11.40
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 | 6.72 | 7.45 | 6.48 | 7.45 | 151.4M |
| 2024-12-30 | 6.79 | 6.87 | 6.50 | 6.77 | 86.6M |
| 2024-12-27 | 6.94 | 7.42 | 6.88 | 7.04 | 105.7M |
| 2024-12-26 | 6.87 | 7.08 | 6.82 | 7.02 | 57.1M |
| 2024-12-25 | 6.88 | 6.93 | 6.60 | 6.89 | 62.4M |
| 2024-12-24 | 7.10 | 7.14 | 6.87 | 6.95 | 61.0M |
| 2024-12-23 | 7.33 | 7.40 | 7.00 | 7.03 | 80.3M |
| 2024-12-20 | 7.31 | 7.53 | 7.22 | 7.47 | 67.8M |
| 2024-12-19 | 7.30 | 7.45 | 7.23 | 7.40 | 74.5M |
| 2024-12-18 | 8.01 | 8.03 | 7.29 | 7.45 | 147.1M |
| 2024-12-17 | 8.45 | 8.59 | 8.06 | 8.10 | 56.6M |
| 2024-12-16 | 8.63 | 8.78 | 8.34 | 8.45 | 55.2M |
| 2024-12-13 | 8.60 | 8.80 | 8.40 | 8.65 | 76.6M |
| 2024-12-12 | 8.46 | 9.03 | 8.42 | 8.69 | 94.6M |
| 2024-12-11 | 8.18 | 8.58 | 8.12 | 8.50 | 80.9M |
| 2024-12-10 | 8.60 | 8.65 | 8.22 | 8.24 | 102.6M |
| 2024-12-09 | 9.23 | 9.28 | 8.27 | 8.30 | 153.7M |
| 2024-12-06 | 9.74 | 9.88 | 9.14 | 9.19 | 92.0M |
| 2024-12-05 | 9.58 | 10.09 | 9.58 | 9.86 | 74.0M |
| 2024-12-04 | 9.41 | 10.00 | 9.41 | 9.65 | 86.4M |
| 2024-12-03 | 9.45 | 9.61 | 9.15 | 9.50 | 81.6M |
| 2024-12-02 | 9.38 | 9.90 | 8.98 | 9.75 | 114.1M |
| 2024-11-29 | 10.19 | 10.20 | 9.47 | 9.47 | 102.5M |
| 2024-11-28 | 11.09 | 11.17 | 10.14 | 10.25 | 83.9M |
| 2024-11-27 | 10.75 | 11.14 | 10.50 | 11.08 | 47.3M |
| 2024-11-26 | 11.12 | 11.43 | 10.96 | 11.11 | 41.4M |
| 2024-11-25 | 11.51 | 11.74 | 10.79 | 11.04 | 73.1M |
| 2024-11-22 | 11.74 | 12.20 | 11.56 | 11.99 | 85.8M |
| 2024-11-21 | 11.57 | 11.95 | 11.45 | 11.66 | 54.9M |
| 2024-11-20 | 11.76 | 11.86 | 11.37 | 11.57 | 56.4M |
| 2024-11-19 | 11.40 | 11.76 | 11.10 | 11.60 | 55.2M |
| 2024-11-18 | 11.01 | 12.24 | 10.48 | 11.59 | 102.0M |
| 2024-11-15 | 12.00 | 12.03 | 11.10 | 11.13 | 82.3M |
| 2024-11-14 | 12.75 | 12.86 | 11.80 | 11.98 | 81.1M |
| 2024-11-13 | 13.20 | 13.49 | 12.42 | 12.81 | 118.3M |
| 2024-11-12 | 13.14 | 14.40 | 13.08 | 13.80 | 143.5M |
| 2024-11-11 | 13.00 | 13.45 | 12.64 | 13.18 | 109.2M |
| 2024-11-08 | 12.78 | 13.39 | 12.60 | 12.91 | 115.1M |
| 2024-11-07 | 12.02 | 12.57 | 11.81 | 12.54 | 110.6M |
| 2024-11-06 | 13.41 | 13.66 | 12.20 | 12.54 | 195.9M |
| 2024-11-05 | 13.77 | 14.60 | 13.06 | 13.30 | 218.2M |
| 2024-11-04 | 11.76 | 14.30 | 11.76 | 13.78 | 255.6M |
| 2024-11-01 | 14.40 | 14.40 | 13.00 | 13.00 | 134.3M |
| 2024-10-31 | 14.30 | 14.98 | 14.28 | 14.44 | 189.7M |
| 2024-10-30 | 13.62 | 13.62 | 11.67 | 13.62 | 215.3M |
| 2024-10-29 | 12.38 | 12.38 | 12.38 | 12.38 | 13.6M |
| 2024-10-28 | 11.25 | 11.25 | 11.00 | 11.25 | 66.7M |
| 2024-10-25 | 9.99 | 10.23 | 9.35 | 10.23 | 181.2M |
| 2024-10-24 | 8.85 | 9.60 | 8.43 | 9.30 | 128.4M |
| 2024-10-23 | 9.00 | 9.07 | 8.54 | 8.73 | 109.1M |
| 2024-10-22 | 8.96 | 9.15 | 8.40 | 8.98 | 112.9M |
| 2024-10-21 | 8.45 | 9.20 | 8.38 | 8.77 | 143.0M |
| 2024-10-18 | 7.75 | 8.59 | 7.68 | 8.37 | 101.9M |
| 2024-10-17 | 8.07 | 8.14 | 7.79 | 7.81 | 46.9M |
| 2024-10-16 | 7.70 | 8.09 | 7.68 | 8.02 | 42.5M |
| 2024-10-15 | 8.10 | 8.45 | 7.85 | 7.92 | 64.5M |
| 2024-10-14 | 7.80 | 8.25 | 7.68 | 8.15 | 66.1M |
| 2024-10-11 | 7.90 | 8.08 | 7.73 | 7.89 | 38.5M |
| 2024-10-10 | 7.93 | 8.28 | 7.70 | 7.87 | 65.8M |
| 2024-10-09 | 7.85 | 8.13 | 7.38 | 7.64 | 77.9M |
| 2024-10-08 | 8.70 | 8.80 | 7.60 | 8.15 | 138.5M |
| 2024-09-30 | 7.77 | 8.03 | 7.51 | 8.00 | 88.5M |
| 2024-09-27 | 7.25 | 7.65 | 7.04 | 7.30 | 50.1M |
| 2024-09-26 | 6.56 | 7.25 | 6.52 | 7.15 | 90.2M |
| 2024-09-25 | 6.39 | 6.61 | 6.19 | 6.61 | 67.1M |
| 2024-09-24 | 5.98 | 6.13 | 5.69 | 6.01 | 39.4M |
| 2024-09-23 | 5.99 | 6.21 | 5.97 | 6.02 | 18.9M |
| 2024-09-20 | 5.99 | 6.06 | 5.95 | 6.03 | 10.3M |
| 2024-09-19 | 6.08 | 6.15 | 5.93 | 6.01 | 21.4M |
| 2024-09-18 | 6.04 | 6.15 | 5.86 | 6.10 | 16.9M |
| 2024-09-13 | 6.09 | 6.20 | 5.86 | 6.09 | 25.7M |
| 2024-09-12 | 5.97 | 6.18 | 5.91 | 6.08 | 20.9M |
| 2024-09-11 | 5.84 | 6.04 | 5.76 | 5.91 | 15.6M |
| 2024-09-10 | 5.87 | 5.94 | 5.75 | 5.84 | 16.7M |
| 2024-09-09 | 6.00 | 6.00 | 5.86 | 5.90 | 15.4M |
| 2024-09-06 | 6.26 | 6.28 | 5.98 | 6.02 | 22.3M |
| 2024-09-05 | 6.18 | 6.37 | 6.17 | 6.26 | 18.7M |
| 2024-09-04 | 6.22 | 6.24 | 6.12 | 6.16 | 9.6M |
| 2024-09-03 | 6.34 | 6.34 | 6.18 | 6.19 | 16.1M |
| 2024-09-02 | 6.23 | 6.43 | 6.16 | 6.33 | 23.0M |
| 2024-08-30 | 6.13 | 6.40 | 6.09 | 6.24 | 20.5M |
| 2024-08-29 | 6.05 | 6.21 | 5.97 | 6.12 | 12.1M |
| 2024-08-28 | 6.10 | 6.20 | 6.06 | 6.08 | 7.6M |
| 2024-08-27 | 6.37 | 6.37 | 6.01 | 6.13 | 19.9M |
| 2024-08-26 | 6.30 | 6.58 | 6.26 | 6.37 | 26.7M |
| 2024-08-23 | 6.31 | 6.31 | 6.06 | 6.10 | 14.1M |
| 2024-08-22 | 6.15 | 6.45 | 6.11 | 6.28 | 24.5M |
| 2024-08-21 | 6.07 | 6.17 | 6.00 | 6.15 | 10.6M |
| 2024-08-20 | 6.20 | 6.28 | 5.89 | 6.06 | 27.1M |
| 2024-08-19 | 6.43 | 6.53 | 6.22 | 6.24 | 26.6M |
| 2024-08-16 | 6.36 | 6.76 | 6.30 | 6.48 | 25.3M |
| 2024-08-15 | 6.57 | 6.62 | 6.34 | 6.35 | 24.7M |
| 2024-08-14 | 6.60 | 6.79 | 6.50 | 6.57 | 16.6M |
| 2024-08-13 | 6.54 | 6.68 | 6.48 | 6.61 | 16.9M |
| 2024-08-12 | 6.60 | 6.67 | 6.45 | 6.51 | 17.5M |
| 2024-08-09 | 6.60 | 6.89 | 6.60 | 6.67 | 23.6M |
| 2024-08-08 | 6.78 | 6.80 | 6.49 | 6.63 | 26.7M |
| 2024-08-07 | 6.51 | 6.80 | 6.42 | 6.73 | 26.6M |
| 2024-08-06 | 6.45 | 6.63 | 6.36 | 6.52 | 20.5M |
| 2024-08-05 | 6.75 | 6.77 | 6.33 | 6.34 | 36.7M |
| 2024-08-02 | 6.78 | 7.04 | 6.72 | 6.86 | 24.1M |
| 2024-08-01 | 7.05 | 7.14 | 6.79 | 6.85 | 28.7M |
| 2024-07-31 | 6.75 | 7.02 | 6.68 | 6.97 | 37.7M |
| 2024-07-30 | 6.34 | 6.94 | 6.34 | 6.75 | 49.8M |
| 2024-07-29 | 6.27 | 6.53 | 6.13 | 6.39 | 40.9M |
| 2024-07-26 | 6.10 | 6.44 | 6.06 | 6.35 | 27.5M |
| 2024-07-25 | 6.21 | 6.29 | 6.03 | 6.09 | 25.1M |
| 2024-07-24 | 6.20 | 6.48 | 6.18 | 6.25 | 34.6M |
| 2024-07-23 | 6.12 | 6.50 | 6.12 | 6.23 | 49.0M |
| 2024-07-22 | 5.69 | 6.27 | 5.69 | 6.20 | 56.4M |
| 2024-07-19 | 6.01 | 6.01 | 5.69 | 5.73 | 37.7M |
| 2024-07-18 | 6.02 | 6.15 | 5.97 | 6.01 | 24.6M |
| 2024-07-17 | 6.46 | 6.57 | 6.05 | 6.07 | 37.6M |
| 2024-07-16 | 6.15 | 6.49 | 6.10 | 6.49 | 38.2M |
| 2024-07-15 | 6.16 | 6.25 | 5.98 | 6.14 | 32.1M |
| 2024-07-12 | 6.19 | 6.54 | 6.16 | 6.19 | 39.3M |
| 2024-07-11 | 6.30 | 6.35 | 5.98 | 6.20 | 39.2M |
| 2024-07-10 | 6.67 | 6.77 | 6.12 | 6.23 | 60.8M |
| 2024-07-09 | 6.73 | 6.85 | 6.45 | 6.75 | 36.0M |
| 2024-07-08 | 6.99 | 7.03 | 6.67 | 6.72 | 39.8M |
| 2024-07-05 | 7.21 | 7.27 | 7.09 | 7.13 | 19.9M |
| 2024-07-04 | 7.30 | 7.36 | 7.13 | 7.16 | 24.8M |
| 2024-07-03 | 7.30 | 7.45 | 7.10 | 7.29 | 45.0M |
| 2024-07-02 | 6.97 | 7.70 | 6.87 | 7.33 | 85.2M |
| 2024-07-01 | 6.65 | 7.05 | 6.57 | 7.00 | 74.4M |
| 2024-06-28 | 7.28 | 7.39 | 6.64 | 6.72 | 103.0M |
| 2024-06-27 | 8.28 | 8.32 | 7.37 | 7.37 | 70.6M |
| 2024-06-26 | 8.25 | 8.55 | 7.69 | 8.19 | 73.3M |
| 2024-06-25 | 8.41 | 8.80 | 7.98 | 8.10 | 101.5M |
| 2024-06-24 | 10.50 | 10.50 | 8.87 | 8.87 | 104.3M |
| 2024-06-21 | 9.44 | 9.97 | 9.37 | 9.86 | 37.2M |
| 2024-06-20 | 9.71 | 9.73 | 9.33 | 9.42 | 36.4M |
| 2024-06-19 | 9.82 | 10.08 | 9.64 | 9.69 | 27.1M |
| 2024-06-18 | 9.74 | 10.02 | 9.44 | 9.79 | 34.1M |
| 2024-06-17 | 9.91 | 10.29 | 9.49 | 9.67 | 67.9M |
| 2024-06-14 | 9.50 | 9.95 | 9.33 | 9.90 | 62.4M |
| 2024-06-13 | 9.45 | 9.74 | 9.16 | 9.57 | 65.2M |
| 2024-06-12 | 8.27 | 9.09 | 8.27 | 9.09 | 40.1M |
| 2024-06-11 | 8.15 | 8.35 | 8.14 | 8.26 | 21.4M |
| 2024-06-07 | 8.14 | 8.28 | 8.10 | 8.25 | 21.7M |
| 2024-06-06 | 8.10 | 8.25 | 8.04 | 8.06 | 26.0M |
| 2024-06-05 | 7.74 | 8.39 | 7.68 | 8.18 | 54.6M |
| 2024-06-04 | 7.34 | 7.75 | 7.32 | 7.67 | 34.7M |
| 2024-06-03 | 7.34 | 7.48 | 7.15 | 7.40 | 23.7M |
| 2024-05-31 | 7.50 | 7.57 | 7.23 | 7.28 | 23.3M |
| 2024-05-30 | 6.99 | 7.55 | 6.75 | 7.53 | 36.6M |
| 2024-05-29 | 7.43 | 7.48 | 7.23 | 7.25 | 17.9M |
| 2024-05-28 | 7.44 | 7.56 | 7.27 | 7.41 | 17.2M |
| 2024-05-27 | 7.60 | 7.63 | 7.27 | 7.48 | 21.7M |
| 2024-05-24 | 7.53 | 7.69 | 7.42 | 7.51 | 19.3M |
| 2024-05-23 | 7.70 | 7.73 | 7.48 | 7.53 | 19.6M |
| 2024-05-22 | 7.55 | 7.89 | 7.55 | 7.74 | 21.9M |
| 2024-05-21 | 7.58 | 7.73 | 7.53 | 7.57 | 14.2M |
| 2024-05-20 | 7.84 | 7.88 | 7.62 | 7.64 | 24.5M |
| 2024-05-17 | 7.42 | 7.85 | 7.42 | 7.84 | 28.6M |
| 2024-05-16 | 7.44 | 7.65 | 7.40 | 7.48 | 18.7M |
| 2024-05-15 | 7.52 | 7.60 | 7.38 | 7.44 | 11.9M |
| 2024-05-14 | 7.85 | 8.06 | 7.20 | 7.52 | 37.1M |
| 2024-05-13 | 7.79 | 8.00 | 7.71 | 7.82 | 19.2M |
| 2024-05-10 | 7.80 | 7.94 | 7.69 | 7.90 | 24.5M |
| 2024-05-09 | 7.50 | 7.81 | 7.44 | 7.79 | 24.3M |
| 2024-05-08 | 7.60 | 7.61 | 7.40 | 7.43 | 15.9M |
| 2024-05-07 | 7.70 | 7.84 | 7.62 | 7.65 | 16.4M |
| 2024-05-06 | 7.83 | 7.95 | 7.69 | 7.76 | 23.0M |
| 2024-04-30 | 7.68 | 7.95 | 7.45 | 7.75 | 26.0M |
| 2024-04-29 | 7.65 | 7.80 | 7.51 | 7.73 | 41.8M |
| 2024-04-26 | 7.20 | 7.84 | 7.20 | 7.65 | 38.9M |
| 2024-04-25 | 6.75 | 7.50 | 6.70 | 7.25 | 34.9M |
| 2024-04-24 | 7.85 | 7.85 | 6.95 | 6.95 | 20.7M |
| 2024-04-23 | 8.18 | 8.18 | 7.58 | 7.72 | 33.4M |
| 2024-04-22 | 8.00 | 8.30 | 7.75 | 8.13 | 29.4M |
| 2024-04-19 | 8.15 | 8.48 | 7.87 | 8.02 | 37.6M |
| 2024-04-18 | 7.98 | 8.49 | 7.72 | 8.22 | 55.8M |
| 2024-04-17 | 7.37 | 7.81 | 7.37 | 7.79 | 27.1M |
| 2024-04-16 | 7.70 | 7.79 | 7.30 | 7.36 | 29.0M |
| 2024-04-15 | 7.73 | 7.97 | 7.51 | 7.75 | 33.1M |
| 2024-04-12 | 7.85 | 7.85 | 7.50 | 7.76 | 26.6M |
| 2024-04-11 | 7.52 | 7.94 | 7.48 | 7.82 | 33.0M |
| 2024-04-10 | 7.60 | 7.75 | 7.48 | 7.58 | 35.0M |
| 2024-04-09 | 7.10 | 7.62 | 7.03 | 7.59 | 41.8M |
| 2024-04-08 | 7.10 | 7.38 | 6.94 | 7.12 | 24.4M |
| 2024-04-03 | 7.41 | 7.53 | 7.00 | 7.14 | 35.3M |
| 2024-04-02 | 7.06 | 7.52 | 7.00 | 7.46 | 50.7M |
| 2024-04-01 | 7.16 | 7.36 | 6.88 | 7.02 | 40.3M |
| 2024-03-29 | 7.18 | 7.45 | 7.14 | 7.17 | 26.5M |
| 2024-03-28 | 7.11 | 7.45 | 7.10 | 7.26 | 29.4M |
| 2024-03-27 | 7.36 | 7.58 | 7.14 | 7.16 | 29.6M |
| 2024-03-26 | 7.10 | 7.48 | 7.09 | 7.34 | 41.4M |
| 2024-03-25 | 7.80 | 7.80 | 7.03 | 7.09 | 52.0M |
| 2024-03-22 | 7.70 | 7.85 | 7.49 | 7.74 | 34.6M |
| 2024-03-21 | 7.70 | 7.84 | 7.58 | 7.70 | 33.0M |
| 2024-03-20 | 7.65 | 8.20 | 7.32 | 7.79 | 57.9M |
| 2024-03-19 | 7.82 | 7.85 | 7.40 | 7.55 | 47.4M |
| 2024-03-18 | 7.85 | 8.09 | 7.68 | 7.86 | 44.5M |
| 2024-03-15 | 7.60 | 8.03 | 7.51 | 7.90 | 88.2M |
| 2024-03-14 | 6.91 | 7.68 | 6.91 | 7.68 | 77.3M |
| 2024-03-13 | 7.11 | 7.20 | 6.93 | 6.98 | 33.5M |
| 2024-03-12 | 6.79 | 7.24 | 6.75 | 7.11 | 42.0M |
| 2024-03-11 | 6.78 | 7.05 | 6.55 | 6.87 | 44.5M |
| 2024-03-08 | 6.45 | 6.78 | 6.36 | 6.73 | 31.9M |
| 2024-03-07 | 6.73 | 6.83 | 6.36 | 6.40 | 40.2M |
| 2024-03-06 | 6.80 | 6.91 | 6.69 | 6.75 | 41.6M |
| 2024-03-05 | 6.55 | 7.30 | 6.40 | 7.00 | 76.0M |
| 2024-03-04 | 6.61 | 6.88 | 6.40 | 6.64 | 42.9M |
| 2024-03-01 | 6.50 | 6.75 | 6.35 | 6.57 | 42.8M |
| 2024-02-29 | 6.17 | 6.55 | 6.15 | 6.52 | 38.8M |
| 2024-02-28 | 6.41 | 6.90 | 6.10 | 6.16 | 64.9M |
| 2024-02-27 | 6.17 | 6.70 | 6.06 | 6.55 | 60.7M |
| 2024-02-26 | 5.89 | 6.46 | 5.57 | 6.21 | 65.6M |
| 2024-02-23 | 5.47 | 5.95 | 5.47 | 5.90 | 36.7M |
| 2024-02-22 | 5.49 | 5.64 | 5.41 | 5.50 | 20.6M |
| 2024-02-21 | 5.40 | 5.66 | 5.35 | 5.39 | 28.9M |
| 2024-02-20 | 5.37 | 5.60 | 5.29 | 5.47 | 30.0M |
| 2024-02-19 | 5.08 | 5.50 | 5.08 | 5.46 | 45.6M |
| 2024-02-08 | 4.66 | 5.01 | 4.60 | 5.00 | 31.3M |
| 2024-02-07 | 4.53 | 4.94 | 4.45 | 4.60 | 38.4M |
| 2024-02-06 | 4.29 | 4.62 | 3.91 | 4.53 | 45.3M |
| 2024-02-05 | 4.81 | 4.83 | 4.34 | 4.34 | 28.2M |
| 2024-02-02 | 5.21 | 5.28 | 4.66 | 4.82 | 29.4M |
| 2024-02-01 | 5.18 | 5.37 | 4.93 | 5.18 | 25.9M |
| 2024-01-31 | 5.50 | 5.58 | 5.10 | 5.14 | 27.9M |
| 2024-01-30 | 5.30 | 5.72 | 5.25 | 5.52 | 22.8M |
| 2024-01-29 | 6.31 | 6.31 | 5.71 | 5.71 | 31.6M |
| 2024-01-26 | 6.25 | 6.46 | 6.20 | 6.34 | 25.7M |
| 2024-01-25 | 5.78 | 6.27 | 5.68 | 6.24 | 32.3M |
| 2024-01-24 | 5.83 | 5.90 | 5.65 | 5.75 | 20.8M |
| 2024-01-23 | 5.63 | 5.86 | 5.52 | 5.81 | 20.5M |
| 2024-01-22 | 6.08 | 6.30 | 5.56 | 5.61 | 22.9M |
| 2024-01-19 | 6.02 | 6.25 | 5.97 | 6.03 | 17.8M |
| 2024-01-18 | 6.01 | 6.07 | 5.78 | 6.02 | 22.2M |
| 2024-01-17 | 6.15 | 6.16 | 5.98 | 5.99 | 13.5M |
| 2024-01-16 | 6.24 | 6.30 | 6.00 | 6.16 | 24.7M |
| 2024-01-15 | 6.46 | 6.46 | 6.08 | 6.32 | 20.5M |
| 2024-01-12 | 6.79 | 6.94 | 6.42 | 6.46 | 31.3M |
| 2024-01-11 | 6.38 | 6.83 | 6.33 | 6.73 | 32.7M |
| 2024-01-10 | 6.33 | 6.53 | 6.25 | 6.36 | 19.5M |
| 2024-01-09 | 6.19 | 6.47 | 6.10 | 6.34 | 19.5M |
| 2024-01-08 | 6.29 | 6.32 | 6.19 | 6.21 | 15.1M |
| 2024-01-05 | 6.48 | 6.52 | 6.21 | 6.25 | 19.5M |
| 2024-01-04 | 6.50 | 6.61 | 6.43 | 6.48 | 15.0M |
| 2024-01-03 | 6.40 | 6.62 | 6.38 | 6.50 | 18.7M |
| 2024-01-02 | 6.53 | 6.55 | 6.33 | 6.49 | 26.4M |