Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 1.18 | 1.18 | 1.17 | 1.17 | 9.0M |
| 2024-12-30 | 1.18 | 1.19 | 1.18 | 1.18 | 6.5M |
| 2024-12-27 | 1.18 | 1.19 | 1.18 | 1.18 | 9.0M |
| 2024-12-26 | 1.18 | 1.19 | 1.18 | 1.19 | 5.2M |
| 2024-12-25 | 1.18 | 1.19 | 1.17 | 1.18 | 7.1M |
| 2024-12-24 | 1.19 | 1.19 | 1.18 | 1.19 | 9.8M |
| 2024-12-23 | 1.19 | 1.20 | 1.18 | 1.19 | 8.5M |
| 2024-12-20 | 1.19 | 1.19 | 1.18 | 1.19 | 6.6M |
| 2024-12-19 | 1.20 | 1.20 | 1.18 | 1.20 | 10.8M |
| 2024-12-18 | 1.21 | 1.21 | 1.21 | 1.21 | 8.7M |
| 2024-12-17 | 1.22 | 1.23 | 1.21 | 1.21 | 17.1M |
| 2024-12-16 | 1.24 | 1.25 | 1.22 | 1.22 | 20.0M |
| 2024-12-13 | 1.27 | 1.27 | 1.24 | 1.25 | 20.5M |
| 2024-12-12 | 1.27 | 1.28 | 1.27 | 1.28 | 15.2M |
| 2024-12-11 | 1.25 | 1.28 | 1.25 | 1.27 | 17.2M |
| 2024-12-10 | 1.26 | 1.28 | 1.24 | 1.25 | 15.9M |
| 2024-12-09 | 1.23 | 1.26 | 1.23 | 1.24 | 19.7M |
| 2024-12-06 | 1.22 | 1.23 | 1.22 | 1.23 | 9.8M |
| 2024-12-05 | 1.22 | 1.23 | 1.22 | 1.22 | 8.3M |
| 2024-12-04 | 1.23 | 1.24 | 1.23 | 1.23 | 11.3M |
| 2024-12-03 | 1.23 | 1.24 | 1.22 | 1.23 | 8.5M |
| 2024-12-02 | 1.22 | 1.23 | 1.22 | 1.23 | 9.7M |
| 2024-11-29 | 1.21 | 1.23 | 1.21 | 1.22 | 7.3M |
| 2024-11-28 | 1.22 | 1.23 | 1.21 | 1.21 | 19.3M |
| 2024-11-27 | 1.21 | 1.23 | 1.20 | 1.23 | 10.4M |
| 2024-11-26 | 1.21 | 1.23 | 1.21 | 1.22 | 25.0M |
| 2024-11-25 | 1.25 | 1.26 | 1.22 | 1.23 | 21.6M |
| 2024-11-22 | 1.26 | 1.27 | 1.24 | 1.24 | 18.9M |
| 2024-11-21 | 1.24 | 1.26 | 1.24 | 1.26 | 18.8M |
| 2024-11-20 | 1.24 | 1.25 | 1.23 | 1.24 | 22.1M |
| 2024-11-19 | 1.22 | 1.24 | 1.22 | 1.24 | 17.9M |
| 2024-11-18 | 1.22 | 1.22 | 1.20 | 1.21 | 17.1M |
| 2024-11-15 | 1.21 | 1.24 | 1.21 | 1.21 | 19.5M |
| 2024-11-14 | 1.23 | 1.24 | 1.21 | 1.21 | 14.8M |
| 2024-11-13 | 1.23 | 1.25 | 1.23 | 1.24 | 13.3M |
| 2024-11-12 | 1.25 | 1.26 | 1.23 | 1.23 | 20.0M |
| 2024-11-11 | 1.28 | 1.28 | 1.25 | 1.26 | 29.4M |
| 2024-11-08 | 1.31 | 1.32 | 1.28 | 1.28 | 24.9M |
| 2024-11-07 | 1.29 | 1.30 | 1.25 | 1.30 | 30.5M |
| 2024-11-06 | 1.33 | 1.34 | 1.31 | 1.32 | 42.0M |
| 2024-11-05 | 1.31 | 1.33 | 1.30 | 1.33 | 20.8M |
| 2024-11-04 | 1.31 | 1.31 | 1.29 | 1.31 | 13.4M |
| 2024-11-01 | 1.29 | 1.33 | 1.28 | 1.31 | 30.5M |
| 2024-10-31 | 1.33 | 1.33 | 1.30 | 1.30 | 26.8M |
| 2024-10-30 | 1.34 | 1.36 | 1.32 | 1.34 | 36.2M |
| 2024-10-29 | 1.32 | 1.35 | 1.32 | 1.33 | 36.6M |
| 2024-10-28 | 1.32 | 1.33 | 1.32 | 1.33 | 16.3M |
| 2024-10-25 | 1.34 | 1.34 | 1.32 | 1.33 | 22.1M |
| 2024-10-24 | 1.34 | 1.34 | 1.32 | 1.34 | 26.3M |
| 2024-10-23 | 1.38 | 1.38 | 1.36 | 1.37 | 32.6M |
| 2024-10-22 | 1.37 | 1.37 | 1.35 | 1.37 | 23.3M |
| 2024-10-21 | 1.35 | 1.38 | 1.35 | 1.37 | 39.1M |
| 2024-10-18 | 1.31 | 1.35 | 1.31 | 1.33 | 46.8M |
| 2024-10-17 | 1.32 | 1.32 | 1.30 | 1.31 | 24.3M |
| 2024-10-16 | 1.28 | 1.32 | 1.28 | 1.32 | 38.9M |
| 2024-10-15 | 1.32 | 1.32 | 1.28 | 1.28 | 38.6M |
| 2024-10-14 | 1.28 | 1.33 | 1.28 | 1.33 | 34.9M |
| 2024-10-11 | 1.30 | 1.31 | 1.27 | 1.28 | 33.3M |
| 2024-10-10 | 1.26 | 1.31 | 1.25 | 1.28 | 31.2M |
| 2024-10-09 | 1.32 | 1.34 | 1.26 | 1.26 | 73.0M |
| 2024-10-08 | 1.51 | 1.52 | 1.32 | 1.37 | 73.0M |
| 2024-09-30 | 1.31 | 1.40 | 1.29 | 1.38 | 54.2M |
| 2024-09-27 | 1.30 | 1.31 | 1.27 | 1.30 | 29.6M |
| 2024-09-26 | 1.26 | 1.28 | 1.25 | 1.28 | 29.2M |
| 2024-09-25 | 1.24 | 1.28 | 1.24 | 1.25 | 38.7M |
| 2024-09-24 | 1.21 | 1.23 | 1.21 | 1.23 | 33.9M |
| 2024-09-23 | 1.20 | 1.22 | 1.20 | 1.21 | 22.7M |
| 2024-09-20 | 1.15 | 1.19 | 1.15 | 1.19 | 24.2M |
| 2024-09-19 | 1.15 | 1.17 | 1.12 | 1.17 | 36.5M |
| 2024-09-18 | 1.15 | 1.16 | 1.13 | 1.15 | 34.8M |
| 2024-09-13 | 1.13 | 1.15 | 1.13 | 1.14 | 28.0M |
| 2024-09-12 | 1.11 | 1.12 | 1.10 | 1.11 | 8.6M |
| 2024-09-11 | 1.11 | 1.12 | 1.10 | 1.12 | 17.4M |
| 2024-09-10 | 1.10 | 1.11 | 1.10 | 1.11 | 12.8M |
| 2024-09-09 | 1.12 | 1.12 | 1.10 | 1.10 | 17.6M |
| 2024-09-06 | 1.13 | 1.14 | 1.13 | 1.13 | 16.1M |
| 2024-09-05 | 1.13 | 1.14 | 1.12 | 1.13 | 12.6M |
| 2024-09-04 | 1.15 | 1.15 | 1.13 | 1.13 | 23.0M |
| 2024-09-03 | 1.16 | 1.17 | 1.15 | 1.16 | 14.7M |
| 2024-09-02 | 1.20 | 1.20 | 1.16 | 1.17 | 21.1M |
| 2024-08-30 | 1.22 | 1.22 | 1.19 | 1.20 | 25.4M |
| 2024-08-29 | 1.21 | 1.22 | 1.20 | 1.22 | 15.5M |
| 2024-08-28 | 1.23 | 1.25 | 1.21 | 1.22 | 19.7M |
| 2024-08-27 | 1.26 | 1.26 | 1.23 | 1.23 | 22.2M |
| 2024-08-26 | 1.27 | 1.27 | 1.24 | 1.26 | 18.8M |
| 2024-08-23 | 1.25 | 1.26 | 1.24 | 1.26 | 11.5M |
| 2024-08-22 | 1.28 | 1.28 | 1.26 | 1.26 | 13.0M |
| 2024-08-21 | 1.26 | 1.28 | 1.25 | 1.28 | 21.3M |
| 2024-08-20 | 1.27 | 1.27 | 1.25 | 1.26 | 18.5M |
| 2024-08-19 | 1.25 | 1.29 | 1.24 | 1.27 | 38.1M |
| 2024-08-16 | 1.24 | 1.26 | 1.23 | 1.23 | 19.8M |
| 2024-08-15 | 1.23 | 1.24 | 1.22 | 1.24 | 11.9M |
| 2024-08-14 | 1.25 | 1.25 | 1.24 | 1.24 | 11.2M |
| 2024-08-13 | 1.25 | 1.26 | 1.24 | 1.25 | 17.6M |
| 2024-08-12 | 1.24 | 1.24 | 1.23 | 1.24 | 11.2M |
| 2024-08-09 | 1.24 | 1.26 | 1.24 | 1.24 | 18.6M |
| 2024-08-08 | 1.24 | 1.24 | 1.22 | 1.23 | 24.4M |
| 2024-08-07 | 1.24 | 1.25 | 1.23 | 1.25 | 22.2M |
| 2024-08-06 | 1.26 | 1.27 | 1.23 | 1.24 | 27.6M |
| 2024-08-05 | 1.28 | 1.29 | 1.26 | 1.26 | 28.3M |
| 2024-08-02 | 1.30 | 1.32 | 1.28 | 1.30 | 33.1M |
| 2024-08-01 | 1.32 | 1.33 | 1.30 | 1.31 | 25.4M |
| 2024-07-31 | 1.27 | 1.30 | 1.27 | 1.30 | 30.2M |
| 2024-07-30 | 1.26 | 1.26 | 1.24 | 1.26 | 18.2M |
| 2024-07-29 | 1.26 | 1.28 | 1.26 | 1.26 | 23.9M |
| 2024-07-26 | 1.23 | 1.26 | 1.23 | 1.26 | 23.4M |
| 2024-07-25 | 1.28 | 1.28 | 1.24 | 1.24 | 34.7M |
| 2024-07-24 | 1.31 | 1.31 | 1.29 | 1.30 | 16.9M |
| 2024-07-23 | 1.35 | 1.36 | 1.30 | 1.30 | 32.2M |
| 2024-07-22 | 1.35 | 1.36 | 1.33 | 1.35 | 25.4M |
| 2024-07-19 | 1.39 | 1.39 | 1.35 | 1.37 | 22.6M |
| 2024-07-18 | 1.41 | 1.42 | 1.38 | 1.42 | 26.9M |
| 2024-07-17 | 1.47 | 1.47 | 1.41 | 1.42 | 36.8M |
| 2024-07-16 | 1.39 | 1.43 | 1.39 | 1.43 | 31.4M |
| 2024-07-15 | 1.38 | 1.40 | 1.37 | 1.40 | 22.8M |
| 2024-07-12 | 1.41 | 1.43 | 1.37 | 1.38 | 33.3M |
| 2024-07-11 | 1.37 | 1.40 | 1.36 | 1.40 | 32.2M |
| 2024-07-10 | 1.37 | 1.39 | 1.35 | 1.36 | 26.3M |
| 2024-07-09 | 1.34 | 1.38 | 1.34 | 1.38 | 31.3M |
| 2024-07-08 | 1.37 | 1.39 | 1.36 | 1.36 | 31.3M |
| 2024-07-05 | 1.31 | 1.37 | 1.30 | 1.37 | 40.8M |
| 2024-07-04 | 1.32 | 1.34 | 1.31 | 1.31 | 19.8M |
| 2024-07-03 | 1.30 | 1.31 | 1.29 | 1.31 | 15.3M |
| 2024-07-02 | 1.30 | 1.32 | 1.30 | 1.30 | 13.2M |
| 2024-07-01 | 1.28 | 1.31 | 1.28 | 1.31 | 17.9M |
| 2024-06-28 | 1.26 | 1.29 | 1.25 | 1.28 | 34.5M |
| 2024-06-27 | 1.26 | 1.27 | 1.25 | 1.25 | 18.3M |
| 2024-06-26 | 1.29 | 1.29 | 1.27 | 1.27 | 24.5M |
| 2024-06-25 | 1.29 | 1.30 | 1.28 | 1.29 | 11.7M |
| 2024-06-24 | 1.29 | 1.30 | 1.29 | 1.29 | 19.2M |
| 2024-06-21 | 1.32 | 1.33 | 1.31 | 1.32 | 19.7M |
| 2024-06-20 | 1.32 | 1.33 | 1.30 | 1.31 | 19.5M |
| 2024-06-19 | 1.29 | 1.32 | 1.29 | 1.31 | 26.2M |
| 2024-06-18 | 1.28 | 1.30 | 1.27 | 1.29 | 17.6M |
| 2024-06-17 | 1.29 | 1.30 | 1.28 | 1.29 | 17.6M |
| 2024-06-14 | 1.29 | 1.30 | 1.29 | 1.30 | 18.1M |
| 2024-06-13 | 1.32 | 1.32 | 1.29 | 1.30 | 24.8M |
| 2024-06-12 | 1.30 | 1.33 | 1.30 | 1.33 | 23.1M |
| 2024-06-11 | 1.30 | 1.33 | 1.30 | 1.31 | 30.3M |
| 2024-06-07 | 1.37 | 1.37 | 1.35 | 1.37 | 23.6M |
| 2024-06-06 | 1.35 | 1.37 | 1.34 | 1.36 | 34.5M |
| 2024-06-05 | 1.34 | 1.34 | 1.32 | 1.33 | 19.7M |
| 2024-06-04 | 1.35 | 1.36 | 1.34 | 1.36 | 19.2M |
| 2024-06-03 | 1.36 | 1.36 | 1.33 | 1.34 | 22.9M |
| 2024-05-31 | 1.37 | 1.38 | 1.36 | 1.37 | 21.8M |
| 2024-05-30 | 1.41 | 1.41 | 1.36 | 1.37 | 32.1M |
| 2024-05-29 | 1.40 | 1.43 | 1.39 | 1.42 | 39.9M |
| 2024-05-28 | 1.40 | 1.43 | 1.39 | 1.40 | 33.7M |
| 2024-05-27 | 1.37 | 1.40 | 1.37 | 1.39 | 28.9M |
| 2024-05-24 | 1.34 | 1.38 | 1.34 | 1.37 | 24.7M |
| 2024-05-23 | 1.37 | 1.39 | 1.35 | 1.37 | 38.4M |
| 2024-05-22 | 1.43 | 1.44 | 1.41 | 1.42 | 32.1M |
| 2024-05-21 | 1.48 | 1.49 | 1.43 | 1.43 | 69.1M |
| 2024-05-20 | 1.45 | 1.52 | 1.44 | 1.50 | 70.7M |
| 2024-05-17 | 1.40 | 1.41 | 1.38 | 1.41 | 28.3M |
| 2024-05-16 | 1.43 | 1.45 | 1.40 | 1.41 | 31.7M |
| 2024-05-15 | 1.40 | 1.43 | 1.39 | 1.41 | 33.3M |
| 2024-05-14 | 1.38 | 1.40 | 1.38 | 1.39 | 29.4M |
| 2024-05-13 | 1.39 | 1.40 | 1.37 | 1.39 | 31.7M |
| 2024-05-10 | 1.39 | 1.40 | 1.37 | 1.40 | 37.6M |
| 2024-05-09 | 1.34 | 1.37 | 1.34 | 1.36 | 22.9M |
| 2024-05-08 | 1.34 | 1.36 | 1.32 | 1.35 | 25.6M |
| 2024-05-07 | 1.35 | 1.37 | 1.34 | 1.35 | 29.5M |
| 2024-05-06 | 1.32 | 1.34 | 1.30 | 1.34 | 27.9M |
| 2024-04-30 | 1.35 | 1.36 | 1.33 | 1.33 | 25.4M |
| 2024-04-29 | 1.36 | 1.36 | 1.33 | 1.35 | 28.9M |
| 2024-04-26 | 1.32 | 1.37 | 1.32 | 1.37 | 34.3M |
| 2024-04-25 | 1.31 | 1.33 | 1.30 | 1.32 | 18.7M |
| 2024-04-24 | 1.28 | 1.32 | 1.28 | 1.32 | 37.8M |
| 2024-04-23 | 1.30 | 1.31 | 1.28 | 1.28 | 42.4M |
| 2024-04-22 | 1.37 | 1.40 | 1.33 | 1.33 | 47.0M |
| 2024-04-19 | 1.38 | 1.43 | 1.38 | 1.40 | 66.9M |
| 2024-04-18 | 1.35 | 1.38 | 1.34 | 1.38 | 44.3M |
| 2024-04-17 | 1.34 | 1.37 | 1.34 | 1.36 | 43.0M |
| 2024-04-16 | 1.41 | 1.42 | 1.33 | 1.34 | 59.9M |
| 2024-04-15 | 1.41 | 1.41 | 1.37 | 1.41 | 83.2M |
| 2024-04-12 | 1.42 | 1.46 | 1.41 | 1.46 | 115.2M |
| 2024-04-11 | 1.38 | 1.43 | 1.36 | 1.40 | 87.1M |
| 2024-04-10 | 1.38 | 1.42 | 1.38 | 1.40 | 146.1M |
| 2024-04-09 | 1.43 | 1.43 | 1.43 | 1.43 | 9.2M |
| 2024-04-08 | 1.58 | 1.58 | 1.58 | 1.58 | 37.1M |
| 2024-04-03 | 1.60 | 1.76 | 1.55 | 1.76 | 33.3M |
| 2024-04-02 | 1.45 | 1.60 | 1.32 | 1.60 | 17.0M |
| 2024-04-01 | 1.33 | 1.45 | 1.32 | 1.45 | 18.8M |
| 2024-03-29 | 1.25 | 1.34 | 1.23 | 1.32 | 19.3M |
| 2024-03-28 | 1.20 | 1.23 | 1.19 | 1.22 | 6.2M |
| 2024-03-27 | 1.19 | 1.21 | 1.19 | 1.19 | 5.8M |
| 2024-03-26 | 1.20 | 1.20 | 1.18 | 1.19 | 6.6M |
| 2024-03-25 | 1.19 | 1.22 | 1.18 | 1.21 | 7.4M |
| 2024-03-22 | 1.22 | 1.22 | 1.18 | 1.19 | 7.6M |
| 2024-03-21 | 1.21 | 1.25 | 1.21 | 1.22 | 8.3M |
| 2024-03-20 | 1.19 | 1.20 | 1.18 | 1.19 | 4.1M |
| 2024-03-19 | 1.20 | 1.22 | 1.19 | 1.20 | 5.5M |
| 2024-03-18 | 1.21 | 1.21 | 1.19 | 1.20 | 9.0M |
| 2024-03-15 | 1.17 | 1.22 | 1.16 | 1.22 | 10.4M |
| 2024-03-14 | 1.15 | 1.19 | 1.15 | 1.18 | 13.1M |
| 2024-03-13 | 1.12 | 1.15 | 1.12 | 1.15 | 6.2M |
| 2024-03-12 | 1.17 | 1.17 | 1.14 | 1.15 | 6.6M |
| 2024-03-11 | 1.17 | 1.19 | 1.16 | 1.17 | 15.5M |
| 2024-03-08 | 1.18 | 1.19 | 1.15 | 1.17 | 11.8M |
| 2024-03-07 | 1.13 | 1.19 | 1.13 | 1.18 | 15.5M |
| 2024-03-06 | 1.11 | 1.13 | 1.10 | 1.12 | 8.6M |
| 2024-03-05 | 1.12 | 1.17 | 1.10 | 1.11 | 7.7M |
| 2024-03-04 | 1.08 | 1.10 | 1.08 | 1.09 | 8.1M |
| 2024-03-01 | 1.04 | 1.07 | 1.04 | 1.07 | 5.9M |
| 2024-02-29 | 1.03 | 1.13 | 1.03 | 1.05 | 5.4M |
| 2024-02-28 | 1.04 | 1.06 | 1.03 | 1.04 | 4.7M |
| 2024-02-27 | 1.04 | 1.05 | 1.04 | 1.05 | 2.2M |
| 2024-02-26 | 1.05 | 1.06 | 1.04 | 1.04 | 4.0M |
| 2024-02-23 | 1.05 | 1.06 | 1.04 | 1.05 | 2.1M |
| 2024-02-22 | 1.03 | 1.05 | 1.02 | 1.05 | 2.7M |
| 2024-02-21 | 1.03 | 1.05 | 1.01 | 1.03 | 4.3M |
| 2024-02-20 | 1.00 | 1.03 | 0.97 | 1.03 | 4.8M |
| 2024-02-19 | 1.01 | 1.02 | 0.99 | 1.02 | 5.0M |
| 2024-02-08 | 1.01 | 1.01 | 1.00 | 1.01 | 5.2M |
| 2024-02-07 | 0.99 | 1.00 | 0.99 | 1.00 | 1.4M |
| 2024-02-06 | 0.93 | 0.99 | 0.93 | 0.99 | 1.0M |
| 2024-02-05 | 0.94 | 0.97 | 0.93 | 0.95 | 2.4M |
| 2024-02-02 | 0.97 | 0.99 | 0.95 | 0.97 | 3.0M |
| 2024-02-01 | 0.97 | 0.98 | 0.96 | 0.97 | 1.2M |
| 2024-01-31 | 0.99 | 0.99 | 0.97 | 0.97 | 4.3M |
| 2024-01-30 | 1.00 | 1.00 | 0.98 | 0.98 | 3.7M |
| 2024-01-29 | 1.00 | 1.01 | 1.00 | 1.00 | 6.6M |
| 2024-01-26 | 1.00 | 1.01 | 0.99 | 1.00 | 16.0M |
| 2024-01-25 | 0.98 | 1.00 | 0.98 | 1.00 | 17.2M |
| 2024-01-24 | 0.96 | 0.98 | 0.95 | 0.98 | 8.1M |
| 2024-01-23 | 0.94 | 0.96 | 0.92 | 0.96 | 32.5M |
| 2024-01-22 | 0.98 | 0.99 | 0.90 | 0.94 | 117.7M |