5.36
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 3.66 | 3.76 | 3.65 | 3.74 | 71.0M |
| 2023-12-28 | 3.58 | 3.68 | 3.58 | 3.65 | 52.9M |
| 2023-12-27 | 3.46 | 3.59 | 3.46 | 3.58 | 60.9M |
| 2023-12-22 | 3.48 | 3.50 | 3.42 | 3.46 | 53.1M |
| 2023-12-21 | 3.43 | 3.49 | 3.42 | 3.48 | 22.3M |
| 2023-12-20 | 3.47 | 3.49 | 3.43 | 3.45 | 40.1M |
| 2023-12-19 | 3.53 | 3.53 | 3.43 | 3.46 | 49.7M |
| 2023-12-18 | 3.57 | 3.58 | 3.49 | 3.51 | 45.2M |
| 2023-12-15 | 3.57 | 3.61 | 3.55 | 3.57 | 24.9M |
| 2023-12-14 | 3.54 | 3.58 | 3.54 | 3.56 | 22.5M |
| 2023-12-13 | 3.59 | 3.59 | 3.52 | 3.54 | 23.7M |
| 2023-12-12 | 3.57 | 3.60 | 3.55 | 3.58 | 29.9M |
| 2023-12-11 | 3.58 | 3.61 | 3.54 | 3.56 | 34.2M |
| 2023-12-08 | 3.58 | 3.62 | 3.54 | 3.61 | 39.2M |
| 2023-12-07 | 3.58 | 3.58 | 3.52 | 3.57 | 31.4M |
| 2023-12-06 | 3.53 | 3.60 | 3.51 | 3.57 | 25.9M |
| 2023-12-05 | 3.63 | 3.64 | 3.52 | 3.54 | 47.1M |
| 2023-12-04 | 3.67 | 3.67 | 3.61 | 3.63 | 34.8M |
| 2023-12-01 | 3.62 | 3.68 | 3.61 | 3.64 | 48.0M |
| 2023-11-30 | 3.51 | 3.64 | 3.51 | 3.62 | 76.2M |
| 2023-11-29 | 3.53 | 3.55 | 3.50 | 3.52 | 28.7M |
| 2023-11-28 | 3.56 | 3.57 | 3.51 | 3.53 | 30.2M |
| 2023-11-27 | 3.59 | 3.60 | 3.54 | 3.56 | 62.5M |
| 2023-11-24 | 3.62 | 3.63 | 3.58 | 3.60 | 46.6M |
| 2023-11-23 | 3.58 | 3.63 | 3.58 | 3.61 | 25.5M |
| 2023-11-22 | 3.55 | 3.61 | 3.54 | 3.59 | 91.1M |
| 2023-11-21 | 3.51 | 3.57 | 3.50 | 3.54 | 53.1M |
| 2023-11-20 | 3.47 | 3.53 | 3.45 | 3.50 | 59.4M |
| 2023-11-17 | 3.48 | 3.49 | 3.43 | 3.47 | 50.2M |
| 2023-11-16 | 3.51 | 3.53 | 3.45 | 3.50 | 32.4M |
| 2023-11-15 | 3.47 | 3.52 | 3.46 | 3.51 | 36.2M |
| 2023-11-14 | 3.45 | 3.48 | 3.41 | 3.45 | 40.3M |
| 2023-11-13 | 3.40 | 3.46 | 3.37 | 3.45 | 31.2M |
| 2023-11-10 | 3.37 | 3.40 | 3.35 | 3.39 | 18.8M |
| 2023-11-09 | 3.36 | 3.40 | 3.33 | 3.38 | 32.4M |
| 2023-11-08 | 3.38 | 3.39 | 3.33 | 3.35 | 50.3M |
| 2023-11-07 | 3.41 | 3.41 | 3.35 | 3.39 | 85.8M |
| 2023-11-06 | 3.49 | 3.49 | 3.37 | 3.43 | 61.8M |
| 2023-11-03 | 3.45 | 3.47 | 3.42 | 3.43 | 27.4M |
| 2023-11-02 | 3.42 | 3.46 | 3.40 | 3.44 | 31.6M |
| 2023-11-01 | 3.36 | 3.41 | 3.35 | 3.40 | 30.2M |
| 2023-10-31 | 3.37 | 3.40 | 3.32 | 3.36 | 54.4M |
| 2023-10-30 | 3.42 | 3.42 | 3.33 | 3.37 | 99.8M |
| 2023-10-27 | 3.45 | 3.49 | 3.39 | 3.42 | 99.7M |
| 2023-10-26 | 3.43 | 3.47 | 3.36 | 3.44 | 87.0M |
| 2023-10-25 | 3.62 | 3.66 | 3.40 | 3.43 | 160.1M |
| 2023-10-24 | 3.68 | 3.68 | 3.56 | 3.60 | 111.2M |
| 2023-10-20 | 3.77 | 3.77 | 3.66 | 3.71 | 69.2M |
| 2023-10-19 | 3.83 | 3.83 | 3.74 | 3.77 | 36.1M |
| 2023-10-18 | 3.83 | 3.87 | 3.81 | 3.84 | 27.1M |
| 2023-10-17 | 3.83 | 3.90 | 3.82 | 3.84 | 49.0M |
| 2023-10-16 | 3.84 | 3.86 | 3.80 | 3.83 | 28.1M |
| 2023-10-13 | 3.84 | 3.85 | 3.78 | 3.83 | 48.4M |
| 2023-10-12 | 3.87 | 3.91 | 3.84 | 3.85 | 51.3M |
| 2023-10-11 | 3.89 | 3.90 | 3.84 | 3.87 | 41.5M |
| 2023-10-10 | 3.93 | 3.95 | 3.87 | 3.89 | 28.6M |
| 2023-10-09 | 3.90 | 3.97 | 3.83 | 3.92 | 31.6M |
| 2023-10-06 | 3.86 | 3.91 | 3.86 | 3.89 | 7.8M |
| 2023-10-05 | 3.83 | 3.89 | 3.83 | 3.87 | 9.4M |
| 2023-10-04 | 3.90 | 3.90 | 3.83 | 3.85 | 8.7M |
| 2023-10-03 | 3.92 | 3.92 | 3.83 | 3.89 | 10.7M |
| 2023-09-29 | 3.91 | 3.95 | 3.90 | 3.92 | 13.0M |
| 2023-09-28 | 3.91 | 3.93 | 3.88 | 3.92 | 24.6M |
| 2023-09-27 | 3.93 | 3.95 | 3.89 | 3.91 | 31.0M |
| 2023-09-26 | 4.02 | 4.02 | 3.89 | 3.93 | 46.6M |
| 2023-09-25 | 4.05 | 4.07 | 3.95 | 4.02 | 47.0M |
| 2023-09-22 | 4.01 | 4.09 | 4.01 | 4.05 | 42.5M |
| 2023-09-21 | 4.00 | 4.08 | 3.99 | 4.03 | 62.5M |
| 2023-09-20 | 4.05 | 4.05 | 3.98 | 4.01 | 39.6M |
| 2023-09-19 | 3.99 | 4.07 | 3.96 | 4.04 | 64.5M |
| 2023-09-18 | 3.99 | 4.04 | 3.97 | 3.97 | 52.2M |
| 2023-09-15 | 3.93 | 4.04 | 3.93 | 3.99 | 82.5M |
| 2023-09-14 | 3.80 | 3.99 | 3.80 | 3.93 | 109.8M |
| 2023-09-13 | 3.86 | 3.87 | 3.80 | 3.82 | 44.1M |
| 2023-09-12 | 3.78 | 3.87 | 3.77 | 3.84 | 42.8M |
| 2023-09-11 | 3.76 | 3.81 | 3.75 | 3.78 | 34.3M |
| 2023-09-07 | 3.78 | 3.78 | 3.73 | 3.76 | 48.1M |
| 2023-09-06 | 3.76 | 3.78 | 3.73 | 3.76 | 21.4M |
| 2023-09-05 | 3.81 | 3.83 | 3.74 | 3.76 | 30.3M |
| 2023-09-04 | 3.74 | 3.82 | 3.74 | 3.79 | 43.4M |
| 2023-08-31 | 3.73 | 3.79 | 3.72 | 3.75 | 49.0M |
| 2023-08-30 | 3.76 | 3.77 | 3.70 | 3.73 | 57.2M |
| 2023-08-29 | 3.75 | 3.79 | 3.73 | 3.75 | 36.6M |
| 2023-08-28 | 3.80 | 3.87 | 3.72 | 3.73 | 64.5M |
| 2023-08-25 | 3.75 | 3.79 | 3.70 | 3.72 | 60.6M |
| 2023-08-24 | 3.79 | 3.81 | 3.73 | 3.75 | 65.0M |
| 2023-08-23 | 3.75 | 3.86 | 3.75 | 3.77 | 66.0M |
| 2023-08-22 | 3.80 | 3.93 | 3.80 | 3.90 | 89.3M |
| 2023-08-21 | 3.83 | 3.86 | 3.77 | 3.81 | 34.5M |
| 2023-08-18 | 3.87 | 3.88 | 3.81 | 3.83 | 35.9M |
| 2023-08-17 | 3.91 | 3.91 | 3.82 | 3.87 | 60.1M |
| 2023-08-16 | 3.95 | 3.97 | 3.91 | 3.93 | 48.8M |
| 2023-08-15 | 4.00 | 4.00 | 3.94 | 3.97 | 59.8M |
| 2023-08-14 | 3.97 | 4.01 | 3.92 | 3.97 | 68.4M |
| 2023-08-11 | 3.90 | 4.01 | 3.89 | 3.98 | 59.6M |
| 2023-08-10 | 3.93 | 3.99 | 3.86 | 3.89 | 135.2M |
| 2023-08-09 | 3.94 | 3.97 | 3.91 | 3.92 | 44.8M |
| 2023-08-08 | 3.90 | 3.94 | 3.88 | 3.93 | 28.2M |
| 2023-08-07 | 3.94 | 3.95 | 3.89 | 3.91 | 35.7M |
| 2023-08-04 | 3.92 | 4.03 | 3.92 | 3.93 | 60.2M |
| 2023-08-03 | 3.94 | 3.96 | 3.90 | 3.92 | 61.5M |
| 2023-08-02 | 3.98 | 4.00 | 3.88 | 3.94 | 53.2M |
| 2023-08-01 | 4.00 | 4.04 | 3.98 | 3.98 | 57.7M |
| 2023-07-31 | 4.08 | 4.09 | 3.93 | 4.00 | 156.2M |
| 2023-07-28 | 4.14 | 4.16 | 4.00 | 4.06 | 131.6M |
| 2023-07-27 | 4.16 | 4.18 | 4.13 | 4.16 | 87.8M |
| 2023-07-26 | 4.14 | 4.18 | 4.12 | 4.16 | 61.0M |
| 2023-07-25 | 4.12 | 4.15 | 4.10 | 4.12 | 81.1M |
| 2023-07-24 | 4.07 | 4.13 | 4.05 | 4.08 | 78.1M |
| 2023-07-21 | 4.08 | 4.12 | 4.04 | 4.09 | 80.5M |
| 2023-07-20 | 4.02 | 4.11 | 4.01 | 4.03 | 119.2M |
| 2023-07-19 | 3.92 | 4.03 | 3.91 | 4.00 | 82.5M |
| 2023-07-18 | 3.93 | 3.98 | 3.89 | 3.94 | 43.1M |
| 2023-07-14 | 3.78 | 4.00 | 3.75 | 3.94 | 129.6M |
| 2023-07-13 | 3.74 | 3.79 | 3.74 | 3.77 | 52.7M |
| 2023-07-12 | 3.78 | 3.80 | 3.69 | 3.73 | 64.1M |
| 2023-07-11 | 3.82 | 3.86 | 3.76 | 3.78 | 35.8M |
| 2023-07-10 | 3.82 | 3.88 | 3.80 | 3.82 | 33.5M |
| 2023-07-07 | 3.79 | 3.82 | 3.74 | 3.82 | 21.4M |
| 2023-07-06 | 3.85 | 3.86 | 3.77 | 3.81 | 23.1M |
| 2023-07-05 | 3.86 | 3.89 | 3.81 | 3.82 | 24.5M |
| 2023-07-04 | 3.83 | 3.85 | 3.79 | 3.84 | 33.5M |
| 2023-07-03 | 3.77 | 3.83 | 3.73 | 3.80 | 69.0M |
| 2023-06-30 | 3.73 | 3.78 | 3.71 | 3.75 | 47.5M |
| 2023-06-29 | 3.69 | 3.74 | 3.62 | 3.73 | 43.6M |
| 2023-06-28 | 3.72 | 3.73 | 3.65 | 3.68 | 56.4M |
| 2023-06-27 | 3.70 | 3.79 | 3.68 | 3.71 | 53.5M |
| 2023-06-26 | 3.68 | 3.74 | 3.68 | 3.70 | 26.9M |
| 2023-06-23 | 3.78 | 3.78 | 3.67 | 3.70 | 24.4M |
| 2023-06-21 | 3.85 | 3.87 | 3.73 | 3.78 | 82.5M |
| 2023-06-20 | 3.94 | 3.94 | 3.84 | 3.87 | 48.5M |
| 2023-06-19 | 3.89 | 3.94 | 3.86 | 3.93 | 61.7M |
| 2023-06-16 | 3.89 | 3.94 | 3.86 | 3.88 | 71.6M |
| 2023-06-15 | 3.87 | 3.91 | 3.80 | 3.87 | 77.0M |
| 2023-06-14 | 4.00 | 4.00 | 3.81 | 3.87 | 152.3M |
| 2023-06-13 | 4.01 | 4.05 | 3.92 | 3.99 | 44.1M |
| 2023-06-12 | 4.05 | 4.10 | 4.01 | 4.03 | 29.7M |
| 2023-06-09 | 3.94 | 4.08 | 3.93 | 4.05 | 45.5M |
| 2023-06-08 | 3.92 | 3.96 | 3.88 | 3.94 | 23.3M |
| 2023-06-07 | 3.99 | 4.00 | 3.91 | 3.93 | 19.7M |
| 2023-06-06 | 3.98 | 4.01 | 3.93 | 3.96 | 32.3M |
| 2023-06-05 | 3.96 | 4.00 | 3.93 | 3.96 | 23.6M |
| 2023-06-02 | 3.95 | 4.01 | 3.92 | 3.94 | 65.8M |
| 2023-06-01 | 3.89 | 3.96 | 3.85 | 3.91 | 50.9M |
| 2023-05-31 | 3.95 | 3.98 | 3.84 | 3.89 | 67.9M |
| 2023-05-30 | 3.97 | 4.04 | 3.94 | 4.03 | 68.2M |
| 2023-05-29 | 3.98 | 4.09 | 3.92 | 3.96 | 89.5M |
| 2023-05-25 | 4.01 | 4.04 | 3.91 | 3.97 | 91.8M |
| 2023-05-24 | 4.10 | 4.11 | 3.98 | 4.04 | 59.6M |
| 2023-05-23 | 4.19 | 4.20 | 4.08 | 4.11 | 38.8M |
| 2023-05-22 | 4.17 | 4.28 | 4.14 | 4.17 | 50.6M |
| 2023-05-19 | 4.13 | 4.18 | 4.07 | 4.15 | 54.2M |
| 2023-05-18 | 4.09 | 4.21 | 4.09 | 4.14 | 68.2M |
| 2023-05-17 | 4.20 | 4.20 | 4.05 | 4.07 | 141.3M |
| 2023-05-16 | 4.29 | 4.30 | 4.17 | 4.22 | 47.5M |
| 2023-05-15 | 4.27 | 4.37 | 4.12 | 4.27 | 138.8M |
| 2023-05-12 | 4.37 | 4.40 | 4.21 | 4.27 | 89.1M |
| 2023-05-11 | 4.43 | 4.44 | 4.32 | 4.38 | 64.5M |
| 2023-05-10 | 4.45 | 4.49 | 4.38 | 4.43 | 55.8M |
| 2023-05-09 | 4.50 | 4.57 | 4.40 | 4.43 | 71.1M |
| 2023-05-08 | 4.41 | 4.58 | 4.39 | 4.51 | 121.1M |
| 2023-05-05 | 4.35 | 4.52 | 4.32 | 4.38 | 96.5M |
| 2023-05-04 | 4.29 | 4.37 | 4.28 | 4.35 | 71.2M |
| 2023-05-03 | 4.31 | 4.33 | 4.25 | 4.30 | 22.6M |
| 2023-05-02 | 4.36 | 4.41 | 4.32 | 4.34 | 11.6M |
| 2023-04-28 | 4.28 | 4.39 | 4.28 | 4.35 | 63.6M |
| 2023-04-27 | 4.23 | 4.29 | 4.20 | 4.27 | 42.4M |
| 2023-04-26 | 4.20 | 4.27 | 4.18 | 4.23 | 62.4M |
| 2023-04-25 | 4.30 | 4.32 | 4.22 | 4.23 | 53.8M |
| 2023-04-24 | 4.30 | 4.40 | 4.25 | 4.32 | 51.8M |
| 2023-04-21 | 4.36 | 4.46 | 4.30 | 4.33 | 70.7M |
| 2023-04-20 | 4.30 | 4.37 | 4.27 | 4.34 | 60.4M |
| 2023-04-19 | 4.42 | 4.43 | 4.29 | 4.29 | 67.8M |
| 2023-04-18 | 4.46 | 4.49 | 4.41 | 4.41 | 82.8M |
| 2023-04-17 | 4.35 | 4.54 | 4.35 | 4.47 | 163.0M |
| 2023-04-14 | 4.34 | 4.45 | 4.30 | 4.36 | 63.2M |
| 2023-04-13 | 4.34 | 4.41 | 4.28 | 4.31 | 105.6M |
| 2023-04-12 | 4.25 | 4.45 | 4.20 | 4.35 | 168.1M |
| 2023-04-11 | 4.31 | 4.35 | 4.18 | 4.27 | 127.9M |
| 2023-04-06 | 4.32 | 4.41 | 4.30 | 4.36 | 89.4M |
| 2023-04-04 | 4.20 | 4.40 | 4.16 | 4.36 | 176.0M |
| 2023-04-03 | 4.14 | 4.28 | 4.14 | 4.18 | 128.8M |
| 2023-03-31 | 4.05 | 4.19 | 4.00 | 4.17 | 143.1M |
| 2023-03-30 | 4.05 | 4.11 | 4.01 | 4.05 | 113.6M |
| 2023-03-29 | 4.00 | 4.12 | 3.91 | 4.09 | 152.8M |
| 2023-03-28 | 4.04 | 4.06 | 3.95 | 3.98 | 131.3M |
| 2023-03-27 | 4.10 | 4.15 | 3.96 | 4.00 | 163.0M |
| 2023-03-24 | 4.20 | 4.20 | 4.02 | 4.06 | 212.7M |
| 2023-03-23 | 4.10 | 4.23 | 4.07 | 4.16 | 272.8M |
| 2023-03-22 | 4.14 | 4.30 | 4.13 | 4.21 | 177.2M |
| 2023-03-21 | 4.18 | 4.20 | 4.05 | 4.14 | 205.9M |
| 2023-03-20 | 4.35 | 4.42 | 4.05 | 4.15 | 234.8M |
| 2023-03-17 | 4.33 | 4.41 | 4.27 | 4.33 | 157.4M |
| 2023-03-16 | 4.31 | 4.38 | 4.22 | 4.27 | 122.1M |
| 2023-03-15 | 4.45 | 4.49 | 4.25 | 4.37 | 122.8M |
| 2023-03-14 | 4.47 | 4.51 | 4.31 | 4.42 | 161.6M |
| 2023-03-13 | 4.25 | 4.53 | 4.21 | 4.48 | 260.2M |
| 2023-03-10 | 4.35 | 4.52 | 4.18 | 4.21 | 225.0M |
| 2023-03-09 | 4.24 | 4.44 | 4.18 | 4.42 | 210.4M |
| 2023-03-08 | 4.10 | 4.30 | 4.08 | 4.25 | 130.8M |
| 2023-03-07 | 4.29 | 4.35 | 4.07 | 4.13 | 170.4M |
| 2023-03-06 | 4.22 | 4.39 | 4.22 | 4.30 | 156.3M |
| 2023-03-03 | 4.26 | 4.35 | 4.18 | 4.22 | 185.0M |
| 2023-03-02 | 4.16 | 4.33 | 4.14 | 4.23 | 178.0M |
| 2023-03-01 | 3.95 | 4.28 | 3.93 | 4.18 | 348.4M |
| 2023-02-28 | 3.90 | 4.01 | 3.88 | 3.91 | 235.2M |
| 2023-02-27 | 3.91 | 3.94 | 3.75 | 3.81 | 176.1M |
| 2023-02-24 | 3.91 | 3.98 | 3.87 | 3.90 | 96.7M |
| 2023-02-23 | 4.06 | 4.14 | 3.88 | 3.91 | 146.0M |
| 2023-02-22 | 4.10 | 4.10 | 3.97 | 4.03 | 90.9M |
| 2023-02-21 | 4.12 | 4.17 | 4.07 | 4.10 | 118.4M |
| 2023-02-20 | 3.93 | 4.20 | 3.93 | 4.08 | 216.2M |
| 2023-02-17 | 4.00 | 4.04 | 3.90 | 3.93 | 85.8M |
| 2023-02-16 | 3.92 | 4.18 | 3.89 | 4.01 | 329.2M |
| 2023-02-15 | 3.84 | 3.97 | 3.83 | 3.90 | 171.9M |
| 2023-02-14 | 3.83 | 3.86 | 3.79 | 3.84 | 57.2M |
| 2023-02-13 | 3.78 | 3.87 | 3.78 | 3.83 | 62.1M |
| 2023-02-10 | 3.87 | 3.92 | 3.80 | 3.82 | 67.2M |
| 2023-02-09 | 3.82 | 3.94 | 3.80 | 3.89 | 84.3M |
| 2023-02-08 | 3.90 | 3.90 | 3.82 | 3.86 | 81.8M |
| 2023-02-07 | 3.96 | 3.99 | 3.80 | 3.91 | 109.3M |
| 2023-02-06 | 3.88 | 3.99 | 3.83 | 3.95 | 137.2M |
| 2023-02-03 | 3.86 | 3.96 | 3.78 | 3.93 | 107.3M |
| 2023-02-02 | 3.89 | 4.00 | 3.87 | 3.89 | 140.4M |
| 2023-02-01 | 3.85 | 3.91 | 3.77 | 3.87 | 154.1M |
| 2023-01-31 | 3.82 | 3.88 | 3.76 | 3.86 | 124.7M |
| 2023-01-30 | 3.77 | 4.02 | 3.76 | 3.85 | 161.6M |
| 2023-01-27 | 3.67 | 3.80 | 3.67 | 3.76 | 81.1M |
| 2023-01-26 | 3.72 | 3.73 | 3.58 | 3.68 | 53.4M |
| 2023-01-20 | 3.46 | 3.74 | 3.44 | 3.73 | 122.8M |
| 2023-01-19 | 3.48 | 3.48 | 3.42 | 3.46 | 16.9M |
| 2023-01-18 | 3.45 | 3.51 | 3.39 | 3.48 | 80.5M |
| 2023-01-17 | 3.47 | 3.49 | 3.39 | 3.45 | 59.7M |
| 2023-01-16 | 3.49 | 3.54 | 3.44 | 3.47 | 64.9M |
| 2023-01-13 | 3.38 | 3.49 | 3.38 | 3.47 | 91.7M |
| 2023-01-12 | 3.29 | 3.40 | 3.29 | 3.37 | 79.4M |
| 2023-01-11 | 3.29 | 3.34 | 3.27 | 3.29 | 50.4M |
| 2023-01-10 | 3.25 | 3.30 | 3.24 | 3.25 | 37.3M |
| 2023-01-09 | 3.24 | 3.31 | 3.22 | 3.24 | 66.2M |
| 2023-01-06 | 3.21 | 3.26 | 3.19 | 3.22 | 72.3M |
| 2023-01-05 | 3.26 | 3.38 | 3.21 | 3.21 | 99.9M |
| 2023-01-04 | 3.21 | 3.29 | 3.21 | 3.26 | 113.9M |
| 2023-01-03 | 3.08 | 3.23 | 3.07 | 3.19 | 111.5M |