Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.27 | 1.30 | 1.26 | 1.28 | 104.0M |
| 2025-09-25 | 1.30 | 1.30 | 1.27 | 1.27 | 123.9M |
| 2025-09-24 | 1.30 | 1.31 | 1.28 | 1.29 | 111.9M |
| 2025-09-23 | 1.34 | 1.34 | 1.29 | 1.30 | 131.1M |
| 2025-09-22 | 1.37 | 1.37 | 1.32 | 1.33 | 152.6M |
| 2025-09-19 | 1.36 | 1.39 | 1.35 | 1.37 | 191.8M |
| 2025-09-18 | 1.40 | 1.41 | 1.33 | 1.36 | 240.3M |
| 2025-09-17 | 1.41 | 1.42 | 1.38 | 1.39 | 182.3M |
| 2025-09-16 | 1.43 | 1.45 | 1.37 | 1.41 | 183.0M |
| 2025-09-15 | 1.49 | 1.50 | 1.42 | 1.44 | 154.0M |
| 2025-09-12 | 1.50 | 1.53 | 1.48 | 1.49 | 140.0M |
| 2025-09-11 | 1.46 | 1.50 | 1.44 | 1.49 | 152.4M |
| 2025-09-10 | 1.44 | 1.48 | 1.44 | 1.47 | 102.8M |
| 2025-09-09 | 1.41 | 1.45 | 1.40 | 1.44 | 181.7M |
| 2025-09-08 | 1.41 | 1.43 | 1.39 | 1.41 | 152.9M |
| 2025-09-05 | 1.41 | 1.44 | 1.40 | 1.41 | 145.4M |
| 2025-09-04 | 1.45 | 1.48 | 1.40 | 1.41 | 179.8M |
| 2025-09-03 | 1.48 | 1.50 | 1.44 | 1.44 | 161.4M |
| 2025-09-02 | 1.57 | 1.57 | 1.47 | 1.48 | 236.7M |
| 2025-09-01 | 1.63 | 1.64 | 1.55 | 1.57 | 144.6M |
| 2025-08-29 | 1.69 | 1.70 | 1.62 | 1.63 | 175.4M |
| 2025-08-28 | 1.58 | 1.70 | 1.56 | 1.68 | 490.0M |
| 2025-08-27 | 1.63 | 1.63 | 1.53 | 1.54 | 263.4M |
| 2025-08-26 | 1.65 | 1.65 | 1.61 | 1.64 | 199.7M |
| 2025-08-25 | 1.66 | 1.69 | 1.63 | 1.64 | 227.4M |
| 2025-08-22 | 1.62 | 1.64 | 1.58 | 1.63 | 165.6M |
| 2025-08-21 | 1.63 | 1.65 | 1.58 | 1.62 | 171.2M |
| 2025-08-20 | 1.66 | 1.66 | 1.58 | 1.63 | 190.4M |
| 2025-08-19 | 1.65 | 1.72 | 1.64 | 1.66 | 304.4M |
| 2025-08-18 | 1.63 | 1.68 | 1.61 | 1.64 | 336.5M |
| 2025-08-15 | 1.49 | 1.62 | 1.47 | 1.61 | 475.8M |
| 2025-08-14 | 1.51 | 1.53 | 1.46 | 1.49 | 204.4M |
| 2025-08-13 | 1.50 | 1.54 | 1.47 | 1.50 | 231.6M |
| 2025-08-12 | 1.45 | 1.50 | 1.44 | 1.49 | 159.2M |
| 2025-08-11 | 1.46 | 1.47 | 1.44 | 1.45 | 72.5M |
| 2025-08-08 | 1.45 | 1.47 | 1.44 | 1.46 | 66.5M |
| 2025-08-07 | 1.44 | 1.46 | 1.41 | 1.46 | 127.0M |
| 2025-08-06 | 1.43 | 1.44 | 1.41 | 1.43 | 78.5M |
| 2025-08-05 | 1.41 | 1.45 | 1.41 | 1.44 | 119.3M |
| 2025-08-04 | 1.37 | 1.41 | 1.36 | 1.41 | 117.9M |
| 2025-08-01 | 1.42 | 1.44 | 1.39 | 1.39 | 116.2M |
| 2025-07-31 | 1.46 | 1.47 | 1.40 | 1.42 | 180.8M |
| 2025-07-30 | 1.47 | 1.49 | 1.42 | 1.47 | 194.1M |
| 2025-07-29 | 1.52 | 1.52 | 1.44 | 1.48 | 284.9M |
| 2025-07-28 | 1.50 | 1.53 | 1.47 | 1.53 | 175.2M |
| 2025-07-25 | 1.52 | 1.52 | 1.48 | 1.50 | 188.6M |
| 2025-07-24 | 1.45 | 1.53 | 1.45 | 1.52 | 253.2M |
| 2025-07-23 | 1.45 | 1.48 | 1.43 | 1.45 | 227.6M |
| 2025-07-22 | 1.45 | 1.46 | 1.41 | 1.44 | 174.5M |
| 2025-07-21 | 1.42 | 1.47 | 1.41 | 1.45 | 217.8M |
| 2025-07-18 | 1.43 | 1.44 | 1.38 | 1.41 | 248.1M |
| 2025-07-17 | 1.43 | 1.45 | 1.40 | 1.41 | 180.9M |
| 2025-07-16 | 1.46 | 1.47 | 1.42 | 1.43 | 224.0M |
| 2025-07-15 | 1.51 | 1.52 | 1.42 | 1.46 | 380.0M |
| 2025-07-14 | 1.51 | 1.54 | 1.47 | 1.50 | 254.9M |
| 2025-07-11 | 1.50 | 1.58 | 1.48 | 1.51 | 520.8M |
| 2025-07-10 | 1.42 | 1.51 | 1.41 | 1.50 | 352.1M |
| 2025-07-09 | 1.45 | 1.45 | 1.41 | 1.41 | 138.7M |
| 2025-07-08 | 1.36 | 1.44 | 1.35 | 1.44 | 311.7M |
| 2025-07-07 | 1.37 | 1.38 | 1.35 | 1.35 | 121.7M |
| 2025-07-04 | 1.36 | 1.45 | 1.33 | 1.38 | 311.0M |
| 2025-07-03 | 1.34 | 1.38 | 1.31 | 1.36 | 174.2M |
| 2025-07-02 | 1.37 | 1.37 | 1.31 | 1.35 | 227.5M |
| 2025-06-30 | 1.38 | 1.40 | 1.34 | 1.34 | 289.8M |
| 2025-06-27 | 1.30 | 1.58 | 1.30 | 1.37 | 1,907.1M |
| 2025-06-26 | 1.28 | 1.32 | 1.22 | 1.28 | 402.4M |
| 2025-06-25 | 1.19 | 1.29 | 1.19 | 1.28 | 485.6M |
| 2025-06-24 | 1.14 | 1.19 | 1.14 | 1.18 | 212.0M |
| 2025-06-23 | 1.10 | 1.14 | 1.09 | 1.13 | 75.2M |
| 2025-06-20 | 1.11 | 1.12 | 1.09 | 1.11 | 105.3M |
| 2025-06-19 | 1.14 | 1.14 | 1.09 | 1.10 | 122.0M |
| 2025-06-18 | 1.18 | 1.19 | 1.13 | 1.14 | 139.0M |
| 2025-06-17 | 1.17 | 1.21 | 1.16 | 1.18 | 198.2M |
| 2025-06-16 | 1.12 | 1.17 | 1.12 | 1.16 | 139.6M |
| 2025-06-13 | 1.15 | 1.16 | 1.11 | 1.13 | 165.4M |
| 2025-06-12 | 1.17 | 1.18 | 1.14 | 1.15 | 166.8M |
| 2025-06-11 | 1.13 | 1.20 | 1.12 | 1.17 | 285.5M |
| 2025-06-10 | 1.13 | 1.16 | 1.11 | 1.12 | 183.5M |
| 2025-06-09 | 1.10 | 1.18 | 1.09 | 1.13 | 271.0M |
| 2025-06-06 | 1.09 | 1.11 | 1.07 | 1.09 | 129.8M |
| 2025-06-05 | 1.06 | 1.10 | 1.05 | 1.09 | 125.9M |
| 2025-06-04 | 1.04 | 1.06 | 1.03 | 1.05 | 105.2M |
| 2025-06-03 | 1.03 | 1.05 | 1.02 | 1.04 | 87.0M |
| 2025-06-02 | 1.03 | 1.03 | 0.96 | 1.02 | 76.8M |
| 2025-05-30 | 1.05 | 1.05 | 1.02 | 1.04 | 61.8M |
| 2025-05-29 | 1.03 | 1.05 | 1.02 | 1.05 | 88.2M |
| 2025-05-28 | 1.02 | 1.04 | 1.01 | 1.03 | 39.6M |
| 2025-05-27 | 1.02 | 1.03 | 1.00 | 1.02 | 50.7M |
| 2025-05-26 | 1.03 | 1.04 | 1.02 | 1.02 | 38.5M |
| 2025-05-23 | 1.04 | 1.05 | 1.02 | 1.02 | 56.0M |
| 2025-05-22 | 1.04 | 1.05 | 1.03 | 1.03 | 33.9M |
| 2025-05-21 | 1.05 | 1.06 | 1.04 | 1.05 | 31.1M |
| 2025-05-20 | 1.04 | 1.05 | 1.03 | 1.04 | 44.4M |
| 2025-05-19 | 1.04 | 1.05 | 1.02 | 1.04 | 46.3M |
| 2025-05-16 | 1.04 | 1.05 | 1.03 | 1.04 | 61.6M |
| 2025-05-15 | 1.08 | 1.08 | 1.04 | 1.05 | 66.0M |
| 2025-05-14 | 1.05 | 1.09 | 1.03 | 1.08 | 123.5M |
| 2025-05-13 | 1.07 | 1.07 | 1.03 | 1.04 | 66.7M |
| 2025-05-12 | 1.05 | 1.07 | 1.04 | 1.06 | 94.5M |
| 2025-05-09 | 1.03 | 1.05 | 1.02 | 1.04 | 85.6M |
| 2025-05-08 | 1.02 | 1.05 | 1.02 | 1.03 | 73.1M |
| 2025-05-07 | 1.06 | 1.07 | 1.02 | 1.02 | 120.4M |
| 2025-05-06 | 1.00 | 1.03 | 0.99 | 1.03 | 83.3M |
| 2025-05-02 | 0.99 | 1.01 | 0.99 | 1.01 | 25.0M |
| 2025-04-30 | 0.97 | 0.99 | 0.96 | 0.99 | 89.2M |
| 2025-04-29 | 0.98 | 1.00 | 0.96 | 0.97 | 117.6M |
| 2025-04-28 | 1.01 | 1.02 | 0.97 | 0.98 | 151.7M |
| 2025-04-25 | 1.00 | 1.03 | 0.99 | 1.02 | 244.6M |
| 2025-04-24 | 0.99 | 1.01 | 0.97 | 0.99 | 96.6M |
| 2025-04-23 | 1.00 | 1.01 | 0.98 | 0.99 | 86.0M |
| 2025-04-22 | 0.98 | 1.00 | 0.97 | 0.98 | 62.9M |
| 2025-04-17 | 0.97 | 1.00 | 0.96 | 0.98 | 61.9M |
| 2025-04-16 | 1.00 | 1.00 | 0.95 | 0.98 | 103.6M |
| 2025-04-15 | 1.01 | 1.02 | 0.99 | 1.00 | 61.1M |
| 2025-04-14 | 0.99 | 1.02 | 0.98 | 1.00 | 121.3M |
| 2025-04-11 | 0.94 | 0.98 | 0.93 | 0.97 | 128.4M |
| 2025-04-10 | 0.96 | 0.99 | 0.94 | 0.94 | 223.5M |
| 2025-04-09 | 0.90 | 0.95 | 0.88 | 0.94 | 193.5M |
| 2025-04-08 | 0.89 | 0.94 | 0.89 | 0.92 | 179.4M |
| 2025-04-07 | 0.99 | 1.01 | 0.86 | 0.88 | 425.1M |
| 2025-04-03 | 1.08 | 1.10 | 1.06 | 1.08 | 92.0M |
| 2025-04-02 | 1.08 | 1.11 | 1.08 | 1.09 | 55.9M |
| 2025-04-01 | 1.11 | 1.12 | 1.08 | 1.08 | 101.3M |
| 2025-03-31 | 1.12 | 1.12 | 1.09 | 1.10 | 109.4M |
| 2025-03-28 | 1.15 | 1.15 | 1.11 | 1.13 | 100.8M |
| 2025-03-27 | 1.15 | 1.16 | 1.13 | 1.14 | 70.9M |
| 2025-03-26 | 1.16 | 1.16 | 1.13 | 1.16 | 117.3M |
| 2025-03-25 | 1.18 | 1.20 | 1.15 | 1.16 | 80.0M |
| 2025-03-24 | 1.19 | 1.20 | 1.16 | 1.19 | 109.0M |
| 2025-03-21 | 1.23 | 1.24 | 1.18 | 1.19 | 161.7M |
| 2025-03-20 | 1.28 | 1.29 | 1.23 | 1.23 | 130.3M |
| 2025-03-19 | 1.29 | 1.30 | 1.26 | 1.28 | 97.8M |
| 2025-03-18 | 1.31 | 1.31 | 1.27 | 1.29 | 120.9M |
| 2025-03-17 | 1.28 | 1.31 | 1.26 | 1.30 | 153.5M |
| 2025-03-14 | 1.20 | 1.31 | 1.20 | 1.27 | 366.6M |
| 2025-03-13 | 1.22 | 1.22 | 1.18 | 1.20 | 93.5M |
| 2025-03-12 | 1.21 | 1.23 | 1.20 | 1.22 | 141.5M |
| 2025-03-11 | 1.17 | 1.21 | 1.16 | 1.21 | 113.0M |
| 2025-03-10 | 1.20 | 1.22 | 1.16 | 1.20 | 130.6M |
| 2025-03-07 | 1.19 | 1.24 | 1.17 | 1.20 | 145.2M |
| 2025-03-06 | 1.18 | 1.21 | 1.17 | 1.19 | 163.4M |
| 2025-03-05 | 1.16 | 1.19 | 1.14 | 1.16 | 116.3M |
| 2025-03-04 | 1.16 | 1.16 | 1.13 | 1.14 | 74.7M |
| 2025-03-03 | 1.17 | 1.19 | 1.15 | 1.17 | 85.4M |
| 2025-02-28 | 1.23 | 1.24 | 1.15 | 1.15 | 181.3M |
| 2025-02-27 | 1.24 | 1.25 | 1.20 | 1.23 | 179.0M |
| 2025-02-26 | 1.19 | 1.27 | 1.16 | 1.25 | 365.3M |
| 2025-02-25 | 1.23 | 1.23 | 1.17 | 1.18 | 176.3M |
| 2025-02-24 | 1.22 | 1.28 | 1.19 | 1.25 | 241.4M |
| 2025-02-21 | 1.22 | 1.23 | 1.19 | 1.22 | 211.7M |
| 2025-02-20 | 1.24 | 1.24 | 1.20 | 1.21 | 155.1M |
| 2025-02-19 | 1.24 | 1.27 | 1.22 | 1.25 | 124.1M |
| 2025-02-18 | 1.28 | 1.29 | 1.23 | 1.25 | 212.0M |
| 2025-02-17 | 1.39 | 1.40 | 1.25 | 1.29 | 465.5M |
| 2025-02-14 | 1.17 | 1.24 | 1.16 | 1.24 | 259.9M |
| 2025-02-13 | 1.22 | 1.22 | 1.15 | 1.15 | 215.4M |
| 2025-02-12 | 1.16 | 1.22 | 1.14 | 1.22 | 211.1M |
| 2025-02-11 | 1.18 | 1.19 | 1.14 | 1.15 | 95.7M |
| 2025-02-10 | 1.20 | 1.21 | 1.17 | 1.18 | 80.6M |
| 2025-02-07 | 1.18 | 1.23 | 1.16 | 1.20 | 157.8M |
| 2025-02-06 | 1.15 | 1.18 | 1.15 | 1.18 | 76.2M |
| 2025-02-05 | 1.19 | 1.19 | 1.12 | 1.15 | 93.9M |
| 2025-02-04 | 1.16 | 1.21 | 1.15 | 1.19 | 74.5M |
| 2025-02-03 | 1.16 | 1.16 | 1.09 | 1.15 | 75.3M |
| 2025-01-28 | 1.18 | 1.19 | 1.11 | 1.18 | 32.1M |
| 2025-01-27 | 1.20 | 1.22 | 1.17 | 1.19 | 68.7M |
| 2025-01-24 | 1.20 | 1.21 | 1.19 | 1.20 | 78.7M |
| 2025-01-23 | 1.18 | 1.23 | 1.17 | 1.19 | 131.8M |
| 2025-01-22 | 1.19 | 1.20 | 1.16 | 1.17 | 89.3M |
| 2025-01-21 | 1.20 | 1.22 | 1.17 | 1.19 | 107.5M |
| 2025-01-20 | 1.17 | 1.19 | 1.16 | 1.17 | 112.8M |
| 2025-01-17 | 1.14 | 1.17 | 1.13 | 1.16 | 55.3M |
| 2025-01-16 | 1.14 | 1.17 | 1.11 | 1.14 | 79.4M |
| 2025-01-15 | 1.12 | 1.14 | 1.11 | 1.13 | 45.7M |
| 2025-01-14 | 1.05 | 1.14 | 1.05 | 1.12 | 153.8M |
| 2025-01-13 | 1.05 | 1.07 | 1.03 | 1.06 | 96.2M |
| 2025-01-10 | 1.08 | 1.10 | 1.04 | 1.06 | 149.1M |
| 2025-01-09 | 1.10 | 1.12 | 1.08 | 1.09 | 99.6M |
| 2025-01-08 | 1.14 | 1.15 | 1.06 | 1.10 | 265.2M |
| 2025-01-07 | 1.15 | 1.17 | 1.12 | 1.15 | 92.3M |
| 2025-01-06 | 1.16 | 1.17 | 1.13 | 1.15 | 104.1M |
| 2025-01-03 | 1.19 | 1.19 | 1.15 | 1.15 | 133.6M |
| 2025-01-02 | 1.25 | 1.25 | 1.17 | 1.18 | 159.3M |