5.00
Letzte Aktualisierung: 2025-08-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-08-29 | 5.00 | 6.00 | 4.00 | 5.00 | 10.0M |
| 2025-08-28 | 7.00 | 7.00 | 5.00 | 5.00 | 4.4M |
| 2025-08-27 | 7.00 | 8.00 | 6.00 | 6.00 | 5.7M |
| 2025-08-26 | 11.00 | 11.00 | 7.00 | 8.00 | 9.1M |
| 2025-08-25 | 16.00 | 19.00 | 11.00 | 11.00 | 18.5M |
| 2025-08-22 | 10.00 | 20.00 | 9.00 | 12.00 | 65.1M |
| 2025-08-21 | 7.00 | 7.00 | 5.00 | 5.00 | 3.6M |
| 2025-08-20 | 8.00 | 8.00 | 7.00 | 7.00 | 3.3M |
| 2025-08-19 | 9.00 | 10.00 | 8.00 | 8.00 | 3.7M |
| 2025-08-18 | 10.00 | 11.00 | 9.00 | 10.00 | 4.0M |
| 2025-08-15 | 12.00 | 13.00 | 9.00 | 10.00 | 8.9M |
| 2025-08-14 | 13.00 | 16.00 | 11.00 | 12.00 | 9.6M |
| 2025-08-13 | 13.00 | 19.00 | 12.00 | 12.00 | 18.0M |
| 2025-08-12 | 14.00 | 17.00 | 13.00 | 13.00 | 6.6M |
| 2025-08-08 | 17.00 | 17.00 | 15.00 | 15.00 | 4.2M |
| 2025-08-07 | 23.00 | 25.00 | 17.00 | 17.00 | 13.5M |
| 2025-08-06 | 19.00 | 20.00 | 18.00 | 19.00 | 5.3M |
| 2025-08-05 | 22.00 | 22.00 | 19.00 | 20.00 | 6.1M |
| 2025-08-04 | 22.00 | 27.00 | 20.00 | 21.00 | 17.6M |
| 2025-08-01 | 24.00 | 25.00 | 20.00 | 22.00 | 15.5M |
| 2025-07-31 | 29.00 | 30.00 | 24.00 | 24.00 | 28.8M |
| 2025-07-30 | 52.00 | 69.00 | 52.00 | 54.00 | 20.4M |
| 2025-07-29 | 57.00 | 59.00 | 50.00 | 51.00 | 9.0M |
| 2025-07-28 | 65.00 | 70.00 | 60.00 | 60.00 | 16.5M |
| 2025-07-25 | 89.00 | 91.00 | 88.00 | 90.00 | 0.5M |
| 2025-07-24 | 90.00 | 90.00 | 88.00 | 89.00 | 0.4M |
| 2025-07-23 | 88.00 | 92.00 | 88.00 | 88.00 | 0.8M |
| 2025-07-22 | 89.00 | 90.00 | 87.00 | 88.00 | 0.5M |
| 2025-07-18 | 89.00 | 90.00 | 88.00 | 88.00 | 0.6M |
| 2025-07-17 | 89.00 | 92.00 | 88.00 | 89.00 | 0.9M |
| 2025-07-16 | 90.00 | 90.00 | 88.00 | 88.00 | 1.3M |
| 2025-07-15 | 92.00 | 105.00 | 89.00 | 90.00 | 10.8M |
| 2025-07-14 | 90.00 | 92.00 | 89.00 | 90.00 | 0.9M |
| 2025-07-11 | 92.00 | 94.00 | 90.00 | 90.00 | 0.7M |
| 2025-07-10 | 91.00 | 93.00 | 90.00 | 91.00 | 0.8M |
| 2025-07-09 | 87.00 | 92.00 | 87.00 | 91.00 | 0.9M |
| 2025-07-08 | 86.00 | 88.00 | 86.00 | 88.00 | 0.2M |
| 2025-07-07 | 89.00 | 89.00 | 86.00 | 86.00 | 0.5M |
| 2025-07-04 | 87.00 | 89.00 | 87.00 | 88.00 | 0.5M |
| 2025-07-03 | 88.00 | 89.00 | 86.00 | 86.00 | 0.8M |
| 2025-07-02 | 90.00 | 91.00 | 88.00 | 88.00 | 1.0M |
| 2025-07-01 | 92.00 | 92.00 | 90.00 | 91.00 | 0.8M |
| 2025-06-30 | 94.00 | 98.00 | 91.00 | 91.00 | 1.6M |
| 2025-06-27 | 92.00 | 95.00 | 92.00 | 94.00 | 1.0M |
| 2025-06-26 | 91.00 | 94.00 | 91.00 | 92.00 | 0.8M |
| 2025-06-25 | 93.00 | 94.00 | 91.00 | 91.00 | 0.5M |
| 2025-06-24 | 92.00 | 94.00 | 92.00 | 92.00 | 0.9M |
| 2025-06-23 | 90.00 | 93.00 | 90.00 | 91.00 | 0.9M |
| 2025-06-20 | 93.00 | 93.00 | 90.00 | 90.00 | 1.1M |
| 2025-06-19 | 93.00 | 94.00 | 92.00 | 92.00 | 0.5M |
| 2025-06-18 | 95.00 | 98.00 | 93.00 | 93.00 | 1.1M |
| 2025-06-17 | 96.00 | 96.00 | 92.00 | 93.00 | 1.7M |
| 2025-06-16 | 92.00 | 100.00 | 91.00 | 94.00 | 3.1M |
| 2025-06-13 | 94.00 | 95.00 | 92.00 | 92.00 | 0.8M |
| 2025-06-12 | 94.00 | 97.00 | 92.00 | 92.00 | 1.3M |
| 2025-06-11 | 96.00 | 96.00 | 91.00 | 93.00 | 1.6M |
| 2025-06-10 | 93.00 | 100.00 | 92.00 | 93.00 | 3.5M |
| 2025-06-09 | 91.00 | 95.00 | 90.00 | 91.00 | 2.7M |
| 2025-06-06 | 97.00 | 97.00 | 90.00 | 94.00 | 5.2M |
| 2025-06-05 | 120.00 | 120.00 | 98.00 | 99.00 | 18.4M |
| 2025-06-04 | 111.00 | 112.00 | 100.00 | 101.00 | 16.3M |
| 2025-06-03 | 83.00 | 111.00 | 83.00 | 111.00 | 13.6M |
| 2025-06-02 | 91.00 | 93.00 | 81.00 | 81.00 | 5.7M |
| 2025-05-30 | 92.00 | 95.00 | 90.00 | 91.00 | 2.1M |
| 2025-05-29 | 92.00 | 94.00 | 92.00 | 92.00 | 0.5M |
| 2025-05-28 | 95.00 | 96.00 | 92.00 | 92.00 | 0.9M |
| 2025-05-27 | 93.00 | 96.00 | 91.00 | 94.00 | 1.5M |
| 2025-05-26 | 92.00 | 96.00 | 91.00 | 94.00 | 2.1M |
| 2025-05-23 | 94.00 | 97.00 | 90.00 | 90.00 | 4.3M |
| 2025-05-22 | 103.00 | 103.00 | 96.00 | 97.00 | 3.4M |
| 2025-05-21 | 106.00 | 107.00 | 103.00 | 104.00 | 1.4M |
| 2025-05-20 | 104.00 | 108.00 | 104.00 | 104.00 | 1.1M |
| 2025-05-19 | 105.00 | 107.00 | 103.00 | 103.00 | 1.8M |
| 2025-05-16 | 102.00 | 106.00 | 100.00 | 102.00 | 2.1M |
| 2025-05-15 | 107.00 | 107.00 | 103.00 | 104.00 | 2.6M |
| 2025-05-14 | 113.00 | 115.00 | 107.00 | 108.00 | 3.9M |
| 2025-05-13 | 114.00 | 124.00 | 111.00 | 111.00 | 5.7M |
| 2025-05-12 | 111.00 | 116.00 | 109.00 | 116.00 | 5.4M |
| 2025-05-09 | 115.00 | 118.00 | 111.00 | 111.00 | 5.0M |
| 2025-05-08 | 118.00 | 121.00 | 113.00 | 117.00 | 11.0M |
| 2025-05-07 | 148.00 | 150.00 | 125.00 | 125.00 | 28.4M |
| 2025-05-02 | 117.00 | 152.00 | 111.00 | 138.00 | 63.2M |
| 2025-05-01 | 113.00 | 140.00 | 105.00 | 113.00 | 65.8M |
| 2025-04-30 | 257.00 | 257.00 | 257.00 | 257.00 | 0.1M |
| 2025-04-28 | 337.00 | 337.00 | 337.00 | 337.00 | 0.1M |
| 2025-04-25 | 410.00 | 420.00 | 407.00 | 417.00 | 0.7M |
| 2025-04-24 | 414.00 | 417.00 | 405.00 | 405.00 | 0.5M |
| 2025-04-23 | 419.00 | 421.00 | 406.00 | 414.00 | 0.6M |
| 2025-04-22 | 427.00 | 427.00 | 411.00 | 411.00 | 0.6M |
| 2025-04-21 | 429.00 | 433.00 | 421.00 | 431.00 | 0.5M |
| 2025-04-18 | 419.00 | 430.00 | 413.00 | 426.00 | 0.7M |
| 2025-04-17 | 411.00 | 421.00 | 405.00 | 421.00 | 0.8M |
| 2025-04-16 | 429.00 | 439.00 | 406.00 | 411.00 | 1.4M |
| 2025-04-15 | 404.00 | 483.00 | 391.00 | 425.00 | 5.4M |
| 2025-04-14 | 420.00 | 421.00 | 403.00 | 403.00 | 0.7M |
| 2025-04-11 | 397.00 | 414.00 | 395.00 | 412.00 | 0.7M |
| 2025-04-10 | 439.00 | 442.00 | 411.00 | 413.00 | 1.4M |
| 2025-04-09 | 422.00 | 423.00 | 382.00 | 399.00 | 0.8M |
| 2025-04-08 | 405.00 | 434.00 | 405.00 | 430.00 | 0.7M |
| 2025-04-07 | 369.00 | 409.00 | 355.00 | 365.00 | 1.7M |
| 2025-04-04 | 433.00 | 440.00 | 410.00 | 423.00 | 1.7M |
| 2025-04-03 | 439.00 | 457.00 | 438.00 | 449.00 | 0.8M |
| 2025-04-02 | 493.00 | 495.00 | 457.00 | 462.00 | 1.2M |
| 2025-04-01 | 523.00 | 523.00 | 497.00 | 497.00 | 0.6M |
| 2025-03-31 | 518.00 | 522.00 | 504.00 | 513.00 | 0.6M |
| 2025-03-28 | 526.00 | 532.00 | 523.00 | 524.00 | 0.4M |
| 2025-03-27 | 531.00 | 536.00 | 525.00 | 528.00 | 0.4M |
| 2025-03-26 | 539.00 | 539.00 | 529.00 | 534.00 | 0.3M |
| 2025-03-25 | 546.00 | 551.00 | 539.00 | 540.00 | 0.5M |
| 2025-03-24 | 538.00 | 541.00 | 536.00 | 540.00 | 0.3M |
| 2025-03-21 | 542.00 | 544.00 | 534.00 | 535.00 | 0.5M |
| 2025-03-19 | 542.00 | 550.00 | 537.00 | 539.00 | 0.7M |
| 2025-03-18 | 560.00 | 565.00 | 548.00 | 551.00 | 1.0M |
| 2025-03-17 | 575.00 | 618.00 | 559.00 | 559.00 | 6.6M |
| 2025-03-14 | 520.00 | 533.00 | 517.00 | 525.00 | 0.5M |
| 2025-03-13 | 533.00 | 538.00 | 521.00 | 524.00 | 0.8M |
| 2025-03-12 | 531.00 | 544.00 | 521.00 | 528.00 | 1.1M |
| 2025-03-11 | 536.00 | 537.00 | 516.00 | 530.00 | 0.9M |
| 2025-03-10 | 540.00 | 551.00 | 535.00 | 546.00 | 0.8M |
| 2025-03-07 | 565.00 | 572.00 | 535.00 | 536.00 | 1.2M |
| 2025-03-06 | 567.00 | 567.00 | 551.00 | 556.00 | 0.5M |
| 2025-03-05 | 568.00 | 574.00 | 553.00 | 559.00 | 0.6M |
| 2025-03-04 | 577.00 | 580.00 | 558.00 | 570.00 | 0.7M |
| 2025-03-03 | 595.00 | 598.00 | 581.00 | 591.00 | 0.6M |
| 2025-02-28 | 565.00 | 583.00 | 556.00 | 578.00 | 1.1M |
| 2025-02-27 | 605.00 | 613.00 | 575.00 | 579.00 | 1.1M |
| 2025-02-26 | 622.00 | 629.00 | 598.00 | 601.00 | 1.1M |
| 2025-02-25 | 628.00 | 641.00 | 617.00 | 620.00 | 0.9M |
| 2025-02-21 | 658.00 | 671.00 | 626.00 | 642.00 | 2.0M |
| 2025-02-20 | 675.00 | 683.00 | 655.00 | 662.00 | 2.7M |
| 2025-02-19 | 645.00 | 731.00 | 645.00 | 695.00 | 6.3M |
| 2025-02-18 | 657.00 | 668.00 | 628.00 | 643.00 | 2.2M |
| 2025-02-17 | 649.00 | 688.00 | 630.00 | 657.00 | 5.0M |
| 2025-02-14 | 585.00 | 595.00 | 568.00 | 589.00 | 0.8M |
| 2025-02-13 | 586.00 | 596.00 | 575.00 | 575.00 | 0.8M |
| 2025-02-12 | 594.00 | 603.00 | 583.00 | 590.00 | 1.3M |
| 2025-02-10 | 548.00 | 579.00 | 544.00 | 577.00 | 1.0M |
| 2025-02-07 | 550.00 | 561.00 | 540.00 | 542.00 | 1.1M |
| 2025-02-06 | 535.00 | 544.00 | 526.00 | 540.00 | 0.7M |
| 2025-02-05 | 548.00 | 554.00 | 539.00 | 539.00 | 0.5M |
| 2025-02-04 | 553.00 | 554.00 | 536.00 | 538.00 | 0.9M |
| 2025-02-03 | 559.00 | 562.00 | 548.00 | 553.00 | 0.8M |
| 2025-01-31 | 579.00 | 580.00 | 563.00 | 569.00 | 0.9M |
| 2025-01-30 | 621.00 | 622.00 | 583.00 | 583.00 | 1.7M |
| 2025-01-29 | 592.00 | 635.00 | 587.00 | 604.00 | 3.4M |
| 2025-01-28 | 562.00 | 591.00 | 553.00 | 587.00 | 1.4M |
| 2025-01-27 | 585.00 | 589.00 | 567.00 | 567.00 | 0.8M |
| 2025-01-24 | 567.00 | 579.00 | 567.00 | 578.00 | 0.9M |
| 2025-01-23 | 569.00 | 582.00 | 560.00 | 563.00 | 1.0M |
| 2025-01-22 | 573.00 | 576.00 | 556.00 | 569.00 | 1.0M |
| 2025-01-21 | 588.00 | 591.00 | 567.00 | 569.00 | 1.2M |
| 2025-01-20 | 587.00 | 592.00 | 568.00 | 571.00 | 2.1M |
| 2025-01-17 | 531.00 | 546.00 | 513.00 | 541.00 | 1.2M |
| 2025-01-16 | 560.00 | 566.00 | 537.00 | 537.00 | 1.0M |
| 2025-01-15 | 558.00 | 559.00 | 545.00 | 550.00 | 0.8M |
| 2025-01-14 | 570.00 | 572.00 | 555.00 | 558.00 | 1.3M |
| 2025-01-10 | 583.00 | 585.00 | 555.00 | 560.00 | 1.7M |
| 2025-01-09 | 630.00 | 633.00 | 590.00 | 591.00 | 1.9M |
| 2025-01-08 | 616.00 | 642.00 | 603.00 | 633.00 | 2.0M |
| 2025-01-07 | 642.00 | 645.00 | 621.00 | 623.00 | 1.4M |
| 2025-01-06 | 618.00 | 652.00 | 612.00 | 635.00 | 2.6M |