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 | 1.23 | 1.24 | 1.22 | 1.24 | 56.0M |
| 2025-09-25 | 1.24 | 1.24 | 1.23 | 1.23 | 65.3M |
| 2025-09-24 | 1.24 | 1.25 | 1.23 | 1.24 | 70.6M |
| 2025-09-23 | 1.25 | 1.25 | 1.24 | 1.25 | 248.7M |
| 2025-09-22 | 1.27 | 1.27 | 1.24 | 1.25 | 119.0M |
| 2025-09-19 | 1.27 | 1.27 | 1.26 | 1.27 | 70.4M |
| 2025-09-18 | 1.28 | 1.28 | 1.26 | 1.27 | 210.7M |
| 2025-09-17 | 1.28 | 1.29 | 1.28 | 1.28 | 61.0M |
| 2025-09-16 | 1.29 | 1.30 | 1.28 | 1.28 | 66.8M |
| 2025-09-15 | 1.29 | 1.29 | 1.29 | 1.29 | 30.5M |
| 2025-09-12 | 1.30 | 1.30 | 1.29 | 1.29 | 50.2M |
| 2025-09-11 | 1.29 | 1.30 | 1.28 | 1.30 | 56.4M |
| 2025-09-10 | 1.28 | 1.29 | 1.28 | 1.29 | 59.1M |
| 2025-09-09 | 1.27 | 1.28 | 1.27 | 1.27 | 61.5M |
| 2025-09-08 | 1.26 | 1.27 | 1.26 | 1.27 | 63.0M |
| 2025-09-05 | 1.25 | 1.26 | 1.24 | 1.26 | 82.8M |
| 2025-09-04 | 1.26 | 1.26 | 1.24 | 1.25 | 73.9M |
| 2025-09-03 | 1.26 | 1.26 | 1.25 | 1.25 | 62.1M |
| 2025-09-02 | 1.26 | 1.26 | 1.25 | 1.26 | 121.0M |
| 2025-09-01 | 1.26 | 1.27 | 1.25 | 1.25 | 77.9M |
| 2025-08-29 | 1.28 | 1.28 | 1.26 | 1.26 | 92.2M |
| 2025-08-28 | 1.26 | 1.28 | 1.26 | 1.28 | 71.4M |
| 2025-08-27 | 1.29 | 1.29 | 1.26 | 1.27 | 72.0M |
| 2025-08-26 | 1.30 | 1.30 | 1.29 | 1.29 | 74.0M |
| 2025-08-25 | 1.30 | 1.31 | 1.30 | 1.30 | 100.6M |
| 2025-08-22 | 1.30 | 1.31 | 1.29 | 1.30 | 53.8M |
| 2025-08-21 | 1.30 | 1.31 | 1.30 | 1.30 | 58.9M |
| 2025-08-20 | 1.30 | 1.30 | 1.29 | 1.30 | 53.4M |
| 2025-08-19 | 1.31 | 1.31 | 1.30 | 1.30 | 54.6M |
| 2025-08-18 | 1.31 | 1.31 | 1.31 | 1.31 | 63.6M |
| 2025-08-15 | 1.31 | 1.31 | 1.30 | 1.31 | 54.3M |
| 2025-08-14 | 1.32 | 1.32 | 1.31 | 1.31 | 55.8M |
| 2025-08-13 | 1.32 | 1.32 | 1.31 | 1.31 | 92.3M |
| 2025-08-12 | 1.30 | 1.31 | 1.30 | 1.31 | 37.8M |
| 2025-08-11 | 1.30 | 1.31 | 1.29 | 1.30 | 73.8M |
| 2025-08-08 | 1.30 | 1.31 | 1.29 | 1.30 | 60.2M |
| 2025-08-07 | 1.29 | 1.30 | 1.28 | 1.30 | 57.0M |
| 2025-08-06 | 1.28 | 1.30 | 1.28 | 1.29 | 39.5M |
| 2025-08-05 | 1.28 | 1.29 | 1.28 | 1.29 | 108.2M |
| 2025-08-04 | 1.27 | 1.28 | 1.25 | 1.27 | 71.9M |
| 2025-08-01 | 1.28 | 1.29 | 1.27 | 1.27 | 134.8M |
| 2025-07-31 | 1.30 | 1.30 | 1.28 | 1.28 | 86.2M |
| 2025-07-30 | 1.29 | 1.31 | 1.29 | 1.30 | 125.3M |
| 2025-07-29 | 1.30 | 1.31 | 1.29 | 1.30 | 77.6M |
| 2025-07-28 | 1.31 | 1.31 | 1.27 | 1.30 | 51.3M |
| 2025-07-25 | 1.31 | 1.32 | 1.31 | 1.31 | 82.5M |
| 2025-07-24 | 1.30 | 1.31 | 1.30 | 1.31 | 87.5M |
| 2025-07-23 | 1.29 | 1.30 | 1.29 | 1.30 | 99.8M |
| 2025-07-22 | 1.28 | 1.30 | 1.27 | 1.29 | 133.9M |
| 2025-07-21 | 1.27 | 1.28 | 1.26 | 1.28 | 61.0M |
| 2025-07-18 | 1.26 | 1.26 | 1.25 | 1.26 | 56.9M |
| 2025-07-17 | 1.26 | 1.26 | 1.25 | 1.25 | 42.9M |
| 2025-07-16 | 1.26 | 1.26 | 1.25 | 1.26 | 66.2M |
| 2025-07-15 | 1.26 | 1.27 | 1.25 | 1.26 | 97.8M |
| 2025-07-14 | 1.26 | 1.27 | 1.26 | 1.26 | 74.1M |
| 2025-07-11 | 1.25 | 1.27 | 1.25 | 1.26 | 125.9M |
| 2025-07-10 | 1.23 | 1.25 | 1.23 | 1.25 | 96.2M |
| 2025-07-09 | 1.23 | 1.23 | 1.22 | 1.23 | 63.8M |
| 2025-07-08 | 1.23 | 1.24 | 1.22 | 1.23 | 49.8M |
| 2025-07-07 | 1.23 | 1.23 | 1.23 | 1.23 | 51.0M |
| 2025-07-04 | 1.23 | 1.23 | 1.22 | 1.23 | 84.8M |
| 2025-07-03 | 1.23 | 1.24 | 1.22 | 1.23 | 98.5M |
| 2025-07-02 | 1.21 | 1.23 | 1.21 | 1.23 | 138.1M |
| 2025-07-01 | 1.21 | 1.21 | 1.21 | 1.21 | 54.9M |
| 2025-06-30 | 1.22 | 1.22 | 1.21 | 1.21 | 93.2M |
| 2025-06-27 | 1.23 | 1.23 | 1.21 | 1.22 | 81.4M |
| 2025-06-26 | 1.23 | 1.23 | 1.22 | 1.23 | 72.1M |
| 2025-06-25 | 1.24 | 1.24 | 1.22 | 1.23 | 70.2M |
| 2025-06-24 | 1.23 | 1.24 | 1.22 | 1.24 | 153.0M |
| 2025-06-23 | 1.21 | 1.23 | 1.21 | 1.23 | 93.4M |
| 2025-06-20 | 1.20 | 1.22 | 1.20 | 1.21 | 113.9M |
| 2025-06-19 | 1.23 | 1.23 | 1.20 | 1.20 | 70.8M |
| 2025-06-18 | 1.23 | 1.24 | 1.22 | 1.23 | 51.4M |
| 2025-06-17 | 1.23 | 1.24 | 1.23 | 1.23 | 52.0M |
| 2025-06-16 | 1.23 | 1.23 | 1.22 | 1.23 | 63.1M |
| 2025-06-13 | 1.22 | 1.24 | 1.22 | 1.23 | 82.1M |
| 2025-06-12 | 1.23 | 1.23 | 1.22 | 1.22 | 53.0M |
| 2025-06-11 | 1.21 | 1.23 | 1.21 | 1.22 | 94.1M |
| 2025-06-10 | 1.19 | 1.21 | 1.19 | 1.20 | 63.9M |
| 2025-06-09 | 1.19 | 1.19 | 1.18 | 1.18 | 42.9M |
| 2025-06-06 | 1.18 | 1.18 | 1.18 | 1.18 | 61.6M |
| 2025-06-05 | 1.18 | 1.19 | 1.17 | 1.18 | 40.0M |
| 2025-06-04 | 1.19 | 1.19 | 1.18 | 1.18 | 34.0M |
| 2025-06-03 | 1.17 | 1.19 | 1.17 | 1.18 | 61.6M |
| 2025-05-30 | 1.18 | 1.18 | 1.17 | 1.17 | 41.6M |
| 2025-05-29 | 1.18 | 1.18 | 1.17 | 1.18 | 44.9M |
| 2025-05-28 | 1.17 | 1.18 | 1.17 | 1.17 | 58.1M |
| 2025-05-27 | 1.17 | 1.18 | 1.17 | 1.17 | 48.2M |
| 2025-05-26 | 1.17 | 1.18 | 1.17 | 1.17 | 105.5M |
| 2025-05-23 | 1.18 | 1.18 | 1.17 | 1.17 | 99.6M |
| 2025-05-22 | 1.18 | 1.19 | 1.17 | 1.17 | 105.8M |
| 2025-05-21 | 1.17 | 1.18 | 1.16 | 1.18 | 114.3M |
| 2025-05-20 | 1.16 | 1.17 | 1.16 | 1.17 | 74.1M |
| 2025-05-19 | 1.15 | 1.16 | 1.15 | 1.15 | 52.6M |
| 2025-05-16 | 1.15 | 1.15 | 1.14 | 1.15 | 51.1M |
| 2025-05-15 | 1.15 | 1.16 | 1.15 | 1.15 | 88.0M |
| 2025-05-14 | 1.13 | 1.16 | 1.13 | 1.15 | 84.8M |
| 2025-05-13 | 1.12 | 1.14 | 1.12 | 1.13 | 91.7M |
| 2025-05-12 | 1.11 | 1.12 | 1.11 | 1.11 | 85.6M |
| 2025-05-09 | 1.10 | 1.11 | 1.10 | 1.10 | 71.4M |
| 2025-05-08 | 1.10 | 1.11 | 1.10 | 1.10 | 54.8M |
| 2025-05-07 | 1.10 | 1.11 | 1.10 | 1.10 | 47.1M |
| 2025-05-06 | 1.09 | 1.09 | 1.08 | 1.09 | 28.3M |
| 2025-04-30 | 1.09 | 1.10 | 1.08 | 1.09 | 30.5M |
| 2025-04-29 | 1.10 | 1.10 | 1.09 | 1.09 | 45.2M |
| 2025-04-28 | 1.09 | 1.10 | 1.09 | 1.10 | 32.4M |
| 2025-04-25 | 1.08 | 1.10 | 1.08 | 1.09 | 132.0M |
| 2025-04-24 | 1.08 | 1.09 | 1.08 | 1.08 | 31.4M |
| 2025-04-23 | 1.08 | 1.09 | 1.08 | 1.08 | 20.3M |
| 2025-04-22 | 1.07 | 1.08 | 1.07 | 1.07 | 31.4M |
| 2025-04-21 | 1.07 | 1.07 | 1.07 | 1.07 | 11.9M |
| 2025-04-18 | 1.07 | 1.07 | 1.07 | 1.07 | 8.3M |
| 2025-04-17 | 1.07 | 1.08 | 1.07 | 1.07 | 26.2M |
| 2025-04-16 | 1.08 | 1.08 | 1.06 | 1.07 | 44.4M |
| 2025-04-15 | 1.08 | 1.08 | 1.07 | 1.08 | 31.4M |
| 2025-04-14 | 1.06 | 1.08 | 1.06 | 1.07 | 44.4M |
| 2025-04-11 | 1.05 | 1.06 | 1.04 | 1.06 | 34.7M |
| 2025-04-10 | 1.05 | 1.07 | 1.04 | 1.05 | 72.6M |
| 2025-04-09 | 1.00 | 1.03 | 0.99 | 1.02 | 119.8M |
| 2025-04-08 | 1.01 | 1.04 | 1.01 | 1.02 | 104.5M |
| 2025-04-07 | 1.07 | 1.07 | 1.00 | 1.00 | 133.3M |
| 2025-04-03 | 1.12 | 1.12 | 1.11 | 1.12 | 51.9M |
| 2025-04-02 | 1.12 | 1.13 | 1.11 | 1.13 | 41.9M |
| 2025-04-01 | 1.11 | 1.12 | 1.11 | 1.12 | 40.2M |
| 2025-03-31 | 1.10 | 1.11 | 1.10 | 1.11 | 41.8M |
| 2025-03-28 | 1.12 | 1.12 | 1.10 | 1.10 | 70.3M |
| 2025-03-27 | 1.11 | 1.12 | 1.11 | 1.12 | 26.3M |
| 2025-03-26 | 1.11 | 1.12 | 1.11 | 1.11 | 31.6M |
| 2025-03-25 | 1.12 | 1.12 | 1.11 | 1.11 | 20.2M |
| 2025-03-24 | 1.12 | 1.13 | 1.12 | 1.12 | 20.3M |
| 2025-03-21 | 1.13 | 1.14 | 1.11 | 1.12 | 25.8M |
| 2025-03-20 | 1.14 | 1.14 | 1.13 | 1.13 | 12.8M |
| 2025-03-19 | 1.14 | 1.14 | 1.13 | 1.14 | 15.3M |
| 2025-03-18 | 1.14 | 1.14 | 1.13 | 1.14 | 33.7M |
| 2025-03-17 | 1.13 | 1.13 | 1.11 | 1.13 | 41.6M |
| 2025-03-14 | 1.11 | 1.12 | 1.11 | 1.12 | 28.8M |
| 2025-03-13 | 1.11 | 1.11 | 1.10 | 1.11 | 26.4M |
| 2025-03-12 | 1.11 | 1.11 | 1.10 | 1.11 | 21.6M |
| 2025-03-11 | 1.10 | 1.11 | 1.10 | 1.11 | 34.5M |
| 2025-03-10 | 1.10 | 1.11 | 1.10 | 1.10 | 27.0M |
| 2025-03-07 | 1.10 | 1.11 | 1.10 | 1.10 | 24.8M |
| 2025-03-06 | 1.10 | 1.10 | 1.10 | 1.10 | 30.5M |
| 2025-03-05 | 1.09 | 1.10 | 1.09 | 1.10 | 53.4M |
| 2025-03-04 | 1.09 | 1.09 | 1.08 | 1.09 | 32.4M |
| 2025-03-03 | 1.09 | 1.09 | 1.09 | 1.09 | 41.6M |
| 2025-02-28 | 1.09 | 1.09 | 1.08 | 1.08 | 47.7M |
| 2025-02-27 | 1.09 | 1.10 | 1.09 | 1.10 | 37.7M |
| 2025-02-26 | 1.09 | 1.10 | 1.09 | 1.09 | 39.5M |
| 2025-02-25 | 1.09 | 1.09 | 1.08 | 1.08 | 21.9M |
| 2025-02-24 | 1.10 | 1.10 | 1.09 | 1.10 | 37.8M |
| 2025-02-21 | 1.10 | 1.10 | 1.10 | 1.10 | 30.4M |
| 2025-02-20 | 1.10 | 1.10 | 1.09 | 1.10 | 24.3M |
| 2025-02-19 | 1.10 | 1.10 | 1.10 | 1.10 | 30.1M |
| 2025-02-18 | 1.10 | 1.11 | 1.09 | 1.10 | 58.6M |
| 2025-02-17 | 1.09 | 1.10 | 1.09 | 1.10 | 44.5M |
| 2025-02-14 | 1.09 | 1.09 | 1.08 | 1.09 | 36.2M |
| 2025-02-13 | 1.09 | 1.10 | 1.09 | 1.09 | 31.9M |
| 2025-02-12 | 1.08 | 1.09 | 1.08 | 1.09 | 37.0M |
| 2025-02-11 | 1.08 | 1.08 | 1.08 | 1.08 | 37.1M |
| 2025-02-10 | 1.08 | 1.08 | 1.07 | 1.08 | 36.2M |
| 2025-02-07 | 1.08 | 1.08 | 1.07 | 1.07 | 63.7M |
| 2025-02-06 | 1.07 | 1.08 | 1.07 | 1.08 | 35.4M |
| 2025-02-05 | 1.08 | 1.08 | 1.06 | 1.07 | 26.9M |
| 2025-01-27 | 1.07 | 1.07 | 1.07 | 1.07 | 34.9M |
| 2025-01-24 | 1.06 | 1.07 | 1.06 | 1.06 | 27.1M |
| 2025-01-23 | 1.06 | 1.07 | 1.06 | 1.06 | 65.2M |
| 2025-01-22 | 1.06 | 1.06 | 1.05 | 1.05 | 16.6M |
| 2025-01-21 | 1.06 | 1.06 | 1.06 | 1.06 | 24.5M |
| 2025-01-20 | 1.07 | 1.07 | 1.06 | 1.06 | 90.4M |
| 2025-01-17 | 1.06 | 1.07 | 1.06 | 1.06 | 50.5M |
| 2025-01-16 | 1.07 | 1.07 | 1.06 | 1.07 | 39.3M |
| 2025-01-15 | 1.07 | 1.07 | 1.06 | 1.06 | 35.2M |
| 2025-01-14 | 1.06 | 1.06 | 1.05 | 1.06 | 32.9M |
| 2025-01-13 | 1.05 | 1.05 | 1.04 | 1.05 | 23.4M |
| 2025-01-10 | 1.06 | 1.07 | 1.05 | 1.05 | 34.5M |
| 2025-01-09 | 1.07 | 1.07 | 1.06 | 1.06 | 37.1M |
| 2025-01-08 | 1.07 | 1.08 | 1.06 | 1.07 | 35.2M |
| 2025-01-07 | 1.08 | 1.09 | 1.07 | 1.07 | 45.1M |
| 2025-01-06 | 1.09 | 1.09 | 1.08 | 1.09 | 36.5M |
| 2025-01-03 | 1.08 | 1.09 | 1.08 | 1.08 | 29.1M |
| 2025-01-02 | 1.10 | 1.11 | 1.08 | 1.08 | 66.7M |