1.33
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.34 | 1.34 | 1.33 | 1.33 | 137.0M |
| 2025-09-25 | 1.34 | 1.35 | 1.33 | 1.34 | 153.1M |
| 2025-09-24 | 1.31 | 1.33 | 1.31 | 1.33 | 117.8M |
| 2025-09-23 | 1.32 | 1.33 | 1.30 | 1.32 | 189.2M |
| 2025-09-22 | 1.31 | 1.32 | 1.31 | 1.32 | 193.7M |
| 2025-09-19 | 1.30 | 1.32 | 1.30 | 1.31 | 169.8M |
| 2025-09-18 | 1.32 | 1.33 | 1.29 | 1.31 | 195.5M |
| 2025-09-17 | 1.30 | 1.32 | 1.30 | 1.32 | 175.1M |
| 2025-09-16 | 1.31 | 1.32 | 1.30 | 1.31 | 140.6M |
| 2025-09-15 | 1.31 | 1.32 | 1.31 | 1.31 | 156.8M |
| 2025-09-12 | 1.31 | 1.32 | 1.30 | 1.30 | 146.4M |
| 2025-09-11 | 1.29 | 1.31 | 1.28 | 1.31 | 185.5M |
| 2025-09-10 | 1.29 | 1.30 | 1.28 | 1.29 | 169.8M |
| 2025-09-09 | 1.30 | 1.31 | 1.28 | 1.29 | 119.3M |
| 2025-09-08 | 1.29 | 1.31 | 1.29 | 1.30 | 186.0M |
| 2025-09-05 | 1.26 | 1.29 | 1.26 | 1.29 | 132.4M |
| 2025-09-04 | 1.28 | 1.29 | 1.25 | 1.27 | 222.5M |
| 2025-09-03 | 1.29 | 1.30 | 1.27 | 1.28 | 137.9M |
| 2025-09-02 | 1.29 | 1.30 | 1.28 | 1.29 | 186.9M |
| 2025-09-01 | 1.30 | 1.30 | 1.29 | 1.30 | 196.4M |
| 2025-08-29 | 1.27 | 1.30 | 1.27 | 1.30 | 227.5M |
| 2025-08-28 | 1.26 | 1.27 | 1.25 | 1.27 | 186.2M |
| 2025-08-27 | 1.28 | 1.29 | 1.26 | 1.26 | 373.7M |
| 2025-08-26 | 1.28 | 1.29 | 1.27 | 1.28 | 166.1M |
| 2025-08-25 | 1.26 | 1.28 | 1.26 | 1.28 | 168.2M |
| 2025-08-22 | 1.24 | 1.26 | 1.24 | 1.26 | 176.0M |
| 2025-08-21 | 1.23 | 1.24 | 1.23 | 1.24 | 162.9M |
| 2025-08-20 | 1.21 | 1.23 | 1.21 | 1.23 | 148.3M |
| 2025-08-19 | 1.23 | 1.23 | 1.21 | 1.21 | 150.9M |
| 2025-08-18 | 1.22 | 1.24 | 1.22 | 1.23 | 187.6M |
| 2025-08-15 | 1.21 | 1.22 | 1.21 | 1.22 | 120.1M |
| 2025-08-14 | 1.21 | 1.23 | 1.21 | 1.21 | 177.1M |
| 2025-08-13 | 1.20 | 1.21 | 1.20 | 1.21 | 171.5M |
| 2025-08-12 | 1.20 | 1.21 | 1.20 | 1.20 | 130.0M |
| 2025-08-11 | 1.19 | 1.20 | 1.19 | 1.20 | 148.7M |
| 2025-08-08 | 1.20 | 1.20 | 1.19 | 1.19 | 145.6M |
| 2025-08-07 | 1.20 | 1.20 | 1.19 | 1.20 | 162.0M |
| 2025-08-06 | 1.20 | 1.20 | 1.20 | 1.20 | 91.4M |
| 2025-08-05 | 1.19 | 1.20 | 1.19 | 1.20 | 179.3M |
| 2025-08-04 | 1.19 | 1.19 | 1.18 | 1.19 | 117.0M |
| 2025-08-01 | 1.19 | 1.20 | 1.18 | 1.19 | 203.8M |
| 2025-07-31 | 1.22 | 1.22 | 1.19 | 1.20 | 207.7M |
| 2025-07-30 | 1.23 | 1.24 | 1.22 | 1.22 | 173.0M |
| 2025-07-29 | 1.22 | 1.23 | 1.22 | 1.23 | 193.4M |
| 2025-07-28 | 1.22 | 1.22 | 1.21 | 1.22 | 168.7M |
| 2025-07-25 | 1.22 | 1.23 | 1.21 | 1.22 | 193.7M |
| 2025-07-24 | 1.22 | 1.23 | 1.21 | 1.23 | 148.5M |
| 2025-07-23 | 1.22 | 1.23 | 1.21 | 1.22 | 153.2M |
| 2025-07-22 | 1.20 | 1.22 | 1.20 | 1.22 | 177.5M |
| 2025-07-21 | 1.20 | 1.20 | 1.20 | 1.20 | 159.1M |
| 2025-07-18 | 1.18 | 1.19 | 1.18 | 1.19 | 178.9M |
| 2025-07-17 | 1.17 | 1.18 | 1.17 | 1.18 | 135.4M |
| 2025-07-16 | 1.18 | 1.18 | 1.17 | 1.17 | 139.0M |
| 2025-07-15 | 1.18 | 1.18 | 1.17 | 1.18 | 171.3M |
| 2025-07-14 | 1.18 | 1.19 | 1.18 | 1.18 | 139.0M |
| 2025-07-11 | 1.18 | 1.20 | 1.18 | 1.18 | 170.2M |
| 2025-07-10 | 1.17 | 1.18 | 1.17 | 1.18 | 137.6M |
| 2025-07-09 | 1.16 | 1.18 | 1.16 | 1.17 | 155.9M |
| 2025-07-08 | 1.16 | 1.17 | 1.16 | 1.17 | 166.2M |
| 2025-07-07 | 1.17 | 1.17 | 1.16 | 1.16 | 112.0M |
| 2025-07-04 | 1.16 | 1.18 | 1.16 | 1.17 | 165.5M |
| 2025-07-03 | 1.15 | 1.17 | 1.15 | 1.16 | 135.6M |
| 2025-07-02 | 1.15 | 1.16 | 1.15 | 1.16 | 103.0M |
| 2025-07-01 | 1.15 | 1.16 | 1.15 | 1.15 | 121.0M |
| 2025-06-30 | 1.15 | 1.16 | 1.15 | 1.16 | 205.2M |
| 2025-06-27 | 1.15 | 1.16 | 1.15 | 1.15 | 270.5M |
| 2025-06-26 | 1.16 | 1.16 | 1.15 | 1.16 | 140.4M |
| 2025-06-25 | 1.14 | 1.16 | 1.14 | 1.16 | 204.2M |
| 2025-06-24 | 1.13 | 1.15 | 1.13 | 1.14 | 306.2M |
| 2025-06-23 | 1.13 | 1.13 | 1.12 | 1.13 | 122.3M |
| 2025-06-20 | 1.13 | 1.13 | 1.12 | 1.13 | 122.8M |
| 2025-06-19 | 1.13 | 1.13 | 1.12 | 1.13 | 160.8M |
| 2025-06-18 | 1.14 | 1.14 | 1.13 | 1.14 | 154.7M |
| 2025-06-17 | 1.14 | 1.14 | 1.13 | 1.14 | 146.4M |
| 2025-06-16 | 1.14 | 1.14 | 1.13 | 1.14 | 126.1M |
| 2025-06-13 | 1.15 | 1.15 | 1.13 | 1.14 | 214.5M |
| 2025-06-12 | 1.14 | 1.15 | 1.14 | 1.15 | 113.3M |
| 2025-06-11 | 1.13 | 1.15 | 1.13 | 1.15 | 169.2M |
| 2025-06-10 | 1.14 | 1.14 | 1.13 | 1.13 | 172.2M |
| 2025-06-09 | 1.14 | 1.15 | 1.14 | 1.14 | 171.4M |
| 2025-06-06 | 1.14 | 1.15 | 1.14 | 1.14 | 297.0M |
| 2025-06-05 | 1.14 | 1.14 | 1.14 | 1.14 | 152.5M |
| 2025-06-04 | 1.14 | 1.15 | 1.14 | 1.14 | 137.7M |
| 2025-06-03 | 1.14 | 1.14 | 1.13 | 1.14 | 147.3M |
| 2025-05-30 | 1.14 | 1.14 | 1.13 | 1.14 | 216.4M |
| 2025-05-29 | 1.14 | 1.15 | 1.14 | 1.15 | 144.0M |
| 2025-05-28 | 1.14 | 1.15 | 1.14 | 1.14 | 140.0M |
| 2025-05-27 | 1.15 | 1.15 | 1.14 | 1.14 | 144.7M |
| 2025-05-26 | 1.16 | 1.16 | 1.15 | 1.15 | 178.6M |
| 2025-05-23 | 1.17 | 1.17 | 1.16 | 1.16 | 207.5M |
| 2025-05-22 | 1.17 | 1.17 | 1.16 | 1.17 | 203.5M |
| 2025-05-21 | 1.16 | 1.17 | 1.16 | 1.17 | 196.3M |
| 2025-05-20 | 1.16 | 1.17 | 1.15 | 1.16 | 154.5M |
| 2025-05-19 | 1.15 | 1.15 | 1.15 | 1.15 | 145.5M |
| 2025-05-16 | 1.16 | 1.16 | 1.15 | 1.16 | 220.6M |
| 2025-05-15 | 1.17 | 1.17 | 1.16 | 1.16 | 205.3M |
| 2025-05-14 | 1.15 | 1.18 | 1.15 | 1.17 | 295.4M |
| 2025-05-13 | 1.16 | 1.16 | 1.15 | 1.15 | 164.3M |
| 2025-05-12 | 1.14 | 1.15 | 1.14 | 1.15 | 139.5M |
| 2025-05-09 | 1.14 | 1.14 | 1.14 | 1.14 | 104.0M |
| 2025-05-08 | 1.13 | 1.15 | 1.12 | 1.14 | 144.6M |
| 2025-05-07 | 1.15 | 1.15 | 1.13 | 1.13 | 220.7M |
| 2025-05-06 | 1.12 | 1.12 | 1.12 | 1.12 | 130.0M |
| 2025-04-30 | 1.11 | 1.12 | 1.11 | 1.11 | 146.6M |
| 2025-04-29 | 1.12 | 1.12 | 1.11 | 1.11 | 151.9M |
| 2025-04-28 | 1.12 | 1.12 | 1.11 | 1.12 | 208.5M |
| 2025-04-25 | 1.12 | 1.13 | 1.12 | 1.12 | 171.9M |
| 2025-04-24 | 1.12 | 1.13 | 1.12 | 1.12 | 139.7M |
| 2025-04-23 | 1.12 | 1.12 | 1.12 | 1.12 | 141.4M |
| 2025-04-22 | 1.11 | 1.12 | 1.11 | 1.11 | 111.5M |
| 2025-04-21 | 1.11 | 1.11 | 1.10 | 1.11 | 112.3M |
| 2025-04-18 | 1.11 | 1.11 | 1.10 | 1.11 | 196.5M |
| 2025-04-17 | 1.10 | 1.11 | 1.10 | 1.11 | 228.0M |
| 2025-04-16 | 1.11 | 1.11 | 1.09 | 1.11 | 171.8M |
| 2025-04-15 | 1.11 | 1.11 | 1.10 | 1.11 | 220.2M |
| 2025-04-14 | 1.11 | 1.11 | 1.11 | 1.11 | 113.5M |
| 2025-04-11 | 1.10 | 1.11 | 1.09 | 1.10 | 236.8M |
| 2025-04-10 | 1.10 | 1.11 | 1.09 | 1.10 | 203.7M |
| 2025-04-09 | 1.07 | 1.09 | 1.06 | 1.08 | 244.6M |
| 2025-04-08 | 1.06 | 1.08 | 1.06 | 1.08 | 278.1M |
| 2025-04-07 | 1.10 | 1.10 | 1.02 | 1.06 | 374.8M |
| 2025-04-03 | 1.14 | 1.14 | 1.13 | 1.14 | 290.8M |
| 2025-04-02 | 1.15 | 1.15 | 1.14 | 1.14 | 267.8M |
| 2025-04-01 | 1.15 | 1.16 | 1.15 | 1.15 | 131.2M |
| 2025-03-31 | 1.16 | 1.17 | 1.15 | 1.15 | 225.8M |
| 2025-03-28 | 1.16 | 1.16 | 1.16 | 1.16 | 195.1M |
| 2025-03-27 | 1.16 | 1.17 | 1.15 | 1.16 | 261.8M |
| 2025-03-26 | 1.16 | 1.17 | 1.16 | 1.16 | 296.0M |
| 2025-03-25 | 1.16 | 1.17 | 1.16 | 1.16 | 168.0M |
| 2025-03-24 | 1.15 | 1.16 | 1.15 | 1.16 | 211.1M |
| 2025-03-21 | 1.17 | 1.18 | 1.15 | 1.15 | 249.7M |
| 2025-03-20 | 1.19 | 1.19 | 1.17 | 1.17 | 288.6M |
| 2025-03-19 | 1.18 | 1.19 | 1.18 | 1.19 | 260.6M |
| 2025-03-18 | 1.18 | 1.18 | 1.17 | 1.18 | 386.4M |
| 2025-03-17 | 1.18 | 1.19 | 1.17 | 1.17 | 438.0M |
| 2025-03-14 | 1.14 | 1.18 | 1.14 | 1.18 | 258.7M |
| 2025-03-13 | 1.14 | 1.15 | 1.14 | 1.14 | 220.9M |
| 2025-03-12 | 1.15 | 1.15 | 1.14 | 1.15 | 217.0M |
| 2025-03-11 | 1.14 | 1.15 | 1.13 | 1.15 | 174.7M |
| 2025-03-10 | 1.15 | 1.15 | 1.14 | 1.15 | 207.9M |
| 2025-03-07 | 1.15 | 1.16 | 1.15 | 1.15 | 567.0M |
| 2025-03-06 | 1.15 | 1.16 | 1.14 | 1.15 | 268.0M |
| 2025-03-05 | 1.13 | 1.14 | 1.13 | 1.14 | 212.8M |
| 2025-03-04 | 1.14 | 1.14 | 1.13 | 1.13 | 188.0M |
| 2025-03-03 | 1.14 | 1.15 | 1.14 | 1.14 | 161.4M |
| 2025-02-28 | 1.16 | 1.16 | 1.14 | 1.14 | 511.6M |
| 2025-02-27 | 1.15 | 1.16 | 1.15 | 1.16 | 298.6M |
| 2025-02-26 | 1.15 | 1.16 | 1.15 | 1.16 | 169.9M |
| 2025-02-25 | 1.15 | 1.16 | 1.14 | 1.15 | 179.5M |
| 2025-02-24 | 1.16 | 1.17 | 1.16 | 1.16 | 214.7M |
| 2025-02-21 | 1.15 | 1.17 | 1.15 | 1.16 | 222.9M |
| 2025-02-20 | 1.15 | 1.15 | 1.14 | 1.15 | 254.0M |
| 2025-02-19 | 1.15 | 1.15 | 1.14 | 1.15 | 135.1M |
| 2025-02-18 | 1.15 | 1.16 | 1.14 | 1.15 | 267.9M |
| 2025-02-17 | 1.16 | 1.16 | 1.15 | 1.15 | 158.1M |
| 2025-02-14 | 1.14 | 1.16 | 1.14 | 1.16 | 315.1M |
| 2025-02-13 | 1.14 | 1.15 | 1.14 | 1.14 | 229.6M |
| 2025-02-12 | 1.13 | 1.14 | 1.13 | 1.14 | 254.4M |
| 2025-02-11 | 1.14 | 1.14 | 1.13 | 1.13 | 190.6M |
| 2025-02-10 | 1.14 | 1.14 | 1.13 | 1.14 | 197.2M |
| 2025-02-07 | 1.12 | 1.14 | 1.12 | 1.14 | 257.9M |
| 2025-02-06 | 1.11 | 1.12 | 1.10 | 1.12 | 212.5M |
| 2025-02-05 | 1.12 | 1.12 | 1.11 | 1.11 | 186.4M |
| 2025-01-27 | 1.12 | 1.12 | 1.11 | 1.12 | 189.2M |
| 2025-01-24 | 1.11 | 1.12 | 1.11 | 1.12 | 193.9M |
| 2025-01-23 | 1.11 | 1.13 | 1.11 | 1.11 | 180.5M |
| 2025-01-22 | 1.12 | 1.12 | 1.10 | 1.11 | 223.6M |
| 2025-01-21 | 1.12 | 1.13 | 1.12 | 1.12 | 188.2M |
| 2025-01-20 | 1.11 | 1.13 | 1.11 | 1.12 | 219.3M |
| 2025-01-17 | 1.11 | 1.12 | 1.10 | 1.11 | 187.2M |
| 2025-01-16 | 1.11 | 1.12 | 1.10 | 1.10 | 259.9M |
| 2025-01-15 | 1.11 | 1.11 | 1.10 | 1.11 | 152.4M |
| 2025-01-14 | 1.09 | 1.12 | 1.09 | 1.12 | 192.5M |
| 2025-01-13 | 1.09 | 1.09 | 1.08 | 1.09 | 224.0M |
| 2025-01-10 | 1.10 | 1.10 | 1.09 | 1.09 | 170.7M |
| 2025-01-09 | 1.10 | 1.10 | 1.09 | 1.10 | 207.0M |
| 2025-01-08 | 1.10 | 1.11 | 1.09 | 1.10 | 316.4M |
| 2025-01-07 | 1.10 | 1.11 | 1.10 | 1.11 | 346.3M |
| 2025-01-06 | 1.11 | 1.11 | 1.10 | 1.10 | 207.4M |
| 2025-01-03 | 1.11 | 1.12 | 1.10 | 1.11 | 313.8M |
| 2025-01-02 | 1.15 | 1.15 | 1.11 | 1.12 | 402.0M |