Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 8.50 | 8.55 | 8.40 | 8.40 | 24.6M |
| 2022-12-29 | 8.45 | 8.50 | 8.40 | 8.50 | 22.1M |
| 2022-12-28 | 8.40 | 8.45 | 8.35 | 8.45 | 19.8M |
| 2022-12-27 | 8.30 | 8.40 | 8.25 | 8.40 | 17.0M |
| 2022-12-26 | 8.20 | 8.30 | 8.20 | 8.30 | 8.3M |
| 2022-12-23 | 8.25 | 8.30 | 8.15 | 8.20 | 29.8M |
| 2022-12-22 | 8.30 | 8.30 | 8.25 | 8.30 | 5.5M |
| 2022-12-21 | 8.30 | 8.30 | 8.20 | 8.30 | 9.1M |
| 2022-12-20 | 8.30 | 8.30 | 8.15 | 8.25 | 12.7M |
| 2022-12-19 | 8.25 | 8.30 | 8.20 | 8.30 | 9.5M |
| 2022-12-16 | 8.20 | 8.25 | 8.20 | 8.25 | 35.2M |
| 2022-12-15 | 8.30 | 8.30 | 8.20 | 8.25 | 12.7M |
| 2022-12-14 | 8.35 | 8.40 | 8.25 | 8.30 | 26.9M |
| 2022-12-13 | 8.35 | 8.40 | 8.30 | 8.35 | 17.6M |
| 2022-12-09 | 8.35 | 8.35 | 8.30 | 8.30 | 5.1M |
| 2022-12-08 | 8.30 | 8.35 | 8.25 | 8.35 | 12.3M |
| 2022-12-07 | 8.25 | 8.35 | 8.25 | 8.30 | 24.2M |
| 2022-12-06 | 8.35 | 8.35 | 8.25 | 8.25 | 15.5M |
| 2022-12-02 | 8.35 | 8.35 | 8.25 | 8.35 | 17.7M |
| 2022-12-01 | 8.40 | 8.45 | 8.30 | 8.35 | 30.8M |
| 2022-11-30 | 8.25 | 8.40 | 8.25 | 8.40 | 55.0M |
| 2022-11-29 | 8.10 | 8.25 | 8.10 | 8.25 | 17.9M |
| 2022-11-28 | 8.05 | 8.15 | 8.05 | 8.10 | 11.5M |
| 2022-11-25 | 8.10 | 8.15 | 8.05 | 8.05 | 29.0M |
| 2022-11-24 | 8.20 | 8.25 | 8.10 | 8.15 | 18.0M |
| 2022-11-23 | 8.20 | 8.20 | 8.10 | 8.20 | 11.5M |
| 2022-11-22 | 8.15 | 8.25 | 8.10 | 8.15 | 12.6M |
| 2022-11-21 | 8.05 | 8.15 | 8.00 | 8.15 | 17.1M |
| 2022-11-18 | 8.15 | 8.20 | 8.05 | 8.10 | 28.5M |
| 2022-11-17 | 8.15 | 8.20 | 8.10 | 8.15 | 20.2M |
| 2022-11-16 | 8.35 | 8.35 | 8.15 | 8.15 | 23.3M |
| 2022-11-15 | 8.30 | 8.40 | 8.25 | 8.35 | 32.3M |
| 2022-11-14 | 8.35 | 8.40 | 8.30 | 8.35 | 14.5M |
| 2022-11-11 | 8.40 | 8.40 | 8.30 | 8.40 | 20.0M |
| 2022-11-10 | 8.35 | 8.35 | 8.30 | 8.35 | 6.6M |
| 2022-11-09 | 8.35 | 8.40 | 8.25 | 8.30 | 13.3M |
| 2022-11-08 | 8.25 | 8.35 | 8.20 | 8.35 | 19.6M |
| 2022-11-07 | 8.20 | 8.25 | 8.20 | 8.20 | 15.9M |
| 2022-11-04 | 8.30 | 8.30 | 8.20 | 8.20 | 26.3M |
| 2022-11-03 | 8.35 | 8.35 | 8.25 | 8.30 | 16.0M |
| 2022-11-02 | 8.35 | 8.40 | 8.30 | 8.35 | 14.4M |
| 2022-11-01 | 8.35 | 8.40 | 8.30 | 8.35 | 21.0M |
| 2022-10-31 | 8.35 | 8.40 | 8.25 | 8.30 | 15.2M |
| 2022-10-28 | 8.30 | 8.40 | 8.25 | 8.30 | 26.7M |
| 2022-10-27 | 8.25 | 8.30 | 8.20 | 8.30 | 12.1M |
| 2022-10-26 | 8.30 | 8.35 | 8.20 | 8.25 | 27.3M |
| 2022-10-25 | 8.30 | 8.35 | 8.25 | 8.30 | 20.4M |
| 2022-10-21 | 8.20 | 8.30 | 8.15 | 8.25 | 22.5M |
| 2022-10-20 | 8.20 | 8.20 | 8.10 | 8.15 | 24.1M |
| 2022-10-19 | 8.20 | 8.25 | 8.15 | 8.20 | 17.5M |
| 2022-10-18 | 8.10 | 8.20 | 8.10 | 8.20 | 28.3M |
| 2022-10-17 | 7.95 | 8.10 | 7.95 | 8.10 | 20.0M |
| 2022-10-12 | 8.00 | 8.00 | 7.90 | 8.00 | 14.7M |
| 2022-10-11 | 7.90 | 7.95 | 7.85 | 7.90 | 27.3M |
| 2022-10-10 | 7.95 | 8.00 | 7.90 | 7.90 | 36.4M |
| 2022-10-07 | 8.05 | 8.05 | 7.95 | 8.00 | 27.5M |
| 2022-10-06 | 8.05 | 8.10 | 8.00 | 8.00 | 31.7M |
| 2022-10-05 | 8.10 | 8.15 | 8.00 | 8.05 | 33.5M |
| 2022-10-04 | 8.15 | 8.20 | 8.05 | 8.05 | 37.7M |
| 2022-10-03 | 8.30 | 8.35 | 8.00 | 8.05 | 98.2M |
| 2022-09-30 | 8.35 | 8.40 | 8.30 | 8.30 | 27.2M |
| 2022-09-29 | 8.35 | 8.45 | 8.30 | 8.35 | 40.3M |
| 2022-09-28 | 8.55 | 8.60 | 8.35 | 8.35 | 45.4M |
| 2022-09-27 | 8.65 | 8.75 | 8.60 | 8.60 | 33.8M |
| 2022-09-26 | 8.70 | 8.70 | 8.50 | 8.65 | 46.9M |
| 2022-09-23 | 8.65 | 8.70 | 8.60 | 8.65 | 21.9M |
| 2022-09-22 | 8.60 | 8.70 | 8.60 | 8.70 | 26.1M |
| 2022-09-21 | 8.70 | 8.75 | 8.65 | 8.65 | 32.0M |
| 2022-09-20 | 8.80 | 8.80 | 8.65 | 8.70 | 24.3M |
| 2022-09-19 | 8.85 | 8.85 | 8.70 | 8.75 | 25.7M |
| 2022-09-16 | 8.75 | 8.85 | 8.70 | 8.85 | 61.7M |
| 2022-09-15 | 8.90 | 8.90 | 8.70 | 8.75 | 17.2M |
| 2022-09-14 | 8.80 | 8.90 | 8.75 | 8.85 | 42.5M |
| 2022-09-13 | 8.75 | 8.90 | 8.70 | 8.90 | 70.1M |
| 2022-09-12 | 8.70 | 8.75 | 8.65 | 8.65 | 15.2M |
| 2022-09-09 | 8.70 | 8.75 | 8.60 | 8.65 | 26.5M |
| 2022-09-08 | 8.80 | 8.85 | 8.65 | 8.65 | 48.4M |
| 2022-09-07 | 8.65 | 9.00 | 8.60 | 8.80 | 184.5M |
| 2022-09-06 | 8.55 | 8.75 | 8.50 | 8.65 | 82.9M |
| 2022-09-05 | 8.60 | 8.60 | 8.50 | 8.50 | 28.9M |
| 2022-09-02 | 8.30 | 8.60 | 8.25 | 8.60 | 70.4M |
| 2022-09-01 | 8.35 | 8.40 | 8.30 | 8.30 | 11.8M |
| 2022-08-31 | 8.35 | 8.40 | 8.30 | 8.40 | 37.8M |
| 2022-08-30 | 8.30 | 8.40 | 8.30 | 8.40 | 17.8M |
| 2022-08-29 | 8.30 | 8.35 | 8.25 | 8.35 | 25.3M |
| 2022-08-26 | 8.40 | 8.45 | 8.30 | 8.40 | 29.0M |
| 2022-08-25 | 8.35 | 8.40 | 8.30 | 8.35 | 18.5M |
| 2022-08-24 | 8.40 | 8.45 | 8.30 | 8.30 | 37.2M |
| 2022-08-23 | 8.35 | 8.45 | 8.35 | 8.40 | 18.9M |
| 2022-08-22 | 8.40 | 8.40 | 8.30 | 8.40 | 17.3M |
| 2022-08-19 | 8.40 | 8.45 | 8.35 | 8.40 | 22.5M |
| 2022-08-18 | 8.45 | 8.50 | 8.35 | 8.40 | 45.1M |
| 2022-08-17 | 8.50 | 8.55 | 8.30 | 8.45 | 52.5M |
| 2022-08-16 | 8.70 | 8.70 | 8.50 | 8.50 | 39.4M |
| 2022-08-15 | 8.70 | 8.75 | 8.70 | 8.70 | 9.8M |
| 2022-08-11 | 8.70 | 8.70 | 8.65 | 8.70 | 7.8M |
| 2022-08-10 | 8.65 | 8.70 | 8.60 | 8.70 | 20.0M |
| 2022-08-09 | 8.65 | 8.70 | 8.60 | 8.65 | 20.7M |
| 2022-08-08 | 8.60 | 8.65 | 8.55 | 8.65 | 15.9M |
| 2022-08-05 | 8.60 | 8.65 | 8.55 | 8.60 | 22.1M |
| 2022-08-04 | 8.55 | 8.60 | 8.55 | 8.60 | 10.0M |
| 2022-08-03 | 8.55 | 8.60 | 8.50 | 8.55 | 20.9M |
| 2022-08-02 | 8.65 | 8.75 | 8.65 | 8.70 | 33.3M |
| 2022-08-01 | 8.60 | 8.75 | 8.55 | 8.70 | 55.8M |
| 2022-07-27 | 8.60 | 8.60 | 8.50 | 8.60 | 23.5M |
| 2022-07-26 | 8.60 | 8.60 | 8.55 | 8.60 | 13.3M |
| 2022-07-25 | 8.65 | 8.65 | 8.45 | 8.60 | 24.3M |
| 2022-07-22 | 8.65 | 8.65 | 8.55 | 8.65 | 31.9M |
| 2022-07-21 | 8.60 | 8.70 | 8.60 | 8.65 | 25.3M |
| 2022-07-20 | 8.70 | 8.70 | 8.55 | 8.60 | 23.4M |
| 2022-07-19 | 8.65 | 8.70 | 8.55 | 8.65 | 20.9M |
| 2022-07-18 | 8.60 | 8.70 | 8.60 | 8.70 | 15.3M |
| 2022-07-15 | 8.65 | 8.65 | 8.45 | 8.60 | 23.0M |
| 2022-07-14 | 8.60 | 8.65 | 8.50 | 8.60 | 31.2M |
| 2022-07-12 | 8.65 | 8.65 | 8.55 | 8.60 | 16.3M |
| 2022-07-11 | 8.60 | 8.65 | 8.55 | 8.65 | 9.2M |
| 2022-07-08 | 8.55 | 8.65 | 8.50 | 8.65 | 41.2M |
| 2022-07-07 | 8.40 | 8.55 | 8.40 | 8.55 | 41.2M |
| 2022-07-06 | 8.45 | 8.50 | 8.35 | 8.45 | 27.1M |
| 2022-07-05 | 8.55 | 8.60 | 8.40 | 8.45 | 39.3M |
| 2022-07-04 | 8.60 | 8.60 | 8.40 | 8.50 | 33.8M |
| 2022-07-01 | 8.55 | 8.60 | 8.50 | 8.55 | 14.0M |
| 2022-06-30 | 8.60 | 8.65 | 8.45 | 8.55 | 38.5M |
| 2022-06-29 | 8.70 | 8.70 | 8.60 | 8.65 | 28.4M |
| 2022-06-28 | 8.55 | 8.70 | 8.50 | 8.70 | 50.7M |
| 2022-06-27 | 8.50 | 8.60 | 8.45 | 8.55 | 20.6M |
| 2022-06-24 | 8.45 | 8.50 | 8.40 | 8.45 | 20.5M |
| 2022-06-23 | 8.40 | 8.45 | 8.30 | 8.40 | 18.6M |
| 2022-06-22 | 8.45 | 8.50 | 8.30 | 8.35 | 22.2M |
| 2022-06-21 | 8.45 | 8.50 | 8.40 | 8.45 | 28.7M |
| 2022-06-20 | 8.45 | 8.50 | 8.40 | 8.45 | 12.4M |
| 2022-06-17 | 8.20 | 8.50 | 8.15 | 8.50 | 65.4M |
| 2022-06-16 | 8.40 | 8.40 | 8.20 | 8.20 | 63.0M |
| 2022-06-15 | 8.45 | 8.50 | 8.30 | 8.35 | 43.1M |
| 2022-06-14 | 8.40 | 8.45 | 8.35 | 8.45 | 29.2M |
| 2022-06-13 | 8.45 | 8.50 | 8.40 | 8.40 | 29.2M |
| 2022-06-10 | 8.65 | 8.65 | 8.50 | 8.50 | 37.0M |
| 2022-06-09 | 8.55 | 8.60 | 8.50 | 8.55 | 48.0M |
| 2022-06-08 | 8.65 | 8.65 | 8.55 | 8.60 | 30.4M |
| 2022-06-07 | 8.70 | 8.70 | 8.60 | 8.60 | 31.8M |
| 2022-06-06 | 8.80 | 8.80 | 8.60 | 8.70 | 51.7M |
| 2022-06-02 | 8.80 | 8.80 | 8.70 | 8.80 | 27.3M |
| 2022-06-01 | 8.90 | 8.90 | 8.75 | 8.80 | 24.7M |
| 2022-05-31 | 8.80 | 8.90 | 8.70 | 8.90 | 134.4M |
| 2022-05-30 | 8.75 | 8.80 | 8.70 | 8.80 | 29.9M |
| 2022-05-27 | 8.70 | 8.75 | 8.65 | 8.75 | 29.4M |
| 2022-05-26 | 8.65 | 8.70 | 8.55 | 8.65 | 60.8M |
| 2022-05-25 | 8.75 | 8.80 | 8.50 | 8.60 | 128.8M |
| 2022-05-24 | 8.75 | 8.85 | 8.65 | 8.70 | 110.2M |
| 2022-05-23 | 8.80 | 8.90 | 8.65 | 8.75 | 189.2M |
| 2022-05-20 | 9.10 | 9.25 | 9.00 | 9.00 | 116.0M |
| 2022-05-19 | 9.15 | 9.20 | 9.05 | 9.10 | 52.8M |
| 2022-05-18 | 9.05 | 9.25 | 8.95 | 9.25 | 53.0M |
| 2022-05-17 | 8.80 | 9.00 | 8.80 | 9.00 | 40.8M |
| 2022-05-13 | 8.75 | 8.80 | 8.70 | 8.70 | 24.7M |
| 2022-05-12 | 8.80 | 8.85 | 8.70 | 8.75 | 42.3M |
| 2022-05-11 | 8.90 | 8.95 | 8.75 | 8.85 | 25.2M |
| 2022-05-10 | 8.70 | 8.90 | 8.65 | 8.90 | 41.7M |
| 2022-05-09 | 8.85 | 8.90 | 8.60 | 8.65 | 57.1M |
| 2022-05-06 | 8.90 | 8.95 | 8.80 | 8.85 | 36.6M |
| 2022-05-05 | 9.05 | 9.05 | 8.90 | 8.95 | 25.5M |
| 2022-05-03 | 9.00 | 9.05 | 8.95 | 8.95 | 16.2M |
| 2022-04-29 | 8.95 | 9.05 | 8.95 | 9.00 | 22.4M |
| 2022-04-28 | 8.90 | 9.00 | 8.90 | 8.95 | 24.1M |
| 2022-04-27 | 9.00 | 9.05 | 8.90 | 8.90 | 45.4M |
| 2022-04-26 | 9.10 | 9.15 | 9.05 | 9.05 | 27.7M |
| 2022-04-25 | 9.05 | 9.10 | 9.00 | 9.10 | 12.9M |
| 2022-04-22 | 9.10 | 9.10 | 9.00 | 9.10 | 15.6M |
| 2022-04-21 | 9.10 | 9.15 | 9.05 | 9.10 | 24.9M |
| 2022-04-20 | 9.05 | 9.10 | 9.00 | 9.05 | 27.1M |
| 2022-04-19 | 9.05 | 9.15 | 9.05 | 9.10 | 18.3M |
| 2022-04-18 | 9.10 | 9.15 | 9.05 | 9.10 | 23.5M |
| 2022-04-12 | 9.10 | 9.15 | 9.05 | 9.10 | 8.2M |
| 2022-04-11 | 9.10 | 9.15 | 9.05 | 9.10 | 10.3M |
| 2022-04-08 | 9.10 | 9.15 | 9.05 | 9.10 | 20.5M |
| 2022-04-07 | 9.05 | 9.15 | 9.05 | 9.10 | 28.3M |
| 2022-04-05 | 9.10 | 9.15 | 9.05 | 9.10 | 18.5M |
| 2022-04-04 | 9.15 | 9.15 | 9.05 | 9.10 | 18.7M |
| 2022-04-01 | 9.15 | 9.20 | 9.10 | 9.15 | 16.6M |
| 2022-03-31 | 9.20 | 9.20 | 9.15 | 9.20 | 15.3M |
| 2022-03-30 | 9.05 | 9.20 | 9.00 | 9.15 | 60.6M |
| 2022-03-29 | 9.15 | 9.15 | 9.05 | 9.05 | 17.0M |
| 2022-03-28 | 9.10 | 9.15 | 9.05 | 9.10 | 14.6M |
| 2022-03-25 | 9.15 | 9.20 | 9.05 | 9.10 | 30.5M |
| 2022-03-24 | 9.10 | 9.15 | 9.05 | 9.15 | 23.3M |
| 2022-03-23 | 9.20 | 9.25 | 9.10 | 9.10 | 33.9M |
| 2022-03-22 | 9.20 | 9.25 | 9.15 | 9.15 | 12.8M |
| 2022-03-21 | 9.25 | 9.25 | 9.15 | 9.20 | 24.7M |
| 2022-03-18 | 9.25 | 9.35 | 9.15 | 9.15 | 64.5M |
| 2022-03-17 | 9.30 | 9.35 | 9.25 | 9.30 | 27.1M |
| 2022-03-16 | 9.20 | 9.30 | 9.20 | 9.30 | 18.9M |
| 2022-03-15 | 9.25 | 9.30 | 9.10 | 9.15 | 30.6M |
| 2022-03-14 | 9.20 | 9.30 | 9.20 | 9.25 | 14.8M |
| 2022-03-11 | 9.20 | 9.30 | 9.10 | 9.20 | 40.3M |
| 2022-03-10 | 9.30 | 9.35 | 9.15 | 9.25 | 45.6M |
| 2022-03-09 | 9.10 | 9.20 | 9.05 | 9.20 | 36.9M |
| 2022-03-08 | 9.15 | 9.25 | 8.90 | 9.10 | 101.8M |
| 2022-03-07 | 9.40 | 9.45 | 9.10 | 9.15 | 117.3M |
| 2022-03-04 | 9.60 | 9.65 | 9.45 | 9.50 | 43.1M |
| 2022-03-03 | 9.70 | 9.70 | 9.55 | 9.60 | 36.3M |
| 2022-03-02 | 9.55 | 9.60 | 9.50 | 9.60 | 43.4M |
| 2022-03-01 | 9.50 | 9.70 | 9.50 | 9.60 | 47.3M |
| 2022-02-28 | 9.55 | 9.70 | 9.40 | 9.50 | 104.5M |
| 2022-02-25 | 9.60 | 9.70 | 9.50 | 9.55 | 81.0M |
| 2022-02-24 | 9.70 | 9.75 | 9.50 | 9.50 | 84.9M |
| 2022-02-23 | 9.75 | 9.85 | 9.65 | 9.75 | 51.9M |
| 2022-02-22 | 9.70 | 9.80 | 9.60 | 9.75 | 111.6M |
| 2022-02-21 | 10.20 | 10.20 | 9.80 | 9.90 | 173.6M |
| 2022-02-18 | 9.50 | 10.20 | 9.40 | 10.20 | 320.6M |
| 2022-02-17 | 9.35 | 9.60 | 9.35 | 9.45 | 63.0M |
| 2022-02-15 | 9.30 | 9.35 | 9.20 | 9.35 | 19.8M |
| 2022-02-14 | 9.30 | 9.30 | 9.20 | 9.30 | 31.3M |
| 2022-02-11 | 9.40 | 9.45 | 9.25 | 9.30 | 49.0M |
| 2022-02-10 | 9.30 | 9.40 | 9.30 | 9.40 | 30.0M |
| 2022-02-09 | 9.35 | 9.35 | 9.25 | 9.30 | 45.0M |
| 2022-02-08 | 9.45 | 9.45 | 9.15 | 9.30 | 77.6M |
| 2022-02-07 | 9.25 | 9.40 | 9.15 | 9.40 | 59.1M |
| 2022-02-04 | 9.40 | 9.40 | 9.30 | 9.35 | 21.2M |
| 2022-02-03 | 9.35 | 9.40 | 9.30 | 9.35 | 29.1M |
| 2022-02-02 | 9.30 | 9.40 | 9.25 | 9.40 | 23.4M |
| 2022-02-01 | 9.25 | 9.35 | 9.20 | 9.30 | 17.1M |
| 2022-01-31 | 9.20 | 9.30 | 9.20 | 9.20 | 17.1M |
| 2022-01-28 | 9.15 | 9.20 | 9.10 | 9.10 | 20.0M |
| 2022-01-27 | 9.10 | 9.15 | 9.05 | 9.10 | 30.2M |
| 2022-01-26 | 9.15 | 9.25 | 9.10 | 9.10 | 37.3M |
| 2022-01-25 | 9.15 | 9.15 | 9.05 | 9.10 | 23.9M |
| 2022-01-24 | 9.15 | 9.25 | 9.10 | 9.15 | 26.0M |
| 2022-01-21 | 9.15 | 9.20 | 9.10 | 9.20 | 13.0M |
| 2022-01-20 | 9.20 | 9.25 | 9.10 | 9.20 | 24.2M |
| 2022-01-19 | 9.15 | 9.25 | 9.15 | 9.15 | 20.2M |
| 2022-01-18 | 9.20 | 9.25 | 9.10 | 9.15 | 25.1M |
| 2022-01-17 | 9.20 | 9.25 | 9.15 | 9.15 | 16.9M |
| 2022-01-14 | 9.20 | 9.30 | 9.15 | 9.20 | 32.0M |
| 2022-01-13 | 9.30 | 9.35 | 9.20 | 9.25 | 18.1M |
| 2022-01-12 | 9.30 | 9.40 | 9.25 | 9.30 | 20.0M |
| 2022-01-11 | 9.25 | 9.30 | 9.20 | 9.30 | 17.2M |
| 2022-01-10 | 9.20 | 9.30 | 9.15 | 9.20 | 20.0M |
| 2022-01-07 | 9.25 | 9.30 | 9.15 | 9.20 | 55.9M |
| 2022-01-06 | 9.35 | 9.40 | 9.25 | 9.25 | 40.2M |
| 2022-01-05 | 9.45 | 9.50 | 9.35 | 9.40 | 26.9M |
| 2022-01-04 | 9.35 | 9.50 | 9.35 | 9.45 | 30.6M |