Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 2.93 | 2.96 | 2.93 | 2.94 | 14.5M |
| 2022-12-29 | 2.96 | 2.98 | 2.92 | 2.92 | 25.0M |
| 2022-12-28 | 2.99 | 3.04 | 2.95 | 2.99 | 27.4M |
| 2022-12-27 | 2.99 | 3.01 | 2.95 | 2.99 | 25.6M |
| 2022-12-26 | 2.83 | 3.03 | 2.82 | 2.99 | 49.9M |
| 2022-12-23 | 2.96 | 2.96 | 2.84 | 2.86 | 39.6M |
| 2022-12-22 | 3.05 | 3.08 | 2.95 | 2.95 | 37.5M |
| 2022-12-21 | 3.08 | 3.10 | 3.04 | 3.05 | 18.2M |
| 2022-12-20 | 3.04 | 3.13 | 3.01 | 3.09 | 28.6M |
| 2022-12-19 | 3.19 | 3.19 | 3.04 | 3.06 | 41.4M |
| 2022-12-16 | 3.21 | 3.23 | 3.18 | 3.18 | 27.4M |
| 2022-12-15 | 3.16 | 3.25 | 3.11 | 3.25 | 64.3M |
| 2022-12-14 | 3.20 | 3.21 | 3.17 | 3.18 | 25.6M |
| 2022-12-13 | 3.19 | 3.23 | 3.18 | 3.21 | 24.9M |
| 2022-12-12 | 3.23 | 3.24 | 3.18 | 3.20 | 32.8M |
| 2022-12-09 | 3.29 | 3.29 | 3.20 | 3.23 | 49.3M |
| 2022-12-08 | 3.26 | 3.32 | 3.24 | 3.27 | 41.6M |
| 2022-12-07 | 3.32 | 3.35 | 3.26 | 3.28 | 51.8M |
| 2022-12-06 | 3.37 | 3.37 | 3.30 | 3.31 | 56.6M |
| 2022-12-05 | 3.37 | 3.39 | 3.34 | 3.38 | 51.9M |
| 2022-12-02 | 3.41 | 3.42 | 3.33 | 3.37 | 64.4M |
| 2022-12-01 | 3.37 | 3.44 | 3.34 | 3.41 | 88.7M |
| 2022-11-30 | 3.40 | 3.51 | 3.38 | 3.40 | 112.3M |
| 2022-11-29 | 3.36 | 3.42 | 3.33 | 3.39 | 88.3M |
| 2022-11-28 | 3.28 | 3.43 | 3.25 | 3.36 | 91.6M |
| 2022-11-25 | 3.37 | 3.38 | 3.30 | 3.31 | 60.6M |
| 2022-11-24 | 3.34 | 3.44 | 3.32 | 3.39 | 103.4M |
| 2022-11-23 | 3.27 | 3.42 | 3.21 | 3.37 | 116.3M |
| 2022-11-22 | 3.30 | 3.30 | 3.23 | 3.26 | 46.4M |
| 2022-11-21 | 3.23 | 3.32 | 3.21 | 3.30 | 54.3M |
| 2022-11-18 | 3.37 | 3.38 | 3.26 | 3.27 | 65.8M |
| 2022-11-17 | 3.28 | 3.40 | 3.25 | 3.34 | 89.0M |
| 2022-11-16 | 3.31 | 3.37 | 3.28 | 3.31 | 147.6M |
| 2022-11-15 | 3.16 | 3.48 | 3.15 | 3.42 | 241.2M |
| 2022-11-14 | 3.28 | 3.29 | 3.12 | 3.16 | 82.2M |
| 2022-11-11 | 3.27 | 3.33 | 3.20 | 3.29 | 96.7M |
| 2022-11-10 | 3.28 | 3.31 | 3.23 | 3.23 | 61.5M |
| 2022-11-09 | 3.30 | 3.32 | 3.24 | 3.28 | 55.9M |
| 2022-11-08 | 3.40 | 3.40 | 3.27 | 3.30 | 85.4M |
| 2022-11-07 | 3.38 | 3.43 | 3.35 | 3.38 | 92.2M |
| 2022-11-04 | 3.30 | 3.45 | 3.30 | 3.39 | 137.3M |
| 2022-11-03 | 3.28 | 3.42 | 3.28 | 3.30 | 104.8M |
| 2022-11-02 | 3.23 | 3.38 | 3.20 | 3.33 | 126.0M |
| 2022-11-01 | 3.16 | 3.44 | 3.14 | 3.26 | 124.6M |
| 2022-10-31 | 3.08 | 3.16 | 3.07 | 3.14 | 64.2M |
| 2022-10-28 | 3.06 | 3.27 | 3.05 | 3.13 | 129.4M |
| 2022-10-27 | 3.31 | 3.34 | 3.18 | 3.19 | 139.8M |
| 2022-10-26 | 3.39 | 3.45 | 3.31 | 3.35 | 126.2M |
| 2022-10-25 | 3.33 | 3.48 | 3.21 | 3.40 | 128.1M |
| 2022-10-24 | 3.38 | 3.43 | 3.30 | 3.38 | 114.1M |
| 2022-10-21 | 3.46 | 3.51 | 3.36 | 3.38 | 154.4M |
| 2022-10-20 | 3.46 | 3.65 | 3.37 | 3.54 | 212.7M |
| 2022-10-19 | 3.57 | 3.75 | 3.45 | 3.46 | 358.5M |
| 2022-10-18 | 3.22 | 3.54 | 3.19 | 3.54 | 183.1M |
| 2022-10-17 | 3.12 | 3.25 | 3.11 | 3.22 | 112.3M |
| 2022-10-14 | 3.14 | 3.29 | 3.09 | 3.19 | 134.8M |
| 2022-10-13 | 3.11 | 3.20 | 3.08 | 3.14 | 105.4M |
| 2022-10-12 | 3.13 | 3.17 | 3.05 | 3.15 | 95.2M |
| 2022-10-11 | 3.03 | 3.22 | 2.93 | 3.18 | 138.8M |
| 2022-10-10 | 2.95 | 3.19 | 2.95 | 3.06 | 119.9M |
| 2022-09-30 | 2.96 | 3.00 | 2.91 | 2.94 | 69.8M |
| 2022-09-29 | 3.05 | 3.13 | 2.94 | 2.96 | 118.5M |
| 2022-09-28 | 3.37 | 3.42 | 3.10 | 3.10 | 162.2M |
| 2022-09-27 | 3.37 | 3.45 | 3.27 | 3.44 | 142.9M |
| 2022-09-26 | 3.35 | 3.57 | 3.25 | 3.45 | 159.5M |
| 2022-09-23 | 3.40 | 3.54 | 3.35 | 3.40 | 140.1M |
| 2022-09-22 | 3.46 | 3.61 | 3.41 | 3.41 | 190.0M |
| 2022-09-21 | 3.43 | 3.70 | 3.35 | 3.54 | 296.1M |
| 2022-09-20 | 3.56 | 3.75 | 3.44 | 3.48 | 337.3M |
| 2022-09-19 | 3.20 | 3.55 | 3.12 | 3.55 | 181.1M |
| 2022-09-16 | 3.33 | 3.36 | 3.18 | 3.23 | 122.8M |
| 2022-09-15 | 3.43 | 3.49 | 3.25 | 3.36 | 203.8M |
| 2022-09-14 | 3.41 | 3.64 | 3.33 | 3.48 | 342.0M |
| 2022-09-13 | 3.17 | 3.42 | 3.08 | 3.42 | 202.9M |
| 2022-09-09 | 3.27 | 3.35 | 3.10 | 3.11 | 187.8M |
| 2022-09-08 | 3.40 | 3.62 | 3.22 | 3.24 | 312.2M |
| 2022-09-07 | 3.11 | 3.42 | 3.11 | 3.42 | 246.8M |
| 2022-09-06 | 2.85 | 3.11 | 2.84 | 3.11 | 126.6M |
| 2022-09-05 | 2.79 | 2.86 | 2.77 | 2.83 | 41.9M |
| 2022-09-02 | 2.88 | 2.88 | 2.80 | 2.82 | 38.4M |
| 2022-09-01 | 2.84 | 2.89 | 2.77 | 2.84 | 52.2M |
| 2022-08-31 | 2.92 | 2.93 | 2.80 | 2.81 | 68.7M |
| 2022-08-30 | 2.98 | 3.10 | 2.92 | 2.93 | 76.4M |
| 2022-08-29 | 2.90 | 3.03 | 2.84 | 2.99 | 89.9M |
| 2022-08-26 | 2.98 | 3.10 | 2.90 | 2.96 | 109.8M |
| 2022-08-25 | 3.18 | 3.18 | 2.97 | 3.02 | 127.3M |
| 2022-08-24 | 3.30 | 3.30 | 3.13 | 3.18 | 145.4M |
| 2022-08-23 | 3.10 | 3.42 | 3.08 | 3.34 | 205.6M |
| 2022-08-22 | 3.38 | 3.43 | 3.20 | 3.20 | 219.5M |
| 2022-08-19 | 3.37 | 3.69 | 3.22 | 3.48 | 328.1M |
| 2022-08-18 | 3.69 | 3.69 | 3.37 | 3.39 | 455.1M |
| 2022-08-17 | 3.36 | 3.36 | 3.21 | 3.36 | 108.1M |
| 2022-08-16 | 2.80 | 3.05 | 2.80 | 3.05 | 88.0M |
| 2022-08-15 | 2.70 | 2.78 | 2.68 | 2.77 | 59.3M |
| 2022-08-12 | 2.70 | 2.75 | 2.68 | 2.72 | 46.8M |
| 2022-08-11 | 2.71 | 2.73 | 2.69 | 2.70 | 43.0M |
| 2022-08-10 | 2.69 | 2.73 | 2.64 | 2.73 | 61.3M |
| 2022-08-09 | 2.73 | 2.73 | 2.66 | 2.70 | 63.0M |
| 2022-08-08 | 2.77 | 2.77 | 2.73 | 2.74 | 74.3M |
| 2022-08-05 | 2.82 | 2.83 | 2.75 | 2.79 | 51.0M |
| 2022-08-04 | 2.74 | 2.88 | 2.72 | 2.85 | 73.1M |
| 2022-08-03 | 2.73 | 2.84 | 2.72 | 2.74 | 48.8M |
| 2022-08-02 | 2.93 | 2.95 | 2.74 | 2.77 | 70.8M |
| 2022-08-01 | 2.88 | 2.91 | 2.85 | 2.91 | 61.6M |
| 2022-07-29 | 2.86 | 3.02 | 2.83 | 2.93 | 98.3M |
| 2022-07-28 | 2.88 | 2.92 | 2.85 | 2.88 | 62.2M |
| 2022-07-27 | 2.86 | 2.88 | 2.83 | 2.86 | 54.9M |
| 2022-07-26 | 2.88 | 2.93 | 2.81 | 2.88 | 68.3M |
| 2022-07-25 | 2.96 | 2.96 | 2.85 | 2.90 | 73.7M |
| 2022-07-22 | 2.95 | 3.18 | 2.94 | 3.03 | 144.1M |
| 2022-07-21 | 2.88 | 2.95 | 2.85 | 2.89 | 49.5M |
| 2022-07-20 | 2.90 | 2.91 | 2.87 | 2.89 | 34.8M |
| 2022-07-19 | 2.95 | 2.96 | 2.85 | 2.90 | 54.8M |
| 2022-07-18 | 2.78 | 2.97 | 2.77 | 2.94 | 93.9M |
| 2022-07-15 | 2.93 | 2.94 | 2.78 | 2.78 | 91.6M |
| 2022-07-14 | 2.99 | 2.99 | 2.92 | 2.95 | 90.4M |
| 2022-07-13 | 2.90 | 3.11 | 2.88 | 3.08 | 119.4M |
| 2022-07-12 | 3.01 | 3.02 | 2.92 | 2.92 | 64.9M |
| 2022-07-11 | 3.00 | 3.05 | 2.97 | 3.02 | 61.4M |
| 2022-07-08 | 2.97 | 3.03 | 2.94 | 2.99 | 65.6M |
| 2022-07-07 | 2.96 | 3.02 | 2.88 | 2.96 | 75.1M |
| 2022-07-06 | 2.98 | 3.07 | 2.93 | 2.98 | 69.2M |
| 2022-07-05 | 3.05 | 3.07 | 2.96 | 2.98 | 88.6M |
| 2022-07-04 | 3.01 | 3.15 | 2.92 | 3.07 | 126.6M |
| 2022-07-01 | 3.18 | 3.18 | 3.02 | 3.05 | 142.2M |
| 2022-06-30 | 3.35 | 3.40 | 3.09 | 3.18 | 243.4M |
| 2022-06-29 | 3.00 | 3.31 | 3.00 | 3.31 | 224.7M |
| 2022-06-28 | 2.91 | 3.05 | 2.88 | 3.01 | 162.1M |
| 2022-06-27 | 2.95 | 2.96 | 2.86 | 2.91 | 103.3M |
| 2022-06-24 | 2.99 | 3.01 | 2.91 | 2.92 | 111.6M |
| 2022-06-23 | 2.93 | 3.02 | 2.88 | 2.98 | 151.2M |
| 2022-06-22 | 3.12 | 3.16 | 2.97 | 2.99 | 201.8M |
| 2022-06-21 | 3.20 | 3.36 | 3.12 | 3.16 | 209.2M |
| 2022-06-20 | 3.39 | 3.57 | 3.23 | 3.28 | 285.1M |
| 2022-06-17 | 3.16 | 3.78 | 3.16 | 3.59 | 393.4M |
| 2022-06-16 | 3.45 | 3.45 | 3.45 | 3.45 | 29.2M |
| 2022-06-15 | 4.25 | 4.31 | 3.83 | 3.83 | 253.8M |
| 2022-06-14 | 4.30 | 4.40 | 3.96 | 4.25 | 431.7M |
| 2022-06-13 | 3.80 | 4.50 | 3.80 | 4.40 | 521.2M |
| 2022-06-10 | 4.00 | 4.22 | 3.96 | 4.22 | 559.2M |
| 2022-06-09 | 3.84 | 3.84 | 3.84 | 3.84 | 21.1M |
| 2022-06-08 | 3.49 | 3.49 | 3.49 | 3.49 | 11.1M |
| 2022-06-07 | 3.17 | 3.17 | 3.17 | 3.17 | 18.7M |
| 2022-06-06 | 2.65 | 2.88 | 2.62 | 2.88 | 122.4M |
| 2022-06-02 | 2.45 | 2.62 | 2.41 | 2.62 | 176.9M |
| 2022-06-01 | 2.15 | 2.38 | 2.13 | 2.38 | 44.3M |
| 2022-05-31 | 2.19 | 2.23 | 2.12 | 2.16 | 48.8M |
| 2022-05-30 | 2.26 | 2.31 | 2.15 | 2.18 | 71.0M |
| 2022-05-27 | 2.36 | 2.38 | 2.22 | 2.25 | 135.7M |
| 2022-05-26 | 2.43 | 2.43 | 2.35 | 2.43 | 93.8M |
| 2022-05-25 | 2.21 | 2.21 | 2.21 | 2.21 | 21.2M |
| 2022-05-24 | 2.10 | 2.17 | 2.01 | 2.01 | 22.5M |
| 2022-05-23 | 2.07 | 2.12 | 2.05 | 2.10 | 16.4M |
| 2022-05-20 | 2.05 | 2.08 | 2.05 | 2.06 | 15.3M |
| 2022-05-19 | 2.00 | 2.07 | 1.99 | 2.06 | 18.5M |
| 2022-05-18 | 2.00 | 2.04 | 1.99 | 2.03 | 13.1M |
| 2022-05-17 | 2.00 | 2.01 | 1.97 | 1.99 | 9.1M |
| 2022-05-16 | 2.03 | 2.04 | 2.00 | 2.01 | 8.5M |
| 2022-05-13 | 2.02 | 2.02 | 1.98 | 2.02 | 10.7M |
| 2022-05-12 | 1.98 | 2.02 | 1.97 | 2.00 | 16.2M |
| 2022-05-11 | 2.03 | 2.06 | 1.99 | 2.00 | 22.0M |
| 2022-05-10 | 2.00 | 2.04 | 1.98 | 2.04 | 14.7M |
| 2022-05-09 | 2.04 | 2.08 | 2.01 | 2.04 | 22.6M |
| 2022-05-06 | 2.13 | 2.13 | 2.00 | 2.03 | 55.2M |
| 2022-05-05 | 1.91 | 2.13 | 1.91 | 2.13 | 37.7M |
| 2022-04-29 | 1.87 | 1.96 | 1.85 | 1.94 | 32.0M |
| 2022-04-28 | 1.72 | 1.97 | 1.72 | 1.88 | 35.7M |
| 2022-04-27 | 1.77 | 1.86 | 1.71 | 1.83 | 22.4M |
| 2022-04-26 | 1.90 | 1.94 | 1.78 | 1.79 | 24.3M |
| 2022-04-25 | 2.10 | 2.10 | 1.91 | 1.93 | 27.0M |
| 2022-04-22 | 2.12 | 2.14 | 2.09 | 2.11 | 14.3M |
| 2022-04-21 | 2.20 | 2.20 | 2.12 | 2.13 | 22.2M |
| 2022-04-20 | 2.20 | 2.24 | 2.19 | 2.20 | 12.8M |
| 2022-04-19 | 2.19 | 2.23 | 2.19 | 2.21 | 10.1M |
| 2022-04-18 | 2.18 | 2.24 | 2.15 | 2.21 | 13.8M |
| 2022-04-15 | 2.21 | 2.21 | 2.17 | 2.19 | 14.9M |
| 2022-04-14 | 2.23 | 2.25 | 2.21 | 2.22 | 16.0M |
| 2022-04-13 | 2.30 | 2.30 | 2.23 | 2.23 | 15.2M |
| 2022-04-12 | 2.20 | 2.30 | 2.17 | 2.30 | 22.9M |
| 2022-04-11 | 2.25 | 2.27 | 2.17 | 2.19 | 23.4M |
| 2022-04-08 | 2.32 | 2.32 | 2.25 | 2.26 | 20.6M |
| 2022-04-07 | 2.37 | 2.37 | 2.30 | 2.32 | 20.0M |
| 2022-04-06 | 2.28 | 2.38 | 2.27 | 2.36 | 33.4M |
| 2022-04-01 | 2.28 | 2.29 | 2.24 | 2.28 | 15.2M |
| 2022-03-31 | 2.27 | 2.30 | 2.24 | 2.29 | 15.7M |
| 2022-03-30 | 2.30 | 2.31 | 2.25 | 2.28 | 16.4M |
| 2022-03-29 | 2.34 | 2.36 | 2.27 | 2.29 | 20.4M |
| 2022-03-28 | 2.33 | 2.37 | 2.30 | 2.35 | 14.8M |
| 2022-03-25 | 2.35 | 2.39 | 2.32 | 2.36 | 23.2M |
| 2022-03-24 | 2.38 | 2.43 | 2.34 | 2.36 | 27.1M |
| 2022-03-23 | 2.35 | 2.48 | 2.33 | 2.41 | 53.9M |
| 2022-03-22 | 2.29 | 2.35 | 2.27 | 2.33 | 29.7M |
| 2022-03-21 | 2.32 | 2.33 | 2.25 | 2.28 | 20.6M |
| 2022-03-18 | 2.26 | 2.34 | 2.24 | 2.30 | 30.2M |
| 2022-03-17 | 2.30 | 2.31 | 2.24 | 2.28 | 27.8M |
| 2022-03-16 | 2.15 | 2.29 | 2.15 | 2.26 | 42.0M |
| 2022-03-15 | 2.25 | 2.26 | 2.12 | 2.12 | 32.4M |
| 2022-03-14 | 2.33 | 2.35 | 2.28 | 2.28 | 27.3M |
| 2022-03-11 | 2.33 | 2.36 | 2.25 | 2.36 | 28.5M |
| 2022-03-10 | 2.35 | 2.39 | 2.33 | 2.35 | 31.3M |
| 2022-03-09 | 2.30 | 2.38 | 2.20 | 2.30 | 36.2M |
| 2022-03-08 | 2.38 | 2.40 | 2.32 | 2.33 | 33.7M |
| 2022-03-07 | 2.42 | 2.49 | 2.37 | 2.38 | 45.4M |
| 2022-03-04 | 2.47 | 2.49 | 2.40 | 2.41 | 68.3M |
| 2022-03-03 | 2.42 | 2.58 | 2.42 | 2.51 | 118.9M |
| 2022-03-02 | 2.48 | 2.54 | 2.40 | 2.44 | 132.3M |
| 2022-03-01 | 2.25 | 2.45 | 2.24 | 2.45 | 50.1M |
| 2022-02-28 | 2.26 | 2.27 | 2.22 | 2.23 | 12.6M |
| 2022-02-25 | 2.26 | 2.29 | 2.24 | 2.26 | 13.8M |
| 2022-02-24 | 2.31 | 2.34 | 2.20 | 2.24 | 25.6M |
| 2022-02-23 | 2.36 | 2.36 | 2.29 | 2.31 | 14.7M |
| 2022-02-22 | 2.32 | 2.34 | 2.30 | 2.32 | 21.7M |
| 2022-02-21 | 2.30 | 2.34 | 2.28 | 2.33 | 21.8M |
| 2022-02-18 | 2.27 | 2.32 | 2.24 | 2.31 | 27.1M |
| 2022-02-17 | 2.32 | 2.32 | 2.26 | 2.26 | 18.0M |
| 2022-02-16 | 2.25 | 2.32 | 2.23 | 2.30 | 27.2M |
| 2022-02-15 | 2.23 | 2.26 | 2.20 | 2.26 | 18.4M |
| 2022-02-14 | 2.23 | 2.26 | 2.20 | 2.24 | 13.0M |
| 2022-02-11 | 2.26 | 2.26 | 2.22 | 2.23 | 13.3M |
| 2022-02-10 | 2.27 | 2.27 | 2.23 | 2.26 | 21.5M |
| 2022-02-09 | 2.26 | 2.29 | 2.25 | 2.27 | 13.3M |
| 2022-02-08 | 2.20 | 2.29 | 2.18 | 2.28 | 22.2M |
| 2022-02-07 | 2.19 | 2.23 | 2.15 | 2.20 | 15.1M |
| 2022-01-28 | 2.12 | 2.19 | 2.11 | 2.17 | 14.9M |
| 2022-01-27 | 2.16 | 2.17 | 2.12 | 2.12 | 15.4M |
| 2022-01-26 | 2.12 | 2.19 | 2.12 | 2.16 | 16.2M |
| 2022-01-25 | 2.22 | 2.22 | 2.10 | 2.12 | 27.1M |
| 2022-01-24 | 2.26 | 2.28 | 2.20 | 2.23 | 17.0M |
| 2022-01-21 | 2.26 | 2.30 | 2.25 | 2.27 | 17.7M |
| 2022-01-20 | 2.36 | 2.36 | 2.27 | 2.27 | 30.4M |
| 2022-01-19 | 2.39 | 2.40 | 2.35 | 2.37 | 19.3M |
| 2022-01-18 | 2.41 | 2.43 | 2.36 | 2.38 | 32.0M |
| 2022-01-17 | 2.34 | 2.55 | 2.33 | 2.45 | 60.8M |
| 2022-01-14 | 2.44 | 2.45 | 2.32 | 2.33 | 40.8M |
| 2022-01-13 | 2.44 | 2.49 | 2.42 | 2.45 | 26.9M |
| 2022-01-12 | 2.43 | 2.47 | 2.42 | 2.44 | 17.7M |
| 2022-01-11 | 2.45 | 2.48 | 2.42 | 2.44 | 28.3M |
| 2022-01-10 | 2.43 | 2.48 | 2.42 | 2.44 | 19.2M |
| 2022-01-07 | 2.48 | 2.51 | 2.42 | 2.44 | 26.4M |
| 2022-01-06 | 2.47 | 2.51 | 2.46 | 2.48 | 25.3M |
| 2022-01-05 | 2.49 | 2.51 | 2.43 | 2.47 | 25.9M |
| 2022-01-04 | 2.41 | 2.50 | 2.41 | 2.50 | 40.5M |