19.26
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 | 7.06 | 7.06 | 7.06 | 7.06 | 0.0M |
| 2024-12-23 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0M |
| 2024-12-13 | 6.03 | 6.04 | 6.00 | 6.03 | 0.0M |
| 2024-12-12 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-12-11 | 6.25 | 6.27 | 6.19 | 6.25 | 0.0M |
| 2024-12-03 | 7.05 | 7.07 | 7.05 | 7.05 | 0.0M |
| 2024-11-26 | 6.37 | 6.90 | 6.37 | 6.37 | 0.0M |
| 2024-11-25 | 7.00 | 7.00 | 6.98 | 7.00 | 0.0M |
| 2024-11-22 | 6.51 | 6.55 | 6.51 | 6.51 | 0.0M |
| 2024-11-21 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-11-18 | 6.65 | 6.66 | 6.65 | 6.65 | 0.0M |
| 2024-11-15 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-11-14 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2024-11-12 | 7.27 | 7.27 | 7.08 | 7.27 | 0.0M |
| 2024-11-11 | 7.56 | 7.63 | 7.56 | 7.56 | 0.0M |
| 2024-11-08 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0M |
| 2024-11-06 | 6.93 | 6.95 | 6.80 | 6.93 | 0.0M |
| 2024-11-04 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0M |
| 2024-10-30 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-10-29 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0M |
| 2024-10-28 | 7.05 | 7.05 | 6.84 | 7.05 | 0.0M |
| 2024-10-25 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0M |
| 2024-10-24 | 6.64 | 6.64 | 6.19 | 6.64 | 0.0M |
| 2024-10-23 | 5.75 | 5.75 | 5.60 | 5.75 | 0.0M |
| 2024-10-22 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0M |
| 2024-10-21 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0M |
| 2024-10-18 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0M |
| 2024-10-16 | 5.12 | 5.16 | 5.12 | 5.12 | 0.0M |
| 2024-10-09 | 5.38 | 5.38 | 5.28 | 5.38 | 0.0M |
| 2024-10-08 | 5.35 | 5.35 | 5.31 | 5.35 | 0.0M |
| 2024-10-07 | 5.26 | 5.27 | 5.26 | 5.26 | 0.0M |
| 2024-10-04 | 5.40 | 5.40 | 5.33 | 5.40 | 0.0M |
| 2024-10-03 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-10-02 | 5.37 | 5.37 | 5.31 | 5.37 | 0.0M |
| 2024-09-30 | 5.75 | 5.75 | 5.39 | 5.75 | 0.0M |
| 2024-09-27 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-09-26 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2024-09-25 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0M |
| 2024-09-24 | 5.55 | 5.56 | 5.47 | 5.55 | 0.0M |
| 2024-09-19 | 5.97 | 6.00 | 5.97 | 5.97 | 0.0M |
| 2024-09-17 | 5.80 | 5.85 | 5.80 | 5.80 | 0.0M |
| 2024-09-12 | 6.00 | 6.23 | 6.00 | 6.00 | 0.0M |
| 2024-09-10 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-09-05 | 6.01 | 6.01 | 6.01 | 6.01 | 0.0M |
| 2024-09-04 | 6.02 | 6.02 | 5.83 | 6.02 | 0.0M |
| 2024-09-03 | 5.82 | 6.04 | 5.82 | 5.82 | 0.0M |
| 2024-08-29 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-08-26 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-08-23 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0M |
| 2024-08-22 | 5.91 | 6.09 | 5.91 | 5.91 | 0.0M |
| 2024-08-21 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0M |
| 2024-08-20 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0M |
| 2024-08-19 | 6.37 | 6.37 | 6.37 | 6.37 | 0.0M |
| 2024-08-16 | 6.15 | 6.29 | 6.15 | 6.15 | 0.0M |
| 2024-08-15 | 6.11 | 6.13 | 6.11 | 6.11 | 0.0M |
| 2024-08-13 | 5.93 | 6.10 | 5.81 | 5.93 | 0.0M |
| 2024-08-12 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0M |
| 2024-08-09 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-08-08 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0M |
| 2024-08-06 | 6.25 | 6.25 | 6.00 | 6.25 | 0.0M |
| 2024-08-05 | 5.70 | 5.76 | 5.53 | 5.70 | 0.0M |
| 2024-08-02 | 6.28 | 6.28 | 6.28 | 6.28 | 0.0M |
| 2024-07-31 | 6.52 | 6.52 | 6.52 | 6.52 | 0.0M |
| 2024-07-30 | 6.45 | 6.55 | 6.45 | 6.45 | 0.0M |
| 2024-07-29 | 7.14 | 7.19 | 6.96 | 7.14 | 0.0M |
| 2024-07-26 | 6.85 | 7.04 | 6.85 | 6.85 | 0.0M |
| 2024-07-25 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0M |
| 2024-07-24 | 7.12 | 7.12 | 7.12 | 7.12 | 0.0M |
| 2024-07-23 | 6.78 | 6.94 | 6.77 | 6.78 | 0.0M |
| 2024-07-22 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0M |
| 2024-07-19 | 6.84 | 6.84 | 6.71 | 6.84 | 0.0M |
| 2024-07-18 | 7.27 | 7.61 | 7.17 | 7.27 | 0.0M |
| 2024-07-16 | 7.58 | 7.79 | 7.58 | 7.58 | 0.0M |
| 2024-07-15 | 7.60 | 7.60 | 7.32 | 7.60 | 0.0M |
| 2024-07-12 | 7.53 | 7.53 | 7.00 | 7.53 | 0.0M |
| 2024-07-11 | 7.46 | 7.81 | 7.30 | 7.46 | 0.0M |
| 2024-07-10 | 7.30 | 7.30 | 7.15 | 7.15 | 0.0M |
| 2024-07-09 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0M |
| 2024-07-08 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |
| 2024-07-05 | 6.66 | 7.17 | 6.66 | 7.17 | 0.0M |
| 2024-07-03 | 6.50 | 6.79 | 6.50 | 6.79 | 0.0M |
| 2024-07-02 | 6.48 | 6.86 | 6.48 | 6.82 | 0.0M |
| 2024-07-01 | 7.39 | 7.39 | 6.38 | 6.38 | 0.0M |
| 2024-06-28 | 6.80 | 6.80 | 6.43 | 6.61 | 0.0M |
| 2024-06-27 | 5.96 | 7.00 | 5.80 | 6.38 | 0.1M |
| 2024-06-26 | 4.76 | 4.76 | 4.73 | 4.75 | 0.0M |
| 2024-06-25 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-06-24 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0M |
| 2024-06-21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |
| 2024-06-13 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0M |
| 2024-06-10 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-05-28 | 6.58 | 6.58 | 6.52 | 6.52 | 0.0M |
| 2024-05-21 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2024-05-17 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0M |
| 2024-05-10 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0M |
| 2024-05-09 | 7.04 | 7.35 | 7.04 | 7.35 | 0.0M |
| 2024-05-07 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-05-03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0M |
| 2024-04-05 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2024-04-02 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-03-28 | 7.83 | 7.98 | 7.82 | 7.98 | 0.0M |
| 2024-03-27 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0M |
| 2024-03-26 | 7.64 | 7.99 | 7.64 | 7.99 | 0.0M |
| 2024-03-25 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0M |
| 2024-03-21 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0M |
| 2024-03-20 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0M |
| 2024-03-19 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0M |
| 2024-03-18 | 7.80 | 7.91 | 7.72 | 7.72 | 0.0M |
| 2024-03-15 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0M |
| 2024-02-29 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-02-28 | 7.23 | 7.30 | 7.23 | 7.30 | 0.0M |
| 2024-02-27 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0M |
| 2024-02-22 | 7.58 | 7.70 | 7.58 | 7.70 | 0.0M |
| 2024-02-15 | 6.97 | 6.97 | 6.88 | 6.88 | 0.0M |
| 2024-02-09 | 7.08 | 7.24 | 7.08 | 7.24 | 0.0M |
| 2024-02-07 | 6.88 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-01-25 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-01-24 | 7.41 | 7.43 | 7.43 | 7.43 | 0.0M |
| 2024-01-22 | 7.24 | 7.26 | 7.26 | 7.26 | 0.0M |
| 2024-01-19 | 7.86 | 7.86 | 7.86 | 7.86 | 0.0M |
| 2024-01-18 | 8.57 | 8.66 | 8.66 | 8.66 | 0.0M |
| 2024-01-17 | 8.00 | 8.09 | 8.09 | 8.09 | 0.0M |
| 2024-01-12 | 7.63 | 7.80 | 7.63 | 7.80 | 0.0M |
| 2024-01-02 | 6.84 | 6.84 | 6.84 | 6.84 | 0.0M |