1.55
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 | 1.57 | 1.58 | 1.56 | 1.56 | 232.2M |
| 2024-12-30 | 1.55 | 1.57 | 1.55 | 1.57 | 188.9M |
| 2024-12-27 | 1.55 | 1.55 | 1.54 | 1.55 | 190.0M |
| 2024-12-26 | 1.55 | 1.55 | 1.54 | 1.55 | 146.7M |
| 2024-12-25 | 1.55 | 1.56 | 1.54 | 1.55 | 212.0M |
| 2024-12-24 | 1.53 | 1.55 | 1.53 | 1.55 | 167.4M |
| 2024-12-23 | 1.53 | 1.55 | 1.53 | 1.53 | 185.0M |
| 2024-12-20 | 1.54 | 1.54 | 1.53 | 1.53 | 240.8M |
| 2024-12-19 | 1.55 | 1.56 | 1.54 | 1.54 | 267.2M |
| 2024-12-18 | 1.55 | 1.57 | 1.55 | 1.56 | 237.6M |
| 2024-12-17 | 1.56 | 1.57 | 1.55 | 1.55 | 222.2M |
| 2024-12-16 | 1.55 | 1.57 | 1.54 | 1.56 | 235.1M |
| 2024-12-13 | 1.57 | 1.57 | 1.55 | 1.55 | 161.4M |
| 2024-12-12 | 1.57 | 1.57 | 1.56 | 1.57 | 164.7M |
| 2024-12-11 | 1.56 | 1.57 | 1.56 | 1.57 | 203.9M |
| 2024-12-10 | 1.59 | 1.60 | 1.56 | 1.56 | 172.4M |
| 2024-12-09 | 1.55 | 1.57 | 1.55 | 1.56 | 178.3M |
| 2024-12-06 | 1.54 | 1.56 | 1.53 | 1.55 | 145.3M |
| 2024-12-05 | 1.54 | 1.54 | 1.53 | 1.53 | 96.9M |
| 2024-12-04 | 1.53 | 1.54 | 1.52 | 1.54 | 128.8M |
| 2024-12-03 | 1.52 | 1.53 | 1.51 | 1.53 | 124.7M |
| 2024-12-02 | 1.52 | 1.52 | 1.51 | 1.52 | 121.4M |
| 2024-11-29 | 1.52 | 1.54 | 1.52 | 1.54 | 119.2M |
| 2024-11-28 | 1.53 | 1.53 | 1.52 | 1.52 | 123.6M |
| 2024-11-27 | 1.51 | 1.53 | 1.49 | 1.53 | 126.9M |
| 2024-11-26 | 1.51 | 1.52 | 1.51 | 1.51 | 105.6M |
| 2024-11-25 | 1.51 | 1.52 | 1.50 | 1.51 | 116.9M |
| 2024-11-22 | 1.55 | 1.55 | 1.51 | 1.51 | 131.6M |
| 2024-11-21 | 1.55 | 1.55 | 1.54 | 1.55 | 80.4M |
| 2024-11-20 | 1.54 | 1.55 | 1.54 | 1.55 | 111.1M |
| 2024-11-19 | 1.55 | 1.55 | 1.53 | 1.55 | 122.7M |
| 2024-11-18 | 1.53 | 1.57 | 1.53 | 1.55 | 178.8M |
| 2024-11-15 | 1.53 | 1.54 | 1.52 | 1.52 | 155.7M |
| 2024-11-14 | 1.55 | 1.55 | 1.52 | 1.53 | 192.6M |
| 2024-11-13 | 1.54 | 1.55 | 1.53 | 1.55 | 181.9M |
| 2024-11-12 | 1.55 | 1.56 | 1.53 | 1.54 | 139.6M |
| 2024-11-11 | 1.56 | 1.56 | 1.53 | 1.55 | 142.3M |
| 2024-11-08 | 1.58 | 1.59 | 1.55 | 1.56 | 237.7M |
| 2024-11-07 | 1.54 | 1.58 | 1.54 | 1.58 | 224.5M |
| 2024-11-06 | 1.55 | 1.56 | 1.54 | 1.55 | 226.4M |
| 2024-11-05 | 1.53 | 1.55 | 1.53 | 1.55 | 147.9M |
| 2024-11-04 | 1.52 | 1.53 | 1.51 | 1.53 | 96.7M |
| 2024-11-01 | 1.50 | 1.53 | 1.50 | 1.52 | 152.2M |
| 2024-10-31 | 1.51 | 1.51 | 1.49 | 1.51 | 119.4M |
| 2024-10-30 | 1.53 | 1.53 | 1.51 | 1.51 | 121.9M |
| 2024-10-29 | 1.55 | 1.55 | 1.53 | 1.53 | 146.6M |
| 2024-10-28 | 1.54 | 1.55 | 1.53 | 1.55 | 141.5M |
| 2024-10-25 | 1.54 | 1.54 | 1.53 | 1.54 | 94.1M |
| 2024-10-24 | 1.54 | 1.54 | 1.53 | 1.54 | 109.0M |
| 2024-10-23 | 1.54 | 1.55 | 1.54 | 1.54 | 105.3M |
| 2024-10-22 | 1.53 | 1.54 | 1.53 | 1.54 | 74.9M |
| 2024-10-21 | 1.55 | 1.55 | 1.52 | 1.53 | 231.0M |
| 2024-10-18 | 1.54 | 1.56 | 1.51 | 1.54 | 166.9M |
| 2024-10-17 | 1.55 | 1.57 | 1.53 | 1.53 | 143.0M |
| 2024-10-16 | 1.52 | 1.56 | 1.52 | 1.55 | 98.9M |
| 2024-10-15 | 1.56 | 1.57 | 1.53 | 1.53 | 126.0M |
| 2024-10-14 | 1.54 | 1.58 | 1.54 | 1.57 | 150.0M |
| 2024-10-11 | 1.56 | 1.57 | 1.51 | 1.53 | 185.6M |
| 2024-10-10 | 1.50 | 1.59 | 1.50 | 1.55 | 320.2M |
| 2024-10-09 | 1.52 | 1.61 | 1.50 | 1.50 | 308.9M |
| 2024-10-08 | 1.78 | 1.78 | 1.59 | 1.63 | 351.4M |
| 2024-09-30 | 1.54 | 1.63 | 1.53 | 1.62 | 388.5M |
| 2024-09-27 | 1.52 | 1.53 | 1.48 | 1.50 | 145.9M |
| 2024-09-26 | 1.44 | 1.50 | 1.44 | 1.50 | 204.5M |
| 2024-09-25 | 1.44 | 1.48 | 1.44 | 1.45 | 212.3M |
| 2024-09-24 | 1.37 | 1.43 | 1.37 | 1.42 | 266.2M |
| 2024-09-23 | 1.35 | 1.37 | 1.35 | 1.37 | 87.3M |
| 2024-09-20 | 1.35 | 1.35 | 1.34 | 1.35 | 92.5M |
| 2024-09-19 | 1.36 | 1.37 | 1.35 | 1.37 | 90.7M |
| 2024-09-18 | 1.35 | 1.36 | 1.34 | 1.36 | 91.1M |
| 2024-09-13 | 1.35 | 1.36 | 1.35 | 1.35 | 110.7M |
| 2024-09-12 | 1.35 | 1.36 | 1.34 | 1.35 | 83.6M |
| 2024-09-11 | 1.37 | 1.37 | 1.34 | 1.35 | 104.4M |
| 2024-09-10 | 1.37 | 1.38 | 1.36 | 1.37 | 90.4M |
| 2024-09-09 | 1.40 | 1.40 | 1.37 | 1.37 | 120.8M |
| 2024-09-06 | 1.41 | 1.41 | 1.40 | 1.40 | 80.0M |
| 2024-09-05 | 1.41 | 1.41 | 1.41 | 1.41 | 55.3M |
| 2024-09-04 | 1.41 | 1.41 | 1.40 | 1.41 | 88.8M |
| 2024-09-03 | 1.42 | 1.42 | 1.40 | 1.41 | 147.4M |
| 2024-09-02 | 1.42 | 1.43 | 1.41 | 1.42 | 64.6M |
| 2024-08-30 | 1.41 | 1.43 | 1.40 | 1.42 | 112.2M |
| 2024-08-29 | 1.43 | 1.43 | 1.41 | 1.41 | 112.2M |
| 2024-08-28 | 1.44 | 1.44 | 1.43 | 1.43 | 89.4M |
| 2024-08-27 | 1.44 | 1.44 | 1.43 | 1.44 | 58.0M |
| 2024-08-26 | 1.44 | 1.44 | 1.43 | 1.44 | 60.3M |
| 2024-08-23 | 1.44 | 1.44 | 1.43 | 1.44 | 67.9M |
| 2024-08-22 | 1.44 | 1.45 | 1.44 | 1.44 | 100.8M |
| 2024-08-21 | 1.45 | 1.45 | 1.43 | 1.44 | 93.3M |
| 2024-08-20 | 1.47 | 1.47 | 1.45 | 1.45 | 85.7M |
| 2024-08-19 | 1.46 | 1.47 | 1.46 | 1.47 | 91.6M |
| 2024-08-16 | 1.46 | 1.46 | 1.45 | 1.46 | 53.9M |
| 2024-08-15 | 1.44 | 1.46 | 1.44 | 1.46 | 100.7M |
| 2024-08-14 | 1.45 | 1.45 | 1.44 | 1.44 | 144.7M |
| 2024-08-13 | 1.45 | 1.45 | 1.44 | 1.45 | 131.7M |
| 2024-08-12 | 1.44 | 1.45 | 1.44 | 1.45 | 66.3M |
| 2024-08-09 | 1.45 | 1.45 | 1.44 | 1.44 | 61.0M |
| 2024-08-08 | 1.44 | 1.45 | 1.44 | 1.45 | 152.3M |
| 2024-08-07 | 1.43 | 1.45 | 1.43 | 1.44 | 89.2M |
| 2024-08-06 | 1.45 | 1.45 | 1.42 | 1.44 | 115.1M |
| 2024-08-05 | 1.45 | 1.46 | 1.44 | 1.44 | 123.4M |
| 2024-08-02 | 1.46 | 1.46 | 1.45 | 1.46 | 69.8M |
| 2024-08-01 | 1.46 | 1.47 | 1.46 | 1.46 | 90.0M |
| 2024-07-31 | 1.44 | 1.46 | 1.44 | 1.46 | 120.5M |
| 2024-07-30 | 1.45 | 1.45 | 1.43 | 1.44 | 84.8M |
| 2024-07-29 | 1.45 | 1.45 | 1.44 | 1.45 | 76.1M |
| 2024-07-26 | 1.45 | 1.45 | 1.44 | 1.45 | 89.9M |
| 2024-07-25 | 1.45 | 1.45 | 1.44 | 1.45 | 75.5M |
| 2024-07-24 | 1.45 | 1.46 | 1.44 | 1.45 | 98.9M |
| 2024-07-23 | 1.47 | 1.47 | 1.45 | 1.46 | 79.6M |
| 2024-07-22 | 1.48 | 1.48 | 1.46 | 1.47 | 128.9M |
| 2024-07-19 | 1.49 | 1.49 | 1.48 | 1.48 | 108.2M |
| 2024-07-18 | 1.49 | 1.49 | 1.48 | 1.49 | 107.0M |
| 2024-07-17 | 1.50 | 1.50 | 1.49 | 1.49 | 117.2M |
| 2024-07-16 | 1.50 | 1.51 | 1.49 | 1.50 | 79.4M |
| 2024-07-15 | 1.49 | 1.51 | 1.49 | 1.51 | 101.2M |
| 2024-07-12 | 1.50 | 1.50 | 1.49 | 1.49 | 129.0M |
| 2024-07-11 | 1.49 | 1.50 | 1.49 | 1.50 | 102.7M |
| 2024-07-10 | 1.52 | 1.52 | 1.49 | 1.49 | 163.9M |
| 2024-07-09 | 1.50 | 1.52 | 1.49 | 1.52 | 128.4M |
| 2024-07-08 | 1.51 | 1.51 | 1.50 | 1.50 | 136.5M |
| 2024-07-05 | 1.51 | 1.52 | 1.50 | 1.51 | 128.8M |
| 2024-07-04 | 1.53 | 1.53 | 1.51 | 1.52 | 112.0M |
| 2024-07-03 | 1.53 | 1.54 | 1.52 | 1.52 | 129.7M |
| 2024-07-02 | 1.54 | 1.54 | 1.52 | 1.53 | 92.6M |
| 2024-07-01 | 1.51 | 1.54 | 1.50 | 1.54 | 98.9M |
| 2024-06-28 | 1.51 | 1.53 | 1.51 | 1.53 | 115.5M |
| 2024-06-27 | 1.52 | 1.53 | 1.51 | 1.52 | 131.5M |
| 2024-06-26 | 1.52 | 1.52 | 1.51 | 1.52 | 119.3M |
| 2024-06-25 | 1.51 | 1.52 | 1.51 | 1.52 | 91.0M |
| 2024-06-24 | 1.53 | 1.53 | 1.50 | 1.51 | 105.9M |
| 2024-06-21 | 1.53 | 1.54 | 1.53 | 1.53 | 94.8M |
| 2024-06-20 | 1.53 | 1.54 | 1.53 | 1.53 | 99.9M |
| 2024-06-19 | 1.54 | 1.54 | 1.53 | 1.53 | 103.6M |
| 2024-06-18 | 1.53 | 1.54 | 1.52 | 1.54 | 92.7M |
| 2024-06-17 | 1.55 | 1.55 | 1.53 | 1.53 | 97.9M |
| 2024-06-14 | 1.55 | 1.56 | 1.55 | 1.55 | 76.0M |
| 2024-06-13 | 1.56 | 1.57 | 1.55 | 1.55 | 74.7M |
| 2024-06-12 | 1.55 | 1.57 | 1.54 | 1.57 | 97.7M |
| 2024-06-11 | 1.57 | 1.57 | 1.54 | 1.55 | 106.0M |
| 2024-06-07 | 1.56 | 1.58 | 1.56 | 1.57 | 82.5M |
| 2024-06-06 | 1.56 | 1.57 | 1.56 | 1.56 | 82.5M |
| 2024-06-05 | 1.58 | 1.58 | 1.56 | 1.56 | 92.3M |
| 2024-06-04 | 1.57 | 1.58 | 1.56 | 1.58 | 105.3M |
| 2024-06-03 | 1.58 | 1.58 | 1.56 | 1.57 | 120.6M |
| 2024-05-31 | 1.58 | 1.59 | 1.58 | 1.58 | 75.8M |
| 2024-05-30 | 1.59 | 1.60 | 1.58 | 1.58 | 120.6M |
| 2024-05-29 | 1.59 | 1.60 | 1.58 | 1.59 | 106.9M |
| 2024-05-28 | 1.59 | 1.60 | 1.58 | 1.59 | 107.1M |
| 2024-05-27 | 1.57 | 1.60 | 1.57 | 1.59 | 104.1M |
| 2024-05-24 | 1.58 | 1.59 | 1.57 | 1.57 | 88.0M |
| 2024-05-23 | 1.59 | 1.59 | 1.57 | 1.57 | 94.5M |
| 2024-05-22 | 1.60 | 1.61 | 1.59 | 1.60 | 93.2M |
| 2024-05-21 | 1.59 | 1.60 | 1.59 | 1.60 | 156.3M |
| 2024-05-20 | 1.57 | 1.60 | 1.57 | 1.59 | 107.4M |
| 2024-05-17 | 1.56 | 1.58 | 1.56 | 1.58 | 90.2M |
| 2024-05-16 | 1.56 | 1.57 | 1.56 | 1.56 | 110.9M |
| 2024-05-15 | 1.56 | 1.57 | 1.55 | 1.56 | 90.2M |
| 2024-05-14 | 1.56 | 1.56 | 1.55 | 1.56 | 85.4M |
| 2024-05-13 | 1.56 | 1.56 | 1.54 | 1.56 | 105.8M |
| 2024-05-10 | 1.55 | 1.56 | 1.54 | 1.56 | 114.2M |
| 2024-05-09 | 1.54 | 1.55 | 1.54 | 1.55 | 123.9M |
| 2024-05-08 | 1.54 | 1.54 | 1.53 | 1.54 | 88.0M |
| 2024-05-07 | 1.54 | 1.54 | 1.53 | 1.54 | 72.7M |
| 2024-05-06 | 1.53 | 1.54 | 1.52 | 1.54 | 157.8M |
| 2024-04-30 | 1.52 | 1.53 | 1.51 | 1.52 | 80.3M |
| 2024-04-29 | 1.52 | 1.52 | 1.50 | 1.52 | 130.8M |
| 2024-04-26 | 1.53 | 1.53 | 1.51 | 1.52 | 202.4M |
| 2024-04-25 | 1.52 | 1.53 | 1.52 | 1.53 | 105.4M |
| 2024-04-24 | 1.52 | 1.52 | 1.51 | 1.52 | 142.5M |
| 2024-04-23 | 1.54 | 1.54 | 1.52 | 1.52 | 145.2M |
| 2024-04-22 | 1.58 | 1.59 | 1.54 | 1.55 | 153.5M |
| 2024-04-19 | 1.57 | 1.59 | 1.56 | 1.58 | 111.2M |
| 2024-04-18 | 1.57 | 1.59 | 1.57 | 1.57 | 113.8M |
| 2024-04-17 | 1.54 | 1.57 | 1.53 | 1.57 | 135.8M |
| 2024-04-16 | 1.55 | 1.56 | 1.53 | 1.55 | 185.8M |
| 2024-04-15 | 1.52 | 1.55 | 1.51 | 1.55 | 154.7M |
| 2024-04-12 | 1.52 | 1.53 | 1.51 | 1.52 | 103.3M |
| 2024-04-11 | 1.51 | 1.53 | 1.50 | 1.52 | 125.8M |
| 2024-04-10 | 1.50 | 1.52 | 1.50 | 1.51 | 115.3M |
| 2024-04-09 | 1.51 | 1.52 | 1.50 | 1.51 | 133.6M |
| 2024-04-08 | 1.51 | 1.53 | 1.50 | 1.51 | 131.4M |
| 2024-04-03 | 1.50 | 1.52 | 1.50 | 1.52 | 106.8M |
| 2024-04-02 | 1.50 | 1.50 | 1.49 | 1.50 | 120.5M |
| 2024-04-01 | 1.49 | 1.50 | 1.49 | 1.50 | 153.1M |
| 2024-03-29 | 1.48 | 1.49 | 1.47 | 1.49 | 86.5M |
| 2024-03-28 | 1.48 | 1.48 | 1.47 | 1.48 | 119.9M |
| 2024-03-27 | 1.49 | 1.51 | 1.49 | 1.49 | 163.0M |
| 2024-03-26 | 1.50 | 1.50 | 1.49 | 1.50 | 130.9M |
| 2024-03-25 | 1.49 | 1.52 | 1.49 | 1.50 | 179.1M |
| 2024-03-22 | 1.50 | 1.50 | 1.49 | 1.49 | 141.8M |
| 2024-03-21 | 1.50 | 1.50 | 1.49 | 1.50 | 113.2M |
| 2024-03-20 | 1.49 | 1.50 | 1.49 | 1.50 | 107.4M |
| 2024-03-19 | 1.50 | 1.50 | 1.49 | 1.50 | 135.5M |
| 2024-03-18 | 1.50 | 1.50 | 1.49 | 1.50 | 133.9M |
| 2024-03-15 | 1.50 | 1.50 | 1.49 | 1.50 | 151.4M |
| 2024-03-14 | 1.50 | 1.51 | 1.49 | 1.50 | 141.2M |
| 2024-03-13 | 1.50 | 1.50 | 1.49 | 1.50 | 210.9M |
| 2024-03-12 | 1.53 | 1.53 | 1.50 | 1.50 | 211.4M |
| 2024-03-11 | 1.54 | 1.55 | 1.52 | 1.53 | 369.1M |
| 2024-03-08 | 1.54 | 1.55 | 1.53 | 1.54 | 162.1M |
| 2024-03-07 | 1.53 | 1.55 | 1.53 | 1.54 | 153.7M |
| 2024-03-06 | 1.53 | 1.54 | 1.53 | 1.53 | 115.5M |
| 2024-03-05 | 1.52 | 1.53 | 1.52 | 1.53 | 130.3M |
| 2024-03-04 | 1.51 | 1.52 | 1.51 | 1.52 | 99.9M |
| 2024-03-01 | 1.51 | 1.52 | 1.51 | 1.51 | 145.7M |
| 2024-02-29 | 1.50 | 1.51 | 1.49 | 1.51 | 142.6M |
| 2024-02-28 | 1.51 | 1.52 | 1.50 | 1.50 | 187.9M |
| 2024-02-27 | 1.50 | 1.51 | 1.49 | 1.51 | 172.7M |
| 2024-02-26 | 1.53 | 1.53 | 1.50 | 1.50 | 216.0M |
| 2024-02-23 | 1.53 | 1.54 | 1.52 | 1.53 | 177.8M |
| 2024-02-22 | 1.51 | 1.54 | 1.51 | 1.54 | 155.5M |
| 2024-02-21 | 1.51 | 1.53 | 1.50 | 1.52 | 309.4M |
| 2024-02-20 | 1.50 | 1.52 | 1.49 | 1.51 | 222.4M |
| 2024-02-19 | 1.47 | 1.50 | 1.46 | 1.50 | 505.6M |
| 2024-02-08 | 1.47 | 1.48 | 1.46 | 1.47 | 234.4M |
| 2024-02-07 | 1.43 | 1.46 | 1.43 | 1.46 | 226.6M |
| 2024-02-06 | 1.40 | 1.44 | 1.39 | 1.44 | 207.5M |
| 2024-02-05 | 1.41 | 1.42 | 1.37 | 1.41 | 236.2M |
| 2024-02-02 | 1.41 | 1.43 | 1.38 | 1.41 | 536.0M |
| 2024-02-01 | 1.42 | 1.42 | 1.40 | 1.41 | 215.7M |
| 2024-01-31 | 1.42 | 1.44 | 1.41 | 1.42 | 200.4M |
| 2024-01-30 | 1.44 | 1.45 | 1.43 | 1.43 | 209.6M |
| 2024-01-29 | 1.44 | 1.46 | 1.44 | 1.44 | 250.8M |
| 2024-01-26 | 1.42 | 1.45 | 1.42 | 1.44 | 221.2M |
| 2024-01-25 | 1.38 | 1.42 | 1.38 | 1.42 | 298.8M |
| 2024-01-24 | 1.35 | 1.38 | 1.35 | 1.38 | 225.9M |
| 2024-01-23 | 1.33 | 1.36 | 1.32 | 1.35 | 230.6M |
| 2024-01-22 | 1.38 | 1.38 | 1.33 | 1.34 | 335.4M |
| 2024-01-19 | 1.39 | 1.39 | 1.38 | 1.38 | 257.2M |
| 2024-01-18 | 1.40 | 1.40 | 1.36 | 1.39 | 368.1M |
| 2024-01-17 | 1.42 | 1.42 | 1.40 | 1.40 | 189.2M |
| 2024-01-16 | 1.41 | 1.42 | 1.41 | 1.42 | 191.1M |
| 2024-01-15 | 1.41 | 1.42 | 1.40 | 1.42 | 134.6M |
| 2024-01-12 | 1.40 | 1.42 | 1.40 | 1.41 | 148.7M |
| 2024-01-11 | 1.41 | 1.41 | 1.40 | 1.41 | 191.4M |
| 2024-01-10 | 1.42 | 1.42 | 1.41 | 1.41 | 130.0M |
| 2024-01-09 | 1.41 | 1.42 | 1.40 | 1.42 | 145.1M |
| 2024-01-08 | 1.43 | 1.43 | 1.41 | 1.41 | 194.9M |
| 2024-01-05 | 1.42 | 1.45 | 1.42 | 1.43 | 400.6M |
| 2024-01-04 | 1.42 | 1.43 | 1.41 | 1.43 | 241.4M |
| 2024-01-03 | 1.41 | 1.42 | 1.40 | 1.42 | 194.1M |
| 2024-01-02 | 1.39 | 1.41 | 1.39 | 1.41 | 234.7M |