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 | 1.15 | 1.15 | 1.14 | 1.15 | 61.8M |
| 2025-09-25 | 1.17 | 1.18 | 1.15 | 1.15 | 155.2M |
| 2025-09-24 | 1.12 | 1.15 | 1.12 | 1.15 | 41.5M |
| 2025-09-23 | 1.14 | 1.14 | 1.12 | 1.13 | 38.2M |
| 2025-09-22 | 1.15 | 1.15 | 1.14 | 1.14 | 36.4M |
| 2025-09-19 | 1.14 | 1.15 | 1.14 | 1.15 | 39.7M |
| 2025-09-18 | 1.16 | 1.17 | 1.13 | 1.14 | 82.1M |
| 2025-09-17 | 1.15 | 1.16 | 1.14 | 1.16 | 42.4M |
| 2025-09-16 | 1.13 | 1.14 | 1.13 | 1.14 | 40.0M |
| 2025-09-15 | 1.13 | 1.14 | 1.12 | 1.13 | 59.4M |
| 2025-09-12 | 1.13 | 1.13 | 1.12 | 1.13 | 58.9M |
| 2025-09-11 | 1.11 | 1.12 | 1.10 | 1.12 | 73.8M |
| 2025-09-10 | 1.12 | 1.13 | 1.12 | 1.12 | 70.8M |
| 2025-09-09 | 1.10 | 1.12 | 1.10 | 1.11 | 52.0M |
| 2025-09-08 | 1.09 | 1.10 | 1.09 | 1.10 | 54.9M |
| 2025-09-05 | 1.08 | 1.09 | 1.08 | 1.09 | 41.0M |
| 2025-09-04 | 1.09 | 1.10 | 1.07 | 1.08 | 67.1M |
| 2025-09-03 | 1.11 | 1.11 | 1.09 | 1.09 | 54.7M |
| 2025-09-02 | 1.11 | 1.11 | 1.09 | 1.10 | 55.8M |
| 2025-09-01 | 1.09 | 1.11 | 1.09 | 1.10 | 86.3M |
| 2025-08-29 | 1.09 | 1.09 | 1.07 | 1.08 | 74.9M |
| 2025-08-28 | 1.09 | 1.10 | 1.06 | 1.08 | 83.2M |
| 2025-08-27 | 1.12 | 1.13 | 1.10 | 1.10 | 54.4M |
| 2025-08-26 | 1.12 | 1.13 | 1.11 | 1.12 | 46.8M |
| 2025-08-25 | 1.10 | 1.13 | 1.10 | 1.13 | 61.3M |
| 2025-08-22 | 1.08 | 1.10 | 1.08 | 1.09 | 32.3M |
| 2025-08-21 | 1.09 | 1.09 | 1.08 | 1.08 | 34.4M |
| 2025-08-20 | 1.08 | 1.09 | 1.07 | 1.09 | 26.2M |
| 2025-08-19 | 1.09 | 1.09 | 1.08 | 1.09 | 31.8M |
| 2025-08-18 | 1.08 | 1.10 | 1.08 | 1.09 | 53.2M |
| 2025-08-15 | 1.08 | 1.08 | 1.07 | 1.08 | 37.8M |
| 2025-08-14 | 1.10 | 1.10 | 1.08 | 1.08 | 40.9M |
| 2025-08-13 | 1.07 | 1.09 | 1.07 | 1.08 | 48.2M |
| 2025-08-12 | 1.06 | 1.06 | 1.05 | 1.06 | 32.1M |
| 2025-08-11 | 1.06 | 1.06 | 1.06 | 1.06 | 26.5M |
| 2025-08-08 | 1.07 | 1.07 | 1.06 | 1.06 | 36.5M |
| 2025-08-07 | 1.08 | 1.08 | 1.06 | 1.07 | 39.5M |
| 2025-08-06 | 1.06 | 1.07 | 1.06 | 1.07 | 25.9M |
| 2025-08-05 | 1.06 | 1.06 | 1.06 | 1.06 | 75.3M |
| 2025-08-04 | 1.06 | 1.06 | 1.04 | 1.06 | 43.0M |
| 2025-08-01 | 1.06 | 1.06 | 1.05 | 1.06 | 47.6M |
| 2025-07-31 | 1.07 | 1.07 | 1.05 | 1.06 | 55.5M |
| 2025-07-30 | 1.09 | 1.09 | 1.07 | 1.07 | 49.1M |
| 2025-07-29 | 1.09 | 1.09 | 1.08 | 1.09 | 33.3M |
| 2025-07-28 | 1.09 | 1.10 | 1.09 | 1.09 | 29.2M |
| 2025-07-25 | 1.11 | 1.11 | 1.09 | 1.09 | 32.3M |
| 2025-07-24 | 1.11 | 1.11 | 1.10 | 1.11 | 35.8M |
| 2025-07-23 | 1.09 | 1.11 | 1.09 | 1.11 | 35.7M |
| 2025-07-22 | 1.08 | 1.09 | 1.08 | 1.08 | 35.6M |
| 2025-07-21 | 1.08 | 1.08 | 1.07 | 1.08 | 34.7M |
| 2025-07-18 | 1.07 | 1.07 | 1.06 | 1.07 | 37.6M |
| 2025-07-17 | 1.06 | 1.07 | 1.05 | 1.06 | 35.3M |
| 2025-07-16 | 1.07 | 1.08 | 1.06 | 1.06 | 54.0M |
| 2025-07-15 | 1.04 | 1.05 | 1.03 | 1.05 | 52.7M |
| 2025-07-14 | 1.03 | 1.04 | 1.03 | 1.03 | 25.7M |
| 2025-07-11 | 1.03 | 1.04 | 1.03 | 1.03 | 48.1M |
| 2025-07-10 | 1.03 | 1.03 | 1.02 | 1.03 | 28.4M |
| 2025-07-09 | 1.04 | 1.04 | 1.02 | 1.03 | 25.8M |
| 2025-07-08 | 1.02 | 1.04 | 1.02 | 1.04 | 46.7M |
| 2025-07-07 | 1.02 | 1.03 | 1.01 | 1.02 | 42.3M |
| 2025-07-04 | 1.03 | 1.03 | 1.02 | 1.02 | 50.7M |
| 2025-07-03 | 1.05 | 1.05 | 1.03 | 1.03 | 64.2M |
| 2025-07-02 | 1.05 | 1.06 | 1.04 | 1.05 | 25.0M |
| 2025-07-01 | 1.04 | 1.05 | 1.04 | 1.05 | 8.2M |
| 2025-06-30 | 1.05 | 1.05 | 1.04 | 1.05 | 35.3M |
| 2025-06-27 | 1.06 | 1.06 | 1.05 | 1.05 | 35.5M |
| 2025-06-26 | 1.05 | 1.05 | 1.04 | 1.04 | 35.5M |
| 2025-06-25 | 1.06 | 1.06 | 1.05 | 1.06 | 38.3M |
| 2025-06-24 | 1.03 | 1.05 | 1.03 | 1.05 | 41.7M |
| 2025-06-23 | 1.01 | 1.03 | 1.00 | 1.03 | 30.5M |
| 2025-06-20 | 1.01 | 1.02 | 1.01 | 1.01 | 26.6M |
| 2025-06-19 | 1.03 | 1.04 | 1.01 | 1.01 | 32.9M |
| 2025-06-18 | 1.05 | 1.05 | 1.03 | 1.04 | 38.9M |
| 2025-06-17 | 1.06 | 1.06 | 1.05 | 1.05 | 29.9M |
| 2025-06-16 | 1.03 | 1.05 | 1.03 | 1.05 | 22.7M |
| 2025-06-13 | 1.06 | 1.06 | 1.04 | 1.04 | 54.5M |
| 2025-06-12 | 1.08 | 1.08 | 1.06 | 1.07 | 26.3M |
| 2025-06-11 | 1.07 | 1.09 | 1.07 | 1.08 | 32.0M |
| 2025-06-10 | 1.08 | 1.08 | 1.06 | 1.07 | 41.5M |
| 2025-06-09 | 1.07 | 1.08 | 1.07 | 1.08 | 46.7M |
| 2025-06-06 | 1.07 | 1.07 | 1.06 | 1.06 | 30.6M |
| 2025-06-05 | 1.07 | 1.07 | 1.06 | 1.07 | 67.1M |
| 2025-06-04 | 1.04 | 1.06 | 1.04 | 1.05 | 43.5M |
| 2025-06-03 | 1.04 | 1.04 | 1.03 | 1.04 | 37.9M |
| 2025-05-30 | 1.05 | 1.06 | 1.03 | 1.03 | 31.6M |
| 2025-05-29 | 1.04 | 1.06 | 1.04 | 1.05 | 58.5M |
| 2025-05-28 | 1.05 | 1.05 | 1.04 | 1.04 | 26.0M |
| 2025-05-27 | 1.04 | 1.05 | 1.03 | 1.04 | 38.7M |
| 2025-05-26 | 1.06 | 1.06 | 1.04 | 1.04 | 40.2M |
| 2025-05-23 | 1.08 | 1.08 | 1.06 | 1.06 | 30.5M |
| 2025-05-22 | 1.08 | 1.08 | 1.07 | 1.07 | 22.5M |
| 2025-05-21 | 1.08 | 1.09 | 1.08 | 1.08 | 43.4M |
| 2025-05-20 | 1.07 | 1.08 | 1.06 | 1.08 | 48.4M |
| 2025-05-19 | 1.06 | 1.06 | 1.04 | 1.06 | 32.5M |
| 2025-05-16 | 1.06 | 1.06 | 1.05 | 1.06 | 29.9M |
| 2025-05-15 | 1.07 | 1.09 | 1.07 | 1.07 | 48.6M |
| 2025-05-14 | 1.06 | 1.08 | 1.06 | 1.08 | 55.2M |
| 2025-05-13 | 1.08 | 1.08 | 1.05 | 1.06 | 32.0M |
| 2025-05-12 | 1.06 | 1.07 | 1.06 | 1.06 | 46.5M |
| 2025-05-09 | 1.06 | 1.06 | 1.04 | 1.05 | 31.3M |
| 2025-05-08 | 1.04 | 1.06 | 1.04 | 1.05 | 40.5M |
| 2025-05-07 | 1.08 | 1.08 | 1.04 | 1.04 | 51.6M |
| 2025-05-06 | 1.04 | 1.05 | 1.03 | 1.05 | 46.2M |
| 2025-04-30 | 1.01 | 1.02 | 1.00 | 1.02 | 45.1M |
| 2025-04-29 | 1.02 | 1.02 | 1.01 | 1.01 | 29.3M |
| 2025-04-28 | 1.02 | 1.02 | 1.00 | 1.01 | 24.5M |
| 2025-04-25 | 1.02 | 1.03 | 1.01 | 1.02 | 54.8M |
| 2025-04-24 | 1.04 | 1.04 | 1.00 | 1.00 | 47.3M |
| 2025-04-23 | 1.01 | 1.02 | 1.00 | 1.02 | 65.6M |
| 2025-04-22 | 1.00 | 1.00 | 0.96 | 0.98 | 89.2M |
| 2025-04-21 | 0.97 | 0.97 | 0.96 | 0.97 | 14.7M |
| 2025-04-18 | 0.97 | 0.97 | 0.96 | 0.97 | 15.7M |
| 2025-04-17 | 0.95 | 0.98 | 0.95 | 0.97 | 47.7M |
| 2025-04-16 | 0.99 | 0.99 | 0.95 | 0.96 | 52.3M |
| 2025-04-15 | 1.00 | 1.01 | 0.99 | 0.99 | 77.7M |
| 2025-04-14 | 0.99 | 1.00 | 0.98 | 0.99 | 75.7M |
| 2025-04-11 | 0.96 | 0.99 | 0.95 | 0.97 | 117.0M |
| 2025-04-10 | 0.97 | 1.00 | 0.96 | 0.97 | 109.8M |
| 2025-04-09 | 0.88 | 0.94 | 0.87 | 0.93 | 113.7M |
| 2025-04-08 | 0.96 | 0.97 | 0.90 | 0.91 | 115.9M |
| 2025-04-07 | 0.96 | 1.01 | 0.95 | 0.95 | 34.8M |
| 2025-04-03 | 1.05 | 1.06 | 1.04 | 1.05 | 35.5M |
| 2025-04-02 | 1.07 | 1.08 | 1.06 | 1.07 | 29.8M |
| 2025-04-01 | 1.08 | 1.09 | 1.06 | 1.07 | 55.4M |
| 2025-03-31 | 1.08 | 1.09 | 1.06 | 1.07 | 21.6M |
| 2025-03-28 | 1.11 | 1.11 | 1.08 | 1.09 | 35.9M |
| 2025-03-27 | 1.10 | 1.12 | 1.09 | 1.11 | 61.6M |
| 2025-03-26 | 1.09 | 1.10 | 1.09 | 1.09 | 53.1M |
| 2025-03-25 | 1.11 | 1.12 | 1.08 | 1.09 | 44.4M |
| 2025-03-24 | 1.11 | 1.12 | 1.10 | 1.12 | 39.5M |
| 2025-03-21 | 1.14 | 1.15 | 1.10 | 1.11 | 51.2M |
| 2025-03-20 | 1.17 | 1.17 | 1.14 | 1.14 | 50.2M |
| 2025-03-19 | 1.17 | 1.18 | 1.16 | 1.17 | 42.0M |
| 2025-03-18 | 1.17 | 1.18 | 1.16 | 1.17 | 73.2M |
| 2025-03-17 | 1.17 | 1.18 | 1.13 | 1.14 | 113.7M |
| 2025-03-14 | 1.11 | 1.14 | 1.10 | 1.14 | 70.6M |
| 2025-03-13 | 1.11 | 1.12 | 1.08 | 1.09 | 35.6M |
| 2025-03-12 | 1.13 | 1.14 | 1.10 | 1.11 | 61.5M |
| 2025-03-11 | 1.10 | 1.12 | 1.09 | 1.11 | 61.8M |
| 2025-03-10 | 1.14 | 1.15 | 1.11 | 1.11 | 38.3M |
| 2025-03-07 | 1.14 | 1.17 | 1.12 | 1.14 | 110.6M |
| 2025-03-06 | 1.13 | 1.14 | 1.12 | 1.14 | 54.8M |
| 2025-03-05 | 1.08 | 1.10 | 1.07 | 1.09 | 39.5M |
| 2025-03-04 | 1.05 | 1.07 | 1.04 | 1.07 | 46.3M |
| 2025-03-03 | 1.08 | 1.10 | 1.06 | 1.07 | 77.3M |
| 2025-02-28 | 1.12 | 1.13 | 1.06 | 1.06 | 62.1M |
| 2025-02-27 | 1.13 | 1.16 | 1.10 | 1.12 | 99.4M |
| 2025-02-26 | 1.08 | 1.13 | 1.08 | 1.13 | 65.9M |
| 2025-02-25 | 1.05 | 1.09 | 1.05 | 1.07 | 44.6M |
| 2025-02-24 | 1.10 | 1.11 | 1.07 | 1.09 | 89.9M |
| 2025-02-21 | 1.07 | 1.08 | 1.06 | 1.08 | 38.2M |
| 2025-02-20 | 1.07 | 1.07 | 1.03 | 1.04 | 37.1M |
| 2025-02-19 | 1.06 | 1.07 | 1.05 | 1.06 | 71.1M |
| 2025-02-18 | 1.04 | 1.07 | 1.03 | 1.06 | 111.8M |
| 2025-02-17 | 1.06 | 1.07 | 1.02 | 1.04 | 47.6M |
| 2025-02-14 | 1.01 | 1.03 | 1.00 | 1.03 | 55.3M |
| 2025-02-13 | 0.99 | 1.04 | 0.99 | 1.01 | 61.6M |
| 2025-02-12 | 0.97 | 0.99 | 0.97 | 0.99 | 40.2M |
| 2025-02-11 | 1.01 | 1.01 | 0.97 | 0.97 | 60.4M |
| 2025-02-10 | 0.97 | 0.99 | 0.96 | 0.98 | 92.0M |
| 2025-02-07 | 0.93 | 0.96 | 0.93 | 0.96 | 37.7M |
| 2025-02-06 | 0.91 | 0.93 | 0.91 | 0.93 | 20.5M |
| 2025-02-05 | 0.91 | 0.92 | 0.89 | 0.91 | 29.7M |
| 2025-01-27 | 0.88 | 0.89 | 0.88 | 0.88 | 13.2M |
| 2025-01-24 | 0.86 | 0.88 | 0.86 | 0.87 | 22.7M |
| 2025-01-23 | 0.87 | 0.88 | 0.85 | 0.86 | 14.6M |
| 2025-01-22 | 0.88 | 0.88 | 0.86 | 0.87 | 12.3M |
| 2025-01-21 | 0.89 | 0.89 | 0.87 | 0.88 | 15.2M |
| 2025-01-20 | 0.87 | 0.89 | 0.87 | 0.88 | 23.0M |
| 2025-01-17 | 0.85 | 0.86 | 0.85 | 0.85 | 8.5M |
| 2025-01-16 | 0.85 | 0.86 | 0.84 | 0.85 | 12.1M |
| 2025-01-15 | 0.84 | 0.85 | 0.84 | 0.84 | 5.1M |
| 2025-01-14 | 0.82 | 0.85 | 0.82 | 0.85 | 16.8M |
| 2025-01-13 | 0.83 | 0.83 | 0.82 | 0.82 | 9.0M |
| 2025-01-10 | 0.85 | 0.85 | 0.83 | 0.83 | 11.6M |
| 2025-01-09 | 0.84 | 0.85 | 0.84 | 0.85 | 10.4M |
| 2025-01-08 | 0.85 | 0.86 | 0.84 | 0.84 | 12.3M |
| 2025-01-07 | 0.87 | 0.87 | 0.85 | 0.85 | 18.7M |
| 2025-01-06 | 0.87 | 0.88 | 0.87 | 0.87 | 10.0M |
| 2025-01-03 | 0.87 | 0.89 | 0.87 | 0.87 | 17.8M |
| 2025-01-02 | 0.88 | 0.88 | 0.87 | 0.87 | 15.8M |