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 | 1.59 | 1.64 | 1.58 | 1.60 | 141.2M |
| 2025-09-25 | 1.60 | 1.62 | 1.57 | 1.61 | 132.6M |
| 2025-09-24 | 1.49 | 1.64 | 1.48 | 1.62 | 116.9M |
| 2025-09-23 | 1.44 | 1.50 | 1.40 | 1.49 | 41.7M |
| 2025-09-22 | 1.39 | 1.42 | 1.37 | 1.41 | 30.4M |
| 2025-09-19 | 1.41 | 1.42 | 1.38 | 1.39 | 40.9M |
| 2025-09-18 | 1.34 | 1.44 | 1.33 | 1.40 | 56.4M |
| 2025-09-17 | 1.30 | 1.35 | 1.28 | 1.34 | 65.5M |
| 2025-09-16 | 1.29 | 1.31 | 1.28 | 1.30 | 12.8M |
| 2025-09-15 | 1.32 | 1.33 | 1.29 | 1.29 | 13.4M |
| 2025-09-12 | 1.29 | 1.31 | 1.28 | 1.29 | 19.1M |
| 2025-09-11 | 1.24 | 1.29 | 1.23 | 1.29 | 18.4M |
| 2025-09-10 | 1.25 | 1.26 | 1.23 | 1.24 | 11.9M |
| 2025-09-09 | 1.26 | 1.27 | 1.23 | 1.24 | 15.6M |
| 2025-09-08 | 1.25 | 1.28 | 1.24 | 1.28 | 19.2M |
| 2025-09-05 | 1.20 | 1.25 | 1.20 | 1.25 | 23.1M |
| 2025-09-04 | 1.29 | 1.29 | 1.19 | 1.21 | 28.6M |
| 2025-09-03 | 1.30 | 1.33 | 1.28 | 1.29 | 19.4M |
| 2025-09-02 | 1.34 | 1.35 | 1.29 | 1.30 | 26.5M |
| 2025-09-01 | 1.33 | 1.35 | 1.30 | 1.34 | 32.5M |
| 2025-08-29 | 1.35 | 1.35 | 1.29 | 1.31 | 31.0M |
| 2025-08-28 | 1.29 | 1.35 | 1.28 | 1.35 | 38.6M |
| 2025-08-27 | 1.30 | 1.35 | 1.29 | 1.29 | 35.1M |
| 2025-08-26 | 1.28 | 1.32 | 1.27 | 1.30 | 35.3M |
| 2025-08-25 | 1.32 | 1.35 | 1.27 | 1.30 | 29.9M |
| 2025-08-22 | 1.23 | 1.31 | 1.23 | 1.30 | 33.6M |
| 2025-08-21 | 1.23 | 1.24 | 1.22 | 1.23 | 22.4M |
| 2025-08-20 | 1.19 | 1.23 | 1.17 | 1.23 | 26.3M |
| 2025-08-19 | 1.21 | 1.21 | 1.19 | 1.19 | 19.1M |
| 2025-08-18 | 1.18 | 1.22 | 1.18 | 1.21 | 26.7M |
| 2025-08-15 | 1.16 | 1.18 | 1.15 | 1.18 | 19.4M |
| 2025-08-14 | 1.16 | 1.19 | 1.16 | 1.16 | 23.6M |
| 2025-08-13 | 1.15 | 1.17 | 1.15 | 1.16 | 21.7M |
| 2025-08-12 | 1.15 | 1.16 | 1.14 | 1.15 | 17.1M |
| 2025-08-11 | 1.14 | 1.15 | 1.13 | 1.14 | 13.7M |
| 2025-08-08 | 1.15 | 1.15 | 1.14 | 1.14 | 13.7M |
| 2025-08-07 | 1.15 | 1.17 | 1.14 | 1.15 | 20.0M |
| 2025-08-06 | 1.14 | 1.15 | 1.14 | 1.15 | 13.7M |
| 2025-08-05 | 1.14 | 1.14 | 1.13 | 1.14 | 9.4M |
| 2025-08-04 | 1.13 | 1.14 | 1.12 | 1.14 | 10.5M |
| 2025-08-01 | 1.14 | 1.15 | 1.12 | 1.13 | 18.7M |
| 2025-07-31 | 1.16 | 1.17 | 1.14 | 1.14 | 23.9M |
| 2025-07-30 | 1.17 | 1.18 | 1.16 | 1.17 | 14.3M |
| 2025-07-29 | 1.16 | 1.18 | 1.15 | 1.17 | 14.9M |
| 2025-07-28 | 1.16 | 1.17 | 1.15 | 1.16 | 12.7M |
| 2025-07-25 | 1.16 | 1.17 | 1.14 | 1.16 | 22.6M |
| 2025-07-24 | 1.14 | 1.16 | 1.13 | 1.16 | 21.8M |
| 2025-07-23 | 1.11 | 1.14 | 1.11 | 1.13 | 36.2M |
| 2025-07-22 | 1.10 | 1.11 | 1.10 | 1.11 | 23.5M |
| 2025-07-21 | 1.10 | 1.10 | 1.10 | 1.10 | 18.0M |
| 2025-07-18 | 1.10 | 1.11 | 1.09 | 1.10 | 15.8M |
| 2025-07-17 | 1.09 | 1.09 | 1.08 | 1.09 | 17.3M |
| 2025-07-16 | 1.09 | 1.10 | 1.09 | 1.09 | 14.1M |
| 2025-07-15 | 1.10 | 1.10 | 1.09 | 1.10 | 12.2M |
| 2025-07-14 | 1.11 | 1.11 | 1.09 | 1.10 | 11.0M |
| 2025-07-11 | 1.10 | 1.11 | 1.09 | 1.11 | 11.0M |
| 2025-07-10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.6M |
| 2025-07-09 | 1.12 | 1.12 | 1.10 | 1.10 | 9.8M |
| 2025-07-08 | 1.10 | 1.12 | 1.10 | 1.11 | 52.5M |
| 2025-07-07 | 1.10 | 1.11 | 1.10 | 1.10 | 9.4M |
| 2025-07-04 | 1.11 | 1.12 | 1.08 | 1.10 | 13.8M |
| 2025-07-03 | 1.10 | 1.10 | 1.09 | 1.10 | 8.6M |
| 2025-07-02 | 1.12 | 1.12 | 1.09 | 1.10 | 17.0M |
| 2025-07-01 | 1.11 | 1.13 | 1.11 | 1.12 | 18.3M |
| 2025-06-30 | 1.09 | 1.12 | 1.09 | 1.11 | 17.0M |
| 2025-06-27 | 1.09 | 1.10 | 1.09 | 1.09 | 11.3M |
| 2025-06-26 | 1.10 | 1.10 | 1.09 | 1.09 | 13.7M |
| 2025-06-25 | 1.08 | 1.10 | 1.08 | 1.10 | 14.7M |
| 2025-06-24 | 1.08 | 1.09 | 1.08 | 1.09 | 16.9M |
| 2025-06-23 | 1.05 | 1.09 | 1.05 | 1.08 | 26.2M |
| 2025-06-20 | 1.05 | 1.06 | 1.05 | 1.05 | 12.2M |
| 2025-06-19 | 1.04 | 1.06 | 1.04 | 1.05 | 12.7M |
| 2025-06-18 | 1.04 | 1.05 | 1.03 | 1.04 | 8.8M |
| 2025-06-17 | 1.04 | 1.04 | 1.03 | 1.04 | 5.6M |
| 2025-06-16 | 1.03 | 1.04 | 1.03 | 1.04 | 6.4M |
| 2025-06-13 | 1.03 | 1.04 | 1.03 | 1.04 | 7.1M |
| 2025-06-12 | 1.05 | 1.05 | 1.03 | 1.03 | 14.0M |
| 2025-06-11 | 1.05 | 1.06 | 1.04 | 1.05 | 5.5M |
| 2025-06-10 | 1.07 | 1.07 | 1.04 | 1.05 | 12.3M |
| 2025-06-09 | 1.07 | 1.07 | 1.06 | 1.07 | 6.1M |
| 2025-06-06 | 1.07 | 1.07 | 1.06 | 1.07 | 4.8M |
| 2025-06-05 | 1.06 | 1.07 | 1.06 | 1.07 | 9.3M |
| 2025-06-04 | 1.06 | 1.06 | 1.05 | 1.06 | 5.1M |
| 2025-06-03 | 1.05 | 1.07 | 1.04 | 1.06 | 8.7M |
| 2025-05-30 | 1.06 | 1.06 | 1.05 | 1.05 | 4.4M |
| 2025-05-29 | 1.04 | 1.06 | 1.04 | 1.06 | 12.0M |
| 2025-05-28 | 1.05 | 1.05 | 1.04 | 1.04 | 7.0M |
| 2025-05-27 | 1.06 | 1.06 | 1.05 | 1.05 | 6.5M |
| 2025-05-26 | 1.05 | 1.06 | 1.05 | 1.06 | 10.5M |
| 2025-05-23 | 1.06 | 1.06 | 1.05 | 1.05 | 16.5M |
| 2025-05-22 | 1.07 | 1.08 | 1.06 | 1.06 | 4.6M |
| 2025-05-21 | 1.07 | 1.08 | 1.06 | 1.07 | 6.2M |
| 2025-05-20 | 1.07 | 1.08 | 1.07 | 1.07 | 5.3M |
| 2025-05-19 | 1.07 | 1.07 | 1.06 | 1.07 | 6.9M |
| 2025-05-16 | 1.07 | 1.07 | 1.06 | 1.07 | 5.8M |
| 2025-05-15 | 1.09 | 1.09 | 1.07 | 1.07 | 10.2M |
| 2025-05-14 | 1.09 | 1.09 | 1.08 | 1.09 | 10.6M |
| 2025-05-13 | 1.10 | 1.10 | 1.08 | 1.08 | 8.8M |
| 2025-05-12 | 1.09 | 1.09 | 1.08 | 1.09 | 9.7M |
| 2025-05-09 | 1.11 | 1.11 | 1.08 | 1.09 | 11.8M |
| 2025-05-08 | 1.11 | 1.12 | 1.10 | 1.11 | 5.7M |
| 2025-05-07 | 1.13 | 1.13 | 1.10 | 1.11 | 11.3M |
| 2025-05-06 | 1.10 | 1.12 | 1.09 | 1.12 | 12.5M |
| 2025-04-30 | 1.09 | 1.09 | 1.08 | 1.09 | 7.9M |
| 2025-04-29 | 1.09 | 1.09 | 1.08 | 1.09 | 4.2M |
| 2025-04-28 | 1.09 | 1.09 | 1.08 | 1.09 | 10.1M |
| 2025-04-25 | 1.09 | 1.09 | 1.07 | 1.09 | 10.9M |
| 2025-04-24 | 1.10 | 1.10 | 1.08 | 1.09 | 11.5M |
| 2025-04-23 | 1.10 | 1.11 | 1.09 | 1.10 | 11.8M |
| 2025-04-22 | 1.09 | 1.11 | 1.09 | 1.10 | 16.3M |
| 2025-04-21 | 1.08 | 1.09 | 1.08 | 1.09 | 8.1M |
| 2025-04-18 | 1.10 | 1.10 | 1.07 | 1.08 | 12.3M |
| 2025-04-17 | 1.09 | 1.11 | 1.09 | 1.10 | 8.4M |
| 2025-04-16 | 1.09 | 1.10 | 1.08 | 1.10 | 10.0M |
| 2025-04-15 | 1.10 | 1.10 | 1.08 | 1.09 | 14.9M |
| 2025-04-14 | 1.12 | 1.13 | 1.09 | 1.10 | 15.9M |
| 2025-04-11 | 1.07 | 1.13 | 1.06 | 1.10 | 26.1M |
| 2025-04-10 | 1.07 | 1.09 | 1.07 | 1.07 | 16.7M |
| 2025-04-09 | 1.01 | 1.08 | 0.99 | 1.07 | 26.2M |
| 2025-04-08 | 1.01 | 1.04 | 1.00 | 1.01 | 13.7M |
| 2025-04-07 | 1.04 | 1.08 | 0.99 | 1.00 | 16.1M |
| 2025-04-03 | 1.09 | 1.11 | 1.09 | 1.10 | 10.8M |
| 2025-04-02 | 1.10 | 1.10 | 1.09 | 1.10 | 7.2M |
| 2025-04-01 | 1.09 | 1.11 | 1.09 | 1.10 | 12.2M |
| 2025-03-31 | 1.08 | 1.10 | 1.07 | 1.09 | 8.9M |
| 2025-03-28 | 1.11 | 1.12 | 1.08 | 1.09 | 12.7M |
| 2025-03-27 | 1.09 | 1.12 | 1.08 | 1.11 | 10.2M |
| 2025-03-26 | 1.09 | 1.11 | 1.09 | 1.09 | 5.2M |
| 2025-03-25 | 1.10 | 1.11 | 1.09 | 1.10 | 8.1M |
| 2025-03-24 | 1.08 | 1.11 | 1.08 | 1.11 | 16.3M |
| 2025-03-21 | 1.11 | 1.12 | 1.09 | 1.09 | 12.1M |
| 2025-03-20 | 1.12 | 1.13 | 1.11 | 1.11 | 8.6M |
| 2025-03-19 | 1.14 | 1.14 | 1.12 | 1.13 | 9.0M |
| 2025-03-18 | 1.14 | 1.16 | 1.14 | 1.14 | 9.4M |
| 2025-03-17 | 1.14 | 1.15 | 1.13 | 1.14 | 7.1M |
| 2025-03-14 | 1.12 | 1.14 | 1.12 | 1.14 | 14.6M |
| 2025-03-13 | 1.14 | 1.14 | 1.11 | 1.12 | 17.0M |
| 2025-03-12 | 1.16 | 1.16 | 1.14 | 1.14 | 21.0M |
| 2025-03-11 | 1.16 | 1.17 | 1.15 | 1.16 | 11.6M |
| 2025-03-10 | 1.18 | 1.18 | 1.16 | 1.17 | 15.7M |
| 2025-03-07 | 1.18 | 1.19 | 1.17 | 1.18 | 12.7M |
| 2025-03-06 | 1.16 | 1.20 | 1.16 | 1.19 | 29.9M |
| 2025-03-05 | 1.14 | 1.15 | 1.14 | 1.15 | 12.8M |
| 2025-03-04 | 1.12 | 1.15 | 1.11 | 1.14 | 13.1M |
| 2025-03-03 | 1.13 | 1.15 | 1.12 | 1.13 | 13.5M |
| 2025-02-28 | 1.17 | 1.18 | 1.13 | 1.14 | 18.7M |
| 2025-02-27 | 1.19 | 1.19 | 1.15 | 1.17 | 20.2M |
| 2025-02-26 | 1.18 | 1.19 | 1.16 | 1.19 | 18.6M |
| 2025-02-25 | 1.16 | 1.20 | 1.16 | 1.18 | 43.5M |
| 2025-02-24 | 1.18 | 1.20 | 1.17 | 1.19 | 27.9M |
| 2025-02-21 | 1.15 | 1.18 | 1.14 | 1.18 | 34.1M |
| 2025-02-20 | 1.14 | 1.15 | 1.14 | 1.15 | 31.5M |
| 2025-02-19 | 1.09 | 1.15 | 1.09 | 1.15 | 42.4M |
| 2025-02-18 | 1.09 | 1.13 | 1.09 | 1.09 | 28.5M |
| 2025-02-17 | 1.09 | 1.10 | 1.08 | 1.09 | 22.4M |
| 2025-02-14 | 1.08 | 1.09 | 1.07 | 1.09 | 23.0M |
| 2025-02-13 | 1.10 | 1.11 | 1.09 | 1.09 | 16.2M |
| 2025-02-12 | 1.08 | 1.11 | 1.08 | 1.11 | 31.9M |
| 2025-02-11 | 1.09 | 1.09 | 1.07 | 1.08 | 14.2M |
| 2025-02-10 | 1.09 | 1.10 | 1.08 | 1.09 | 12.8M |
| 2025-02-07 | 1.09 | 1.11 | 1.08 | 1.09 | 29.0M |
| 2025-02-06 | 1.03 | 1.09 | 1.03 | 1.09 | 36.8M |
| 2025-02-05 | 1.05 | 1.05 | 1.03 | 1.04 | 9.8M |
| 2025-01-27 | 1.05 | 1.06 | 1.03 | 1.03 | 9.3M |
| 2025-01-24 | 1.04 | 1.06 | 1.04 | 1.05 | 7.6M |
| 2025-01-23 | 1.06 | 1.07 | 1.05 | 1.05 | 11.1M |
| 2025-01-22 | 1.06 | 1.06 | 1.05 | 1.05 | 8.8M |
| 2025-01-21 | 1.06 | 1.07 | 1.05 | 1.06 | 11.8M |
| 2025-01-20 | 1.07 | 1.07 | 1.05 | 1.06 | 13.6M |
| 2025-01-17 | 1.05 | 1.08 | 1.04 | 1.06 | 14.6M |
| 2025-01-16 | 1.05 | 1.08 | 1.04 | 1.05 | 12.1M |
| 2025-01-15 | 1.05 | 1.06 | 1.04 | 1.04 | 12.4M |
| 2025-01-14 | 1.02 | 1.06 | 1.01 | 1.06 | 20.3M |
| 2025-01-13 | 1.00 | 1.01 | 0.99 | 1.01 | 9.7M |
| 2025-01-10 | 1.01 | 1.04 | 1.01 | 1.01 | 17.0M |
| 2025-01-09 | 1.01 | 1.03 | 1.01 | 1.02 | 11.8M |
| 2025-01-08 | 1.02 | 1.03 | 0.99 | 1.02 | 18.7M |
| 2025-01-07 | 1.01 | 1.02 | 1.00 | 1.02 | 18.3M |
| 2025-01-06 | 0.99 | 1.01 | 0.99 | 1.00 | 10.9M |
| 2025-01-03 | 1.01 | 1.02 | 1.00 | 1.00 | 18.1M |
| 2025-01-02 | 1.05 | 1.05 | 1.00 | 1.01 | 25.4M |