30.00
Letzte Aktualisierung: 2025-10-01
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
Keine K-Linie pro Minute Daten verfügbar |
Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
2023-12-28 | 11.10 | 11.80 | 11.10 | 11.40 | 0.0M |
2023-12-27 | 10.79 | 10.82 | 10.60 | 10.72 | 0.0M |
2023-12-26 | 10.67 | 10.96 | 10.67 | 10.82 | 0.0M |
2023-12-22 | 11.22 | 11.22 | 10.10 | 10.67 | 0.0M |
2023-12-21 | 11.17 | 11.22 | 11.05 | 11.22 | 0.0M |
2023-12-20 | 11.25 | 11.25 | 10.86 | 10.86 | 0.0M |
2023-12-19 | 11.17 | 11.50 | 11.16 | 11.43 | 0.0M |
2023-12-18 | 11.60 | 11.60 | 11.18 | 11.21 | 0.0M |
2023-12-15 | 12.23 | 12.24 | 11.80 | 11.82 | 0.0M |
2023-12-14 | 11.65 | 11.83 | 11.63 | 11.83 | 0.0M |
2023-12-13 | 12.39 | 12.39 | 11.75 | 11.94 | 0.0M |
2023-12-12 | 12.13 | 12.18 | 12.11 | 12.15 | 0.0M |
2023-12-11 | 11.79 | 12.09 | 11.79 | 12.00 | 0.0M |
2023-12-08 | 11.83 | 11.83 | 11.72 | 11.77 | 0.0M |
2023-12-07 | 11.69 | 11.80 | 11.69 | 11.74 | 0.0M |
2023-12-06 | 11.42 | 11.67 | 11.42 | 11.53 | 0.0M |
2023-12-05 | 11.20 | 11.42 | 11.20 | 11.28 | 0.0M |
2023-12-04 | 11.23 | 11.35 | 11.05 | 11.35 | 0.0M |
2023-12-01 | 11.11 | 11.29 | 10.90 | 11.23 | 0.0M |
2023-11-30 | 11.60 | 11.60 | 11.11 | 11.18 | 0.0M |
2023-11-29 | 13.01 | 13.01 | 11.42 | 11.60 | 0.0M |
2023-11-28 | 13.40 | 13.40 | 12.91 | 13.01 | 0.0M |
2023-11-27 | 13.59 | 13.59 | 13.40 | 13.40 | 0.0M |
2023-11-24 | 13.80 | 13.86 | 13.79 | 13.79 | 0.0M |
2023-11-23 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0M |
2023-11-22 | 13.87 | 13.90 | 13.70 | 13.72 | 0.0M |
2023-11-21 | 13.90 | 13.90 | 13.88 | 13.88 | 0.0M |
2023-11-20 | 14.10 | 14.43 | 14.10 | 14.13 | 0.0M |
2023-11-17 | 13.72 | 13.76 | 13.50 | 13.73 | 0.0M |
2023-11-16 | 14.10 | 14.10 | 13.60 | 13.72 | 0.0M |
2023-11-14 | 14.35 | 14.40 | 14.33 | 14.33 | 0.0M |
2023-11-13 | 14.36 | 14.36 | 14.05 | 14.05 | 0.0M |
2023-11-10 | 13.90 | 13.99 | 13.63 | 13.96 | 0.0M |
2023-11-09 | 14.31 | 14.31 | 14.03 | 14.03 | 0.0M |
2023-11-08 | 14.28 | 14.48 | 14.20 | 14.31 | 0.0M |
2023-11-07 | 13.92 | 14.00 | 13.91 | 13.98 | 0.0M |
2023-11-06 | 14.57 | 14.83 | 14.10 | 14.10 | 0.0M |
2023-11-03 | 13.72 | 14.39 | 13.72 | 14.39 | 0.0M |
2023-11-01 | 13.15 | 13.20 | 13.00 | 13.13 | 0.0M |
2023-10-31 | 13.65 | 13.65 | 13.25 | 13.45 | 0.0M |
2023-10-30 | 13.67 | 14.06 | 13.67 | 13.97 | 0.0M |
2023-10-27 | 13.46 | 13.46 | 13.20 | 13.43 | 0.0M |
2023-10-26 | 13.20 | 13.36 | 13.17 | 13.18 | 0.0M |
2023-10-25 | 13.20 | 13.20 | 12.97 | 13.00 | 0.0M |
2023-10-24 | 13.02 | 13.98 | 13.02 | 13.60 | 0.0M |
2023-10-23 | 12.47 | 12.87 | 12.35 | 12.77 | 0.0M |
2023-10-20 | 12.70 | 12.79 | 12.50 | 12.59 | 0.0M |
2023-10-19 | 12.93 | 13.02 | 12.80 | 12.80 | 0.0M |
2023-10-18 | 13.43 | 13.43 | 12.75 | 13.03 | 0.0M |
2023-10-17 | 13.63 | 13.76 | 13.56 | 13.56 | 0.0M |
2023-10-16 | 13.45 | 13.80 | 13.41 | 13.76 | 0.0M |
2023-10-13 | 14.50 | 14.50 | 13.80 | 13.85 | 0.0M |
2023-10-11 | 14.65 | 15.36 | 14.65 | 14.80 | 0.0M |
2023-10-10 | 13.96 | 14.93 | 13.96 | 14.48 | 0.0M |
2023-10-09 | 13.60 | 13.60 | 13.50 | 13.57 | 0.0M |
2023-10-06 | 13.70 | 14.15 | 13.70 | 14.07 | 0.0M |
2023-10-05 | 13.52 | 13.59 | 13.51 | 13.59 | 0.0M |
2023-10-04 | 13.62 | 13.66 | 13.60 | 13.66 | 0.0M |
2023-10-03 | 13.90 | 13.91 | 13.85 | 13.85 | 0.0M |
2023-10-02 | 13.86 | 13.86 | 13.70 | 13.71 | 0.0M |
2023-09-29 | 13.80 | 13.98 | 13.72 | 13.75 | 0.0M |
2023-09-28 | 13.50 | 13.63 | 13.50 | 13.63 | 0.0M |
2023-09-27 | 13.62 | 13.62 | 13.57 | 13.57 | 0.0M |
2023-09-26 | 13.30 | 13.40 | 13.29 | 13.40 | 0.0M |
2023-09-25 | 13.13 | 13.26 | 13.13 | 13.26 | 0.0M |
2023-09-22 | 13.45 | 13.60 | 13.34 | 13.44 | 0.0M |
2023-09-21 | 13.00 | 13.00 | 12.73 | 12.74 | 0.0M |
2023-09-20 | 13.22 | 13.27 | 13.05 | 13.05 | 0.0M |
2023-09-19 | 13.24 | 13.27 | 13.20 | 13.26 | 0.0M |
2023-09-18 | 13.30 | 13.37 | 13.10 | 13.32 | 0.0M |
2023-09-15 | 13.60 | 13.60 | 13.35 | 13.43 | 0.0M |
2023-09-14 | 13.53 | 13.70 | 13.53 | 13.59 | 0.0M |
2023-09-13 | 14.05 | 14.05 | 13.58 | 13.59 | 0.0M |
2023-09-12 | 14.07 | 14.11 | 14.05 | 14.05 | 0.0M |
2023-09-11 | 13.78 | 13.95 | 13.70 | 13.79 | 0.0M |
2023-09-08 | 14.50 | 14.50 | 13.35 | 13.51 | 0.0M |
2023-09-06 | 15.20 | 15.30 | 15.20 | 15.30 | 0.0M |
2023-09-05 | 15.13 | 15.13 | 14.88 | 15.12 | 0.0M |
2023-09-04 | 15.56 | 15.56 | 15.06 | 15.12 | 0.0M |
2023-09-02 | 15.46 | 15.46 | 15.46 | 15.46 | 0.0M |
2023-09-01 | 15.25 | 15.93 | 15.25 | 15.46 | 0.0M |
2023-08-31 | 14.80 | 15.16 | 14.80 | 14.85 | 0.0M |
2023-08-30 | 15.77 | 15.77 | 14.82 | 15.11 | 0.0M |
2023-08-29 | 14.88 | 15.85 | 14.88 | 15.32 | 0.0M |
2023-08-28 | 14.50 | 14.62 | 14.41 | 14.43 | 0.0M |
2023-08-25 | 14.50 | 14.50 | 13.84 | 13.96 | 0.0M |
2023-08-24 | 14.78 | 14.78 | 14.57 | 14.57 | 0.0M |
2023-08-23 | 14.09 | 14.66 | 14.09 | 14.55 | 0.0M |
2023-08-22 | 14.75 | 15.05 | 14.36 | 14.46 | 0.0M |
2023-08-21 | 14.45 | 14.67 | 14.39 | 14.66 | 0.0M |
2023-08-18 | 15.10 | 15.10 | 14.22 | 14.22 | 0.0M |
2023-08-17 | 15.80 | 15.88 | 15.30 | 15.30 | 0.0M |
2023-08-16 | 15.45 | 15.45 | 15.12 | 15.18 | 0.0M |
2023-08-15 | 15.80 | 15.80 | 15.58 | 15.58 | 0.0M |
2023-08-14 | 15.90 | 16.20 | 15.90 | 16.14 | 0.0M |
2023-08-11 | 16.00 | 16.10 | 15.50 | 15.63 | 0.0M |
2023-08-10 | 17.41 | 17.56 | 16.44 | 16.53 | 0.0M |
2023-08-09 | 16.78 | 16.86 | 16.51 | 16.86 | 0.0M |
2023-08-08 | 16.58 | 16.89 | 16.49 | 16.79 | 0.0M |
2023-08-07 | 17.30 | 17.45 | 17.20 | 17.45 | 0.0M |
2023-08-04 | 17.74 | 17.90 | 17.74 | 17.83 | 0.0M |
2023-08-03 | 17.15 | 18.39 | 17.15 | 17.97 | 0.0M |
2023-08-02 | 16.78 | 16.78 | 16.05 | 16.19 | 0.0M |
2023-08-01 | 16.81 | 17.65 | 16.80 | 17.11 | 0.0M |
2023-07-31 | 17.22 | 18.12 | 16.83 | 18.00 | 0.0M |
2023-07-28 | 15.70 | 18.00 | 15.70 | 17.58 | 0.0M |
2023-07-27 | 15.97 | 16.00 | 15.28 | 15.28 | 0.0M |
2023-07-26 | 16.03 | 16.77 | 15.97 | 16.42 | 0.0M |
2023-07-25 | 16.85 | 16.95 | 16.10 | 16.16 | 0.0M |
2023-07-24 | 15.10 | 16.71 | 15.10 | 16.14 | 0.0M |
2023-07-21 | 14.69 | 14.87 | 14.59 | 14.79 | 0.0M |
2023-07-20 | 15.01 | 15.01 | 14.73 | 14.75 | 0.0M |
2023-07-19 | 15.35 | 15.75 | 15.10 | 15.17 | 0.0M |
2023-07-18 | 15.60 | 15.60 | 14.66 | 14.97 | 0.0M |
2023-07-17 | 15.60 | 16.03 | 15.60 | 15.98 | 0.0M |
2023-07-14 | 16.30 | 16.30 | 15.81 | 15.99 | 0.0M |
2023-07-13 | 16.33 | 16.99 | 16.33 | 16.80 | 0.0M |
2023-07-12 | 15.50 | 16.27 | 15.50 | 16.11 | 0.0M |
2023-07-11 | 14.77 | 15.15 | 14.77 | 15.15 | 0.0M |
2023-07-10 | 14.51 | 14.65 | 14.51 | 14.53 | 0.0M |
2023-07-07 | 14.50 | 14.52 | 14.29 | 14.51 | 0.0M |
2023-07-06 | 14.36 | 14.50 | 14.20 | 14.31 | 0.0M |
2023-07-05 | 14.69 | 14.86 | 14.62 | 14.86 | 0.0M |
2023-07-03 | 14.98 | 15.16 | 14.72 | 14.72 | 0.0M |
2023-06-30 | 14.65 | 14.65 | 14.40 | 14.40 | 0.0M |
2023-06-29 | 14.53 | 14.78 | 14.36 | 14.78 | 0.0M |
2023-06-28 | 14.70 | 14.83 | 14.64 | 14.83 | 0.0M |
2023-06-27 | 14.80 | 14.95 | 14.76 | 14.94 | 0.0M |
2023-06-26 | 14.65 | 14.65 | 14.28 | 14.31 | 0.0M |
2023-06-23 | 14.99 | 14.99 | 14.20 | 14.25 | 0.0M |
2023-06-22 | 15.33 | 15.33 | 14.55 | 14.69 | 0.0M |
2023-06-21 | 15.26 | 15.27 | 14.85 | 14.99 | 0.0M |
2023-06-20 | 16.20 | 16.20 | 15.20 | 15.27 | 0.0M |
2023-06-19 | 16.95 | 16.96 | 15.35 | 16.56 | 0.0M |
2023-06-16 | 17.92 | 17.92 | 16.72 | 16.87 | 0.0M |
2023-06-15 | 17.35 | 18.00 | 17.35 | 17.60 | 0.0M |
2023-06-14 | 16.52 | 17.22 | 16.52 | 17.01 | 0.0M |
2023-06-13 | 16.32 | 16.88 | 16.32 | 16.52 | 0.0M |
2023-06-12 | 15.99 | 16.27 | 15.95 | 16.01 | 0.0M |
2023-06-09 | 15.92 | 15.92 | 15.63 | 15.75 | 0.0M |
2023-06-07 | 15.54 | 16.11 | 15.34 | 15.37 | 0.0M |
2023-06-06 | 15.30 | 15.85 | 14.85 | 15.47 | 0.0M |
2023-06-05 | 15.15 | 15.15 | 14.60 | 14.70 | 0.0M |
2023-06-02 | 15.79 | 16.41 | 15.12 | 15.15 | 0.0M |
2023-06-01 | 15.63 | 15.85 | 14.64 | 15.79 | 0.1M |
2023-05-31 | 16.28 | 16.28 | 15.75 | 15.75 | 0.0M |
2023-05-30 | 16.61 | 16.61 | 16.45 | 16.45 | 0.0M |
2023-05-29 | 16.60 | 17.20 | 16.60 | 16.61 | 0.0M |
2023-05-26 | 16.94 | 16.95 | 16.77 | 16.77 | 0.0M |
2023-05-25 | 17.35 | 17.35 | 16.49 | 16.70 | 0.0M |
2023-05-24 | 17.65 | 17.65 | 17.10 | 17.12 | 0.0M |
2023-05-23 | 18.15 | 18.31 | 17.86 | 17.90 | 0.0M |
2023-05-22 | 19.12 | 19.12 | 18.62 | 18.71 | 0.0M |
2023-05-19 | 18.40 | 18.40 | 18.23 | 18.23 | 0.0M |
2023-05-18 | 18.44 | 18.44 | 18.00 | 18.00 | 0.0M |
2023-05-17 | 18.55 | 18.55 | 17.95 | 18.40 | 0.0M |
2023-05-16 | 19.55 | 19.55 | 18.37 | 18.73 | 0.0M |
2023-05-15 | 18.48 | 19.19 | 18.34 | 19.19 | 0.0M |
2023-05-12 | 18.50 | 18.50 | 17.85 | 17.90 | 0.0M |
2023-05-11 | 18.74 | 19.08 | 18.60 | 18.91 | 0.0M |
2023-05-10 | 19.00 | 19.02 | 18.65 | 18.65 | 0.0M |
2023-05-09 | 19.22 | 19.35 | 19.10 | 19.35 | 0.0M |
2023-05-08 | 19.76 | 20.00 | 19.55 | 19.95 | 0.0M |
2023-05-06 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0M |
2023-05-05 | 19.76 | 20.11 | 19.65 | 20.11 | 0.0M |
2023-05-04 | 20.31 | 20.34 | 20.00 | 20.00 | 0.0M |
2023-05-03 | 19.10 | 19.27 | 19.10 | 19.11 | 0.0M |
2023-05-02 | 20.33 | 20.33 | 19.00 | 19.10 | 0.0M |
2023-04-28 | 20.34 | 20.34 | 20.33 | 20.33 | 0.0M |
2023-04-27 | 19.52 | 19.95 | 19.52 | 19.90 | 0.0M |
2023-04-26 | 20.50 | 20.72 | 19.90 | 19.90 | 0.0M |
2023-04-25 | 19.94 | 20.00 | 19.54 | 19.55 | 0.0M |
2023-04-24 | 20.29 | 20.29 | 20.04 | 20.04 | 0.0M |
2023-04-20 | 20.80 | 20.86 | 20.31 | 20.31 | 0.0M |
2023-04-19 | 21.18 | 21.34 | 21.18 | 21.34 | 0.0M |
2023-04-18 | 21.16 | 21.57 | 21.16 | 21.57 | 0.0M |
2023-04-17 | 21.22 | 21.50 | 21.16 | 21.32 | 0.0M |
2023-04-14 | 20.91 | 20.91 | 20.52 | 20.52 | 0.0M |
2023-04-13 | 21.12 | 21.21 | 21.09 | 21.18 | 0.0M |
2023-04-12 | 21.50 | 21.50 | 20.05 | 20.09 | 0.0M |
2023-04-11 | 22.20 | 22.40 | 21.80 | 21.80 | 0.0M |
2023-04-10 | 21.28 | 21.28 | 21.21 | 21.21 | 0.0M |
2023-04-06 | 21.74 | 21.87 | 21.74 | 21.87 | 0.0M |
2023-04-05 | 21.50 | 21.50 | 21.28 | 21.35 | 0.0M |
2023-04-04 | 22.05 | 22.20 | 21.93 | 22.15 | 0.0M |
2023-04-03 | 23.50 | 23.50 | 22.81 | 23.03 | 0.0M |
2023-03-31 | 24.06 | 24.06 | 23.80 | 23.80 | 0.0M |
2023-03-30 | 25.92 | 25.97 | 25.49 | 25.77 | 0.0M |
2023-03-29 | 25.00 | 25.50 | 25.00 | 25.50 | 0.0M |
2023-03-28 | 25.80 | 26.00 | 25.80 | 26.00 | 0.0M |
2023-03-27 | 24.95 | 25.35 | 24.95 | 25.35 | 0.0M |
2023-03-24 | 25.88 | 25.93 | 25.05 | 25.25 | 0.0M |
2023-03-23 | 25.68 | 26.90 | 24.95 | 24.95 | 0.0M |
2023-03-22 | 24.60 | 24.90 | 23.93 | 23.93 | 0.0M |
2023-03-21 | 24.55 | 24.55 | 23.90 | 24.28 | 0.0M |
2023-03-20 | 24.00 | 25.14 | 23.84 | 24.74 | 0.0M |
2023-03-17 | 24.30 | 24.30 | 23.41 | 23.41 | 0.0M |
2023-03-16 | 21.88 | 23.28 | 21.63 | 23.28 | 0.0M |
2023-03-15 | 21.46 | 22.38 | 21.45 | 22.26 | 0.0M |
2023-03-14 | 21.97 | 22.46 | 21.79 | 22.46 | 0.0M |
2023-03-13 | 21.50 | 22.46 | 21.50 | 22.34 | 0.0M |
2023-03-10 | 19.80 | 20.82 | 19.63 | 20.59 | 0.0M |
2023-03-09 | 20.28 | 20.28 | 19.13 | 19.24 | 0.0M |
2023-03-08 | 20.98 | 21.05 | 20.52 | 20.80 | 0.0M |
2023-03-07 | 21.44 | 21.76 | 21.19 | 21.29 | 0.0M |
2023-03-06 | 22.76 | 22.76 | 22.44 | 22.47 | 0.0M |
2023-03-03 | 22.88 | 24.62 | 22.71 | 23.40 | 0.0M |
2023-03-02 | 20.00 | 22.56 | 19.21 | 22.56 | 0.1M |
2023-03-01 | 21.84 | 22.00 | 20.35 | 20.43 | 0.0M |
2023-02-28 | 20.50 | 21.00 | 20.19 | 21.00 | 0.0M |
2023-02-27 | 21.45 | 21.54 | 20.75 | 20.90 | 0.0M |
2023-02-24 | 22.00 | 22.00 | 20.80 | 21.23 | 0.0M |
2023-02-23 | 23.09 | 23.15 | 22.25 | 22.68 | 0.0M |
2023-02-22 | 22.61 | 22.79 | 22.45 | 22.48 | 0.0M |
2023-02-17 | 22.60 | 22.68 | 22.49 | 22.60 | 0.0M |
2023-02-16 | 24.00 | 24.37 | 24.00 | 24.20 | 0.0M |
2023-02-15 | 23.10 | 23.69 | 22.55 | 23.63 | 0.0M |
2023-02-14 | 23.30 | 23.38 | 22.78 | 23.38 | 0.0M |
2023-02-13 | 23.47 | 23.65 | 23.24 | 23.24 | 0.0M |
2023-02-10 | 22.61 | 22.76 | 22.22 | 22.50 | 0.0M |
2023-02-09 | 23.39 | 24.69 | 23.39 | 23.57 | 0.0M |
2023-02-08 | 24.10 | 24.10 | 23.12 | 23.36 | 0.0M |
2023-02-07 | 24.75 | 24.82 | 23.53 | 24.21 | 0.0M |
2023-02-06 | 23.12 | 24.26 | 23.12 | 23.95 | 0.0M |
2023-02-03 | 25.74 | 26.01 | 24.99 | 25.00 | 0.0M |
2023-02-02 | 26.55 | 26.55 | 25.36 | 25.78 | 0.0M |
2023-02-01 | 26.14 | 26.55 | 25.38 | 26.55 | 0.0M |
2023-01-31 | 25.50 | 26.21 | 25.32 | 25.32 | 0.0M |
2023-01-30 | 26.16 | 26.36 | 25.15 | 25.61 | 0.0M |
2023-01-27 | 28.15 | 28.65 | 27.49 | 28.62 | 0.0M |
2023-01-26 | 28.00 | 28.46 | 27.56 | 28.15 | 0.0M |
2023-01-25 | 25.45 | 26.21 | 25.45 | 26.21 | 0.0M |
2023-01-24 | 26.60 | 26.98 | 26.34 | 26.36 | 0.0M |
2023-01-23 | 26.95 | 27.65 | 26.85 | 27.00 | 0.0M |
2023-01-20 | 26.64 | 27.07 | 26.47 | 26.60 | 0.0M |
2023-01-19 | 26.35 | 26.95 | 25.60 | 25.60 | 0.0M |
2023-01-18 | 26.90 | 26.90 | 26.21 | 26.35 | 0.0M |
2023-01-17 | 28.03 | 28.03 | 26.79 | 27.17 | 0.0M |
2023-01-16 | 27.86 | 27.86 | 27.86 | 27.86 | 0.0M |
2023-01-13 | 27.51 | 28.51 | 27.51 | 28.38 | 0.0M |
2023-01-12 | 27.07 | 27.36 | 26.24 | 27.16 | 0.0M |
2023-01-11 | 28.47 | 28.86 | 27.70 | 27.72 | 0.0M |
2023-01-10 | 28.60 | 28.71 | 28.26 | 28.47 | 0.0M |
2023-01-09 | 29.21 | 29.79 | 28.16 | 28.26 | 0.0M |
2023-01-06 | 31.26 | 31.26 | 29.34 | 30.16 | 0.0M |
2023-01-05 | 30.45 | 31.68 | 28.65 | 31.26 | 0.0M |
2023-01-04 | 29.55 | 31.15 | 29.55 | 30.54 | 0.0M |
2023-01-03 | 26.30 | 29.75 | 26.30 | 29.55 | 0.0M |
2023-01-02 | 25.51 | 25.51 | 24.14 | 24.15 | 0.0M |