
| 2024-08-06 | 3,135.28 | 3,135.34 | 3,135.28 | 3,135.34 | 0.0M |
| 2024-08-05 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 0.0M |
| 2024-08-02 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0M |
| 2024-07-31 | 3,138.40 | 3,138.40 | 3,138.40 | 3,138.40 | 0.0M |
| 2024-07-30 | 3,138.40 | 3,138.40 | 3,138.40 | 3,138.40 | 0.0M |
| 2024-07-29 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 0.0M |
| 2024-07-26 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0M |
| 2024-07-25 | 3,050.00 | 3,052.00 | 3,050.00 | 3,052.00 | 0.0M |
| 2024-07-24 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 0.0M |
| 2024-07-23 | 2,991.12 | 3,010.00 | 2,991.12 | 3,010.00 | 0.0M |
| 2024-07-19 | 3,033.10 | 3,033.10 | 3,033.10 | 3,033.10 | 0.0M |
| 2024-07-18 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0M |
| 2024-07-17 | 2,970.00 | 2,973.01 | 2,970.00 | 2,973.00 | 0.0M |
| 2024-07-15 | 2,934.50 | 2,938.00 | 2,934.50 | 2,938.00 | 0.0M |
| 2024-07-12 | 2,902.10 | 2,902.10 | 2,902.10 | 2,902.10 | 0.0M |
| 2024-07-11 | 2,800.05 | 2,800.05 | 2,800.05 | 2,800.05 | 0.0M |
| 2024-07-02 | 2,919.00 | 2,920.00 | 2,773.05 | 2,773.05 | 0.0M |
| 2024-07-01 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 0.0M |
| 2024-06-27 | 2,932.50 | 2,932.50 | 2,932.50 | 2,932.50 | 0.0M |
| 2024-06-25 | 2,929.71 | 2,930.34 | 2,927.05 | 2,929.03 | 0.1M |
| 2024-06-18 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0M |
| 2024-06-17 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 0.0M |
| 2024-06-13 | 2,972.00 | 2,975.00 | 2,972.00 | 2,975.00 | 0.0M |
| 2024-06-12 | 2,936.56 | 2,936.56 | 2,927.41 | 2,927.41 | 0.0M |
| 2024-06-10 | 2,955.05 | 3,037.00 | 2,947.00 | 2,947.00 | 0.0M |
| 2024-06-04 | 2,826.00 | 2,830.00 | 2,826.00 | 2,830.00 | 0.0M |
| 2024-06-03 | 2,819.60 | 2,819.60 | 2,819.60 | 2,819.60 | 0.0M |
| 2024-05-31 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 0.0M |
| 2024-05-30 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 0.0M |
| 2024-05-28 | 2,626.25 | 2,629.00 | 2,626.25 | 2,626.25 | 0.0M |
| 2024-05-23 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0M |
| 2024-05-22 | 2,712.00 | 2,720.14 | 2,665.74 | 2,665.74 | 0.0M |
| 2024-05-16 | 2,732.65 | 2,732.65 | 2,732.65 | 2,732.65 | 0.0M |
| 2024-05-14 | 2,724.50 | 2,724.50 | 2,724.50 | 2,724.50 | 0.0M |
| 2024-05-09 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0M |
| 2024-05-08 | 2,702.40 | 2,702.40 | 2,702.40 | 2,702.40 | 0.0M |
| 2024-05-07 | 2,642.15 | 2,691.00 | 2,642.15 | 2,691.00 | 0.0M |
| 2024-05-06 | 2,599.75 | 2,677.65 | 2,599.75 | 2,677.65 | 0.0M |
| 2024-05-03 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 0.0M |
| 2024-05-02 | 2,644.93 | 2,644.93 | 2,644.93 | 2,644.93 | 0.0M |
| 2024-04-30 | 2,625.65 | 2,636.00 | 2,625.65 | 2,636.00 | 0.0M |
| 2024-04-29 | 2,700.90 | 2,700.90 | 2,700.90 | 2,700.90 | 0.0M |
| 2024-04-26 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | 0.0M |
| 2024-04-25 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0M |
| 2024-04-23 | 2,686.15 | 2,686.15 | 2,686.15 | 2,686.15 | 0.0M |
| 2024-04-18 | 2,643.85 | 2,643.85 | 2,643.85 | 2,643.85 | 0.0M |
| 2024-04-17 | 2,629.50 | 2,629.50 | 2,629.50 | 2,629.50 | 0.0M |
| 2024-04-11 | 2,608.08 | 2,608.08 | 2,608.08 | 2,608.08 | 0.0M |
| 2024-04-10 | 2,618.00 | 2,618.00 | 2,612.50 | 2,612.70 | 0.0M |
| 2024-04-09 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0M |
| 2024-04-08 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 0.0M |
| 2024-04-05 | 2,670.00 | 2,672.00 | 2,670.00 | 2,672.00 | 0.0M |
| 2024-04-03 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 0.0M |
| 2024-04-02 | 2,657.00 | 2,657.00 | 2,657.00 | 2,657.00 | 0.0M |
| 2024-04-01 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 0.0M |
| 2024-03-27 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0M |
| 2024-03-26 | 2,681.25 | 2,681.25 | 2,681.25 | 2,681.25 | 0.0M |
| 2024-03-25 | 2,676.25 | 2,676.25 | 2,676.25 | 2,676.25 | 0.0M |
| 2024-03-22 | 2,695.25 | 2,696.70 | 2,695.25 | 2,696.70 | 0.0M |
| 2024-03-21 | 2,669.88 | 2,669.88 | 2,669.88 | 2,669.88 | 0.0M |
| 2024-03-19 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0M |
| 2024-03-14 | 2,636.50 | 2,636.50 | 2,636.50 | 2,636.50 | 0.0M |
| 2024-03-08 | 2,659.39 | 2,659.39 | 2,659.39 | 2,659.39 | 0.0M |
| 2024-03-06 | 2,659.00 | 2,659.00 | 2,659.00 | 2,659.00 | 0.0M |
| 2024-02-28 | 2,648.00 | 2,659.00 | 2,648.00 | 2,659.00 | 0.0M |
| 2024-02-26 | 2,659.00 | 2,660.00 | 2,615.00 | 2,660.00 | 0.0M |
| 2024-02-23 | 2,673.42 | 2,673.42 | 2,673.42 | 2,673.42 | 0.0M |
| 2024-02-22 | 2,640.00 | 2,650.25 | 2,640.00 | 2,650.25 | 0.0M |
| 2024-02-20 | 2,621.40 | 2,621.40 | 2,577.80 | 2,577.80 | 0.0M |
| 2024-02-16 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-02-13 | 2,596.25 | 2,596.25 | 2,590.00 | 2,590.00 | 0.0M |
| 2024-02-12 | 2,626.25 | 2,626.25 | 2,626.25 | 2,626.25 | 0.0M |
| 2024-02-02 | 2,646.90 | 2,646.90 | 2,646.90 | 2,646.90 | 0.0M |
| 2024-02-01 | 2,601.00 | 2,601.00 | 2,601.00 | 2,601.00 | 0.0M |
| 2024-01-31 | 2,607.25 | 2,607.25 | 2,607.25 | 2,607.25 | 0.0M |
| 2024-01-30 | 2,609.29 | 2,609.29 | 2,609.29 | 2,609.29 | 0.0M |
| 2024-01-18 | 2,528.87 | 2,528.87 | 2,528.87 | 2,528.87 | 0.1M |
| 2024-01-17 | 2,546.85 | 2,546.85 | 2,546.85 | 2,546.85 | 0.0M |
| 2024-01-10 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |
| 2024-01-09 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 0.0M |
| 2024-01-05 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0M |