Letzte Aktualisierung: 2025-09-30
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 4.19 4.23 4.13 4.21 26.6M
2022-12-29 4.37 4.38 4.18 4.18 64.2M
2022-12-28 4.35 4.56 4.26 4.45 61.2M
2022-12-27 4.44 4.48 4.29 4.36 37.9M
2022-12-26 4.38 4.57 4.30 4.50 58.8M
2022-12-23 4.32 4.47 4.19 4.34 40.8M
2022-12-22 4.40 4.64 4.28 4.34 31.6M
2022-12-21 4.50 4.53 4.35 4.37 20.3M
2022-12-20 4.30 4.56 4.27 4.50 35.6M
2022-12-19 4.50 4.50 4.26 4.31 16.4M
2022-12-16 4.48 4.51 4.37 4.43 18.3M
2022-12-15 4.49 4.53 4.42 4.50 19.6M
2022-12-14 4.62 4.63 4.44 4.47 23.0M
2022-12-13 4.59 4.65 4.55 4.62 14.3M
2022-12-12 4.73 4.77 4.56 4.59 25.5M
2022-12-09 4.62 4.77 4.61 4.76 33.7M
2022-12-08 4.53 4.65 4.48 4.62 18.0M
2022-12-07 4.56 4.58 4.50 4.53 14.1M
2022-12-06 4.63 4.65 4.54 4.59 15.5M
2022-12-05 4.68 4.70 4.62 4.63 19.7M
2022-12-02 4.71 4.74 4.60 4.62 24.5M
2022-12-01 4.69 4.77 4.68 4.70 25.4M
2022-11-30 4.55 4.70 4.53 4.67 30.1M
2022-11-29 4.51 4.57 4.50 4.55 19.5M
2022-11-28 4.40 4.49 4.35 4.48 16.0M
2022-11-25 4.44 4.48 4.40 4.44 13.8M
2022-11-24 4.41 4.50 4.38 4.46 24.0M
2022-11-23 4.43 4.45 4.33 4.38 16.3M
2022-11-22 4.45 4.52 4.38 4.43 25.3M
2022-11-21 4.61 4.62 4.45 4.48 22.7M
2022-11-18 4.57 4.69 4.53 4.53 27.3M
2022-11-17 4.53 4.60 4.52 4.58 22.3M
2022-11-16 4.60 4.65 4.57 4.57 25.3M
2022-11-15 4.58 4.64 4.52 4.61 38.1M
2022-11-14 4.48 4.64 4.48 4.61 55.7M
2022-11-11 4.52 4.62 4.47 4.51 50.2M
2022-11-10 4.38 4.46 4.36 4.44 25.4M
2022-11-09 4.44 4.48 4.39 4.42 30.0M
2022-11-08 4.49 4.50 4.39 4.44 28.7M
2022-11-07 4.38 4.50 4.36 4.47 37.4M
2022-11-04 4.29 4.41 4.29 4.38 45.1M
2022-11-03 4.31 4.41 4.28 4.32 42.4M
2022-11-02 4.20 4.45 4.16 4.36 60.1M
2022-11-01 4.12 4.24 4.11 4.22 32.1M
2022-10-31 4.10 4.27 4.04 4.15 40.9M
2022-10-28 4.20 4.41 4.18 4.23 50.2M
2022-10-27 4.31 4.35 4.21 4.23 56.5M
2022-10-26 4.14 4.54 4.11 4.37 83.5M
2022-10-25 4.18 4.18 4.02 4.13 32.8M
2022-10-24 4.15 4.20 4.11 4.19 35.8M
2022-10-21 4.23 4.23 4.11 4.13 37.2M
2022-10-20 4.30 4.38 4.17 4.21 61.3M
2022-10-19 4.62 4.65 4.35 4.38 81.4M
2022-10-18 4.83 4.85 4.68 4.69 88.1M
2022-10-17 4.79 5.10 4.73 4.94 125.1M
2022-10-14 4.60 4.86 4.56 4.69 146.1M
2022-10-13 4.54 5.09 4.51 4.85 181.7M
2022-10-12 4.61 4.68 4.42 4.63 99.4M
2022-10-11 4.65 4.73 4.42 4.61 100.1M
2022-10-10 4.40 4.94 4.30 4.71 179.6M
2022-09-30 4.68 4.68 4.30 4.49 146.4M
2022-09-29 4.38 4.76 4.17 4.76 189.7M
2022-09-28 4.47 4.62 4.31 4.33 111.3M
2022-09-27 4.03 4.47 3.92 4.47 71.8M
2022-09-26 3.99 4.17 3.94 4.06 35.0M
2022-09-23 3.98 4.09 3.91 3.98 16.6M
2022-09-22 4.01 4.07 3.96 3.98 13.2M
2022-09-21 3.90 4.03 3.84 4.00 14.2M
2022-09-20 3.86 3.90 3.84 3.90 10.6M
2022-09-19 3.87 3.89 3.77 3.84 10.7M
2022-09-16 3.94 3.95 3.77 3.81 12.2M
2022-09-15 4.08 4.08 3.89 3.95 13.9M
2022-09-14 4.05 4.07 4.01 4.04 9.8M
2022-09-13 4.13 4.16 4.06 4.09 9.9M
2022-09-09 4.11 4.14 4.06 4.12 10.0M
2022-09-08 4.21 4.24 4.10 4.11 12.0M
2022-09-07 4.24 4.28 4.18 4.20 13.8M
2022-09-06 4.18 4.25 4.16 4.23 14.0M
2022-09-05 4.13 4.21 4.12 4.17 11.7M
2022-09-02 4.08 4.14 4.06 4.14 15.2M
2022-09-01 4.06 4.12 4.00 4.06 16.4M
2022-08-31 4.12 4.14 3.99 4.02 17.0M
2022-08-30 4.15 4.28 4.08 4.14 21.8M
2022-08-29 3.95 4.13 3.93 4.11 19.0M
2022-08-26 4.06 4.11 4.01 4.02 15.1M
2022-08-25 4.13 4.14 3.99 4.05 20.8M
2022-08-24 4.35 4.36 4.07 4.10 29.6M
2022-08-23 4.34 4.36 4.29 4.32 15.2M
2022-08-22 4.39 4.44 4.30 4.33 22.9M
2022-08-19 4.53 4.57 4.39 4.39 31.0M
2022-08-18 4.43 4.61 4.41 4.53 30.2M
2022-08-17 4.56 4.58 4.48 4.50 30.9M
2022-08-16 4.51 4.68 4.50 4.57 33.4M
2022-08-15 4.50 4.58 4.44 4.56 31.8M
2022-08-12 4.36 4.53 4.32 4.51 39.3M
2022-08-11 4.31 4.45 4.31 4.39 36.5M
2022-08-10 4.23 4.26 4.17 4.26 18.8M
2022-08-09 4.23 4.32 4.21 4.23 23.0M
2022-08-08 4.25 4.26 4.15 4.22 16.0M
2022-08-05 4.31 4.35 4.19 4.24 20.4M
2022-08-04 4.19 4.32 4.15 4.30 24.3M
2022-08-03 4.25 4.47 4.14 4.16 38.2M
2022-08-02 4.32 4.33 4.09 4.19 43.7M
2022-08-01 4.40 4.58 4.39 4.43 43.8M
2022-07-29 4.43 4.45 4.31 4.40 43.2M
2022-07-28 4.47 4.59 4.36 4.37 43.9M
2022-07-27 4.42 4.53 4.39 4.43 36.4M
2022-07-26 4.50 4.55 4.33 4.42 49.6M
2022-07-25 4.68 4.69 4.50 4.56 55.8M
2022-07-22 4.48 4.66 4.46 4.66 77.5M
2022-07-21 4.56 4.62 4.43 4.48 62.4M
2022-07-20 4.53 4.86 4.52 4.62 121.7M
2022-07-19 4.24 4.71 4.18 4.71 110.0M
2022-07-18 4.34 4.43 4.20 4.28 115.6M
2022-07-15 4.13 4.52 4.12 4.52 93.5M
2022-07-14 4.63 4.68 4.08 4.11 103.3M
2022-07-13 4.24 4.52 4.24 4.45 81.9M
2022-07-12 4.14 4.41 4.10 4.31 81.2M
2022-07-11 4.03 4.29 4.00 4.20 89.8M
2022-07-08 3.81 4.00 3.79 3.98 51.1M
2022-07-07 3.80 3.85 3.75 3.81 17.7M
2022-07-06 3.86 3.86 3.75 3.80 21.7M
2022-07-05 3.92 3.94 3.81 3.84 23.8M
2022-07-04 3.98 4.06 3.87 3.90 36.4M
2022-07-01 3.80 3.90 3.74 3.84 31.0M
2022-06-30 3.75 3.82 3.72 3.78 22.5M
2022-06-29 3.84 3.86 3.73 3.73 25.2M
2022-06-28 3.79 3.86 3.75 3.85 27.2M
2022-06-27 3.85 3.89 3.76 3.79 33.1M
2022-06-24 3.70 3.90 3.69 3.82 66.2M
2022-06-23 3.66 3.72 3.62 3.71 21.6M
2022-06-22 3.70 3.72 3.62 3.62 21.6M
2022-06-21 3.81 3.81 3.68 3.70 31.9M
2022-06-20 3.73 3.84 3.70 3.78 49.3M
2022-06-17 3.62 3.92 3.58 3.78 73.6M
2022-06-16 3.70 3.73 3.62 3.66 40.1M
2022-06-15 3.74 3.77 3.71 3.72 38.9M
2022-06-14 3.70 3.76 3.65 3.74 34.7M
2022-06-13 3.78 3.81 3.68 3.71 42.5M
2022-06-10 3.78 3.86 3.78 3.84 45.4M
2022-06-09 3.95 3.96 3.79 3.83 54.4M
2022-06-08 4.04 4.08 3.87 3.96 72.9M
2022-06-07 4.11 4.25 4.01 4.08 107.5M
2022-06-06 5.00 5.00 4.21 4.30 185.4M
2022-06-02 4.35 4.55 4.34 4.55 39.7M
2022-06-01 3.77 4.14 3.75 4.14 23.3M
2022-05-31 3.79 3.84 3.71 3.76 30.3M
2022-05-30 4.01 4.10 3.75 3.82 59.7M
2022-05-27 4.03 4.25 3.90 3.99 79.0M
2022-05-26 3.80 3.89 3.75 3.87 40.6M
2022-05-25 3.62 3.82 3.61 3.77 45.9M
2022-05-24 3.57 3.76 3.57 3.64 51.1M
2022-05-23 3.49 3.60 3.46 3.60 25.4M
2022-05-20 3.49 3.52 3.47 3.50 20.6M
2022-05-19 3.39 3.49 3.38 3.49 22.8M
2022-05-18 3.48 3.50 3.44 3.44 17.7M
2022-05-17 3.51 3.54 3.38 3.46 22.5M
2022-05-16 3.44 3.53 3.39 3.51 34.7M
2022-05-13 3.32 3.42 3.30 3.41 32.5M
2022-05-12 3.28 3.33 3.25 3.33 24.7M
2022-05-11 3.31 3.45 3.28 3.33 40.0M
2022-05-10 3.25 3.32 3.21 3.32 21.9M
2022-05-09 3.22 3.32 3.22 3.29 16.3M
2022-05-06 3.33 3.36 3.24 3.24 26.3M
2022-05-05 3.44 3.52 3.40 3.42 28.8M
2022-04-29 3.27 3.47 3.26 3.44 30.3M
2022-04-28 3.28 3.36 3.19 3.24 15.9M
2022-04-27 3.23 3.30 3.11 3.29 25.7M
2022-04-26 3.39 3.48 3.26 3.28 24.9M
2022-04-25 3.47 3.59 3.31 3.35 39.6M
2022-04-22 3.41 3.50 3.40 3.47 19.6M
2022-04-21 3.68 3.70 3.43 3.45 33.5M
2022-04-20 3.83 3.83 3.61 3.68 39.6M
2022-04-19 3.84 3.88 3.77 3.85 28.9M
2022-04-18 3.81 3.98 3.75 3.87 37.0M
2022-04-15 4.02 4.05 3.81 3.85 58.5M
2022-04-14 3.99 4.16 3.92 4.05 68.1M
2022-04-13 4.06 4.11 3.90 3.91 64.6M
2022-04-12 3.80 4.03 3.79 4.02 74.2M
2022-04-11 3.74 4.07 3.74 3.85 74.1M
2022-04-08 3.73 3.79 3.62 3.70 17.7M
2022-04-07 3.84 3.85 3.70 3.71 20.0M
2022-04-06 3.72 3.86 3.71 3.84 28.0M
2022-04-01 3.68 3.77 3.66 3.75 22.2M
2022-03-31 3.61 3.76 3.56 3.71 33.8M
2022-03-30 3.61 3.63 3.56 3.62 13.9M
2022-03-29 3.66 3.67 3.56 3.58 14.3M
2022-03-28 3.65 3.70 3.60 3.65 16.2M
2022-03-25 3.60 3.71 3.58 3.68 27.8M
2022-03-24 3.59 3.63 3.55 3.60 19.1M
2022-03-23 3.68 3.68 3.58 3.60 13.4M
2022-03-22 3.71 3.73 3.64 3.67 24.7M
2022-03-21 3.59 3.68 3.58 3.68 29.2M
2022-03-18 3.50 3.59 3.48 3.59 24.7M
2022-03-17 3.49 3.57 3.44 3.50 27.3M
2022-03-16 3.37 3.44 3.27 3.43 26.1M
2022-03-15 3.51 3.56 3.31 3.32 30.1M
2022-03-14 3.56 3.66 3.54 3.55 28.9M
2022-03-11 3.50 3.61 3.45 3.59 47.6M
2022-03-10 3.46 3.74 3.44 3.51 64.9M
2022-03-09 3.46 3.47 3.27 3.41 26.2M
2022-03-08 3.55 3.57 3.43 3.43 13.3M
2022-03-07 3.61 3.62 3.54 3.56 16.1M
2022-03-04 3.66 3.67 3.55 3.58 22.1M
2022-03-03 3.61 3.64 3.55 3.57 34.1M
2022-03-02 3.44 3.52 3.42 3.49 15.5M
2022-03-01 3.43 3.47 3.41 3.45 10.6M
2022-02-28 3.40 3.42 3.34 3.42 11.6M
2022-02-25 3.37 3.42 3.37 3.38 11.2M
2022-02-24 3.45 3.46 3.30 3.37 24.4M
2022-02-23 3.49 3.50 3.44 3.47 10.1M
2022-02-22 3.52 3.52 3.43 3.46 13.4M
2022-02-21 3.47 3.52 3.45 3.52 15.9M
2022-02-18 3.40 3.47 3.39 3.46 12.3M
2022-02-17 3.50 3.51 3.41 3.42 18.4M
2022-02-16 3.43 3.50 3.42 3.48 21.9M
2022-02-15 3.47 3.48 3.38 3.41 18.2M
2022-02-14 3.43 3.48 3.40 3.45 20.9M
2022-02-11 3.43 3.59 3.39 3.48 33.3M
2022-02-10 3.45 3.46 3.42 3.45 10.0M
2022-02-09 3.49 3.49 3.44 3.46 11.3M
2022-02-08 3.37 3.48 3.34 3.47 20.0M
2022-02-07 3.34 3.38 3.28 3.37 15.2M
2022-01-28 3.24 3.32 3.21 3.30 12.0M
2022-01-27 3.31 3.33 3.20 3.22 16.9M
2022-01-26 3.31 3.34 3.26 3.31 13.3M
2022-01-25 3.43 3.43 3.26 3.27 19.8M
2022-01-24 3.45 3.47 3.40 3.42 9.8M
2022-01-21 3.50 3.52 3.45 3.46 10.9M
2022-01-20 3.63 3.63 3.48 3.49 14.7M
2022-01-19 3.55 3.64 3.55 3.58 15.5M
2022-01-18 3.66 3.73 3.55 3.56 18.7M
2022-01-17 3.58 3.68 3.57 3.66 14.6M
2022-01-14 3.76 3.76 3.60 3.60 21.8M
2022-01-13 3.72 3.80 3.71 3.73 15.1M
2022-01-12 3.75 3.76 3.69 3.72 13.8M
2022-01-11 3.72 3.82 3.71 3.72 20.1M
2022-01-10 3.65 3.75 3.65 3.71 14.8M
2022-01-07 3.78 3.83 3.69 3.70 23.0M
2022-01-06 3.70 3.80 3.70 3.75 22.5M
2022-01-05 3.71 3.81 3.69 3.74 32.1M
2022-01-04 3.68 3.77 3.68 3.72 22.6M