Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 6.15 | 6.20 | 6.13 | 6.19 | 0.2M |
| 2025-09-25 | 6.07 | 6.14 | 6.05 | 6.14 | 0.1M |
| 2025-09-24 | 6.09 | 6.14 | 6.05 | 6.14 | 0.2M |
| 2025-09-23 | 6.03 | 6.05 | 5.99 | 5.99 | 0.2M |
| 2025-09-22 | 5.99 | 6.07 | 5.98 | 6.07 | 0.2M |
| 2025-09-19 | 5.94 | 5.97 | 5.90 | 5.97 | 0.2M |
| 2025-09-18 | 5.94 | 5.96 | 5.88 | 5.94 | 0.1M |
| 2025-09-17 | 6.02 | 6.04 | 5.88 | 5.90 | 0.1M |
| 2025-09-16 | 6.10 | 6.11 | 5.97 | 5.98 | 0.3M |
| 2025-09-15 | 5.99 | 6.08 | 5.99 | 6.07 | 0.2M |
| 2025-09-12 | 5.93 | 5.98 | 5.92 | 5.98 | 0.1M |
| 2025-09-11 | 5.75 | 5.91 | 5.75 | 5.91 | 0.1M |
| 2025-09-10 | 5.72 | 5.78 | 5.70 | 5.76 | 0.1M |
| 2025-09-09 | 5.60 | 5.68 | 5.59 | 5.68 | 0.2M |
| 2025-09-08 | 5.68 | 5.68 | 5.62 | 5.68 | 0.1M |
| 2025-09-05 | 5.62 | 5.68 | 5.59 | 5.63 | 0.1M |
| 2025-09-04 | 5.64 | 5.64 | 5.59 | 5.61 | 0.2M |
| 2025-09-03 | 5.65 | 5.70 | 5.63 | 5.68 | 0.1M |
| 2025-09-02 | 5.73 | 5.73 | 5.58 | 5.62 | 0.1M |
| 2025-09-01 | 5.68 | 5.75 | 5.67 | 5.75 | 0.3M |
| 2025-08-29 | 5.62 | 5.69 | 5.61 | 5.62 | 0.1M |
| 2025-08-28 | 5.62 | 5.63 | 5.55 | 5.61 | 0.1M |
| 2025-08-27 | 5.64 | 5.64 | 5.57 | 5.60 | 0.2M |
| 2025-08-26 | 5.60 | 5.62 | 5.55 | 5.62 | 0.2M |
| 2025-08-25 | 5.58 | 5.64 | 5.58 | 5.62 | 0.1M |
| 2025-08-22 | 5.57 | 5.60 | 5.56 | 5.58 | 0.1M |
| 2025-08-21 | 5.51 | 5.56 | 5.51 | 5.56 | 0.1M |
| 2025-08-20 | 5.41 | 5.50 | 5.41 | 5.46 | 0.2M |
| 2025-08-19 | 5.68 | 5.68 | 5.47 | 5.51 | 0.2M |
| 2025-08-18 | 5.68 | 5.73 | 5.66 | 5.73 | 0.1M |
| 2025-08-15 | 5.71 | 5.71 | 5.59 | 5.65 | 0.3M |
| 2025-08-14 | 5.61 | 5.70 | 5.61 | 5.70 | 0.0M |
| 2025-08-13 | 5.62 | 5.65 | 5.56 | 5.57 | 0.2M |
| 2025-08-12 | 5.53 | 5.58 | 5.49 | 5.58 | 0.2M |
| 2025-08-11 | 5.42 | 5.50 | 5.40 | 5.48 | 0.3M |
| 2025-08-08 | 5.63 | 5.66 | 5.50 | 5.56 | 0.3M |
| 2025-08-07 | 5.68 | 5.71 | 5.58 | 5.62 | 0.5M |
| 2025-08-06 | 5.73 | 5.76 | 5.66 | 5.74 | 0.1M |
| 2025-08-05 | 5.73 | 5.75 | 5.68 | 5.70 | 0.2M |
| 2025-08-04 | 5.63 | 5.69 | 5.63 | 5.68 | 0.2M |
| 2025-08-01 | 5.65 | 5.65 | 5.49 | 5.60 | 0.3M |
| 2025-07-31 | 5.70 | 5.75 | 5.68 | 5.70 | 0.2M |
| 2025-07-30 | 5.61 | 5.65 | 5.59 | 5.62 | 0.2M |
| 2025-07-29 | 5.53 | 5.66 | 5.53 | 5.66 | 0.3M |
| 2025-07-28 | 5.57 | 5.59 | 5.49 | 5.52 | 0.2M |
| 2025-07-25 | 5.62 | 5.63 | 5.56 | 5.60 | 0.1M |
| 2025-07-24 | 5.77 | 5.77 | 5.63 | 5.64 | 0.2M |
| 2025-07-23 | 5.69 | 5.71 | 5.66 | 5.70 | 0.2M |
| 2025-07-22 | 5.78 | 5.78 | 5.61 | 5.67 | 0.2M |
| 2025-07-21 | 5.84 | 5.84 | 5.73 | 5.78 | 0.1M |
| 2025-07-18 | 5.79 | 5.86 | 5.79 | 5.85 | 0.1M |
| 2025-07-17 | 5.70 | 5.75 | 5.68 | 5.75 | 0.2M |
| 2025-07-16 | 5.70 | 5.71 | 5.66 | 5.66 | 0.1M |
| 2025-07-15 | 5.78 | 5.78 | 5.69 | 5.71 | 0.2M |
| 2025-07-14 | 5.73 | 5.80 | 5.70 | 5.80 | 0.1M |
| 2025-07-11 | 5.73 | 5.75 | 5.67 | 5.73 | 0.3M |
| 2025-07-10 | 5.72 | 5.74 | 5.67 | 5.70 | 0.1M |
| 2025-07-09 | 5.72 | 5.73 | 5.68 | 5.73 | 0.2M |
| 2025-07-08 | 5.68 | 5.70 | 5.65 | 5.66 | 0.4M |
| 2025-07-07 | 5.60 | 5.69 | 5.57 | 5.69 | 0.3M |
| 2025-07-04 | 5.55 | 5.58 | 5.52 | 5.57 | 0.1M |
| 2025-07-03 | 5.53 | 5.54 | 5.46 | 5.54 | 0.2M |
| 2025-07-02 | 5.50 | 5.51 | 5.44 | 5.50 | 0.3M |
| 2025-07-01 | 5.71 | 5.71 | 5.50 | 5.50 | 0.2M |
| 2025-06-30 | 5.70 | 5.73 | 5.68 | 5.72 | 0.1M |
| 2025-06-27 | 5.70 | 5.70 | 5.61 | 5.65 | 0.1M |
| 2025-06-26 | 5.55 | 5.69 | 5.53 | 5.69 | 0.4M |
| 2025-06-25 | 5.47 | 5.53 | 5.46 | 5.53 | 0.2M |
| 2025-06-24 | 5.43 | 5.53 | 5.39 | 5.43 | 0.1M |
| 2025-06-23 | 5.49 | 5.52 | 5.38 | 5.48 | 0.2M |
| 2025-06-20 | 5.51 | 5.54 | 5.49 | 5.53 | 0.1M |
| 2025-06-19 | 5.56 | 5.57 | 5.47 | 5.48 | 0.1M |
| 2025-06-18 | 5.53 | 5.57 | 5.51 | 5.53 | 0.1M |
| 2025-06-17 | 5.46 | 5.52 | 5.39 | 5.49 | 0.1M |
| 2025-06-16 | 5.53 | 5.56 | 5.47 | 5.51 | 0.4M |
| 2025-06-13 | 5.55 | 5.55 | 5.43 | 5.47 | 0.1M |
| 2025-06-12 | 5.49 | 5.49 | 5.35 | 5.45 | 0.1M |
| 2025-06-11 | 5.43 | 5.50 | 5.41 | 5.46 | 0.2M |
| 2025-06-10 | 5.55 | 5.59 | 5.41 | 5.42 | 0.5M |
| 2025-06-09 | 5.67 | 5.70 | 5.59 | 5.63 | 0.2M |
| 2025-06-06 | 5.85 | 5.85 | 5.68 | 5.71 | 0.3M |
| 2025-06-05 | 5.74 | 5.86 | 5.73 | 5.81 | 0.1M |
| 2025-06-04 | 5.80 | 5.83 | 5.68 | 5.74 | 0.1M |
| 2025-06-03 | 5.69 | 5.78 | 5.65 | 5.77 | 0.1M |
| 2025-06-02 | 5.93 | 5.93 | 5.58 | 5.68 | 0.3M |
| 2025-05-30 | 5.66 | 5.72 | 5.66 | 5.66 | 0.1M |
| 2025-05-29 | 5.75 | 5.75 | 5.64 | 5.67 | 0.1M |
| 2025-05-28 | 5.71 | 5.77 | 5.68 | 5.72 | 0.3M |
| 2025-05-27 | 5.60 | 5.63 | 5.55 | 5.62 | 0.2M |
| 2025-05-26 | 5.51 | 5.55 | 5.50 | 5.54 | 0.1M |
| 2025-05-23 | 5.47 | 5.49 | 5.30 | 5.41 | 0.1M |
| 2025-05-22 | 5.43 | 5.45 | 5.38 | 5.44 | 0.1M |
| 2025-05-21 | 5.41 | 5.46 | 5.40 | 5.46 | 0.1M |
| 2025-05-20 | 5.33 | 5.37 | 5.29 | 5.36 | 0.1M |
| 2025-05-19 | 5.24 | 5.29 | 5.24 | 5.29 | 0.0M |