5.45
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 | 5.60 | 5.60 | 5.45 | 5.45 | 0.0M |
| 2025-09-25 | 5.60 | 5.60 | 5.45 | 5.45 | 0.0M |
| 2025-09-23 | 5.60 | 5.60 | 5.45 | 5.45 | 0.0M |
| 2025-09-22 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2025-09-19 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2025-09-17 | 5.75 | 6.80 | 5.40 | 5.40 | 0.0M |
| 2025-09-16 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2025-09-15 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2025-09-12 | 5.40 | 5.60 | 5.40 | 5.60 | 0.0M |
| 2025-09-11 | 5.40 | 5.40 | 5.20 | 5.40 | 0.0M |
| 2025-09-10 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2025-09-09 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2025-09-08 | 5.40 | 5.40 | 5.20 | 5.40 | 0.0M |
| 2025-09-05 | 5.60 | 5.60 | 4.52 | 5.60 | 0.0M |
| 2025-09-04 | 5.60 | 5.80 | 5.50 | 5.60 | 0.0M |
| 2025-09-03 | 5.80 | 6.00 | 5.60 | 5.80 | 0.0M |
| 2025-09-02 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2025-09-01 | 6.00 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2025-08-29 | 5.70 | 5.90 | 5.70 | 5.90 | 0.0M |
| 2025-08-28 | 7.00 | 7.00 | 5.35 | 5.60 | 0.0M |
| 2025-08-27 | 7.00 | 7.00 | 6.70 | 6.70 | 0.0M |
| 2025-08-26 | 6.30 | 7.50 | 6.25 | 7.00 | 0.0M |
| 2025-08-25 | 5.40 | 6.45 | 5.40 | 6.25 | 0.0M |
| 2025-08-22 | 5.00 | 5.30 | 5.00 | 5.30 | 0.0M |
| 2025-08-21 | 5.20 | 5.20 | 5.00 | 5.00 | 0.0M |
| 2025-08-20 | 5.00 | 5.20 | 5.00 | 5.20 | 0.0M |
| 2025-08-19 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-08-18 | 5.20 | 5.20 | 4.80 | 5.00 | 0.0M |
| 2025-08-14 | 4.80 | 5.40 | 4.80 | 5.20 | 0.0M |
| 2025-08-11 | 5.00 | 5.00 | 4.80 | 4.80 | 0.0M |
| 2025-08-08 | 4.80 | 5.00 | 4.80 | 5.00 | 0.0M |
| 2025-08-07 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2025-08-06 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2025-08-05 | 4.60 | 5.45 | 4.60 | 5.45 | 0.0M |
| 2025-08-04 | 4.60 | 4.80 | 4.40 | 4.80 | 0.0M |
| 2025-08-01 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2025-07-30 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2025-07-29 | 4.80 | 4.80 | 4.60 | 4.80 | 0.0M |
| 2025-07-28 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-07-25 | 4.48 | 5.45 | 4.48 | 5.45 | 0.0M |
| 2025-07-24 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2025-07-23 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2025-07-21 | 4.20 | 4.40 | 4.20 | 4.20 | 0.0M |
| 2025-07-18 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2025-07-17 | 4.20 | 4.40 | 4.20 | 4.40 | 0.0M |
| 2025-07-16 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0M |
| 2025-07-14 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-07-11 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0M |
| 2025-07-09 | 4.20 | 4.40 | 4.00 | 4.20 | 0.0M |
| 2025-07-08 | 4.40 | 4.70 | 4.30 | 4.50 | 0.0M |
| 2025-07-07 | 4.48 | 4.48 | 4.30 | 4.30 | 0.0M |
| 2025-07-04 | 4.40 | 4.48 | 4.40 | 4.48 | 0.0M |
| 2025-07-03 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2025-07-02 | 4.38 | 4.40 | 4.38 | 4.40 | 0.0M |
| 2025-06-30 | 4.38 | 4.38 | 4.22 | 4.22 | 0.0M |
| 2025-06-27 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0M |
| 2025-06-26 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-25 | 4.20 | 4.20 | 4.12 | 4.20 | 0.0M |
| 2025-06-20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-18 | 4.20 | 4.20 | 4.06 | 4.06 | 0.0M |
| 2025-06-17 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-16 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |
| 2025-06-13 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-06-12 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-11 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-10 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-09 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-06 | 4.20 | 4.20 | 4.00 | 4.00 | 0.0M |
| 2025-06-05 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-06-03 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-05-30 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2025-05-29 | 4.40 | 4.58 | 3.64 | 4.40 | 0.0M |
| 2025-05-28 | 4.20 | 4.62 | 4.20 | 4.60 | 0.0M |
| 2025-05-27 | 4.20 | 4.20 | 4.00 | 4.00 | 0.0M |
| 2025-05-23 | 4.20 | 4.20 | 4.00 | 4.00 | 0.0M |
| 2025-05-22 | 4.04 | 4.62 | 4.04 | 4.62 | 0.0M |
| 2025-05-21 | 3.90 | 4.04 | 3.90 | 4.04 | 0.0M |
| 2025-05-20 | 3.90 | 3.90 | 3.74 | 3.90 | 0.0M |
| 2025-05-19 | 3.76 | 4.24 | 3.76 | 4.04 | 0.0M |
| 2025-05-16 | 4.00 | 4.00 | 3.76 | 3.76 | 0.0M |
| 2025-05-15 | 3.40 | 4.00 | 3.40 | 4.00 | 0.0M |
| 2025-05-13 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2025-05-12 | 3.32 | 3.40 | 3.32 | 3.40 | 0.0M |
| 2025-04-29 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2025-04-22 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2025-04-16 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
| 2025-04-08 | 3.32 | 3.32 | 3.20 | 3.20 | 0.0M |
| 2025-04-04 | 3.16 | 3.42 | 3.16 | 3.42 | 0.0M |
| 2025-03-06 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2025-03-05 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0M |
| 2025-03-03 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2025-02-26 | 3.48 | 3.76 | 3.36 | 3.36 | 0.0M |
| 2025-02-17 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2025-02-14 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2025-02-12 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0M |
| 2025-02-11 | 3.44 | 3.56 | 3.44 | 3.56 | 0.0M |
| 2025-02-07 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2025-02-06 | 3.24 | 3.86 | 3.20 | 3.20 | 0.0M |
| 2025-02-03 | 3.22 | 3.22 | 3.16 | 3.16 | 0.0M |
| 2025-01-22 | 3.24 | 3.24 | 3.22 | 3.22 | 0.0M |
| 2025-01-17 | 3.26 | 3.36 | 3.26 | 3.36 | 0.0M |
| 2025-01-16 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2025-01-14 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2025-01-13 | 3.76 | 3.86 | 3.00 | 3.00 | 0.0M |
| 2025-01-10 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2025-01-09 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2025-01-08 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2025-01-03 | 3.76 | 3.76 | 3.60 | 3.60 | 0.0M |