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 | 5.64 | 5.96 | 5.42 | 5.79 | 0.5M |
| 2024-12-30 | 5.48 | 5.91 | 5.41 | 5.66 | 0.3M |
| 2024-12-27 | 5.88 | 5.88 | 5.25 | 5.50 | 0.4M |
| 2024-12-26 | 6.00 | 6.47 | 5.87 | 5.88 | 0.5M |
| 2024-12-24 | 5.90 | 6.18 | 5.66 | 6.08 | 0.4M |
| 2024-12-23 | 6.25 | 7.15 | 5.77 | 5.94 | 1.0M |
| 2024-12-20 | 5.10 | 6.74 | 5.01 | 6.14 | 4.7M |
| 2024-12-19 | 4.35 | 5.39 | 4.34 | 5.17 | 2.6M |
| 2024-12-18 | 4.80 | 5.12 | 3.97 | 4.30 | 4.7M |
| 2024-12-17 | 4.22 | 4.32 | 3.85 | 4.10 | 0.9M |
| 2024-12-16 | 4.24 | 4.49 | 4.11 | 4.14 | 0.7M |
| 2024-12-13 | 4.66 | 4.79 | 4.24 | 4.28 | 0.7M |
| 2024-12-12 | 4.73 | 4.82 | 4.54 | 4.59 | 0.5M |
| 2024-12-11 | 4.41 | 4.97 | 4.26 | 4.80 | 1.6M |
| 2024-12-10 | 4.67 | 4.70 | 4.23 | 4.47 | 2.9M |
| 2024-12-09 | 5.65 | 5.75 | 4.50 | 4.65 | 10.2M |
| 2024-12-06 | 18.55 | 20.37 | 18.55 | 20.09 | 1.1M |
| 2024-12-05 | 18.47 | 19.16 | 18.21 | 18.37 | 0.2M |
| 2024-12-04 | 17.30 | 18.47 | 17.26 | 18.09 | 0.3M |
| 2024-12-03 | 17.36 | 17.43 | 16.30 | 17.28 | 0.5M |
| 2024-12-02 | 18.77 | 19.00 | 17.45 | 17.45 | 0.3M |
| 2024-11-29 | 19.30 | 19.53 | 18.78 | 18.80 | 0.1M |
| 2024-11-27 | 19.50 | 19.54 | 18.82 | 19.29 | 0.1M |
| 2024-11-26 | 19.18 | 19.78 | 18.98 | 19.70 | 0.1M |
| 2024-11-25 | 19.15 | 19.64 | 18.47 | 19.07 | 0.3M |
| 2024-11-22 | 18.72 | 19.33 | 18.70 | 19.14 | 0.2M |
| 2024-11-21 | 18.35 | 19.39 | 18.10 | 18.44 | 0.2M |
| 2024-11-20 | 19.01 | 19.18 | 18.11 | 18.40 | 0.2M |
| 2024-11-19 | 18.12 | 19.36 | 18.12 | 19.17 | 0.3M |
| 2024-11-18 | 19.50 | 19.89 | 18.00 | 18.12 | 0.2M |
| 2024-11-15 | 20.00 | 20.09 | 18.22 | 18.29 | 0.2M |
| 2024-11-14 | 20.27 | 21.45 | 19.27 | 19.51 | 0.1M |
| 2024-11-13 | 20.00 | 21.50 | 20.00 | 20.17 | 0.2M |
| 2024-11-12 | 22.72 | 22.87 | 19.90 | 20.00 | 0.2M |
| 2024-11-11 | 22.19 | 22.91 | 21.50 | 22.67 | 0.1M |
| 2024-11-08 | 20.84 | 22.30 | 20.37 | 22.19 | 0.2M |
| 2024-11-07 | 22.82 | 22.93 | 20.47 | 20.62 | 0.3M |
| 2024-11-06 | 22.22 | 23.72 | 22.22 | 22.94 | 0.1M |
| 2024-11-05 | 22.58 | 23.17 | 21.93 | 21.93 | 0.2M |
| 2024-11-04 | 21.91 | 23.85 | 21.80 | 22.57 | 0.3M |
| 2024-11-01 | 23.94 | 24.00 | 21.73 | 21.91 | 0.2M |
| 2024-10-31 | 24.66 | 24.66 | 22.92 | 23.60 | 0.2M |
| 2024-10-30 | 24.80 | 25.30 | 24.01 | 24.64 | 0.3M |
| 2024-10-29 | 24.22 | 25.27 | 23.79 | 25.15 | 0.3M |
| 2024-10-28 | 24.46 | 25.33 | 23.77 | 24.16 | 0.2M |
| 2024-10-25 | 24.26 | 24.35 | 22.82 | 24.06 | 0.2M |
| 2024-10-24 | 23.70 | 24.42 | 23.24 | 23.79 | 0.4M |
| 2024-10-23 | 23.60 | 24.48 | 23.59 | 23.70 | 0.2M |
| 2024-10-22 | 26.00 | 26.62 | 23.37 | 23.75 | 0.5M |
| 2024-10-21 | 24.50 | 26.41 | 23.89 | 25.83 | 0.9M |
| 2024-10-18 | 22.66 | 24.44 | 22.66 | 23.86 | 0.2M |
| 2024-10-17 | 24.20 | 24.20 | 22.50 | 22.99 | 0.4M |
| 2024-10-16 | 24.36 | 25.50 | 23.68 | 24.17 | 0.3M |
| 2024-10-15 | 24.49 | 25.43 | 22.89 | 24.50 | 0.5M |
| 2024-10-14 | 21.97 | 24.85 | 21.80 | 24.12 | 0.7M |
| 2024-10-11 | 20.36 | 21.90 | 19.95 | 21.70 | 0.3M |
| 2024-10-10 | 20.26 | 20.90 | 19.10 | 20.54 | 0.3M |
| 2024-10-09 | 22.30 | 22.68 | 20.03 | 20.04 | 0.3M |
| 2024-10-08 | 22.55 | 22.86 | 21.81 | 22.30 | 0.4M |
| 2024-10-07 | 22.29 | 23.00 | 21.83 | 22.20 | 0.5M |
| 2024-10-04 | 21.02 | 21.89 | 20.54 | 21.89 | 0.3M |
| 2024-10-03 | 19.55 | 21.10 | 19.54 | 20.86 | 0.7M |
| 2024-10-02 | 20.03 | 20.30 | 19.50 | 19.73 | 0.5M |
| 2024-10-01 | 20.95 | 20.95 | 19.48 | 20.25 | 0.6M |
| 2024-09-30 | 22.50 | 22.50 | 20.10 | 20.80 | 0.4M |
| 2024-09-27 | 19.29 | 22.73 | 19.10 | 21.00 | 1.2M |
| 2024-09-26 | 22.50 | 24.00 | 18.30 | 18.31 | 4.6M |