Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 4.08 | 4.09 | 4.02 | 4.07 | 76.9M |
| 2025-09-26 | 4.08 | 4.11 | 4.08 | 4.08 | 55.5M |
| 2025-09-25 | 4.13 | 4.13 | 4.08 | 4.09 | 79.0M |
| 2025-09-24 | 4.11 | 4.14 | 4.09 | 4.14 | 61.6M |
| 2025-09-23 | 4.15 | 4.16 | 4.08 | 4.12 | 88.6M |
| 2025-09-22 | 4.20 | 4.21 | 4.13 | 4.14 | 96.1M |
| 2025-09-19 | 4.20 | 4.22 | 4.17 | 4.21 | 80.9M |
| 2025-09-18 | 4.28 | 4.29 | 4.18 | 4.21 | 125.2M |
| 2025-09-17 | 4.33 | 4.35 | 4.26 | 4.29 | 92.9M |
| 2025-09-16 | 4.34 | 4.35 | 4.26 | 4.33 | 140.0M |
| 2025-09-15 | 4.31 | 4.35 | 4.29 | 4.35 | 128.6M |
| 2025-09-12 | 4.29 | 4.34 | 4.25 | 4.31 | 156.5M |
| 2025-09-11 | 4.20 | 4.31 | 4.19 | 4.29 | 179.7M |
| 2025-09-10 | 4.23 | 4.24 | 4.14 | 4.21 | 197.7M |
| 2025-09-09 | 4.33 | 4.34 | 4.27 | 4.31 | 99.1M |
| 2025-09-08 | 4.23 | 4.34 | 4.23 | 4.33 | 180.3M |
| 2025-09-05 | 4.21 | 4.23 | 4.16 | 4.23 | 88.9M |
| 2025-09-04 | 4.17 | 4.24 | 4.14 | 4.21 | 115.6M |
| 2025-09-03 | 4.26 | 4.28 | 4.15 | 4.17 | 105.2M |
| 2025-09-02 | 4.26 | 4.29 | 4.23 | 4.25 | 102.1M |
| 2025-09-01 | 4.26 | 4.31 | 4.22 | 4.26 | 111.2M |
| 2025-08-29 | 4.24 | 4.29 | 4.21 | 4.23 | 105.8M |
| 2025-08-28 | 4.29 | 4.31 | 4.17 | 4.24 | 135.2M |
| 2025-08-27 | 4.31 | 4.40 | 4.27 | 4.28 | 175.5M |
| 2025-08-26 | 4.25 | 4.34 | 4.24 | 4.33 | 166.6M |
| 2025-08-25 | 4.22 | 4.27 | 4.21 | 4.27 | 143.7M |
| 2025-08-22 | 4.23 | 4.24 | 4.18 | 4.22 | 100.5M |
| 2025-08-21 | 4.19 | 4.25 | 4.18 | 4.22 | 135.3M |
| 2025-08-20 | 4.17 | 4.19 | 4.15 | 4.19 | 89.2M |
| 2025-08-19 | 4.17 | 4.20 | 4.16 | 4.17 | 83.3M |
| 2025-08-18 | 4.15 | 4.18 | 4.14 | 4.17 | 90.9M |
| 2025-08-15 | 4.11 | 4.15 | 4.11 | 4.14 | 76.8M |
| 2025-08-14 | 4.17 | 4.18 | 4.11 | 4.13 | 65.5M |
| 2025-08-13 | 4.18 | 4.19 | 4.14 | 4.17 | 63.5M |
| 2025-08-12 | 4.19 | 4.22 | 4.16 | 4.18 | 70.5M |
| 2025-08-11 | 4.19 | 4.20 | 4.16 | 4.20 | 72.2M |
| 2025-08-08 | 4.16 | 4.21 | 4.15 | 4.20 | 89.5M |
| 2025-08-07 | 4.13 | 4.17 | 4.12 | 4.16 | 85.8M |
| 2025-08-06 | 4.14 | 4.14 | 4.10 | 4.13 | 57.5M |
| 2025-08-05 | 4.13 | 4.17 | 4.12 | 4.13 | 87.5M |
| 2025-08-04 | 4.11 | 4.14 | 4.09 | 4.13 | 51.1M |
| 2025-08-01 | 4.14 | 4.16 | 4.10 | 4.13 | 64.2M |
| 2025-07-31 | 4.20 | 4.21 | 4.12 | 4.13 | 102.3M |
| 2025-07-30 | 4.19 | 4.24 | 4.18 | 4.21 | 120.6M |
| 2025-07-29 | 4.26 | 4.27 | 4.17 | 4.20 | 95.9M |
| 2025-07-28 | 4.25 | 4.35 | 4.21 | 4.25 | 128.4M |
| 2025-07-25 | 4.34 | 4.36 | 4.23 | 4.24 | 99.8M |
| 2025-07-24 | 4.27 | 4.30 | 4.20 | 4.28 | 130.9M |
| 2025-07-23 | 4.28 | 4.40 | 4.23 | 4.24 | 206.0M |
| 2025-07-22 | 4.17 | 4.25 | 4.14 | 4.24 | 143.6M |
| 2025-07-21 | 4.14 | 4.18 | 4.13 | 4.18 | 83.6M |
| 2025-07-18 | 4.12 | 4.15 | 4.11 | 4.14 | 68.7M |
| 2025-07-17 | 4.11 | 4.14 | 4.09 | 4.11 | 51.6M |
| 2025-07-16 | 4.09 | 4.12 | 4.08 | 4.11 | 48.2M |
| 2025-07-15 | 4.15 | 4.15 | 4.07 | 4.09 | 78.1M |
| 2025-07-14 | 4.15 | 4.16 | 4.12 | 4.13 | 67.0M |
| 2025-07-11 | 4.15 | 4.18 | 4.14 | 4.16 | 112.1M |
| 2025-07-10 | 4.14 | 4.17 | 4.11 | 4.15 | 84.8M |
| 2025-07-09 | 4.11 | 4.14 | 4.10 | 4.12 | 82.3M |
| 2025-07-08 | 4.11 | 4.11 | 4.08 | 4.10 | 56.5M |
| 2025-07-07 | 4.08 | 4.11 | 4.06 | 4.11 | 67.2M |
| 2025-07-04 | 4.07 | 4.09 | 4.06 | 4.08 | 53.3M |
| 2025-07-03 | 4.08 | 4.09 | 4.06 | 4.08 | 54.6M |
| 2025-07-02 | 4.05 | 4.08 | 4.04 | 4.08 | 59.2M |
| 2025-07-01 | 4.04 | 4.06 | 4.04 | 4.05 | 43.0M |
| 2025-06-30 | 4.05 | 4.05 | 4.02 | 4.04 | 40.6M |
| 2025-06-27 | 4.03 | 4.06 | 4.03 | 4.04 | 34.7M |
| 2025-06-26 | 4.05 | 4.06 | 4.03 | 4.04 | 43.6M |
| 2025-06-25 | 4.05 | 4.06 | 4.02 | 4.06 | 53.4M |
| 2025-06-24 | 4.01 | 4.05 | 4.00 | 4.04 | 45.2M |
| 2025-06-23 | 3.98 | 4.02 | 3.96 | 4.01 | 36.9M |
| 2025-06-20 | 4.00 | 4.01 | 3.99 | 4.00 | 34.6M |
| 2025-06-19 | 4.03 | 4.04 | 3.99 | 4.00 | 59.7M |
| 2025-06-18 | 4.06 | 4.07 | 4.03 | 4.04 | 46.0M |
| 2025-06-17 | 4.06 | 4.08 | 4.05 | 4.06 | 38.1M |
| 2025-06-16 | 4.05 | 4.07 | 4.04 | 4.06 | 46.4M |
| 2025-06-13 | 4.08 | 4.12 | 4.06 | 4.06 | 67.4M |
| 2025-06-12 | 4.12 | 4.13 | 4.07 | 4.09 | 68.8M |
| 2025-06-11 | 4.08 | 4.14 | 4.07 | 4.13 | 101.8M |
| 2025-06-10 | 4.08 | 4.14 | 4.04 | 4.11 | 136.3M |
| 2025-06-09 | 4.06 | 4.09 | 4.05 | 4.08 | 56.7M |
| 2025-06-06 | 4.06 | 4.08 | 4.05 | 4.06 | 33.9M |
| 2025-06-05 | 4.08 | 4.09 | 4.04 | 4.06 | 50.1M |
| 2025-06-04 | 4.08 | 4.10 | 4.06 | 4.09 | 48.0M |
| 2025-06-03 | 4.03 | 4.11 | 4.03 | 4.10 | 74.3M |
| 2025-05-30 | 4.03 | 4.08 | 4.03 | 4.05 | 66.2M |
| 2025-05-29 | 4.02 | 4.04 | 4.00 | 4.04 | 37.4M |
| 2025-05-28 | 4.05 | 4.05 | 4.02 | 4.02 | 35.2M |
| 2025-05-27 | 4.03 | 4.06 | 4.02 | 4.05 | 33.2M |
| 2025-05-26 | 4.02 | 4.05 | 4.01 | 4.04 | 34.6M |
| 2025-05-23 | 4.06 | 4.07 | 4.02 | 4.02 | 56.0M |
| 2025-05-22 | 4.09 | 4.10 | 4.05 | 4.06 | 60.6M |
| 2025-05-21 | 4.10 | 4.12 | 4.08 | 4.10 | 48.6M |
| 2025-05-20 | 4.09 | 4.12 | 4.09 | 4.11 | 62.9M |
| 2025-05-19 | 4.07 | 4.10 | 4.06 | 4.10 | 47.1M |
| 2025-05-16 | 4.08 | 4.09 | 4.05 | 4.08 | 60.9M |
| 2025-05-15 | 4.10 | 4.12 | 4.09 | 4.09 | 70.2M |
| 2025-05-14 | 4.09 | 4.11 | 4.08 | 4.11 | 57.6M |
| 2025-05-13 | 4.10 | 4.12 | 4.08 | 4.09 | 67.8M |
| 2025-05-12 | 4.10 | 4.12 | 4.07 | 4.11 | 98.1M |
| 2025-05-09 | 4.16 | 4.19 | 4.12 | 4.13 | 90.6M |
| 2025-05-08 | 4.16 | 4.18 | 4.13 | 4.17 | 106.0M |
| 2025-05-07 | 4.14 | 4.21 | 4.10 | 4.21 | 186.3M |
| 2025-05-06 | 4.10 | 4.12 | 4.08 | 4.12 | 100.4M |
| 2025-04-30 | 4.10 | 4.11 | 4.06 | 4.08 | 75.7M |
| 2025-04-29 | 4.05 | 4.08 | 4.04 | 4.08 | 56.4M |
| 2025-04-28 | 4.10 | 4.10 | 4.05 | 4.05 | 73.1M |
| 2025-04-25 | 4.10 | 4.12 | 4.08 | 4.11 | 77.4M |
| 2025-04-24 | 4.12 | 4.14 | 4.08 | 4.10 | 93.7M |
| 2025-04-23 | 4.20 | 4.21 | 4.12 | 4.12 | 138.1M |
| 2025-04-22 | 4.18 | 4.24 | 4.17 | 4.22 | 114.2M |
| 2025-04-21 | 4.18 | 4.21 | 4.15 | 4.20 | 93.5M |
| 2025-04-18 | 4.24 | 4.25 | 4.16 | 4.19 | 99.7M |
| 2025-04-17 | 4.22 | 4.29 | 4.20 | 4.24 | 113.7M |
| 2025-04-16 | 4.30 | 4.31 | 4.18 | 4.25 | 165.8M |
| 2025-04-15 | 4.40 | 4.42 | 4.29 | 4.32 | 190.5M |
| 2025-04-14 | 4.38 | 4.57 | 4.38 | 4.44 | 228.0M |
| 2025-04-11 | 4.64 | 4.68 | 4.39 | 4.40 | 355.5M |
| 2025-04-10 | 4.44 | 4.88 | 4.44 | 4.74 | 478.3M |
| 2025-04-09 | 4.86 | 5.20 | 4.51 | 4.68 | 633.9M |
| 2025-04-08 | 4.35 | 4.77 | 4.08 | 4.77 | 536.5M |
| 2025-04-07 | 4.13 | 4.45 | 4.04 | 4.34 | 424.7M |
| 2025-04-03 | 4.00 | 4.07 | 3.99 | 4.06 | 62.4M |
| 2025-04-02 | 4.02 | 4.03 | 3.99 | 4.00 | 25.7M |
| 2025-04-01 | 3.97 | 4.03 | 3.97 | 4.02 | 39.2M |
| 2025-03-31 | 4.02 | 4.04 | 3.96 | 3.97 | 47.1M |
| 2025-03-28 | 4.06 | 4.07 | 4.02 | 4.03 | 33.3M |
| 2025-03-27 | 4.06 | 4.08 | 4.04 | 4.06 | 40.3M |
| 2025-03-26 | 4.03 | 4.08 | 4.02 | 4.06 | 60.6M |
| 2025-03-25 | 4.01 | 4.04 | 3.99 | 4.04 | 44.9M |
| 2025-03-24 | 4.04 | 4.06 | 3.98 | 4.01 | 61.7M |
| 2025-03-21 | 4.06 | 4.09 | 4.03 | 4.05 | 60.1M |
| 2025-03-20 | 4.09 | 4.10 | 4.07 | 4.07 | 38.1M |
| 2025-03-19 | 4.10 | 4.10 | 4.07 | 4.08 | 42.0M |
| 2025-03-18 | 4.13 | 4.14 | 4.09 | 4.10 | 50.9M |
| 2025-03-17 | 4.12 | 4.17 | 4.11 | 4.13 | 81.1M |
| 2025-03-14 | 4.06 | 4.11 | 4.05 | 4.11 | 86.1M |
| 2025-03-13 | 4.06 | 4.08 | 4.04 | 4.06 | 55.8M |
| 2025-03-12 | 4.10 | 4.11 | 4.06 | 4.07 | 54.3M |
| 2025-03-11 | 4.06 | 4.10 | 4.03 | 4.10 | 59.4M |
| 2025-03-10 | 4.09 | 4.12 | 4.06 | 4.08 | 53.4M |
| 2025-03-07 | 4.09 | 4.11 | 4.06 | 4.07 | 63.5M |
| 2025-03-06 | 4.09 | 4.11 | 4.07 | 4.10 | 64.5M |
| 2025-03-05 | 4.16 | 4.17 | 4.08 | 4.10 | 49.7M |
| 2025-03-04 | 4.09 | 4.14 | 4.06 | 4.12 | 63.1M |
| 2025-03-03 | 4.10 | 4.12 | 4.08 | 4.09 | 58.6M |
| 2025-02-28 | 4.13 | 4.15 | 4.07 | 4.09 | 64.5M |
| 2025-02-27 | 4.16 | 4.17 | 4.09 | 4.14 | 94.2M |
| 2025-02-26 | 4.17 | 4.18 | 4.14 | 4.17 | 104.1M |
| 2025-02-25 | 4.27 | 4.30 | 4.15 | 4.20 | 170.5M |
| 2025-02-24 | 4.47 | 4.55 | 4.33 | 4.34 | 265.0M |
| 2025-02-21 | 4.19 | 4.25 | 4.18 | 4.22 | 66.6M |
| 2025-02-20 | 4.17 | 4.24 | 4.14 | 4.19 | 66.2M |
| 2025-02-19 | 4.13 | 4.20 | 4.11 | 4.20 | 75.1M |
| 2025-02-18 | 4.27 | 4.27 | 4.12 | 4.13 | 101.8M |
| 2025-02-17 | 4.20 | 4.31 | 4.13 | 4.26 | 157.3M |
| 2025-02-14 | 4.17 | 4.21 | 4.13 | 4.15 | 52.9M |
| 2025-02-13 | 4.15 | 4.24 | 4.13 | 4.19 | 70.6M |
| 2025-02-12 | 4.13 | 4.16 | 4.11 | 4.15 | 39.6M |
| 2025-02-11 | 4.20 | 4.21 | 4.13 | 4.15 | 44.2M |
| 2025-02-10 | 4.18 | 4.25 | 4.17 | 4.22 | 57.5M |
| 2025-02-07 | 4.15 | 4.20 | 4.13 | 4.19 | 69.7M |
| 2025-02-06 | 4.15 | 4.18 | 4.07 | 4.17 | 62.8M |
| 2025-02-05 | 4.11 | 4.19 | 4.08 | 4.17 | 54.0M |
| 2025-01-27 | 4.07 | 4.14 | 4.07 | 4.11 | 50.5M |
| 2025-01-24 | 4.04 | 4.07 | 3.99 | 4.07 | 43.8M |
| 2025-01-23 | 4.03 | 4.11 | 4.03 | 4.05 | 55.2M |
| 2025-01-22 | 4.02 | 4.03 | 3.98 | 4.01 | 31.7M |
| 2025-01-21 | 4.12 | 4.14 | 4.02 | 4.04 | 43.8M |
| 2025-01-20 | 4.11 | 4.12 | 4.03 | 4.06 | 31.6M |
| 2025-01-17 | 4.05 | 4.09 | 4.01 | 4.08 | 33.8M |
| 2025-01-16 | 4.03 | 4.11 | 4.02 | 4.05 | 45.2M |
| 2025-01-15 | 4.04 | 4.05 | 3.99 | 4.02 | 37.1M |
| 2025-01-14 | 3.96 | 4.07 | 3.96 | 4.05 | 56.4M |
| 2025-01-13 | 3.90 | 3.97 | 3.87 | 3.97 | 38.6M |
| 2025-01-10 | 3.98 | 4.00 | 3.92 | 3.93 | 41.1M |
| 2025-01-09 | 4.00 | 4.02 | 3.97 | 3.99 | 35.5M |
| 2025-01-08 | 4.09 | 4.10 | 3.97 | 4.01 | 63.5M |
| 2025-01-07 | 4.09 | 4.14 | 4.04 | 4.12 | 46.2M |
| 2025-01-06 | 4.05 | 4.11 | 4.01 | 4.07 | 42.6M |
| 2025-01-03 | 4.21 | 4.23 | 4.06 | 4.08 | 67.6M |
| 2025-01-02 | 4.34 | 4.39 | 4.18 | 4.21 | 69.1M |