Letzte Aktualisierung: 2025-09-30
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
Keine K-Linie pro Minute Daten verfügbar |
Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
2024-12-31 | 12.14 | 12.19 | 11.10 | 11.11 | 90.0M |
2024-12-30 | 12.09 | 12.24 | 11.81 | 11.95 | 59.7M |
2024-12-27 | 11.80 | 12.55 | 11.69 | 12.04 | 120.2M |
2024-12-26 | 11.20 | 11.96 | 11.20 | 11.86 | 87.5M |
2024-12-25 | 11.31 | 11.65 | 10.89 | 11.31 | 82.8M |
2024-12-24 | 11.43 | 11.59 | 11.11 | 11.29 | 58.0M |
2024-12-23 | 12.08 | 12.21 | 11.42 | 11.42 | 75.1M |
2024-12-20 | 11.86 | 12.23 | 11.73 | 12.05 | 80.8M |
2024-12-19 | 11.45 | 11.94 | 11.39 | 11.87 | 66.5M |
2024-12-18 | 11.50 | 11.86 | 11.32 | 11.66 | 62.5M |
2024-12-17 | 11.96 | 12.20 | 11.50 | 11.52 | 93.6M |
2024-12-16 | 11.45 | 12.30 | 11.44 | 11.92 | 123.2M |
2024-12-13 | 11.68 | 11.68 | 11.34 | 11.45 | 56.6M |
2024-12-12 | 11.80 | 11.87 | 11.59 | 11.77 | 48.3M |
2024-12-11 | 11.42 | 11.98 | 11.42 | 11.86 | 71.3M |
2024-12-10 | 11.92 | 11.92 | 11.46 | 11.49 | 55.6M |
2024-12-09 | 11.69 | 11.76 | 11.41 | 11.51 | 51.6M |
2024-12-06 | 11.75 | 11.90 | 11.50 | 11.75 | 51.6M |
2024-12-05 | 11.52 | 11.85 | 11.51 | 11.76 | 43.6M |
2024-12-04 | 12.12 | 12.15 | 11.53 | 11.60 | 65.2M |
2024-12-03 | 12.19 | 12.25 | 11.79 | 11.93 | 54.5M |
2024-12-02 | 11.87 | 12.15 | 11.79 | 12.01 | 58.9M |
2024-11-29 | 11.65 | 12.07 | 11.48 | 11.86 | 71.8M |
2024-11-28 | 11.75 | 12.04 | 11.59 | 11.70 | 59.6M |
2024-11-27 | 11.37 | 11.84 | 10.99 | 11.81 | 83.6M |
2024-11-26 | 11.61 | 11.91 | 11.40 | 11.50 | 61.0M |
2024-11-25 | 12.22 | 12.34 | 11.40 | 11.63 | 97.9M |
2024-11-22 | 12.55 | 12.99 | 12.10 | 12.10 | 140.1M |
2024-11-21 | 12.30 | 12.43 | 11.95 | 12.32 | 87.7M |
2024-11-20 | 12.24 | 12.75 | 12.18 | 12.40 | 97.7M |
2024-11-19 | 11.77 | 12.26 | 11.75 | 12.23 | 82.2M |
2024-11-18 | 12.24 | 12.41 | 11.65 | 11.71 | 101.3M |
2024-11-15 | 12.75 | 12.88 | 12.20 | 12.26 | 147.6M |
2024-11-14 | 13.99 | 14.09 | 12.70 | 12.75 | 182.1M |
2024-11-13 | 14.15 | 15.00 | 13.58 | 14.10 | 257.0M |
2024-11-12 | 13.16 | 14.29 | 12.89 | 14.29 | 309.3M |
2024-11-11 | 12.56 | 13.17 | 12.51 | 12.99 | 162.4M |
2024-11-08 | 12.50 | 12.94 | 12.20 | 12.45 | 185.9M |
2024-11-07 | 11.77 | 12.97 | 11.75 | 12.49 | 232.5M |
2024-11-06 | 12.32 | 12.68 | 11.82 | 12.01 | 321.2M |
2024-11-05 | 10.48 | 11.53 | 10.36 | 11.53 | 83.7M |
2024-11-04 | 10.21 | 10.68 | 10.21 | 10.48 | 60.7M |
2024-11-01 | 11.16 | 11.39 | 10.26 | 10.29 | 121.8M |
2024-10-31 | 11.09 | 11.40 | 10.80 | 11.22 | 134.0M |
2024-10-30 | 10.89 | 11.37 | 10.70 | 11.19 | 172.9M |
2024-10-29 | 10.44 | 11.27 | 10.16 | 10.84 | 174.2M |
2024-10-28 | 10.40 | 10.45 | 10.16 | 10.44 | 93.3M |
2024-10-25 | 10.44 | 10.74 | 10.31 | 10.65 | 71.4M |
2024-10-24 | 10.38 | 10.45 | 10.21 | 10.32 | 53.3M |
2024-10-23 | 10.56 | 10.69 | 10.39 | 10.43 | 85.0M |
2024-10-22 | 10.81 | 10.86 | 10.57 | 10.68 | 81.6M |
2024-10-21 | 10.68 | 11.04 | 10.52 | 10.79 | 130.4M |
2024-10-18 | 10.22 | 10.80 | 10.18 | 10.59 | 132.0M |
2024-10-17 | 9.81 | 10.45 | 9.81 | 10.05 | 98.9M |
2024-10-16 | 9.77 | 9.94 | 9.65 | 9.76 | 52.6M |
2024-10-15 | 10.28 | 10.53 | 9.98 | 9.98 | 68.1M |
2024-10-14 | 9.89 | 10.29 | 9.68 | 10.28 | 62.1M |
2024-10-11 | 10.50 | 10.50 | 9.73 | 9.89 | 68.1M |
2024-10-10 | 10.85 | 11.18 | 10.48 | 10.53 | 79.4M |
2024-10-09 | 11.40 | 11.72 | 10.75 | 10.80 | 115.6M |
2024-10-08 | 11.72 | 11.72 | 10.81 | 11.72 | 119.4M |
2024-09-30 | 10.30 | 10.66 | 9.97 | 10.65 | 89.4M |
2024-09-27 | 9.26 | 9.88 | 9.25 | 9.69 | 69.4M |
2024-09-26 | 8.65 | 9.15 | 8.59 | 9.15 | 54.4M |
2024-09-25 | 8.64 | 8.94 | 8.62 | 8.65 | 49.2M |
2024-09-24 | 8.27 | 8.55 | 8.19 | 8.55 | 48.1M |
2024-09-23 | 8.12 | 8.31 | 8.06 | 8.18 | 17.7M |
2024-09-20 | 8.31 | 8.35 | 8.09 | 8.14 | 22.8M |
2024-09-19 | 8.24 | 8.41 | 8.13 | 8.34 | 24.3M |
2024-09-18 | 8.27 | 8.32 | 8.05 | 8.18 | 20.7M |
2024-09-13 | 8.39 | 8.51 | 8.26 | 8.27 | 22.4M |
2024-09-12 | 8.59 | 8.70 | 8.39 | 8.39 | 30.3M |
2024-09-11 | 8.66 | 8.70 | 8.51 | 8.56 | 20.7M |
2024-09-10 | 8.80 | 8.86 | 8.47 | 8.72 | 38.5M |
2024-09-09 | 8.96 | 9.03 | 8.60 | 8.64 | 41.4M |
2024-09-06 | 9.16 | 9.21 | 8.91 | 8.91 | 30.3M |
2024-09-05 | 8.97 | 9.30 | 8.94 | 9.16 | 36.0M |
2024-09-04 | 8.94 | 9.02 | 8.78 | 8.94 | 25.3M |
2024-09-03 | 8.99 | 9.12 | 8.89 | 9.05 | 26.4M |
2024-09-02 | 9.31 | 9.39 | 8.95 | 8.96 | 36.1M |
2024-08-30 | 9.03 | 9.44 | 9.01 | 9.29 | 45.7M |
2024-08-29 | 8.61 | 9.12 | 8.56 | 9.00 | 40.5M |
2024-08-28 | 8.82 | 8.88 | 8.53 | 8.70 | 33.5M |
2024-08-27 | 9.03 | 9.14 | 8.85 | 8.85 | 29.0M |
2024-08-26 | 9.12 | 9.25 | 9.06 | 9.10 | 27.3M |
2024-08-23 | 8.85 | 9.32 | 8.83 | 9.16 | 48.1M |
2024-08-22 | 9.14 | 9.24 | 8.87 | 8.89 | 39.3M |
2024-08-21 | 9.18 | 9.48 | 9.15 | 9.21 | 47.9M |
2024-08-20 | 9.49 | 9.70 | 9.18 | 9.24 | 64.0M |
2024-08-19 | 9.70 | 9.89 | 9.52 | 9.61 | 100.3M |
2024-08-16 | 8.96 | 9.77 | 8.93 | 9.58 | 112.1M |
2024-08-15 | 8.70 | 8.93 | 8.66 | 8.88 | 22.8M |
2024-08-14 | 8.82 | 8.89 | 8.73 | 8.73 | 13.3M |
2024-08-13 | 8.70 | 8.83 | 8.65 | 8.82 | 19.5M |
2024-08-12 | 8.75 | 8.81 | 8.65 | 8.69 | 15.9M |
2024-08-09 | 8.86 | 8.96 | 8.76 | 8.77 | 20.4M |
2024-08-08 | 8.81 | 8.94 | 8.63 | 8.80 | 25.9M |
2024-08-07 | 8.93 | 9.00 | 8.86 | 8.88 | 18.8M |
2024-08-06 | 8.95 | 9.06 | 8.80 | 8.93 | 27.2M |
2024-08-05 | 9.14 | 9.29 | 8.84 | 8.84 | 41.9M |
2024-08-02 | 9.47 | 9.59 | 9.24 | 9.26 | 30.1M |
2024-08-01 | 9.63 | 9.80 | 9.47 | 9.60 | 32.1M |
2024-07-31 | 9.05 | 9.56 | 9.03 | 9.55 | 43.0M |
2024-07-30 | 8.96 | 9.11 | 8.89 | 9.07 | 19.9M |
2024-07-29 | 9.18 | 9.25 | 8.99 | 9.02 | 24.8M |
2024-07-26 | 8.94 | 9.21 | 8.89 | 9.12 | 31.8M |
2024-07-25 | 8.97 | 9.09 | 8.80 | 8.91 | 28.0M |
2024-07-24 | 9.23 | 9.39 | 9.00 | 9.04 | 31.0M |
2024-07-23 | 9.68 | 9.70 | 9.24 | 9.24 | 34.1M |
2024-07-22 | 9.41 | 9.75 | 9.38 | 9.66 | 37.8M |
2024-07-19 | 9.25 | 9.62 | 9.18 | 9.40 | 35.5M |
2024-07-18 | 9.55 | 9.55 | 9.00 | 9.28 | 51.4M |
2024-07-17 | 9.98 | 10.01 | 9.65 | 9.66 | 37.4M |
2024-07-16 | 9.67 | 10.13 | 9.58 | 10.03 | 39.8M |
2024-07-15 | 9.97 | 10.00 | 9.61 | 9.70 | 46.1M |
2024-07-12 | 10.25 | 10.28 | 10.05 | 10.09 | 37.1M |
2024-07-11 | 10.20 | 10.36 | 10.05 | 10.34 | 57.4M |
2024-07-10 | 9.70 | 10.15 | 9.64 | 10.02 | 47.4M |
2024-07-09 | 9.38 | 9.76 | 9.28 | 9.72 | 41.9M |
2024-07-08 | 9.56 | 9.69 | 9.30 | 9.35 | 23.8M |
2024-07-05 | 9.69 | 9.69 | 9.40 | 9.60 | 25.6M |
2024-07-04 | 9.86 | 9.98 | 9.66 | 9.67 | 25.2M |
2024-07-03 | 9.90 | 10.01 | 9.74 | 9.90 | 23.2M |
2024-07-02 | 10.07 | 10.10 | 9.90 | 9.95 | 26.4M |
2024-07-01 | 10.33 | 10.40 | 9.94 | 10.10 | 33.6M |
2024-06-28 | 9.98 | 10.55 | 9.91 | 10.32 | 50.9M |
2024-06-27 | 10.13 | 10.21 | 9.93 | 9.93 | 27.7M |
2024-06-26 | 9.81 | 10.18 | 9.66 | 10.13 | 31.9M |
2024-06-25 | 10.18 | 10.23 | 9.70 | 9.79 | 39.7M |
2024-06-24 | 10.60 | 10.69 | 10.14 | 10.18 | 38.7M |
2024-06-21 | 10.49 | 10.82 | 10.34 | 10.68 | 39.9M |
2024-06-20 | 10.85 | 10.99 | 10.52 | 10.52 | 53.0M |
2024-06-19 | 11.39 | 11.47 | 10.93 | 10.93 | 64.3M |
2024-06-18 | 11.30 | 11.69 | 11.27 | 11.40 | 56.8M |
2024-06-17 | 11.31 | 11.49 | 10.92 | 11.39 | 65.6M |
2024-06-14 | 11.06 | 11.65 | 10.87 | 11.47 | 101.8M |
2024-06-13 | 11.57 | 11.62 | 11.15 | 11.19 | 60.6M |
2024-06-12 | 11.61 | 11.78 | 11.50 | 11.52 | 38.9M |
2024-06-11 | 11.31 | 11.68 | 11.20 | 11.68 | 52.9M |
2024-06-07 | 11.51 | 11.70 | 11.16 | 11.30 | 40.2M |
2024-06-06 | 11.61 | 11.92 | 11.51 | 11.54 | 51.6M |
2024-06-05 | 11.57 | 11.82 | 11.49 | 11.49 | 31.0M |
2024-06-04 | 11.74 | 11.92 | 11.49 | 11.67 | 40.6M |
2024-06-03 | 11.93 | 12.10 | 11.73 | 11.91 | 44.7M |
2024-05-31 | 11.56 | 12.05 | 11.53 | 11.89 | 59.4M |
2024-05-30 | 11.35 | 11.72 | 11.10 | 11.60 | 47.6M |
2024-05-29 | 11.46 | 11.82 | 11.34 | 11.50 | 47.6M |
2024-05-28 | 11.44 | 11.90 | 11.32 | 11.48 | 57.4M |
2024-05-27 | 11.81 | 11.90 | 11.11 | 11.62 | 79.8M |
2024-05-24 | 11.40 | 12.20 | 11.19 | 11.51 | 82.3M |
2024-05-23 | 11.84 | 11.86 | 11.42 | 11.44 | 31.8M |
2024-05-22 | 11.60 | 11.69 | 11.48 | 11.63 | 25.9M |
2024-05-21 | 11.61 | 11.73 | 11.45 | 11.60 | 32.1M |
2024-05-20 | 11.72 | 11.76 | 11.43 | 11.57 | 29.7M |
2024-05-17 | 11.44 | 11.65 | 11.29 | 11.59 | 26.1M |
2024-05-16 | 11.49 | 11.83 | 11.42 | 11.45 | 27.4M |
2024-05-15 | 11.40 | 11.65 | 11.24 | 11.39 | 18.7M |
2024-05-14 | 11.34 | 11.64 | 11.32 | 11.38 | 22.7M |
2024-05-13 | 11.40 | 11.58 | 11.22 | 11.27 | 29.0M |
2024-05-10 | 11.97 | 12.02 | 11.52 | 11.57 | 35.0M |
2024-05-09 | 11.73 | 12.08 | 11.68 | 11.99 | 26.4M |
2024-05-08 | 11.82 | 12.09 | 11.66 | 11.77 | 36.5M |
2024-05-07 | 11.94 | 12.17 | 11.87 | 11.92 | 29.3M |
2024-05-06 | 12.07 | 12.15 | 11.89 | 11.94 | 25.0M |
2024-04-30 | 12.10 | 12.14 | 11.81 | 11.88 | 28.9M |
2024-04-29 | 11.94 | 12.14 | 11.86 | 12.09 | 43.9M |
2024-04-26 | 11.40 | 12.11 | 11.36 | 11.92 | 49.3M |
2024-04-25 | 11.37 | 11.65 | 11.15 | 11.45 | 38.2M |
2024-04-24 | 10.77 | 11.38 | 10.67 | 11.38 | 37.9M |
2024-04-23 | 10.65 | 10.77 | 10.48 | 10.72 | 19.8M |
2024-04-22 | 10.57 | 10.80 | 10.32 | 10.63 | 26.4M |
2024-04-19 | 10.91 | 10.95 | 10.51 | 10.67 | 32.2M |
2024-04-18 | 10.98 | 11.24 | 10.75 | 11.01 | 33.0M |
2024-04-17 | 10.66 | 11.13 | 10.66 | 11.08 | 35.5M |
2024-04-16 | 10.90 | 10.95 | 10.50 | 10.57 | 35.1M |
2024-04-15 | 11.09 | 11.36 | 10.73 | 10.96 | 35.1M |
2024-04-12 | 11.21 | 11.53 | 11.18 | 11.22 | 26.3M |
2024-04-11 | 11.28 | 11.54 | 11.12 | 11.16 | 24.4M |
2024-04-10 | 11.63 | 11.67 | 11.26 | 11.31 | 22.6M |
2024-04-09 | 11.50 | 11.72 | 11.35 | 11.72 | 27.1M |
2024-04-08 | 11.99 | 11.99 | 11.50 | 11.52 | 27.4M |
2024-04-03 | 12.02 | 12.12 | 11.75 | 11.90 | 22.7M |
2024-04-02 | 12.34 | 12.39 | 11.98 | 12.07 | 29.6M |
2024-04-01 | 12.28 | 12.61 | 12.15 | 12.40 | 33.6M |
2024-03-29 | 12.05 | 12.31 | 11.64 | 12.28 | 32.1M |
2024-03-28 | 11.67 | 12.29 | 11.53 | 12.07 | 51.8M |
2024-03-27 | 12.72 | 12.75 | 11.46 | 11.53 | 64.1M |
2024-03-26 | 13.01 | 13.32 | 12.69 | 12.72 | 40.5M |
2024-03-25 | 13.60 | 13.78 | 12.98 | 13.01 | 44.0M |
2024-03-22 | 13.80 | 14.03 | 13.50 | 13.58 | 35.8M |
2024-03-21 | 13.87 | 14.11 | 13.82 | 13.84 | 27.2M |
2024-03-20 | 13.81 | 14.04 | 13.68 | 13.87 | 28.7M |
2024-03-19 | 14.12 | 14.17 | 13.86 | 13.88 | 33.7M |
2024-03-18 | 13.89 | 14.17 | 13.87 | 14.06 | 40.0M |
2024-03-15 | 13.61 | 13.93 | 13.47 | 13.91 | 32.4M |
2024-03-14 | 14.12 | 14.13 | 13.60 | 13.73 | 48.2M |
2024-03-13 | 14.16 | 14.38 | 13.81 | 14.10 | 50.0M |
2024-03-12 | 14.10 | 14.38 | 13.85 | 14.00 | 44.6M |
2024-03-11 | 14.10 | 14.33 | 13.75 | 14.27 | 64.5M |
2024-03-08 | 13.55 | 14.40 | 13.33 | 14.35 | 81.0M |
2024-03-07 | 13.58 | 14.03 | 13.42 | 13.46 | 54.7M |
2024-03-06 | 13.58 | 13.70 | 13.10 | 13.49 | 46.3M |
2024-03-05 | 14.06 | 14.16 | 13.50 | 13.76 | 53.1M |
2024-03-04 | 13.51 | 14.31 | 13.48 | 13.90 | 69.4M |
2024-03-01 | 13.43 | 13.75 | 13.20 | 13.47 | 61.1M |
2024-02-29 | 12.16 | 13.20 | 12.12 | 13.05 | 40.6M |
2024-02-28 | 13.35 | 13.55 | 12.39 | 12.41 | 55.0M |
2024-02-27 | 12.31 | 13.33 | 12.23 | 13.30 | 53.6M |
2024-02-26 | 12.12 | 12.75 | 12.01 | 12.50 | 41.5M |
2024-02-23 | 12.20 | 12.25 | 11.78 | 12.02 | 36.1M |
2024-02-22 | 11.48 | 12.04 | 11.48 | 12.02 | 47.2M |
2024-02-21 | 11.18 | 11.70 | 11.06 | 11.26 | 33.9M |
2024-02-20 | 11.40 | 11.40 | 11.09 | 11.27 | 34.6M |
2024-02-19 | 11.80 | 11.80 | 11.17 | 11.54 | 67.7M |
2024-02-08 | 10.05 | 11.13 | 10.05 | 11.13 | 41.1M |
2024-02-07 | 9.60 | 10.42 | 9.60 | 10.12 | 66.8M |
2024-02-06 | 8.61 | 9.59 | 8.38 | 9.53 | 61.2M |
2024-02-05 | 9.61 | 9.68 | 8.72 | 8.72 | 66.3M |
2024-02-02 | 10.47 | 10.59 | 9.30 | 9.69 | 53.5M |
2024-02-01 | 10.39 | 10.61 | 10.10 | 10.33 | 33.0M |
2024-01-31 | 10.87 | 11.04 | 10.26 | 10.33 | 33.8M |
2024-01-30 | 11.30 | 11.40 | 10.81 | 10.88 | 25.4M |
2024-01-29 | 11.75 | 11.78 | 11.30 | 11.32 | 21.4M |
2024-01-26 | 12.14 | 12.20 | 11.70 | 11.75 | 28.7M |
2024-01-25 | 11.68 | 12.32 | 11.53 | 12.24 | 33.3M |
2024-01-24 | 11.70 | 11.86 | 11.14 | 11.60 | 25.5M |
2024-01-23 | 11.51 | 11.73 | 11.20 | 11.65 | 32.4M |
2024-01-22 | 12.30 | 12.31 | 11.36 | 11.46 | 29.0M |
2024-01-19 | 12.36 | 12.65 | 12.22 | 12.22 | 23.3M |
2024-01-18 | 12.16 | 12.33 | 11.78 | 12.27 | 27.8M |
2024-01-17 | 12.74 | 12.82 | 12.21 | 12.27 | 20.9M |
2024-01-16 | 12.84 | 12.95 | 12.52 | 12.73 | 16.7M |
2024-01-15 | 12.83 | 13.08 | 12.71 | 12.85 | 16.2M |
2024-01-12 | 13.04 | 13.17 | 12.88 | 12.90 | 15.5M |
2024-01-11 | 12.86 | 13.19 | 12.62 | 13.08 | 17.4M |
2024-01-10 | 13.06 | 13.14 | 12.75 | 12.86 | 16.2M |
2024-01-09 | 13.04 | 13.33 | 12.97 | 13.06 | 21.0M |
2024-01-08 | 13.54 | 13.66 | 13.00 | 13.04 | 23.3M |
2024-01-05 | 13.98 | 14.01 | 13.40 | 13.54 | 25.9M |
2024-01-04 | 14.00 | 14.15 | 13.91 | 13.98 | 12.6M |
2024-01-03 | 14.65 | 14.70 | 13.90 | 14.05 | 29.3M |
2024-01-02 | 14.73 | 14.95 | 14.67 | 14.72 | 22.3M |