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 | 6.06 | 6.11 | 5.99 | 6.05 | 86.0M |
| 2024-12-30 | 5.90 | 6.10 | 5.89 | 6.07 | 87.7M |
| 2024-12-27 | 5.94 | 5.96 | 5.78 | 5.91 | 87.0M |
| 2024-12-26 | 6.01 | 6.03 | 5.88 | 5.95 | 67.0M |
| 2024-12-25 | 5.94 | 6.05 | 5.94 | 6.01 | 95.0M |
| 2024-12-24 | 5.87 | 5.97 | 5.82 | 5.96 | 85.0M |
| 2024-12-23 | 5.69 | 5.90 | 5.68 | 5.86 | 152.2M |
| 2024-12-20 | 5.69 | 5.74 | 5.66 | 5.68 | 61.2M |
| 2024-12-19 | 5.74 | 5.81 | 5.67 | 5.70 | 87.5M |
| 2024-12-18 | 5.69 | 5.80 | 5.68 | 5.75 | 98.4M |
| 2024-12-17 | 5.73 | 5.80 | 5.65 | 5.66 | 100.3M |
| 2024-12-16 | 5.63 | 5.80 | 5.62 | 5.73 | 171.1M |
| 2024-12-13 | 5.68 | 5.69 | 5.58 | 5.62 | 188.4M |
| 2024-12-12 | 5.67 | 5.72 | 5.66 | 5.68 | 111.9M |
| 2024-12-11 | 5.74 | 5.78 | 5.66 | 5.69 | 87.3M |
| 2024-12-10 | 5.88 | 5.89 | 5.73 | 5.76 | 97.8M |
| 2024-12-09 | 5.77 | 5.90 | 5.74 | 5.81 | 81.1M |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.79 | 79.4M |
| 2024-12-05 | 5.69 | 5.78 | 5.69 | 5.74 | 81.0M |
| 2024-12-04 | 5.57 | 5.74 | 5.56 | 5.70 | 125.3M |
| 2024-12-03 | 5.49 | 5.59 | 5.48 | 5.59 | 92.5M |
| 2024-12-02 | 5.62 | 5.64 | 5.45 | 5.49 | 138.1M |
| 2024-11-29 | 5.60 | 5.72 | 5.60 | 5.62 | 92.4M |
| 2024-11-28 | 5.60 | 5.64 | 5.56 | 5.59 | 48.7M |
| 2024-11-27 | 5.54 | 5.60 | 5.49 | 5.60 | 59.5M |
| 2024-11-26 | 5.48 | 5.57 | 5.46 | 5.55 | 70.3M |
| 2024-11-25 | 5.46 | 5.55 | 5.44 | 5.46 | 62.9M |
| 2024-11-22 | 5.58 | 5.62 | 5.44 | 5.45 | 64.5M |
| 2024-11-21 | 5.60 | 5.61 | 5.56 | 5.59 | 49.3M |
| 2024-11-20 | 5.59 | 5.65 | 5.57 | 5.60 | 50.7M |
| 2024-11-19 | 5.59 | 5.67 | 5.51 | 5.61 | 82.2M |
| 2024-11-18 | 5.64 | 5.81 | 5.56 | 5.59 | 171.3M |
| 2024-11-15 | 5.58 | 5.66 | 5.52 | 5.59 | 78.7M |
| 2024-11-14 | 5.56 | 5.66 | 5.51 | 5.60 | 97.8M |
| 2024-11-13 | 5.46 | 5.62 | 5.43 | 5.59 | 124.8M |
| 2024-11-12 | 5.46 | 5.51 | 5.42 | 5.47 | 100.4M |
| 2024-11-11 | 5.56 | 5.60 | 5.44 | 5.47 | 108.8M |
| 2024-11-08 | 5.76 | 5.80 | 5.54 | 5.58 | 164.4M |
| 2024-11-07 | 5.69 | 5.79 | 5.66 | 5.76 | 84.9M |
| 2024-11-06 | 5.75 | 5.77 | 5.65 | 5.70 | 75.1M |
| 2024-11-05 | 5.71 | 5.78 | 5.69 | 5.75 | 74.8M |
| 2024-11-04 | 5.73 | 5.75 | 5.63 | 5.75 | 63.9M |
| 2024-11-01 | 5.59 | 5.78 | 5.54 | 5.73 | 112.9M |
| 2024-10-31 | 5.70 | 5.72 | 5.56 | 5.57 | 93.9M |
| 2024-10-30 | 5.79 | 5.89 | 5.66 | 5.73 | 79.3M |
| 2024-10-29 | 5.74 | 5.89 | 5.72 | 5.80 | 71.6M |
| 2024-10-28 | 5.85 | 5.85 | 5.71 | 5.74 | 86.1M |
| 2024-10-25 | 5.96 | 5.97 | 5.78 | 5.85 | 71.3M |
| 2024-10-24 | 5.95 | 6.08 | 5.93 | 5.96 | 67.8M |
| 2024-10-23 | 5.97 | 6.04 | 5.84 | 5.99 | 100.8M |
| 2024-10-22 | 5.81 | 6.07 | 5.81 | 6.00 | 102.0M |
| 2024-10-21 | 5.77 | 5.89 | 5.63 | 5.86 | 125.1M |
| 2024-10-18 | 5.81 | 5.89 | 5.65 | 5.83 | 200.3M |
| 2024-10-17 | 6.05 | 6.09 | 5.85 | 5.85 | 200.8M |
| 2024-10-16 | 5.69 | 6.20 | 5.67 | 6.15 | 203.6M |
| 2024-10-15 | 5.92 | 6.03 | 5.71 | 5.72 | 228.3M |
| 2024-10-14 | 5.62 | 6.03 | 5.62 | 5.99 | 311.0M |
| 2024-10-11 | 5.36 | 5.59 | 5.29 | 5.48 | 170.0M |
| 2024-10-10 | 5.12 | 5.59 | 5.12 | 5.41 | 259.1M |
| 2024-10-09 | 5.32 | 5.34 | 5.03 | 5.08 | 168.6M |
| 2024-10-08 | 5.88 | 5.93 | 5.26 | 5.39 | 247.0M |
| 2024-09-30 | 5.33 | 5.50 | 5.19 | 5.44 | 193.6M |
| 2024-09-27 | 5.41 | 5.50 | 5.26 | 5.28 | 46.2M |
| 2024-09-26 | 5.18 | 5.35 | 5.13 | 5.34 | 72.8M |
| 2024-09-25 | 5.17 | 5.32 | 5.13 | 5.18 | 83.7M |
| 2024-09-24 | 4.95 | 5.11 | 4.93 | 5.10 | 75.0M |
| 2024-09-23 | 4.84 | 4.94 | 4.84 | 4.92 | 36.5M |
| 2024-09-20 | 4.80 | 4.86 | 4.78 | 4.84 | 41.1M |
| 2024-09-19 | 4.84 | 4.85 | 4.73 | 4.80 | 58.5M |
| 2024-09-18 | 4.78 | 4.85 | 4.76 | 4.84 | 41.0M |
| 2024-09-13 | 4.81 | 4.92 | 4.75 | 4.78 | 61.5M |
| 2024-09-12 | 4.84 | 4.86 | 4.73 | 4.80 | 92.8M |
| 2024-09-11 | 5.09 | 5.09 | 4.85 | 4.87 | 71.5M |
| 2024-09-10 | 5.03 | 5.12 | 5.03 | 5.07 | 46.6M |
| 2024-09-09 | 5.08 | 5.16 | 5.00 | 5.08 | 51.7M |
| 2024-09-06 | 5.09 | 5.17 | 5.07 | 5.08 | 33.9M |
| 2024-09-05 | 5.08 | 5.10 | 5.01 | 5.08 | 35.6M |
| 2024-09-04 | 5.02 | 5.12 | 4.99 | 5.08 | 49.7M |
| 2024-09-03 | 5.17 | 5.19 | 5.02 | 5.03 | 67.5M |
| 2024-09-02 | 4.99 | 5.24 | 4.96 | 5.18 | 104.9M |
| 2024-08-30 | 5.14 | 5.25 | 4.98 | 4.99 | 114.8M |
| 2024-08-29 | 5.30 | 5.35 | 5.09 | 5.12 | 102.6M |
| 2024-08-28 | 5.27 | 5.28 | 5.17 | 5.19 | 29.5M |
| 2024-08-27 | 5.21 | 5.30 | 5.19 | 5.27 | 36.8M |
| 2024-08-26 | 5.21 | 5.22 | 5.12 | 5.21 | 29.0M |
| 2024-08-23 | 5.22 | 5.25 | 5.17 | 5.21 | 27.9M |
| 2024-08-22 | 5.20 | 5.25 | 5.18 | 5.22 | 39.2M |
| 2024-08-21 | 5.24 | 5.25 | 5.16 | 5.20 | 29.8M |
| 2024-08-20 | 5.31 | 5.32 | 5.22 | 5.25 | 38.8M |
| 2024-08-19 | 5.20 | 5.30 | 5.18 | 5.30 | 44.2M |
| 2024-08-16 | 5.17 | 5.22 | 5.14 | 5.18 | 27.5M |
| 2024-08-15 | 5.07 | 5.17 | 5.06 | 5.16 | 32.8M |
| 2024-08-14 | 5.06 | 5.10 | 5.03 | 5.08 | 22.2M |
| 2024-08-13 | 5.00 | 5.13 | 4.98 | 5.07 | 38.4M |
| 2024-08-12 | 4.98 | 5.00 | 4.92 | 4.98 | 46.2M |
| 2024-08-09 | 5.08 | 5.09 | 4.99 | 4.99 | 33.2M |
| 2024-08-08 | 5.06 | 5.08 | 5.01 | 5.08 | 27.1M |
| 2024-08-07 | 5.01 | 5.05 | 4.97 | 5.03 | 38.6M |
| 2024-08-06 | 5.09 | 5.13 | 4.97 | 5.02 | 44.1M |
| 2024-08-05 | 5.24 | 5.25 | 5.05 | 5.07 | 54.6M |
| 2024-08-02 | 5.18 | 5.30 | 5.16 | 5.24 | 46.6M |
| 2024-08-01 | 5.19 | 5.28 | 5.15 | 5.20 | 49.5M |
| 2024-07-31 | 5.19 | 5.21 | 5.12 | 5.17 | 41.7M |
| 2024-07-30 | 5.27 | 5.31 | 5.15 | 5.18 | 34.4M |
| 2024-07-29 | 5.12 | 5.28 | 5.10 | 5.27 | 48.6M |
| 2024-07-26 | 5.18 | 5.20 | 5.07 | 5.13 | 41.5M |
| 2024-07-25 | 5.26 | 5.27 | 5.15 | 5.19 | 35.9M |
| 2024-07-24 | 5.26 | 5.32 | 5.24 | 5.26 | 40.2M |
| 2024-07-23 | 5.16 | 5.33 | 5.15 | 5.27 | 63.5M |
| 2024-07-22 | 5.17 | 5.18 | 5.10 | 5.16 | 44.8M |
| 2024-07-19 | 5.25 | 5.26 | 5.14 | 5.20 | 54.8M |
| 2024-07-18 | 5.27 | 5.29 | 5.22 | 5.26 | 32.4M |
| 2024-07-17 | 5.30 | 5.32 | 5.24 | 5.30 | 40.9M |
| 2024-07-16 | 5.29 | 5.33 | 5.23 | 5.31 | 53.1M |
| 2024-07-15 | 5.18 | 5.29 | 5.16 | 5.27 | 51.4M |
| 2024-07-12 | 5.15 | 5.21 | 5.11 | 5.18 | 50.4M |
| 2024-07-11 | 5.17 | 5.19 | 5.06 | 5.10 | 42.9M |
| 2024-07-10 | 5.20 | 5.22 | 5.13 | 5.15 | 36.0M |
| 2024-07-09 | 5.12 | 5.22 | 5.10 | 5.20 | 56.1M |
| 2024-07-08 | 5.05 | 5.18 | 5.05 | 5.13 | 70.2M |
| 2024-07-05 | 5.12 | 5.15 | 5.02 | 5.05 | 47.6M |
| 2024-07-04 | 5.13 | 5.17 | 5.08 | 5.11 | 44.6M |
| 2024-07-03 | 5.16 | 5.18 | 5.08 | 5.14 | 38.3M |
| 2024-07-02 | 5.06 | 5.17 | 5.03 | 5.16 | 80.0M |
| 2024-07-01 | 5.01 | 5.09 | 4.99 | 5.04 | 58.2M |
| 2024-06-28 | 4.97 | 5.06 | 4.91 | 5.02 | 101.4M |
| 2024-06-27 | 5.15 | 5.27 | 5.13 | 5.24 | 94.4M |
| 2024-06-26 | 5.05 | 5.18 | 5.04 | 5.15 | 78.3M |
| 2024-06-25 | 4.98 | 5.09 | 4.95 | 5.06 | 71.3M |
| 2024-06-24 | 4.97 | 5.00 | 4.92 | 4.97 | 42.6M |
| 2024-06-21 | 5.01 | 5.04 | 4.96 | 4.97 | 40.4M |
| 2024-06-20 | 5.01 | 5.06 | 4.92 | 5.03 | 72.8M |
| 2024-06-19 | 4.90 | 5.03 | 4.89 | 5.00 | 63.7M |
| 2024-06-18 | 4.84 | 4.92 | 4.79 | 4.90 | 48.9M |
| 2024-06-17 | 4.92 | 4.96 | 4.80 | 4.84 | 70.6M |
| 2024-06-14 | 4.90 | 4.97 | 4.87 | 4.93 | 62.6M |
| 2024-06-13 | 5.08 | 5.10 | 4.87 | 4.93 | 86.5M |
| 2024-06-12 | 5.03 | 5.10 | 4.94 | 5.08 | 88.4M |
| 2024-06-11 | 5.01 | 5.06 | 4.97 | 5.03 | 79.6M |
| 2024-06-07 | 5.01 | 5.04 | 4.97 | 5.03 | 43.4M |
| 2024-06-06 | 5.00 | 5.06 | 4.96 | 5.01 | 50.3M |
| 2024-06-05 | 5.06 | 5.08 | 5.00 | 5.01 | 51.0M |
| 2024-06-04 | 5.03 | 5.07 | 5.00 | 5.06 | 46.1M |
| 2024-06-03 | 5.19 | 5.19 | 4.97 | 5.03 | 124.6M |
| 2024-05-31 | 5.03 | 5.18 | 5.03 | 5.16 | 99.3M |
| 2024-05-30 | 5.04 | 5.10 | 5.00 | 5.02 | 51.2M |
| 2024-05-29 | 5.05 | 5.11 | 5.02 | 5.05 | 45.4M |
| 2024-05-28 | 5.08 | 5.12 | 5.02 | 5.06 | 48.2M |
| 2024-05-27 | 5.03 | 5.12 | 5.03 | 5.08 | 60.4M |
| 2024-05-24 | 5.03 | 5.13 | 5.02 | 5.05 | 66.1M |
| 2024-05-23 | 5.04 | 5.09 | 4.99 | 5.05 | 86.8M |
| 2024-05-22 | 4.93 | 5.04 | 4.91 | 5.01 | 91.1M |
| 2024-05-21 | 4.83 | 4.93 | 4.81 | 4.92 | 71.5M |
| 2024-05-20 | 4.87 | 4.90 | 4.80 | 4.82 | 68.7M |
| 2024-05-17 | 4.83 | 4.88 | 4.81 | 4.87 | 55.6M |
| 2024-05-16 | 4.75 | 4.87 | 4.74 | 4.84 | 92.3M |
| 2024-05-15 | 4.74 | 4.78 | 4.71 | 4.74 | 40.9M |
| 2024-05-14 | 4.75 | 4.82 | 4.74 | 4.74 | 65.1M |
| 2024-05-13 | 4.70 | 4.75 | 4.65 | 4.75 | 69.3M |
| 2024-05-10 | 4.67 | 4.71 | 4.65 | 4.69 | 53.8M |
| 2024-05-09 | 4.60 | 4.70 | 4.60 | 4.68 | 86.9M |
| 2024-05-08 | 4.59 | 4.63 | 4.59 | 4.59 | 47.8M |
| 2024-05-07 | 4.68 | 4.68 | 4.58 | 4.60 | 74.6M |
| 2024-05-06 | 4.65 | 4.71 | 4.64 | 4.67 | 103.0M |
| 2024-04-30 | 4.54 | 4.66 | 4.54 | 4.64 | 99.7M |
| 2024-04-29 | 4.47 | 4.61 | 4.43 | 4.56 | 110.1M |
| 2024-04-26 | 4.62 | 4.63 | 4.47 | 4.55 | 153.4M |
| 2024-04-25 | 4.56 | 4.66 | 4.54 | 4.65 | 78.6M |
| 2024-04-24 | 4.55 | 4.59 | 4.54 | 4.56 | 70.2M |
| 2024-04-23 | 4.64 | 4.66 | 4.55 | 4.55 | 84.2M |
| 2024-04-22 | 4.68 | 4.71 | 4.62 | 4.64 | 74.4M |
| 2024-04-19 | 4.68 | 4.72 | 4.66 | 4.67 | 68.4M |
| 2024-04-18 | 4.64 | 4.75 | 4.63 | 4.68 | 98.0M |
| 2024-04-17 | 4.58 | 4.64 | 4.53 | 4.64 | 89.4M |
| 2024-04-16 | 4.64 | 4.66 | 4.56 | 4.59 | 101.1M |
| 2024-04-15 | 4.57 | 4.68 | 4.54 | 4.65 | 78.5M |
| 2024-04-12 | 4.59 | 4.62 | 4.55 | 4.55 | 58.1M |
| 2024-04-11 | 4.57 | 4.63 | 4.53 | 4.60 | 65.4M |
| 2024-04-10 | 4.66 | 4.69 | 4.56 | 4.58 | 95.7M |
| 2024-04-09 | 4.71 | 4.74 | 4.65 | 4.66 | 56.8M |
| 2024-04-08 | 4.67 | 4.75 | 4.64 | 4.72 | 65.4M |
| 2024-04-03 | 4.65 | 4.70 | 4.64 | 4.68 | 56.3M |
| 2024-04-02 | 4.64 | 4.69 | 4.60 | 4.65 | 64.0M |
| 2024-04-01 | 4.64 | 4.68 | 4.61 | 4.63 | 65.4M |
| 2024-03-29 | 4.62 | 4.71 | 4.61 | 4.66 | 69.2M |
| 2024-03-28 | 4.73 | 4.74 | 4.63 | 4.65 | 89.1M |
| 2024-03-27 | 4.70 | 4.82 | 4.69 | 4.75 | 109.4M |
| 2024-03-26 | 4.59 | 4.70 | 4.58 | 4.68 | 94.1M |
| 2024-03-25 | 4.48 | 4.61 | 4.48 | 4.58 | 94.9M |
| 2024-03-22 | 4.48 | 4.50 | 4.44 | 4.49 | 50.9M |
| 2024-03-21 | 4.45 | 4.51 | 4.43 | 4.48 | 44.7M |
| 2024-03-20 | 4.44 | 4.47 | 4.41 | 4.45 | 40.4M |
| 2024-03-19 | 4.45 | 4.46 | 4.42 | 4.44 | 45.6M |
| 2024-03-18 | 4.49 | 4.50 | 4.43 | 4.45 | 63.3M |
| 2024-03-15 | 4.44 | 4.50 | 4.42 | 4.50 | 72.9M |
| 2024-03-14 | 4.41 | 4.45 | 4.40 | 4.44 | 56.0M |
| 2024-03-13 | 4.46 | 4.46 | 4.40 | 4.41 | 72.7M |
| 2024-03-12 | 4.65 | 4.66 | 4.45 | 4.47 | 134.8M |
| 2024-03-11 | 4.60 | 4.68 | 4.56 | 4.67 | 64.4M |
| 2024-03-08 | 4.55 | 4.62 | 4.55 | 4.62 | 48.9M |
| 2024-03-07 | 4.55 | 4.60 | 4.55 | 4.55 | 42.5M |
| 2024-03-06 | 4.58 | 4.62 | 4.55 | 4.56 | 61.9M |
| 2024-03-05 | 4.47 | 4.60 | 4.46 | 4.58 | 89.9M |
| 2024-03-04 | 4.48 | 4.50 | 4.43 | 4.48 | 52.5M |
| 2024-03-01 | 4.48 | 4.50 | 4.46 | 4.48 | 44.7M |
| 2024-02-29 | 4.40 | 4.49 | 4.39 | 4.48 | 77.3M |
| 2024-02-28 | 4.42 | 4.46 | 4.39 | 4.40 | 75.1M |
| 2024-02-27 | 4.40 | 4.44 | 4.39 | 4.43 | 64.7M |
| 2024-02-26 | 4.53 | 4.55 | 4.40 | 4.41 | 94.2M |
| 2024-02-23 | 4.46 | 4.55 | 4.45 | 4.53 | 99.7M |
| 2024-02-22 | 4.43 | 4.49 | 4.42 | 4.47 | 66.0M |
| 2024-02-21 | 4.43 | 4.55 | 4.42 | 4.44 | 120.6M |
| 2024-02-20 | 4.38 | 4.45 | 4.35 | 4.44 | 85.7M |
| 2024-02-19 | 4.39 | 4.39 | 4.34 | 4.38 | 109.5M |
| 2024-02-08 | 4.32 | 4.42 | 4.26 | 4.37 | 151.1M |
| 2024-02-07 | 4.36 | 4.36 | 4.22 | 4.34 | 177.2M |
| 2024-02-06 | 4.25 | 4.36 | 4.23 | 4.35 | 119.6M |
| 2024-02-05 | 4.28 | 4.32 | 4.20 | 4.25 | 127.7M |
| 2024-02-02 | 4.28 | 4.36 | 4.20 | 4.30 | 93.9M |
| 2024-02-01 | 4.31 | 4.33 | 4.23 | 4.29 | 68.7M |
| 2024-01-31 | 4.31 | 4.36 | 4.26 | 4.33 | 76.5M |
| 2024-01-30 | 4.35 | 4.39 | 4.30 | 4.31 | 81.0M |
| 2024-01-29 | 4.31 | 4.39 | 4.30 | 4.36 | 97.2M |
| 2024-01-26 | 4.25 | 4.32 | 4.24 | 4.30 | 82.9M |
| 2024-01-25 | 4.20 | 4.26 | 4.19 | 4.23 | 62.9M |
| 2024-01-24 | 4.08 | 4.20 | 4.07 | 4.19 | 70.9M |
| 2024-01-23 | 4.09 | 4.09 | 4.02 | 4.06 | 65.7M |
| 2024-01-22 | 4.19 | 4.21 | 4.05 | 4.08 | 67.1M |
| 2024-01-19 | 4.21 | 4.24 | 4.16 | 4.19 | 36.5M |
| 2024-01-18 | 4.26 | 4.27 | 4.12 | 4.22 | 73.8M |
| 2024-01-17 | 4.29 | 4.35 | 4.27 | 4.28 | 89.9M |
| 2024-01-16 | 4.22 | 4.30 | 4.22 | 4.29 | 60.0M |
| 2024-01-15 | 4.22 | 4.25 | 4.20 | 4.23 | 29.0M |
| 2024-01-12 | 4.20 | 4.26 | 4.20 | 4.22 | 32.3M |
| 2024-01-11 | 4.21 | 4.26 | 4.18 | 4.22 | 40.0M |
| 2024-01-10 | 4.24 | 4.26 | 4.21 | 4.21 | 30.6M |
| 2024-01-09 | 4.18 | 4.25 | 4.15 | 4.25 | 45.8M |
| 2024-01-08 | 4.23 | 4.26 | 4.19 | 4.19 | 46.6M |
| 2024-01-05 | 4.22 | 4.32 | 4.21 | 4.24 | 74.8M |
| 2024-01-04 | 4.18 | 4.22 | 4.17 | 4.20 | 33.1M |
| 2024-01-03 | 4.16 | 4.20 | 4.16 | 4.20 | 38.5M |
| 2024-01-02 | 4.08 | 4.20 | 4.07 | 4.17 | 69.7M |