4.68
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 | 4.57 | 4.81 | 4.50 | 4.53 | 34.4M |
| 2024-12-30 | 4.72 | 4.72 | 4.51 | 4.55 | 28.7M |
| 2024-12-27 | 4.63 | 4.83 | 4.60 | 4.73 | 31.7M |
| 2024-12-26 | 4.77 | 4.82 | 4.61 | 4.65 | 41.8M |
| 2024-12-25 | 5.11 | 5.11 | 4.70 | 4.81 | 62.4M |
| 2024-12-24 | 5.01 | 5.27 | 4.90 | 5.17 | 54.2M |
| 2024-12-23 | 5.18 | 5.29 | 4.98 | 5.02 | 53.0M |
| 2024-12-20 | 5.40 | 5.59 | 5.26 | 5.26 | 121.6M |
| 2024-12-19 | 4.90 | 5.39 | 4.85 | 5.39 | 70.6M |
| 2024-12-18 | 4.87 | 4.94 | 4.78 | 4.90 | 20.4M |
| 2024-12-17 | 5.09 | 5.10 | 4.86 | 4.87 | 32.7M |
| 2024-12-16 | 5.16 | 5.22 | 5.06 | 5.09 | 27.2M |
| 2024-12-13 | 5.36 | 5.38 | 5.14 | 5.15 | 44.2M |
| 2024-12-12 | 5.28 | 5.40 | 5.23 | 5.38 | 48.4M |
| 2024-12-11 | 5.18 | 5.33 | 5.18 | 5.29 | 35.3M |
| 2024-12-10 | 5.33 | 5.40 | 5.26 | 5.27 | 57.8M |
| 2024-12-09 | 5.34 | 5.36 | 5.15 | 5.19 | 41.9M |
| 2024-12-06 | 5.34 | 5.42 | 5.23 | 5.33 | 50.7M |
| 2024-12-05 | 5.13 | 5.38 | 5.13 | 5.31 | 51.6M |
| 2024-12-04 | 5.53 | 5.53 | 5.18 | 5.20 | 98.1M |
| 2024-12-03 | 5.29 | 5.80 | 5.20 | 5.63 | 139.0M |
| 2024-12-02 | 5.12 | 5.30 | 5.10 | 5.27 | 53.0M |
| 2024-11-29 | 5.10 | 5.25 | 5.04 | 5.15 | 52.2M |
| 2024-11-28 | 5.04 | 5.25 | 5.00 | 5.08 | 58.6M |
| 2024-11-27 | 4.90 | 5.03 | 4.77 | 5.02 | 45.8M |
| 2024-11-26 | 5.05 | 5.10 | 4.92 | 4.94 | 31.0M |
| 2024-11-25 | 4.98 | 5.07 | 4.88 | 5.05 | 42.4M |
| 2024-11-22 | 5.30 | 5.30 | 4.99 | 5.00 | 76.0M |
| 2024-11-21 | 5.30 | 5.64 | 5.19 | 5.43 | 108.0M |
| 2024-11-20 | 5.10 | 5.31 | 5.03 | 5.29 | 68.0M |
| 2024-11-19 | 4.88 | 5.10 | 4.80 | 5.10 | 63.1M |
| 2024-11-18 | 5.14 | 5.26 | 4.87 | 4.90 | 59.3M |
| 2024-11-15 | 5.45 | 5.54 | 5.11 | 5.14 | 75.9M |
| 2024-11-14 | 5.57 | 5.71 | 5.42 | 5.49 | 65.4M |
| 2024-11-13 | 5.75 | 5.76 | 5.45 | 5.56 | 77.5M |
| 2024-11-12 | 5.86 | 5.93 | 5.73 | 5.80 | 80.1M |
| 2024-11-11 | 6.00 | 6.05 | 5.70 | 5.86 | 83.5M |
| 2024-11-08 | 5.84 | 6.14 | 5.74 | 5.97 | 116.4M |
| 2024-11-07 | 5.96 | 5.96 | 5.61 | 5.84 | 127.3M |
| 2024-11-06 | 6.32 | 6.52 | 6.03 | 6.04 | 147.7M |
| 2024-11-05 | 5.73 | 6.98 | 5.73 | 6.65 | 198.7M |
| 2024-11-04 | 6.37 | 6.37 | 6.37 | 6.37 | 29.0M |
| 2024-11-01 | 8.30 | 8.60 | 7.08 | 7.08 | 197.5M |
| 2024-10-31 | 7.15 | 7.87 | 7.15 | 7.87 | 148.4M |
| 2024-10-30 | 6.50 | 7.25 | 5.99 | 7.15 | 238.3M |
| 2024-10-29 | 6.34 | 6.60 | 6.00 | 6.60 | 180.3M |
| 2024-10-28 | 5.31 | 6.00 | 5.01 | 6.00 | 234.4M |
| 2024-10-25 | 5.16 | 5.75 | 5.16 | 5.45 | 207.9M |
| 2024-10-24 | 5.96 | 5.96 | 4.96 | 5.51 | 321.7M |
| 2024-10-23 | 5.42 | 5.42 | 5.20 | 5.42 | 56.8M |
| 2024-10-22 | 4.81 | 4.93 | 4.64 | 4.93 | 78.0M |
| 2024-10-21 | 4.40 | 4.48 | 4.08 | 4.48 | 185.1M |
| 2024-10-18 | 4.07 | 4.07 | 4.00 | 4.07 | 166.7M |
| 2024-10-17 | 3.70 | 3.70 | 3.70 | 3.70 | 5.1M |
| 2024-10-16 | 3.36 | 3.36 | 3.36 | 3.36 | 10.9M |
| 2024-10-15 | 3.05 | 3.05 | 3.05 | 3.05 | 13.3M |
| 2024-10-14 | 2.70 | 2.77 | 2.66 | 2.77 | 27.1M |
| 2024-10-11 | 2.61 | 2.64 | 2.50 | 2.52 | 20.9M |
| 2024-10-10 | 2.49 | 2.71 | 2.44 | 2.64 | 40.1M |
| 2024-10-09 | 2.74 | 2.75 | 2.47 | 2.47 | 31.6M |
| 2024-10-08 | 2.86 | 2.86 | 2.61 | 2.74 | 50.5M |
| 2024-09-30 | 2.45 | 2.62 | 2.40 | 2.60 | 43.2M |
| 2024-09-27 | 2.36 | 2.42 | 2.30 | 2.39 | 29.2M |
| 2024-09-26 | 2.27 | 2.33 | 2.24 | 2.33 | 19.9M |
| 2024-09-25 | 2.21 | 2.29 | 2.21 | 2.26 | 22.4M |
| 2024-09-24 | 2.16 | 2.20 | 2.15 | 2.19 | 13.5M |
| 2024-09-23 | 2.15 | 2.16 | 2.13 | 2.14 | 5.4M |
| 2024-09-20 | 2.17 | 2.18 | 2.13 | 2.15 | 6.8M |
| 2024-09-19 | 2.11 | 2.18 | 2.10 | 2.17 | 12.1M |
| 2024-09-18 | 2.10 | 2.12 | 2.06 | 2.10 | 7.7M |
| 2024-09-13 | 2.10 | 2.13 | 2.09 | 2.10 | 7.1M |
| 2024-09-12 | 2.10 | 2.12 | 2.09 | 2.10 | 6.0M |
| 2024-09-11 | 2.08 | 2.11 | 2.06 | 2.10 | 5.7M |
| 2024-09-10 | 2.12 | 2.14 | 2.07 | 2.09 | 10.6M |
| 2024-09-09 | 2.14 | 2.16 | 2.09 | 2.12 | 9.0M |
| 2024-09-06 | 2.19 | 2.21 | 2.14 | 2.15 | 14.9M |
| 2024-09-05 | 2.18 | 2.24 | 2.15 | 2.21 | 18.6M |
| 2024-09-04 | 2.14 | 2.37 | 2.14 | 2.20 | 27.5M |
| 2024-09-03 | 2.20 | 2.21 | 2.12 | 2.15 | 19.2M |
| 2024-09-02 | 2.18 | 2.20 | 2.16 | 2.19 | 15.7M |
| 2024-08-30 | 2.18 | 2.24 | 2.15 | 2.21 | 27.9M |
| 2024-08-29 | 2.24 | 2.28 | 2.15 | 2.21 | 26.5M |
| 2024-08-28 | 2.29 | 2.31 | 2.13 | 2.22 | 37.9M |
| 2024-08-27 | 2.27 | 2.42 | 2.21 | 2.37 | 59.4M |
| 2024-08-26 | 2.30 | 2.44 | 2.27 | 2.29 | 80.8M |
| 2024-08-23 | 2.03 | 2.23 | 1.99 | 2.23 | 27.1M |
| 2024-08-22 | 2.08 | 2.11 | 2.02 | 2.03 | 10.9M |
| 2024-08-21 | 2.08 | 2.11 | 2.05 | 2.07 | 14.7M |
| 2024-08-20 | 2.16 | 2.19 | 2.12 | 2.12 | 12.0M |
| 2024-08-19 | 2.15 | 2.19 | 2.13 | 2.16 | 11.2M |
| 2024-08-16 | 2.18 | 2.19 | 2.14 | 2.14 | 14.9M |
| 2024-08-15 | 2.16 | 2.22 | 2.13 | 2.18 | 35.7M |
| 2024-08-14 | 2.07 | 2.28 | 2.07 | 2.20 | 51.8M |
| 2024-08-13 | 2.05 | 2.08 | 2.00 | 2.07 | 12.2M |
| 2024-08-12 | 2.05 | 2.07 | 2.02 | 2.03 | 11.5M |
| 2024-08-09 | 2.05 | 2.10 | 2.04 | 2.06 | 15.7M |
| 2024-08-08 | 2.01 | 2.06 | 1.99 | 2.04 | 16.0M |
| 2024-08-07 | 2.06 | 2.08 | 2.03 | 2.04 | 20.3M |
| 2024-08-06 | 2.12 | 2.18 | 2.01 | 2.08 | 44.4M |
| 2024-08-05 | 2.29 | 2.29 | 2.16 | 2.21 | 65.5M |
| 2024-08-02 | 2.18 | 2.18 | 2.18 | 2.18 | 9.4M |
| 2024-08-01 | 1.97 | 2.00 | 1.95 | 1.98 | 10.2M |
| 2024-07-31 | 1.95 | 1.98 | 1.94 | 1.97 | 10.3M |
| 2024-07-30 | 1.90 | 1.94 | 1.88 | 1.94 | 8.4M |
| 2024-07-29 | 1.86 | 1.91 | 1.84 | 1.90 | 11.6M |
| 2024-07-26 | 1.84 | 1.86 | 1.83 | 1.85 | 6.1M |
| 2024-07-25 | 1.80 | 1.84 | 1.78 | 1.83 | 6.6M |
| 2024-07-24 | 1.85 | 1.85 | 1.80 | 1.81 | 7.6M |
| 2024-07-23 | 1.84 | 1.89 | 1.83 | 1.85 | 11.9M |
| 2024-07-22 | 1.82 | 1.84 | 1.81 | 1.84 | 6.9M |
| 2024-07-19 | 1.84 | 1.84 | 1.81 | 1.83 | 4.5M |
| 2024-07-18 | 1.85 | 1.85 | 1.80 | 1.84 | 8.1M |
| 2024-07-17 | 1.84 | 1.86 | 1.82 | 1.85 | 9.7M |
| 2024-07-16 | 1.85 | 1.89 | 1.83 | 1.84 | 11.6M |
| 2024-07-15 | 1.86 | 1.88 | 1.81 | 1.87 | 16.5M |
| 2024-07-12 | 1.89 | 1.95 | 1.83 | 1.85 | 22.8M |
| 2024-07-11 | 1.82 | 1.90 | 1.81 | 1.87 | 27.6M |
| 2024-07-10 | 1.83 | 1.83 | 1.78 | 1.79 | 11.7M |
| 2024-07-09 | 1.85 | 1.88 | 1.75 | 1.83 | 20.6M |
| 2024-07-08 | 1.93 | 1.95 | 1.85 | 1.86 | 16.2M |
| 2024-07-05 | 1.96 | 2.01 | 1.93 | 2.00 | 7.9M |
| 2024-07-04 | 2.05 | 2.05 | 1.95 | 1.96 | 9.3M |
| 2024-07-03 | 2.04 | 2.07 | 2.03 | 2.05 | 8.4M |
| 2024-07-02 | 1.99 | 2.05 | 1.98 | 2.04 | 8.2M |
| 2024-07-01 | 1.93 | 2.00 | 1.92 | 1.99 | 10.5M |
| 2024-06-28 | 1.94 | 1.97 | 1.92 | 1.93 | 6.4M |
| 2024-06-27 | 1.95 | 1.99 | 1.94 | 1.94 | 9.4M |
| 2024-06-26 | 1.92 | 1.97 | 1.85 | 1.96 | 11.4M |
| 2024-06-25 | 1.94 | 1.98 | 1.91 | 1.92 | 9.0M |
| 2024-06-24 | 2.01 | 2.01 | 1.93 | 1.94 | 10.3M |
| 2024-06-21 | 2.01 | 2.05 | 1.99 | 2.02 | 6.9M |
| 2024-06-20 | 2.08 | 2.08 | 2.00 | 2.01 | 9.1M |
| 2024-06-19 | 2.07 | 2.11 | 2.06 | 2.09 | 9.7M |
| 2024-06-18 | 2.03 | 2.08 | 2.02 | 2.06 | 8.1M |
| 2024-06-17 | 2.05 | 2.07 | 2.02 | 2.03 | 9.0M |
| 2024-06-14 | 2.05 | 2.07 | 2.02 | 2.06 | 7.1M |
| 2024-06-13 | 2.07 | 2.09 | 2.04 | 2.05 | 7.9M |
| 2024-06-12 | 2.03 | 2.09 | 2.02 | 2.09 | 10.9M |
| 2024-06-11 | 2.08 | 2.08 | 2.01 | 2.02 | 10.7M |
| 2024-06-07 | 2.03 | 2.10 | 2.02 | 2.09 | 20.4M |
| 2024-06-06 | 2.16 | 2.18 | 1.94 | 2.00 | 39.2M |
| 2024-06-05 | 2.22 | 2.22 | 2.16 | 2.16 | 11.4M |
| 2024-06-04 | 2.23 | 2.24 | 2.19 | 2.22 | 8.4M |
| 2024-06-03 | 2.31 | 2.31 | 2.22 | 2.25 | 12.2M |
| 2024-05-31 | 2.32 | 2.32 | 2.30 | 2.31 | 6.5M |
| 2024-05-30 | 2.33 | 2.34 | 2.30 | 2.32 | 7.5M |
| 2024-05-29 | 2.32 | 2.36 | 2.31 | 2.33 | 6.9M |
| 2024-05-28 | 2.36 | 2.37 | 2.32 | 2.32 | 9.1M |
| 2024-05-27 | 2.38 | 2.40 | 2.33 | 2.37 | 9.5M |
| 2024-05-24 | 2.42 | 2.44 | 2.38 | 2.38 | 8.8M |
| 2024-05-23 | 2.49 | 2.49 | 2.41 | 2.43 | 18.2M |
| 2024-05-22 | 2.44 | 2.52 | 2.43 | 2.50 | 13.3M |
| 2024-05-21 | 2.46 | 2.49 | 2.42 | 2.44 | 10.0M |
| 2024-05-20 | 2.48 | 2.50 | 2.44 | 2.47 | 14.4M |
| 2024-05-17 | 2.44 | 2.48 | 2.42 | 2.48 | 14.3M |
| 2024-05-16 | 2.35 | 2.45 | 2.35 | 2.44 | 18.5M |
| 2024-05-15 | 2.35 | 2.39 | 2.32 | 2.36 | 13.0M |
| 2024-05-14 | 2.33 | 2.38 | 2.32 | 2.36 | 16.3M |
| 2024-05-13 | 2.43 | 2.44 | 2.36 | 2.37 | 15.8M |
| 2024-05-10 | 2.45 | 2.47 | 2.41 | 2.43 | 10.3M |
| 2024-05-09 | 2.41 | 2.47 | 2.41 | 2.46 | 10.9M |
| 2024-05-08 | 2.46 | 2.46 | 2.40 | 2.41 | 11.8M |
| 2024-05-07 | 2.47 | 2.47 | 2.44 | 2.46 | 11.0M |
| 2024-05-06 | 2.45 | 2.49 | 2.45 | 2.46 | 15.2M |
| 2024-04-30 | 2.48 | 2.50 | 2.41 | 2.44 | 18.0M |
| 2024-04-29 | 2.38 | 2.50 | 2.36 | 2.50 | 25.0M |
| 2024-04-26 | 2.37 | 2.40 | 2.33 | 2.38 | 24.3M |
| 2024-04-25 | 2.33 | 2.43 | 2.33 | 2.40 | 30.9M |
| 2024-04-24 | 2.47 | 2.55 | 2.42 | 2.44 | 39.9M |
| 2024-04-23 | 2.29 | 2.35 | 2.27 | 2.32 | 10.7M |
| 2024-04-22 | 2.33 | 2.34 | 2.23 | 2.27 | 13.2M |
| 2024-04-19 | 2.35 | 2.38 | 2.31 | 2.33 | 11.5M |
| 2024-04-18 | 2.38 | 2.42 | 2.34 | 2.35 | 15.3M |
| 2024-04-17 | 2.25 | 2.40 | 2.25 | 2.39 | 21.4M |
| 2024-04-16 | 2.42 | 2.43 | 2.22 | 2.22 | 28.4M |
| 2024-04-15 | 2.61 | 2.62 | 2.36 | 2.45 | 24.7M |
| 2024-04-12 | 2.66 | 2.67 | 2.60 | 2.60 | 11.1M |
| 2024-04-11 | 2.58 | 2.67 | 2.57 | 2.65 | 11.3M |
| 2024-04-10 | 2.69 | 2.70 | 2.58 | 2.61 | 14.1M |
| 2024-04-09 | 2.68 | 2.71 | 2.66 | 2.69 | 10.0M |
| 2024-04-08 | 2.75 | 2.75 | 2.67 | 2.68 | 14.3M |
| 2024-04-03 | 2.76 | 2.78 | 2.72 | 2.75 | 10.6M |
| 2024-04-02 | 2.74 | 2.80 | 2.73 | 2.78 | 16.4M |
| 2024-04-01 | 2.69 | 2.75 | 2.68 | 2.73 | 11.7M |
| 2024-03-29 | 2.63 | 2.69 | 2.62 | 2.68 | 11.0M |
| 2024-03-28 | 2.57 | 2.64 | 2.57 | 2.63 | 10.1M |
| 2024-03-27 | 2.65 | 2.67 | 2.57 | 2.57 | 10.4M |
| 2024-03-26 | 2.64 | 2.66 | 2.59 | 2.65 | 10.2M |
| 2024-03-25 | 2.69 | 2.70 | 2.62 | 2.63 | 11.6M |
| 2024-03-22 | 2.75 | 2.76 | 2.66 | 2.69 | 14.2M |
| 2024-03-21 | 2.72 | 2.75 | 2.68 | 2.73 | 12.3M |
| 2024-03-20 | 2.67 | 2.72 | 2.67 | 2.72 | 12.9M |
| 2024-03-19 | 2.70 | 2.72 | 2.67 | 2.67 | 11.2M |
| 2024-03-18 | 2.65 | 2.72 | 2.65 | 2.69 | 13.4M |
| 2024-03-15 | 2.61 | 2.66 | 2.59 | 2.65 | 11.1M |
| 2024-03-14 | 2.61 | 2.63 | 2.58 | 2.61 | 10.7M |
| 2024-03-13 | 2.64 | 2.66 | 2.59 | 2.62 | 11.1M |
| 2024-03-12 | 2.60 | 2.64 | 2.57 | 2.64 | 15.8M |
| 2024-03-11 | 2.55 | 2.60 | 2.54 | 2.60 | 9.4M |
| 2024-03-08 | 2.55 | 2.56 | 2.51 | 2.55 | 7.5M |
| 2024-03-07 | 2.52 | 2.58 | 2.52 | 2.54 | 13.1M |
| 2024-03-06 | 2.48 | 2.56 | 2.47 | 2.52 | 11.8M |
| 2024-03-05 | 2.55 | 2.55 | 2.48 | 2.49 | 12.4M |
| 2024-03-04 | 2.59 | 2.61 | 2.52 | 2.57 | 12.3M |
| 2024-03-01 | 2.61 | 2.63 | 2.57 | 2.61 | 12.7M |
| 2024-02-29 | 2.51 | 2.62 | 2.48 | 2.61 | 15.9M |
| 2024-02-28 | 2.74 | 2.79 | 2.53 | 2.54 | 29.4M |
| 2024-02-27 | 2.68 | 2.74 | 2.65 | 2.73 | 12.4M |
| 2024-02-26 | 2.66 | 2.74 | 2.63 | 2.69 | 16.9M |
| 2024-02-23 | 2.56 | 2.66 | 2.56 | 2.65 | 19.0M |
| 2024-02-22 | 2.52 | 2.57 | 2.50 | 2.56 | 13.4M |
| 2024-02-21 | 2.46 | 2.59 | 2.44 | 2.53 | 17.9M |
| 2024-02-20 | 2.47 | 2.49 | 2.40 | 2.48 | 11.6M |
| 2024-02-19 | 2.40 | 2.50 | 2.40 | 2.47 | 20.5M |
| 2024-02-08 | 2.20 | 2.38 | 2.17 | 2.37 | 25.5M |
| 2024-02-07 | 2.33 | 2.33 | 2.15 | 2.19 | 33.5M |
| 2024-02-06 | 2.29 | 2.49 | 2.18 | 2.34 | 38.4M |
| 2024-02-05 | 2.64 | 2.68 | 2.42 | 2.42 | 26.6M |
| 2024-02-02 | 2.83 | 2.89 | 2.58 | 2.69 | 24.4M |
| 2024-02-01 | 2.95 | 2.95 | 2.77 | 2.81 | 28.5M |
| 2024-01-31 | 3.10 | 3.11 | 2.93 | 2.95 | 19.6M |
| 2024-01-30 | 3.20 | 3.23 | 3.09 | 3.10 | 15.5M |
| 2024-01-29 | 3.33 | 3.33 | 3.21 | 3.23 | 15.3M |
| 2024-01-26 | 3.24 | 3.34 | 3.24 | 3.33 | 18.8M |
| 2024-01-25 | 3.11 | 3.24 | 3.08 | 3.24 | 16.9M |
| 2024-01-24 | 2.98 | 3.07 | 2.93 | 3.07 | 18.6M |
| 2024-01-23 | 3.04 | 3.09 | 2.85 | 2.96 | 23.7M |
| 2024-01-22 | 3.23 | 3.25 | 3.03 | 3.04 | 18.5M |
| 2024-01-19 | 3.30 | 3.34 | 3.23 | 3.24 | 11.8M |
| 2024-01-18 | 3.35 | 3.35 | 3.20 | 3.28 | 15.4M |
| 2024-01-17 | 3.41 | 3.42 | 3.36 | 3.36 | 9.2M |
| 2024-01-16 | 3.40 | 3.41 | 3.36 | 3.41 | 9.3M |
| 2024-01-15 | 3.36 | 3.41 | 3.36 | 3.40 | 10.0M |
| 2024-01-12 | 3.39 | 3.44 | 3.37 | 3.38 | 9.0M |
| 2024-01-11 | 3.34 | 3.40 | 3.34 | 3.39 | 9.6M |
| 2024-01-10 | 3.37 | 3.39 | 3.33 | 3.34 | 9.4M |
| 2024-01-09 | 3.34 | 3.39 | 3.34 | 3.36 | 10.8M |
| 2024-01-08 | 3.38 | 3.39 | 3.33 | 3.35 | 12.1M |
| 2024-01-05 | 3.40 | 3.43 | 3.36 | 3.38 | 12.7M |
| 2024-01-04 | 3.38 | 3.43 | 3.37 | 3.40 | 13.0M |
| 2024-01-03 | 3.35 | 3.39 | 3.34 | 3.39 | 11.4M |
| 2024-01-02 | 3.30 | 3.36 | 3.29 | 3.35 | 10.3M |