0.56
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 36.60 | 39.28 | 36.30 | 39.20 | 0.0M |
| 2022-12-29 | 35.54 | 36.65 | 35.50 | 36.65 | 0.0M |
| 2022-12-28 | 35.60 | 35.80 | 35.35 | 35.54 | 0.0M |
| 2022-12-27 | 33.59 | 35.57 | 33.32 | 35.50 | 0.0M |
| 2022-12-23 | 33.51 | 33.59 | 33.24 | 33.27 | 0.0M |
| 2022-12-22 | 34.45 | 34.95 | 33.41 | 33.50 | 0.1M |
| 2022-12-21 | 34.23 | 34.57 | 34.03 | 34.40 | 0.1M |
| 2022-12-20 | 34.85 | 34.85 | 33.79 | 34.23 | 0.0M |
| 2022-12-19 | 36.27 | 36.52 | 34.61 | 34.90 | 0.0M |
| 2022-12-16 | 36.36 | 36.56 | 35.75 | 36.11 | 0.0M |
| 2022-12-15 | 39.00 | 39.00 | 36.24 | 36.41 | 0.0M |
| 2022-12-14 | 39.00 | 39.82 | 38.11 | 38.14 | 0.0M |
| 2022-12-13 | 38.82 | 39.70 | 38.73 | 39.00 | 0.0M |
| 2022-12-12 | 40.52 | 40.52 | 37.62 | 38.73 | 0.0M |
| 2022-12-09 | 41.48 | 41.48 | 39.51 | 40.52 | 0.0M |
| 2022-12-08 | 40.51 | 40.51 | 39.00 | 39.41 | 0.0M |
| 2022-12-07 | 41.80 | 42.60 | 40.03 | 40.51 | 0.0M |
| 2022-12-06 | 40.20 | 42.00 | 40.04 | 41.80 | 0.0M |
| 2022-12-05 | 36.20 | 40.50 | 36.20 | 40.20 | 0.0M |
| 2022-12-02 | 34.68 | 37.00 | 33.50 | 35.90 | 0.1M |
| 2022-12-01 | 35.00 | 37.00 | 32.98 | 33.00 | 0.2M |
| 2022-11-30 | 33.90 | 33.90 | 32.00 | 32.98 | 0.1M |
| 2022-11-29 | 34.00 | 34.00 | 32.10 | 32.50 | 0.0M |
| 2022-11-28 | 33.02 | 34.00 | 32.60 | 32.98 | 0.0M |
| 2022-11-25 | 33.96 | 33.96 | 32.76 | 33.02 | 0.0M |
| 2022-11-24 | 33.00 | 34.00 | 33.00 | 33.18 | 0.0M |
| 2022-11-23 | 32.98 | 35.58 | 32.60 | 33.00 | 0.0M |
| 2022-11-22 | 33.00 | 33.46 | 32.50 | 32.98 | 0.0M |
| 2022-11-21 | 34.00 | 34.08 | 32.28 | 32.76 | 0.0M |
| 2022-11-18 | 34.60 | 34.62 | 33.58 | 34.12 | 0.0M |
| 2022-11-17 | 34.96 | 34.96 | 33.50 | 34.62 | 0.0M |
| 2022-11-16 | 35.00 | 35.42 | 34.14 | 34.20 | 0.0M |
| 2022-11-15 | 35.00 | 35.96 | 34.84 | 35.00 | 0.0M |
| 2022-11-14 | 34.76 | 36.98 | 33.84 | 35.00 | 0.0M |
| 2022-11-11 | 35.86 | 36.00 | 34.00 | 34.60 | 0.0M |
| 2022-11-10 | 38.00 | 38.00 | 32.08 | 36.00 | 0.1M |
| 2022-11-09 | 40.10 | 40.40 | 38.18 | 38.50 | 0.0M |
| 2022-11-08 | 40.60 | 40.98 | 39.70 | 39.90 | 0.0M |
| 2022-11-07 | 41.98 | 42.00 | 40.20 | 40.60 | 0.0M |
| 2022-11-04 | 40.40 | 41.84 | 40.40 | 41.00 | 0.0M |
| 2022-11-03 | 42.88 | 42.88 | 40.02 | 40.18 | 0.0M |
| 2022-11-02 | 42.60 | 44.42 | 40.00 | 41.70 | 0.0M |
| 2022-11-01 | 44.98 | 44.98 | 42.02 | 42.50 | 0.0M |
| 2022-10-31 | 40.92 | 46.50 | 40.90 | 44.82 | 0.0M |
| 2022-10-28 | 40.52 | 41.52 | 40.20 | 40.70 | 0.0M |
| 2022-10-27 | 43.98 | 44.00 | 40.32 | 40.51 | 0.1M |
| 2022-10-26 | 43.80 | 44.00 | 42.51 | 43.00 | 0.0M |
| 2022-10-25 | 40.29 | 44.00 | 40.29 | 42.77 | 0.1M |
| 2022-10-24 | 41.97 | 44.90 | 39.30 | 39.95 | 0.1M |
| 2022-10-21 | 37.50 | 47.00 | 35.52 | 39.00 | 0.3M |