4.63
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 | 5.35 | 5.39 | 5.27 | 5.28 | 16.2M |
| 2024-12-30 | 5.37 | 5.38 | 5.32 | 5.35 | 11.0M |
| 2024-12-27 | 5.33 | 5.39 | 5.32 | 5.37 | 11.6M |
| 2024-12-26 | 5.35 | 5.38 | 5.31 | 5.33 | 11.8M |
| 2024-12-25 | 5.40 | 5.42 | 5.32 | 5.35 | 11.2M |
| 2024-12-24 | 5.31 | 5.41 | 5.31 | 5.40 | 13.0M |
| 2024-12-23 | 5.38 | 5.40 | 5.30 | 5.31 | 16.6M |
| 2024-12-20 | 5.41 | 5.42 | 5.37 | 5.37 | 12.8M |
| 2024-12-19 | 5.41 | 5.42 | 5.33 | 5.41 | 15.2M |
| 2024-12-18 | 5.48 | 5.52 | 5.42 | 5.43 | 13.8M |
| 2024-12-17 | 5.56 | 5.58 | 5.42 | 5.45 | 21.3M |
| 2024-12-16 | 5.61 | 5.67 | 5.53 | 5.56 | 24.7M |
| 2024-12-13 | 5.73 | 5.78 | 5.64 | 5.64 | 47.1M |
| 2024-12-12 | 5.64 | 5.76 | 5.58 | 5.74 | 43.4M |
| 2024-12-11 | 5.59 | 5.67 | 5.57 | 5.64 | 21.6M |
| 2024-12-10 | 5.73 | 5.74 | 5.59 | 5.60 | 26.0M |
| 2024-12-09 | 5.62 | 5.65 | 5.57 | 5.60 | 19.6M |
| 2024-12-06 | 5.54 | 5.64 | 5.53 | 5.63 | 22.2M |
| 2024-12-05 | 5.51 | 5.56 | 5.50 | 5.56 | 13.3M |
| 2024-12-04 | 5.59 | 5.62 | 5.51 | 5.53 | 17.3M |
| 2024-12-03 | 5.63 | 5.65 | 5.57 | 5.62 | 17.3M |
| 2024-12-02 | 5.51 | 5.64 | 5.50 | 5.63 | 40.6M |
| 2024-11-29 | 5.48 | 5.54 | 5.46 | 5.50 | 26.3M |
| 2024-11-28 | 5.45 | 5.56 | 5.44 | 5.51 | 31.2M |
| 2024-11-27 | 5.38 | 5.45 | 5.31 | 5.44 | 19.4M |
| 2024-11-26 | 5.36 | 5.55 | 5.34 | 5.43 | 24.6M |
| 2024-11-25 | 5.33 | 5.41 | 5.29 | 5.36 | 15.8M |
| 2024-11-22 | 5.45 | 5.48 | 5.33 | 5.33 | 20.1M |
| 2024-11-21 | 5.48 | 5.49 | 5.42 | 5.47 | 12.4M |
| 2024-11-20 | 5.45 | 5.51 | 5.43 | 5.48 | 18.5M |
| 2024-11-19 | 5.42 | 5.48 | 5.38 | 5.47 | 16.9M |
| 2024-11-18 | 5.40 | 5.52 | 5.40 | 5.44 | 23.4M |
| 2024-11-15 | 5.45 | 5.49 | 5.38 | 5.38 | 18.4M |
| 2024-11-14 | 5.61 | 5.63 | 5.45 | 5.47 | 24.7M |
| 2024-11-13 | 5.59 | 5.63 | 5.54 | 5.61 | 20.9M |
| 2024-11-12 | 5.63 | 5.70 | 5.56 | 5.61 | 31.7M |
| 2024-11-11 | 5.65 | 5.65 | 5.55 | 5.62 | 27.4M |
| 2024-11-08 | 5.77 | 5.82 | 5.63 | 5.65 | 39.9M |
| 2024-11-07 | 5.55 | 5.73 | 5.52 | 5.73 | 43.6M |
| 2024-11-06 | 5.56 | 5.62 | 5.50 | 5.58 | 35.8M |
| 2024-11-05 | 5.47 | 5.54 | 5.43 | 5.54 | 30.0M |
| 2024-11-04 | 5.45 | 5.46 | 5.40 | 5.46 | 18.7M |
| 2024-11-01 | 5.49 | 5.49 | 5.37 | 5.43 | 24.5M |
| 2024-10-31 | 5.47 | 5.54 | 5.44 | 5.51 | 31.4M |
| 2024-10-30 | 5.50 | 5.52 | 5.38 | 5.43 | 43.8M |
| 2024-10-29 | 5.71 | 5.80 | 5.55 | 5.58 | 34.8M |
| 2024-10-28 | 5.65 | 5.73 | 5.59 | 5.72 | 37.5M |
| 2024-10-25 | 5.40 | 5.73 | 5.39 | 5.65 | 60.1M |
| 2024-10-24 | 5.50 | 5.50 | 5.36 | 5.41 | 22.6M |
| 2024-10-23 | 5.37 | 5.52 | 5.35 | 5.47 | 38.0M |
| 2024-10-22 | 5.33 | 5.37 | 5.28 | 5.37 | 25.2M |
| 2024-10-21 | 5.36 | 5.40 | 5.29 | 5.31 | 31.5M |
| 2024-10-18 | 5.26 | 5.45 | 5.20 | 5.37 | 30.9M |
| 2024-10-17 | 5.44 | 5.45 | 5.26 | 5.26 | 22.7M |
| 2024-10-16 | 5.30 | 5.44 | 5.28 | 5.40 | 24.6M |
| 2024-10-15 | 5.43 | 5.44 | 5.32 | 5.33 | 20.8M |
| 2024-10-14 | 5.37 | 5.44 | 5.28 | 5.42 | 24.7M |
| 2024-10-11 | 5.53 | 5.53 | 5.28 | 5.33 | 26.1M |
| 2024-10-10 | 5.48 | 5.66 | 5.43 | 5.52 | 33.9M |
| 2024-10-09 | 5.87 | 5.87 | 5.49 | 5.49 | 50.0M |
| 2024-10-08 | 6.30 | 6.35 | 5.78 | 5.95 | 91.3M |
| 2024-09-30 | 5.56 | 5.83 | 5.50 | 5.78 | 70.8M |
| 2024-09-27 | 5.30 | 5.42 | 5.25 | 5.38 | 34.8M |
| 2024-09-26 | 5.05 | 5.24 | 5.04 | 5.23 | 18.9M |
| 2024-09-25 | 5.08 | 5.18 | 5.06 | 5.07 | 19.1M |
| 2024-09-24 | 4.89 | 5.05 | 4.89 | 5.05 | 16.8M |
| 2024-09-23 | 4.87 | 4.92 | 4.85 | 4.85 | 7.0M |
| 2024-09-20 | 4.96 | 4.96 | 4.86 | 4.89 | 9.9M |
| 2024-09-19 | 5.00 | 5.06 | 4.94 | 4.97 | 10.4M |
| 2024-09-18 | 4.93 | 4.98 | 4.88 | 4.97 | 10.5M |
| 2024-09-13 | 4.86 | 5.01 | 4.83 | 4.93 | 24.4M |
| 2024-09-12 | 4.81 | 4.93 | 4.79 | 4.88 | 14.7M |
| 2024-09-11 | 4.70 | 4.83 | 4.66 | 4.81 | 14.2M |
| 2024-09-10 | 4.80 | 4.82 | 4.64 | 4.70 | 12.2M |
| 2024-09-09 | 4.88 | 4.88 | 4.79 | 4.80 | 8.1M |
| 2024-09-06 | 4.96 | 4.99 | 4.87 | 4.88 | 9.1M |
| 2024-09-05 | 4.93 | 4.99 | 4.93 | 4.98 | 5.7M |
| 2024-09-04 | 5.01 | 5.05 | 4.94 | 4.95 | 8.6M |
| 2024-09-03 | 4.98 | 5.07 | 4.97 | 5.04 | 9.2M |
| 2024-09-02 | 5.08 | 5.10 | 5.00 | 5.00 | 14.0M |
| 2024-08-30 | 5.08 | 5.23 | 5.01 | 5.09 | 18.8M |
| 2024-08-29 | 5.02 | 5.09 | 5.02 | 5.07 | 8.4M |
| 2024-08-28 | 5.03 | 5.06 | 5.00 | 5.03 | 6.2M |
| 2024-08-27 | 5.05 | 5.06 | 4.99 | 5.05 | 7.3M |
| 2024-08-26 | 5.01 | 5.09 | 5.00 | 5.03 | 8.8M |
| 2024-08-23 | 4.98 | 5.05 | 4.96 | 5.01 | 8.5M |
| 2024-08-22 | 5.04 | 5.06 | 4.98 | 4.99 | 6.9M |
| 2024-08-21 | 5.06 | 5.07 | 5.01 | 5.05 | 5.1M |
| 2024-08-20 | 5.13 | 5.15 | 5.03 | 5.06 | 8.4M |
| 2024-08-19 | 5.12 | 5.17 | 5.11 | 5.13 | 7.3M |
| 2024-08-16 | 5.18 | 5.20 | 5.11 | 5.11 | 6.8M |
| 2024-08-15 | 5.12 | 5.21 | 5.10 | 5.17 | 10.0M |
| 2024-08-14 | 5.18 | 5.20 | 5.12 | 5.13 | 6.7M |
| 2024-08-13 | 5.13 | 5.18 | 5.11 | 5.17 | 8.4M |
| 2024-08-12 | 5.15 | 5.17 | 5.10 | 5.12 | 7.0M |
| 2024-08-09 | 5.12 | 5.18 | 5.12 | 5.15 | 10.4M |
| 2024-08-08 | 5.07 | 5.13 | 5.04 | 5.12 | 8.6M |
| 2024-08-07 | 5.03 | 5.10 | 4.99 | 5.08 | 11.9M |
| 2024-08-06 | 4.99 | 5.05 | 4.96 | 5.03 | 9.9M |
| 2024-08-05 | 4.97 | 5.05 | 4.94 | 4.95 | 9.4M |
| 2024-08-02 | 4.99 | 5.05 | 4.98 | 4.99 | 7.6M |
| 2024-08-01 | 5.04 | 5.07 | 4.99 | 5.02 | 8.0M |
| 2024-07-31 | 4.92 | 5.04 | 4.92 | 5.04 | 13.8M |
| 2024-07-30 | 4.90 | 4.93 | 4.86 | 4.93 | 7.0M |
| 2024-07-29 | 4.95 | 4.97 | 4.90 | 4.91 | 5.3M |
| 2024-07-26 | 4.86 | 4.94 | 4.86 | 4.94 | 6.1M |
| 2024-07-25 | 4.80 | 4.90 | 4.79 | 4.87 | 7.2M |
| 2024-07-24 | 4.86 | 4.87 | 4.80 | 4.82 | 7.7M |
| 2024-07-23 | 4.91 | 4.94 | 4.87 | 4.87 | 6.5M |
| 2024-07-22 | 4.95 | 4.97 | 4.90 | 4.91 | 6.4M |
| 2024-07-19 | 4.93 | 4.95 | 4.88 | 4.95 | 7.7M |
| 2024-07-18 | 4.92 | 4.97 | 4.88 | 4.93 | 7.8M |
| 2024-07-17 | 4.89 | 4.96 | 4.88 | 4.94 | 10.4M |
| 2024-07-16 | 4.95 | 4.95 | 4.86 | 4.89 | 12.5M |
| 2024-07-15 | 5.19 | 5.22 | 5.16 | 5.19 | 11.7M |
| 2024-07-12 | 5.15 | 5.20 | 5.14 | 5.19 | 12.7M |
| 2024-07-11 | 5.07 | 5.16 | 5.07 | 5.15 | 11.9M |
| 2024-07-10 | 5.01 | 5.06 | 4.99 | 5.02 | 8.0M |
| 2024-07-09 | 4.96 | 5.05 | 4.91 | 5.03 | 11.5M |
| 2024-07-08 | 5.06 | 5.06 | 4.92 | 4.95 | 12.2M |
| 2024-07-05 | 5.06 | 5.09 | 5.03 | 5.06 | 8.9M |
| 2024-07-04 | 5.14 | 5.15 | 5.05 | 5.06 | 9.9M |
| 2024-07-03 | 5.13 | 5.16 | 5.10 | 5.13 | 7.7M |
| 2024-07-02 | 5.13 | 5.14 | 5.10 | 5.13 | 7.4M |
| 2024-07-01 | 5.04 | 5.13 | 5.04 | 5.12 | 10.1M |
| 2024-06-28 | 5.03 | 5.12 | 5.01 | 5.04 | 9.2M |
| 2024-06-27 | 5.10 | 5.13 | 5.02 | 5.03 | 9.4M |
| 2024-06-26 | 5.04 | 5.13 | 5.00 | 5.12 | 10.4M |
| 2024-06-25 | 5.00 | 5.07 | 4.98 | 5.03 | 8.8M |
| 2024-06-24 | 5.11 | 5.11 | 4.99 | 5.01 | 12.8M |
| 2024-06-21 | 5.08 | 5.16 | 5.05 | 5.11 | 8.6M |
| 2024-06-20 | 5.18 | 5.18 | 5.06 | 5.08 | 15.0M |
| 2024-06-19 | 5.25 | 5.26 | 5.17 | 5.17 | 13.3M |
| 2024-06-18 | 5.26 | 5.29 | 5.23 | 5.25 | 12.4M |
| 2024-06-17 | 5.26 | 5.29 | 5.22 | 5.25 | 9.7M |
| 2024-06-14 | 5.26 | 5.32 | 5.21 | 5.28 | 13.8M |
| 2024-06-13 | 5.38 | 5.39 | 5.25 | 5.26 | 16.0M |
| 2024-06-12 | 5.48 | 5.48 | 5.37 | 5.37 | 18.0M |
| 2024-06-11 | 5.45 | 5.50 | 5.41 | 5.47 | 10.7M |
| 2024-06-07 | 5.43 | 5.49 | 5.42 | 5.47 | 10.1M |
| 2024-06-06 | 5.48 | 5.53 | 5.39 | 5.40 | 14.9M |
| 2024-06-05 | 5.56 | 5.57 | 5.47 | 5.48 | 9.4M |
| 2024-06-04 | 5.51 | 5.57 | 5.44 | 5.56 | 12.8M |
| 2024-06-03 | 5.62 | 5.63 | 5.47 | 5.52 | 18.0M |
| 2024-05-31 | 5.69 | 5.72 | 5.62 | 5.63 | 11.6M |
| 2024-05-30 | 5.75 | 5.80 | 5.67 | 5.69 | 12.1M |
| 2024-05-29 | 5.68 | 5.80 | 5.68 | 5.72 | 12.1M |
| 2024-05-28 | 5.79 | 5.81 | 5.68 | 5.70 | 13.7M |
| 2024-05-27 | 5.85 | 5.86 | 5.72 | 5.80 | 16.2M |
| 2024-05-24 | 5.81 | 5.92 | 5.80 | 5.82 | 15.3M |
| 2024-05-23 | 5.92 | 5.93 | 5.82 | 5.85 | 19.2M |
| 2024-05-22 | 5.84 | 5.95 | 5.84 | 5.94 | 22.9M |
| 2024-05-21 | 5.90 | 5.94 | 5.82 | 5.84 | 18.9M |
| 2024-05-20 | 5.88 | 5.98 | 5.87 | 5.91 | 36.0M |
| 2024-05-17 | 5.75 | 5.86 | 5.72 | 5.85 | 28.9M |
| 2024-05-16 | 5.70 | 5.78 | 5.66 | 5.73 | 19.5M |
| 2024-05-15 | 5.68 | 5.72 | 5.65 | 5.67 | 10.7M |
| 2024-05-14 | 5.70 | 5.73 | 5.67 | 5.68 | 10.5M |
| 2024-05-13 | 5.69 | 5.72 | 5.65 | 5.70 | 14.3M |
| 2024-05-10 | 5.68 | 5.71 | 5.62 | 5.70 | 14.2M |
| 2024-05-09 | 5.62 | 5.71 | 5.61 | 5.68 | 12.7M |
| 2024-05-08 | 5.67 | 5.69 | 5.61 | 5.61 | 12.5M |
| 2024-05-07 | 5.69 | 5.71 | 5.65 | 5.68 | 13.0M |
| 2024-05-06 | 5.66 | 5.71 | 5.65 | 5.70 | 24.4M |
| 2024-04-30 | 5.57 | 5.63 | 5.53 | 5.61 | 17.1M |
| 2024-04-29 | 5.43 | 5.60 | 5.42 | 5.59 | 31.5M |
| 2024-04-26 | 5.44 | 5.48 | 5.22 | 5.48 | 33.3M |
| 2024-04-25 | 5.44 | 5.51 | 5.39 | 5.44 | 14.2M |
| 2024-04-24 | 5.52 | 5.55 | 5.39 | 5.44 | 17.2M |
| 2024-04-23 | 5.66 | 5.67 | 5.50 | 5.51 | 17.2M |
| 2024-04-22 | 5.68 | 5.74 | 5.61 | 5.67 | 13.1M |
| 2024-04-19 | 5.67 | 5.76 | 5.66 | 5.68 | 12.2M |
| 2024-04-18 | 5.64 | 5.72 | 5.63 | 5.69 | 15.4M |
| 2024-04-17 | 5.54 | 5.66 | 5.53 | 5.65 | 16.4M |
| 2024-04-16 | 5.61 | 5.65 | 5.50 | 5.53 | 18.0M |
| 2024-04-15 | 5.60 | 5.67 | 5.51 | 5.64 | 16.2M |
| 2024-04-12 | 5.70 | 5.72 | 5.61 | 5.62 | 10.3M |
| 2024-04-11 | 5.64 | 5.74 | 5.62 | 5.69 | 12.8M |
| 2024-04-10 | 5.72 | 5.77 | 5.63 | 5.67 | 18.2M |
| 2024-04-09 | 5.70 | 5.73 | 5.67 | 5.70 | 15.9M |
| 2024-04-08 | 5.65 | 5.74 | 5.65 | 5.69 | 18.8M |
| 2024-04-03 | 5.69 | 5.73 | 5.62 | 5.68 | 17.2M |
| 2024-04-02 | 5.64 | 5.69 | 5.63 | 5.69 | 15.7M |
| 2024-04-01 | 5.47 | 5.69 | 5.47 | 5.66 | 27.1M |
| 2024-03-29 | 5.42 | 5.48 | 5.39 | 5.47 | 9.1M |
| 2024-03-28 | 5.37 | 5.48 | 5.37 | 5.42 | 12.5M |
| 2024-03-27 | 5.52 | 5.55 | 5.43 | 5.43 | 12.4M |
| 2024-03-26 | 5.49 | 5.53 | 5.46 | 5.53 | 11.5M |
| 2024-03-25 | 5.48 | 5.57 | 5.45 | 5.49 | 13.9M |
| 2024-03-22 | 5.60 | 5.62 | 5.50 | 5.52 | 14.9M |
| 2024-03-21 | 5.66 | 5.68 | 5.61 | 5.61 | 11.5M |
| 2024-03-20 | 5.69 | 5.70 | 5.64 | 5.66 | 10.9M |
| 2024-03-19 | 5.75 | 5.75 | 5.69 | 5.70 | 10.4M |
| 2024-03-18 | 5.75 | 5.77 | 5.70 | 5.76 | 12.7M |
| 2024-03-15 | 5.75 | 5.75 | 5.67 | 5.74 | 9.8M |
| 2024-03-14 | 5.74 | 5.81 | 5.72 | 5.74 | 10.7M |
| 2024-03-13 | 5.80 | 5.81 | 5.71 | 5.75 | 12.5M |
| 2024-03-12 | 5.78 | 5.82 | 5.73 | 5.79 | 20.5M |
| 2024-03-11 | 5.67 | 5.88 | 5.66 | 5.79 | 28.3M |
| 2024-03-08 | 5.56 | 5.68 | 5.54 | 5.68 | 16.7M |
| 2024-03-07 | 5.58 | 5.63 | 5.54 | 5.54 | 10.8M |
| 2024-03-06 | 5.55 | 5.63 | 5.52 | 5.58 | 12.6M |
| 2024-03-05 | 5.62 | 5.64 | 5.57 | 5.58 | 12.1M |
| 2024-03-04 | 5.69 | 5.70 | 5.61 | 5.63 | 12.7M |
| 2024-03-01 | 5.70 | 5.73 | 5.67 | 5.70 | 13.2M |
| 2024-02-29 | 5.60 | 5.70 | 5.58 | 5.70 | 14.6M |
| 2024-02-28 | 5.70 | 5.79 | 5.60 | 5.63 | 23.0M |
| 2024-02-27 | 5.64 | 5.70 | 5.59 | 5.70 | 13.7M |
| 2024-02-26 | 5.69 | 5.71 | 5.61 | 5.63 | 15.1M |
| 2024-02-23 | 5.72 | 5.73 | 5.65 | 5.68 | 14.8M |
| 2024-02-22 | 5.70 | 5.74 | 5.65 | 5.71 | 12.3M |
| 2024-02-21 | 5.67 | 5.82 | 5.62 | 5.71 | 16.9M |
| 2024-02-20 | 5.67 | 5.71 | 5.64 | 5.68 | 12.3M |
| 2024-02-19 | 5.85 | 5.86 | 5.67 | 5.73 | 20.0M |
| 2024-02-08 | 5.81 | 5.90 | 5.72 | 5.78 | 31.7M |
| 2024-02-07 | 5.59 | 5.81 | 5.56 | 5.77 | 29.0M |
| 2024-02-06 | 5.21 | 5.63 | 5.20 | 5.60 | 23.4M |
| 2024-02-05 | 5.29 | 5.41 | 5.07 | 5.25 | 20.2M |
| 2024-02-02 | 5.37 | 5.46 | 5.18 | 5.32 | 15.1M |
| 2024-02-01 | 5.39 | 5.48 | 5.28 | 5.36 | 11.4M |
| 2024-01-31 | 5.46 | 5.52 | 5.36 | 5.39 | 13.4M |
| 2024-01-30 | 5.54 | 5.63 | 5.48 | 5.50 | 10.9M |
| 2024-01-29 | 5.62 | 5.68 | 5.54 | 5.56 | 9.9M |
| 2024-01-26 | 5.59 | 5.66 | 5.56 | 5.60 | 11.3M |
| 2024-01-25 | 5.47 | 5.60 | 5.43 | 5.59 | 14.5M |
| 2024-01-24 | 5.35 | 5.47 | 5.29 | 5.47 | 13.3M |
| 2024-01-23 | 5.27 | 5.34 | 5.15 | 5.31 | 12.9M |
| 2024-01-22 | 5.50 | 5.51 | 5.20 | 5.27 | 16.5M |
| 2024-01-19 | 5.57 | 5.60 | 5.49 | 5.50 | 12.2M |
| 2024-01-18 | 5.57 | 5.60 | 5.42 | 5.58 | 16.6M |
| 2024-01-17 | 5.68 | 5.68 | 5.59 | 5.59 | 11.6M |
| 2024-01-16 | 5.59 | 5.72 | 5.59 | 5.70 | 16.5M |
| 2024-01-15 | 5.60 | 5.66 | 5.57 | 5.63 | 12.8M |
| 2024-01-12 | 5.56 | 5.67 | 5.54 | 5.63 | 15.5M |
| 2024-01-11 | 5.50 | 5.59 | 5.46 | 5.55 | 10.8M |
| 2024-01-10 | 5.49 | 5.55 | 5.45 | 5.49 | 8.1M |
| 2024-01-09 | 5.44 | 5.53 | 5.41 | 5.50 | 7.7M |
| 2024-01-08 | 5.52 | 5.53 | 5.45 | 5.45 | 8.8M |
| 2024-01-05 | 5.56 | 5.60 | 5.51 | 5.53 | 9.0M |
| 2024-01-04 | 5.61 | 5.62 | 5.54 | 5.58 | 7.2M |
| 2024-01-03 | 5.59 | 5.63 | 5.57 | 5.61 | 7.9M |
| 2024-01-02 | 5.55 | 5.61 | 5.54 | 5.58 | 9.1M |