2.57
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 3.38 | 3.62 | 3.35 | 3.45 | 720.7M |
| 2024-12-30 | 3.32 | 3.48 | 3.30 | 3.39 | 461.7M |
| 2024-12-27 | 3.42 | 3.54 | 3.35 | 3.37 | 614.0M |
| 2024-12-26 | 3.38 | 3.57 | 3.29 | 3.48 | 712.9M |
| 2024-12-25 | 3.25 | 3.46 | 3.21 | 3.40 | 761.2M |
| 2024-12-24 | 3.31 | 3.40 | 3.14 | 3.25 | 798.1M |
| 2024-12-23 | 3.64 | 3.65 | 3.35 | 3.39 | 665.8M |
| 2024-12-20 | 3.61 | 3.70 | 3.56 | 3.61 | 504.9M |
| 2024-12-19 | 3.71 | 3.79 | 3.57 | 3.61 | 792.1M |
| 2024-12-18 | 3.62 | 3.91 | 3.62 | 3.84 | 923.7M |
| 2024-12-17 | 3.97 | 3.98 | 3.71 | 3.71 | 1,057.7M |
| 2024-12-16 | 4.08 | 4.34 | 4.04 | 4.12 | 1,417.1M |
| 2024-12-13 | 3.98 | 4.38 | 3.89 | 4.05 | 1,983.2M |
| 2024-12-12 | 3.58 | 4.02 | 3.51 | 4.02 | 1,576.2M |
| 2024-12-11 | 3.49 | 3.75 | 3.42 | 3.65 | 1,087.5M |
| 2024-12-10 | 3.68 | 3.80 | 3.56 | 3.60 | 1,178.5M |
| 2024-12-09 | 3.64 | 3.65 | 3.43 | 3.47 | 1,056.0M |
| 2024-12-06 | 3.75 | 4.03 | 3.62 | 3.75 | 1,768.0M |
| 2024-12-05 | 3.43 | 3.76 | 3.34 | 3.76 | 1,673.3M |
| 2024-12-04 | 3.50 | 3.74 | 3.36 | 3.42 | 1,550.4M |
| 2024-12-03 | 3.66 | 3.97 | 3.51 | 3.60 | 2,246.9M |
| 2024-12-02 | 3.35 | 3.66 | 3.29 | 3.66 | 1,560.8M |
| 2024-11-29 | 3.09 | 3.33 | 3.05 | 3.33 | 1,735.4M |
| 2024-11-28 | 2.75 | 3.03 | 2.71 | 3.03 | 920.6M |
| 2024-11-27 | 2.62 | 2.76 | 2.54 | 2.75 | 755.6M |
| 2024-11-26 | 2.71 | 2.87 | 2.67 | 2.67 | 716.2M |
| 2024-11-25 | 2.89 | 2.98 | 2.70 | 2.76 | 946.5M |
| 2024-11-22 | 3.06 | 3.20 | 2.93 | 2.96 | 1,545.7M |
| 2024-11-21 | 2.99 | 2.99 | 2.81 | 2.99 | 685.9M |
| 2024-11-20 | 2.56 | 2.81 | 2.53 | 2.72 | 919.7M |
| 2024-11-19 | 2.52 | 2.59 | 2.44 | 2.57 | 719.4M |
| 2024-11-18 | 2.62 | 2.74 | 2.47 | 2.49 | 967.6M |
| 2024-11-15 | 2.89 | 2.99 | 2.71 | 2.71 | 1,220.4M |
| 2024-11-14 | 3.28 | 3.36 | 2.98 | 3.01 | 1,963.1M |
| 2024-11-13 | 3.16 | 3.31 | 3.04 | 3.31 | 2,131.4M |
| 2024-11-12 | 2.68 | 3.01 | 2.51 | 3.01 | 1,348.2M |
| 2024-11-11 | 2.79 | 3.16 | 2.59 | 2.74 | 1,837.9M |
| 2024-11-08 | 2.88 | 2.88 | 2.88 | 2.88 | 98.3M |
| 2024-11-07 | 2.40 | 2.62 | 2.37 | 2.62 | 411.4M |
| 2024-11-06 | 2.16 | 2.38 | 2.12 | 2.38 | 1,153.7M |
| 2024-11-05 | 1.95 | 2.16 | 1.94 | 2.16 | 612.6M |
| 2024-11-04 | 1.99 | 1.99 | 1.92 | 1.96 | 299.0M |
| 2024-11-01 | 1.95 | 2.07 | 1.92 | 2.00 | 550.9M |
| 2024-10-31 | 1.94 | 1.97 | 1.93 | 1.95 | 279.6M |
| 2024-10-30 | 1.92 | 1.98 | 1.91 | 1.95 | 290.5M |
| 2024-10-29 | 1.99 | 2.02 | 1.91 | 1.95 | 428.1M |
| 2024-10-28 | 1.88 | 1.99 | 1.87 | 1.98 | 428.5M |
| 2024-10-25 | 1.84 | 1.92 | 1.83 | 1.90 | 380.4M |
| 2024-10-24 | 1.83 | 1.87 | 1.81 | 1.83 | 207.2M |
| 2024-10-23 | 1.82 | 1.86 | 1.80 | 1.83 | 268.0M |
| 2024-10-22 | 1.81 | 1.83 | 1.79 | 1.82 | 229.0M |
| 2024-10-21 | 1.85 | 1.90 | 1.82 | 1.83 | 344.0M |
| 2024-10-18 | 1.78 | 1.83 | 1.76 | 1.81 | 248.4M |
| 2024-10-17 | 1.78 | 1.84 | 1.78 | 1.78 | 189.6M |
| 2024-10-16 | 1.78 | 1.82 | 1.77 | 1.78 | 187.1M |
| 2024-10-15 | 1.83 | 1.87 | 1.80 | 1.80 | 243.8M |
| 2024-10-14 | 1.82 | 1.88 | 1.78 | 1.85 | 265.9M |
| 2024-10-11 | 1.89 | 1.93 | 1.82 | 1.83 | 284.7M |
| 2024-10-10 | 1.80 | 2.01 | 1.75 | 1.93 | 557.0M |
| 2024-10-09 | 1.98 | 1.98 | 1.84 | 1.84 | 497.9M |
| 2024-10-08 | 2.34 | 2.35 | 1.98 | 2.04 | 974.2M |
| 2024-09-30 | 2.06 | 2.14 | 2.00 | 2.14 | 469.7M |
| 2024-09-27 | 1.92 | 2.01 | 1.90 | 1.98 | 321.4M |
| 2024-09-26 | 1.83 | 1.90 | 1.83 | 1.90 | 217.8M |
| 2024-09-25 | 1.85 | 1.92 | 1.84 | 1.85 | 353.0M |
| 2024-09-24 | 1.78 | 1.83 | 1.78 | 1.81 | 276.0M |
| 2024-09-23 | 1.80 | 1.84 | 1.75 | 1.78 | 394.3M |
| 2024-09-20 | 1.64 | 1.82 | 1.63 | 1.82 | 507.9M |
| 2024-09-19 | 1.62 | 1.66 | 1.61 | 1.65 | 134.1M |
| 2024-09-18 | 1.63 | 1.64 | 1.60 | 1.61 | 66.9M |
| 2024-09-13 | 1.61 | 1.66 | 1.60 | 1.63 | 104.6M |
| 2024-09-12 | 1.60 | 1.62 | 1.60 | 1.61 | 46.5M |
| 2024-09-11 | 1.61 | 1.62 | 1.59 | 1.60 | 48.6M |
| 2024-09-10 | 1.61 | 1.62 | 1.59 | 1.62 | 69.1M |
| 2024-09-09 | 1.59 | 1.63 | 1.57 | 1.62 | 108.5M |
| 2024-09-06 | 1.62 | 1.64 | 1.60 | 1.61 | 70.3M |
| 2024-09-05 | 1.61 | 1.63 | 1.61 | 1.62 | 46.4M |
| 2024-09-04 | 1.63 | 1.63 | 1.60 | 1.61 | 76.1M |
| 2024-09-03 | 1.63 | 1.65 | 1.61 | 1.64 | 88.0M |
| 2024-09-02 | 1.67 | 1.69 | 1.63 | 1.63 | 101.0M |
| 2024-08-30 | 1.63 | 1.70 | 1.62 | 1.68 | 154.1M |
| 2024-08-29 | 1.61 | 1.64 | 1.58 | 1.64 | 133.3M |
| 2024-08-28 | 1.58 | 1.67 | 1.58 | 1.62 | 159.3M |
| 2024-08-27 | 1.61 | 1.64 | 1.57 | 1.58 | 94.0M |
| 2024-08-26 | 1.62 | 1.63 | 1.59 | 1.61 | 73.1M |
| 2024-08-23 | 1.60 | 1.63 | 1.60 | 1.62 | 75.6M |
| 2024-08-22 | 1.65 | 1.66 | 1.60 | 1.60 | 97.4M |
| 2024-08-21 | 1.61 | 1.68 | 1.60 | 1.66 | 137.5M |
| 2024-08-20 | 1.66 | 1.66 | 1.60 | 1.62 | 124.5M |
| 2024-08-19 | 1.67 | 1.68 | 1.65 | 1.66 | 78.3M |
| 2024-08-16 | 1.69 | 1.70 | 1.67 | 1.68 | 66.2M |
| 2024-08-15 | 1.68 | 1.70 | 1.68 | 1.69 | 60.3M |
| 2024-08-14 | 1.69 | 1.70 | 1.68 | 1.68 | 47.2M |
| 2024-08-13 | 1.68 | 1.70 | 1.67 | 1.69 | 66.5M |
| 2024-08-12 | 1.73 | 1.74 | 1.68 | 1.68 | 158.1M |
| 2024-08-09 | 1.74 | 1.77 | 1.73 | 1.74 | 108.7M |
| 2024-08-08 | 1.73 | 1.75 | 1.71 | 1.74 | 109.0M |
| 2024-08-07 | 1.75 | 1.75 | 1.73 | 1.73 | 73.2M |
| 2024-08-06 | 1.74 | 1.77 | 1.73 | 1.75 | 123.3M |
| 2024-08-05 | 1.73 | 1.78 | 1.72 | 1.72 | 175.7M |
| 2024-08-02 | 1.75 | 1.77 | 1.73 | 1.74 | 113.1M |
| 2024-08-01 | 1.76 | 1.79 | 1.75 | 1.76 | 101.0M |
| 2024-07-31 | 1.78 | 1.80 | 1.75 | 1.77 | 168.3M |
| 2024-07-30 | 1.71 | 1.76 | 1.70 | 1.74 | 160.5M |
| 2024-07-29 | 1.71 | 1.74 | 1.70 | 1.71 | 90.2M |
| 2024-07-26 | 1.69 | 1.72 | 1.69 | 1.71 | 81.0M |
| 2024-07-25 | 1.72 | 1.72 | 1.68 | 1.69 | 108.4M |
| 2024-07-24 | 1.73 | 1.78 | 1.71 | 1.72 | 175.6M |
| 2024-07-23 | 1.69 | 1.83 | 1.69 | 1.74 | 301.3M |
| 2024-07-22 | 1.69 | 1.71 | 1.68 | 1.69 | 91.7M |
| 2024-07-19 | 1.69 | 1.71 | 1.68 | 1.70 | 81.4M |
| 2024-07-18 | 1.68 | 1.71 | 1.65 | 1.70 | 149.5M |
| 2024-07-17 | 1.69 | 1.71 | 1.67 | 1.69 | 90.2M |
| 2024-07-16 | 1.69 | 1.70 | 1.68 | 1.69 | 76.6M |
| 2024-07-15 | 1.72 | 1.74 | 1.69 | 1.70 | 106.1M |
| 2024-07-12 | 1.73 | 1.76 | 1.71 | 1.72 | 114.1M |
| 2024-07-11 | 1.71 | 1.75 | 1.70 | 1.74 | 155.4M |
| 2024-07-10 | 1.70 | 1.72 | 1.68 | 1.69 | 90.0M |
| 2024-07-09 | 1.69 | 1.72 | 1.65 | 1.71 | 163.8M |
| 2024-07-08 | 1.72 | 1.73 | 1.68 | 1.69 | 114.5M |
| 2024-07-05 | 1.70 | 1.74 | 1.70 | 1.73 | 105.1M |
| 2024-07-04 | 1.76 | 1.77 | 1.70 | 1.70 | 158.7M |
| 2024-07-03 | 1.78 | 1.82 | 1.76 | 1.77 | 148.2M |
| 2024-07-02 | 1.75 | 1.82 | 1.74 | 1.79 | 159.2M |
| 2024-07-01 | 1.72 | 1.77 | 1.71 | 1.76 | 165.5M |
| 2024-06-28 | 1.71 | 1.75 | 1.70 | 1.73 | 141.4M |
| 2024-06-27 | 1.71 | 1.75 | 1.70 | 1.71 | 130.2M |
| 2024-06-26 | 1.69 | 1.73 | 1.67 | 1.72 | 192.3M |
| 2024-06-25 | 1.76 | 1.78 | 1.71 | 1.71 | 191.0M |
| 2024-06-24 | 1.77 | 1.85 | 1.74 | 1.77 | 192.8M |
| 2024-06-21 | 1.79 | 1.80 | 1.76 | 1.77 | 164.4M |
| 2024-06-20 | 1.87 | 1.88 | 1.81 | 1.82 | 209.8M |
| 2024-06-19 | 1.88 | 1.91 | 1.87 | 1.88 | 126.8M |
| 2024-06-18 | 1.93 | 1.94 | 1.88 | 1.89 | 164.2M |
| 2024-06-17 | 1.88 | 1.97 | 1.86 | 1.94 | 252.8M |
| 2024-06-14 | 1.89 | 1.92 | 1.87 | 1.89 | 177.3M |
| 2024-06-13 | 1.94 | 1.96 | 1.89 | 1.90 | 246.8M |
| 2024-06-12 | 1.94 | 1.99 | 1.92 | 1.95 | 220.9M |
| 2024-06-11 | 2.01 | 2.02 | 1.93 | 1.96 | 270.9M |
| 2024-06-07 | 2.04 | 2.10 | 2.02 | 2.04 | 285.9M |
| 2024-06-06 | 2.10 | 2.15 | 2.01 | 2.02 | 497.2M |
| 2024-06-05 | 2.13 | 2.25 | 2.08 | 2.16 | 802.9M |
| 2024-06-04 | 1.90 | 2.10 | 1.85 | 2.10 | 490.5M |
| 2024-06-03 | 1.97 | 2.00 | 1.88 | 1.91 | 485.5M |
| 2024-05-31 | 2.16 | 2.36 | 2.01 | 2.03 | 815.7M |
| 2024-05-29 | 2.05 | 2.16 | 2.05 | 2.16 | 211.9M |
| 2024-05-28 | 2.00 | 2.08 | 1.99 | 2.06 | 205.7M |
| 2024-05-27 | 2.02 | 2.05 | 1.92 | 2.00 | 243.5M |
| 2024-05-24 | 2.12 | 2.21 | 2.00 | 2.00 | 388.3M |
| 2024-05-23 | 2.01 | 2.10 | 2.00 | 2.10 | 190.5M |
| 2024-05-22 | 2.00 | 2.02 | 1.98 | 2.00 | 126.1M |
| 2024-05-21 | 1.92 | 2.02 | 1.91 | 2.00 | 182.5M |
| 2024-05-20 | 1.91 | 1.93 | 1.89 | 1.92 | 72.9M |
| 2024-05-17 | 1.90 | 1.91 | 1.89 | 1.91 | 52.8M |
| 2024-05-16 | 1.90 | 1.92 | 1.89 | 1.90 | 73.7M |
| 2024-05-15 | 1.88 | 1.91 | 1.87 | 1.89 | 66.5M |
| 2024-05-14 | 1.87 | 1.89 | 1.86 | 1.88 | 65.4M |
| 2024-05-13 | 1.86 | 1.89 | 1.85 | 1.87 | 62.7M |
| 2024-05-10 | 1.87 | 1.89 | 1.85 | 1.87 | 91.2M |
| 2024-05-09 | 1.85 | 1.91 | 1.85 | 1.90 | 86.6M |
| 2024-05-08 | 1.89 | 1.90 | 1.84 | 1.86 | 95.0M |
| 2024-05-07 | 1.91 | 1.93 | 1.90 | 1.90 | 66.2M |
| 2024-05-06 | 1.91 | 1.94 | 1.90 | 1.92 | 102.2M |
| 2024-04-30 | 1.91 | 1.93 | 1.88 | 1.92 | 111.9M |
| 2024-04-29 | 1.96 | 1.97 | 1.88 | 1.91 | 192.9M |
| 2024-04-26 | 1.85 | 1.92 | 1.84 | 1.92 | 208.4M |
| 2024-04-25 | 1.74 | 1.84 | 1.74 | 1.83 | 173.0M |
| 2024-04-24 | 1.73 | 1.77 | 1.72 | 1.75 | 83.8M |
| 2024-04-23 | 1.72 | 1.74 | 1.71 | 1.73 | 56.0M |
| 2024-04-22 | 1.74 | 1.75 | 1.72 | 1.72 | 72.6M |
| 2024-04-19 | 1.72 | 1.77 | 1.72 | 1.75 | 117.2M |
| 2024-04-18 | 1.73 | 1.75 | 1.71 | 1.73 | 98.6M |
| 2024-04-17 | 1.67 | 1.77 | 1.67 | 1.74 | 132.9M |
| 2024-04-16 | 1.77 | 1.77 | 1.72 | 1.72 | 122.0M |
| 2024-04-15 | 1.88 | 1.88 | 1.81 | 1.81 | 182.9M |
| 2024-04-12 | 1.88 | 1.93 | 1.87 | 1.90 | 151.2M |
| 2024-04-11 | 1.88 | 1.89 | 1.85 | 1.85 | 110.7M |
| 2024-04-10 | 1.89 | 1.91 | 1.87 | 1.88 | 105.4M |
| 2024-04-09 | 1.96 | 1.96 | 1.86 | 1.88 | 202.7M |
| 2024-04-08 | 2.00 | 2.02 | 1.95 | 1.95 | 197.0M |
| 2024-04-03 | 1.94 | 1.98 | 1.94 | 1.96 | 83.6M |
| 2024-04-02 | 1.96 | 1.97 | 1.94 | 1.95 | 91.9M |
| 2024-04-01 | 1.95 | 1.99 | 1.95 | 1.97 | 120.9M |
| 2024-03-29 | 1.95 | 1.98 | 1.93 | 1.96 | 138.6M |
| 2024-03-28 | 1.91 | 1.94 | 1.90 | 1.93 | 95.4M |
| 2024-03-27 | 1.90 | 1.95 | 1.89 | 1.93 | 135.5M |
| 2024-03-26 | 1.90 | 1.91 | 1.86 | 1.90 | 90.8M |
| 2024-03-25 | 1.92 | 1.93 | 1.90 | 1.90 | 121.4M |
| 2024-03-22 | 1.90 | 1.96 | 1.87 | 1.94 | 168.6M |
| 2024-03-21 | 1.92 | 1.93 | 1.89 | 1.91 | 104.7M |
| 2024-03-20 | 1.90 | 1.94 | 1.87 | 1.92 | 132.8M |
| 2024-03-19 | 2.00 | 2.01 | 1.91 | 1.92 | 229.4M |
| 2024-03-18 | 1.91 | 1.94 | 1.88 | 1.91 | 176.6M |
| 2024-03-15 | 1.82 | 1.90 | 1.81 | 1.90 | 202.0M |
| 2024-03-14 | 1.89 | 1.89 | 1.81 | 1.81 | 256.7M |
| 2024-03-13 | 1.98 | 1.98 | 1.89 | 1.91 | 227.7M |
| 2024-03-12 | 1.99 | 2.01 | 1.97 | 1.98 | 124.5M |
| 2024-03-11 | 1.95 | 2.00 | 1.94 | 1.99 | 148.5M |
| 2024-03-08 | 1.90 | 1.97 | 1.89 | 1.96 | 183.3M |
| 2024-03-07 | 1.97 | 1.97 | 1.90 | 1.92 | 346.1M |
| 2024-03-06 | 1.85 | 1.90 | 1.84 | 1.88 | 151.8M |
| 2024-03-05 | 1.85 | 1.93 | 1.83 | 1.86 | 201.0M |
| 2024-03-04 | 1.78 | 1.89 | 1.77 | 1.86 | 203.2M |
| 2024-03-01 | 1.76 | 1.83 | 1.73 | 1.81 | 213.0M |
| 2024-02-29 | 1.69 | 1.75 | 1.68 | 1.74 | 152.8M |
| 2024-02-28 | 1.77 | 1.81 | 1.70 | 1.71 | 272.2M |
| 2024-02-27 | 1.71 | 1.79 | 1.70 | 1.79 | 292.3M |
| 2024-02-26 | 1.72 | 1.76 | 1.70 | 1.70 | 163.4M |
| 2024-02-23 | 1.72 | 1.75 | 1.70 | 1.74 | 165.7M |
| 2024-02-22 | 1.66 | 1.75 | 1.66 | 1.73 | 190.8M |
| 2024-02-21 | 1.66 | 1.72 | 1.64 | 1.68 | 213.8M |
| 2024-02-20 | 1.71 | 1.71 | 1.64 | 1.70 | 347.9M |
| 2024-02-19 | 1.63 | 1.63 | 1.61 | 1.63 | 51.0M |
| 2024-02-08 | 1.55 | 1.55 | 1.52 | 1.55 | 45.8M |
| 2024-02-07 | 1.54 | 1.57 | 1.47 | 1.48 | 213.7M |
| 2024-02-06 | 1.47 | 1.59 | 1.45 | 1.53 | 227.8M |
| 2024-02-05 | 1.60 | 1.60 | 1.53 | 1.53 | 206.8M |
| 2024-02-02 | 1.64 | 1.73 | 1.60 | 1.61 | 264.5M |
| 2024-02-01 | 1.71 | 1.73 | 1.68 | 1.68 | 200.1M |
| 2024-01-31 | 1.79 | 1.83 | 1.77 | 1.77 | 190.8M |
| 2024-01-30 | 1.75 | 1.90 | 1.72 | 1.86 | 365.3M |
| 2024-01-29 | 1.86 | 1.87 | 1.81 | 1.81 | 152.9M |
| 2024-01-26 | 1.91 | 1.96 | 1.89 | 1.90 | 234.3M |
| 2024-01-25 | 1.87 | 1.92 | 1.82 | 1.88 | 275.4M |
| 2024-01-24 | 1.94 | 1.99 | 1.87 | 1.89 | 373.2M |
| 2024-01-23 | 2.02 | 2.04 | 1.97 | 1.97 | 291.1M |
| 2024-01-22 | 2.14 | 2.18 | 2.07 | 2.07 | 365.9M |
| 2024-01-19 | 2.15 | 2.18 | 2.13 | 2.18 | 392.8M |
| 2024-01-18 | 1.96 | 2.08 | 1.91 | 2.08 | 361.6M |
| 2024-01-17 | 2.03 | 2.07 | 1.93 | 1.98 | 354.8M |
| 2024-01-16 | 2.11 | 2.11 | 1.96 | 2.02 | 621.6M |
| 2024-01-15 | 1.99 | 2.01 | 1.94 | 2.01 | 139.3M |
| 2024-01-12 | 1.77 | 1.91 | 1.77 | 1.91 | 431.7M |
| 2024-01-11 | 2.02 | 2.02 | 1.82 | 1.82 | 806.5M |
| 2024-01-10 | 1.92 | 1.92 | 1.92 | 1.92 | 7.0M |
| 2024-01-09 | 1.83 | 1.83 | 1.83 | 1.83 | 6.0M |
| 2024-01-08 | 1.74 | 1.74 | 1.74 | 1.74 | 11.1M |
| 2024-01-05 | 1.66 | 1.66 | 1.66 | 1.66 | 6.6M |
| 2024-01-04 | 1.58 | 1.58 | 1.58 | 1.58 | 8.7M |
| 2024-01-03 | 1.50 | 1.50 | 1.50 | 1.50 | 25.5M |
| 2024-01-02 | 1.41 | 1.46 | 1.39 | 1.43 | 131.9M |