6.88
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 5.33 | 5.57 | 5.30 | 5.52 | 101.0M |
| 2023-12-28 | 5.33 | 5.42 | 5.15 | 5.33 | 105.0M |
| 2023-12-27 | 5.23 | 5.40 | 5.18 | 5.36 | 114.7M |
| 2023-12-26 | 5.54 | 5.58 | 5.18 | 5.22 | 167.3M |
| 2023-12-25 | 5.54 | 5.88 | 5.54 | 5.58 | 185.5M |
| 2023-12-22 | 6.43 | 6.49 | 5.89 | 5.89 | 276.3M |
| 2023-12-21 | 6.15 | 6.80 | 6.12 | 6.54 | 360.9M |
| 2023-12-20 | 6.33 | 6.62 | 6.17 | 6.20 | 393.8M |
| 2023-12-19 | 5.74 | 6.31 | 5.70 | 6.31 | 257.8M |
| 2023-12-18 | 5.96 | 5.97 | 5.72 | 5.74 | 121.9M |
| 2023-12-15 | 5.72 | 6.12 | 5.61 | 5.97 | 185.6M |
| 2023-12-14 | 5.80 | 5.87 | 5.67 | 5.69 | 61.3M |
| 2023-12-13 | 5.81 | 5.92 | 5.74 | 5.75 | 81.3M |
| 2023-12-12 | 5.80 | 5.96 | 5.78 | 5.86 | 118.9M |
| 2023-12-11 | 5.64 | 5.78 | 5.61 | 5.77 | 84.2M |
| 2023-12-08 | 5.68 | 5.73 | 5.55 | 5.68 | 84.6M |
| 2023-12-07 | 5.60 | 5.72 | 5.55 | 5.68 | 81.4M |
| 2023-12-06 | 5.35 | 5.64 | 5.25 | 5.57 | 80.8M |
| 2023-12-05 | 5.66 | 5.69 | 5.37 | 5.38 | 75.1M |
| 2023-12-04 | 5.71 | 5.79 | 5.64 | 5.65 | 79.2M |
| 2023-12-01 | 5.48 | 5.71 | 5.47 | 5.70 | 115.1M |
| 2023-11-30 | 5.52 | 5.55 | 5.40 | 5.47 | 50.6M |
| 2023-11-29 | 5.62 | 5.67 | 5.47 | 5.53 | 71.9M |
| 2023-11-28 | 5.64 | 5.73 | 5.52 | 5.71 | 58.7M |
| 2023-11-27 | 5.82 | 5.82 | 5.59 | 5.69 | 67.2M |
| 2023-11-24 | 5.86 | 5.92 | 5.68 | 5.80 | 93.9M |
| 2023-11-23 | 5.81 | 5.90 | 5.62 | 5.90 | 118.9M |
| 2023-11-22 | 5.75 | 6.20 | 5.74 | 5.88 | 188.8M |
| 2023-11-21 | 5.69 | 5.87 | 5.67 | 5.81 | 119.9M |
| 2023-11-20 | 5.69 | 5.73 | 5.60 | 5.68 | 59.1M |
| 2023-11-17 | 5.68 | 5.77 | 5.66 | 5.70 | 78.4M |
| 2023-11-16 | 5.56 | 5.75 | 5.51 | 5.74 | 111.3M |
| 2023-11-15 | 5.68 | 5.71 | 5.57 | 5.60 | 57.9M |
| 2023-11-14 | 5.56 | 5.69 | 5.54 | 5.66 | 67.2M |
| 2023-11-13 | 5.57 | 5.68 | 5.52 | 5.60 | 78.5M |
| 2023-11-10 | 5.63 | 5.70 | 5.49 | 5.51 | 79.2M |
| 2023-11-09 | 5.90 | 5.90 | 5.60 | 5.66 | 131.7M |
| 2023-11-08 | 5.50 | 5.99 | 5.48 | 5.82 | 207.2M |
| 2023-11-07 | 5.48 | 5.58 | 5.41 | 5.54 | 123.8M |
| 2023-11-06 | 5.25 | 5.53 | 5.24 | 5.48 | 127.3M |
| 2023-11-03 | 5.17 | 5.24 | 5.08 | 5.21 | 67.1M |
| 2023-11-02 | 5.14 | 5.28 | 5.12 | 5.16 | 91.5M |
| 2023-11-01 | 5.07 | 5.25 | 5.04 | 5.14 | 62.7M |
| 2023-10-31 | 5.05 | 5.19 | 5.03 | 5.08 | 66.2M |
| 2023-10-30 | 4.99 | 5.13 | 4.97 | 5.10 | 82.7M |
| 2023-10-27 | 4.89 | 4.92 | 4.76 | 4.89 | 52.6M |
| 2023-10-26 | 4.88 | 4.97 | 4.81 | 4.91 | 85.1M |
| 2023-10-25 | 4.83 | 5.18 | 4.81 | 5.01 | 89.4M |
| 2023-10-24 | 4.74 | 4.85 | 4.72 | 4.81 | 46.8M |
| 2023-10-23 | 4.85 | 4.86 | 4.65 | 4.68 | 36.1M |
| 2023-10-20 | 4.90 | 4.97 | 4.82 | 4.83 | 32.1M |
| 2023-10-19 | 4.97 | 5.06 | 4.93 | 4.94 | 35.2M |
| 2023-10-18 | 5.08 | 5.09 | 4.92 | 4.98 | 39.6M |
| 2023-10-17 | 5.11 | 5.13 | 5.05 | 5.09 | 25.7M |
| 2023-10-16 | 5.18 | 5.20 | 5.08 | 5.11 | 38.2M |
| 2023-10-13 | 5.25 | 5.26 | 5.17 | 5.18 | 39.5M |
| 2023-10-12 | 5.35 | 5.38 | 5.26 | 5.27 | 37.4M |
| 2023-10-11 | 5.27 | 5.39 | 5.22 | 5.35 | 41.2M |
| 2023-10-10 | 5.25 | 5.35 | 5.24 | 5.28 | 32.2M |
| 2023-10-09 | 5.30 | 5.30 | 5.18 | 5.25 | 33.2M |
| 2023-09-28 | 5.28 | 5.33 | 5.23 | 5.30 | 37.5M |
| 2023-09-27 | 5.15 | 5.29 | 5.14 | 5.24 | 44.4M |
| 2023-09-26 | 5.14 | 5.27 | 5.10 | 5.19 | 38.3M |
| 2023-09-25 | 5.28 | 5.28 | 5.14 | 5.16 | 37.4M |
| 2023-09-22 | 5.05 | 5.23 | 5.04 | 5.22 | 44.3M |
| 2023-09-21 | 5.12 | 5.15 | 5.05 | 5.07 | 28.3M |
| 2023-09-20 | 5.17 | 5.19 | 5.11 | 5.11 | 20.7M |
| 2023-09-19 | 5.25 | 5.26 | 5.12 | 5.14 | 35.3M |
| 2023-09-18 | 5.22 | 5.26 | 5.16 | 5.25 | 25.0M |
| 2023-09-15 | 5.28 | 5.31 | 5.20 | 5.23 | 29.5M |
| 2023-09-14 | 5.43 | 5.43 | 5.25 | 5.27 | 40.4M |
| 2023-09-13 | 5.51 | 5.52 | 5.35 | 5.42 | 47.6M |
| 2023-09-12 | 5.60 | 5.60 | 5.50 | 5.53 | 38.9M |
| 2023-09-11 | 5.54 | 5.70 | 5.54 | 5.63 | 55.1M |
| 2023-09-08 | 5.62 | 5.62 | 5.45 | 5.52 | 74.1M |
| 2023-09-07 | 5.76 | 5.93 | 5.69 | 5.74 | 68.2M |
| 2023-09-06 | 5.79 | 5.79 | 5.66 | 5.70 | 38.2M |
| 2023-09-05 | 5.93 | 5.93 | 5.77 | 5.82 | 42.5M |
| 2023-09-04 | 5.90 | 5.93 | 5.82 | 5.93 | 40.4M |
| 2023-09-01 | 5.87 | 5.95 | 5.82 | 5.89 | 41.5M |
| 2023-08-31 | 5.93 | 5.94 | 5.82 | 5.83 | 44.6M |
| 2023-08-30 | 5.90 | 6.01 | 5.81 | 5.97 | 78.5M |
| 2023-08-29 | 5.60 | 5.90 | 5.56 | 5.87 | 78.5M |
| 2023-08-28 | 5.88 | 5.98 | 5.62 | 5.62 | 51.8M |
| 2023-08-25 | 5.80 | 5.81 | 5.58 | 5.61 | 72.5M |
| 2023-08-24 | 5.86 | 6.17 | 5.82 | 5.93 | 108.5M |
| 2023-08-23 | 5.84 | 5.86 | 5.70 | 5.72 | 47.7M |
| 2023-08-22 | 5.65 | 5.83 | 5.63 | 5.83 | 60.4M |
| 2023-08-21 | 5.61 | 5.78 | 5.60 | 5.63 | 38.2M |
| 2023-08-18 | 5.89 | 5.94 | 5.67 | 5.67 | 48.0M |
| 2023-08-17 | 5.86 | 5.91 | 5.75 | 5.88 | 32.1M |
| 2023-08-16 | 5.98 | 6.02 | 5.70 | 5.86 | 45.3M |
| 2023-08-15 | 6.09 | 6.12 | 5.96 | 6.02 | 39.7M |
| 2023-08-14 | 5.90 | 6.09 | 5.86 | 6.09 | 48.5M |
| 2023-08-11 | 6.02 | 6.10 | 5.90 | 5.93 | 39.4M |
| 2023-08-10 | 5.99 | 6.12 | 5.97 | 6.05 | 35.4M |
| 2023-08-09 | 6.15 | 6.16 | 5.95 | 5.99 | 50.8M |
| 2023-08-08 | 6.23 | 6.29 | 6.15 | 6.16 | 45.3M |
| 2023-08-07 | 6.20 | 6.30 | 6.15 | 6.28 | 59.0M |
| 2023-08-04 | 6.11 | 6.27 | 6.09 | 6.21 | 73.3M |
| 2023-08-03 | 6.12 | 6.18 | 6.06 | 6.08 | 43.9M |
| 2023-08-02 | 6.09 | 6.09 | 6.01 | 6.05 | 37.1M |
| 2023-08-01 | 6.16 | 6.18 | 6.07 | 6.10 | 42.1M |
| 2023-07-31 | 6.10 | 6.23 | 5.97 | 6.19 | 60.8M |
| 2023-07-28 | 6.00 | 6.11 | 5.93 | 6.07 | 49.1M |
| 2023-07-27 | 6.09 | 6.14 | 5.97 | 6.04 | 55.9M |
| 2023-07-26 | 6.46 | 6.47 | 6.05 | 6.09 | 119.1M |
| 2023-07-25 | 6.45 | 6.53 | 6.40 | 6.48 | 61.8M |
| 2023-07-24 | 6.44 | 6.54 | 6.34 | 6.36 | 60.2M |
| 2023-07-21 | 6.70 | 6.75 | 6.50 | 6.51 | 72.0M |
| 2023-07-20 | 6.82 | 6.96 | 6.73 | 6.76 | 86.5M |
| 2023-07-19 | 6.60 | 7.08 | 6.54 | 6.90 | 140.8M |
| 2023-07-18 | 6.69 | 6.69 | 6.55 | 6.57 | 49.3M |
| 2023-07-17 | 6.71 | 6.79 | 6.60 | 6.72 | 69.6M |
| 2023-07-14 | 6.49 | 6.69 | 6.47 | 6.62 | 96.2M |
| 2023-07-13 | 6.35 | 6.45 | 6.27 | 6.43 | 75.6M |
| 2023-07-12 | 6.51 | 6.64 | 6.31 | 6.33 | 78.4M |
| 2023-07-11 | 6.50 | 6.58 | 6.44 | 6.53 | 54.5M |
| 2023-07-10 | 6.49 | 6.50 | 6.37 | 6.46 | 50.1M |
| 2023-07-07 | 6.60 | 6.60 | 6.35 | 6.49 | 80.3M |
| 2023-07-06 | 6.56 | 6.76 | 6.55 | 6.63 | 62.4M |
| 2023-07-05 | 6.81 | 6.84 | 6.60 | 6.61 | 82.9M |
| 2023-07-04 | 6.80 | 6.94 | 6.77 | 6.84 | 67.4M |
| 2023-07-03 | 7.18 | 7.23 | 6.72 | 6.88 | 99.6M |
| 2023-06-30 | 6.99 | 7.05 | 6.80 | 7.01 | 92.1M |
| 2023-06-29 | 6.86 | 7.03 | 6.85 | 6.99 | 95.4M |
| 2023-06-28 | 6.91 | 6.96 | 6.60 | 6.90 | 120.3M |
| 2023-06-27 | 6.86 | 7.10 | 6.75 | 6.98 | 119.1M |
| 2023-06-26 | 7.00 | 7.27 | 6.77 | 6.78 | 162.8M |
| 2023-06-21 | 7.86 | 7.90 | 7.19 | 7.19 | 250.0M |
| 2023-06-20 | 8.18 | 8.48 | 7.96 | 7.99 | 242.1M |
| 2023-06-19 | 7.87 | 8.30 | 7.72 | 8.20 | 276.5M |
| 2023-06-16 | 7.82 | 8.07 | 7.61 | 7.90 | 238.7M |
| 2023-06-15 | 7.94 | 8.25 | 7.76 | 7.97 | 339.2M |
| 2023-06-14 | 7.91 | 8.33 | 7.71 | 7.77 | 446.8M |
| 2023-06-13 | 7.15 | 7.92 | 7.11 | 7.92 | 343.6M |
| 2023-06-12 | 7.47 | 7.61 | 7.19 | 7.20 | 190.6M |
| 2023-06-09 | 7.18 | 7.51 | 7.01 | 7.41 | 232.9M |
| 2023-06-08 | 7.25 | 7.25 | 6.87 | 7.08 | 222.4M |
| 2023-06-07 | 7.50 | 7.74 | 7.20 | 7.35 | 270.6M |
| 2023-06-06 | 7.27 | 8.00 | 7.22 | 7.57 | 360.7M |
| 2023-06-05 | 7.33 | 7.53 | 7.06 | 7.46 | 248.5M |
| 2023-06-02 | 7.28 | 7.65 | 7.14 | 7.30 | 260.8M |
| 2023-06-01 | 6.90 | 7.64 | 6.85 | 7.23 | 265.5M |
| 2023-05-31 | 6.95 | 7.29 | 6.81 | 7.03 | 224.2M |
| 2023-05-30 | 6.75 | 7.13 | 6.62 | 6.95 | 198.0M |
| 2023-05-29 | 6.77 | 6.96 | 6.66 | 6.87 | 207.9M |
| 2023-05-26 | 6.55 | 6.82 | 6.46 | 6.71 | 204.4M |
| 2023-05-25 | 6.59 | 6.75 | 6.47 | 6.67 | 275.8M |
| 2023-05-24 | 6.03 | 6.62 | 5.97 | 6.62 | 263.2M |
| 2023-05-23 | 6.05 | 6.17 | 5.89 | 6.02 | 102.8M |
| 2023-05-22 | 6.16 | 6.18 | 5.93 | 6.01 | 124.7M |
| 2023-05-19 | 6.42 | 6.50 | 6.18 | 6.20 | 123.3M |
| 2023-05-18 | 6.33 | 6.53 | 6.16 | 6.41 | 152.4M |
| 2023-05-17 | 6.23 | 6.52 | 6.15 | 6.32 | 157.0M |
| 2023-05-16 | 7.02 | 7.08 | 6.42 | 6.42 | 256.9M |
| 2023-05-15 | 6.80 | 7.31 | 6.67 | 7.13 | 251.3M |
| 2023-05-12 | 7.38 | 7.47 | 7.05 | 7.05 | 305.9M |
| 2023-05-11 | 7.21 | 7.98 | 7.16 | 7.83 | 481.2M |
| 2023-05-10 | 6.92 | 7.40 | 6.80 | 7.25 | 354.6M |
| 2023-05-09 | 7.18 | 7.62 | 6.91 | 7.13 | 473.8M |
| 2023-05-08 | 6.21 | 6.93 | 6.13 | 6.93 | 248.9M |
| 2023-05-05 | 6.22 | 6.58 | 6.02 | 6.30 | 255.2M |
| 2023-05-04 | 6.01 | 6.30 | 5.82 | 6.24 | 231.8M |
| 2023-04-28 | 5.60 | 6.00 | 5.57 | 5.93 | 185.7M |
| 2023-04-27 | 6.02 | 6.03 | 5.54 | 5.64 | 232.8M |
| 2023-04-26 | 5.71 | 6.35 | 5.70 | 6.15 | 288.8M |
| 2023-04-25 | 5.64 | 5.88 | 5.62 | 5.79 | 150.4M |
| 2023-04-24 | 5.43 | 5.62 | 5.39 | 5.56 | 78.1M |
| 2023-04-21 | 5.85 | 5.93 | 5.45 | 5.46 | 134.3M |
| 2023-04-20 | 5.64 | 5.89 | 5.61 | 5.88 | 128.8M |
| 2023-04-19 | 5.70 | 5.84 | 5.66 | 5.71 | 116.9M |
| 2023-04-18 | 5.81 | 5.86 | 5.60 | 5.69 | 133.8M |
| 2023-04-17 | 6.23 | 6.30 | 5.83 | 5.86 | 169.3M |
| 2023-04-14 | 6.71 | 6.77 | 6.18 | 6.20 | 316.8M |
| 2023-04-13 | 6.05 | 6.60 | 6.01 | 6.60 | 169.7M |
| 2023-04-12 | 5.80 | 6.08 | 5.76 | 6.00 | 129.0M |
| 2023-04-11 | 5.63 | 5.95 | 5.55 | 5.80 | 102.4M |
| 2023-04-10 | 5.97 | 6.03 | 5.60 | 5.62 | 109.9M |
| 2023-04-07 | 5.80 | 6.07 | 5.70 | 5.97 | 120.8M |
| 2023-04-06 | 6.00 | 6.01 | 5.71 | 5.79 | 145.1M |
| 2023-04-04 | 6.37 | 6.42 | 6.11 | 6.17 | 150.5M |
| 2023-04-03 | 6.18 | 6.37 | 6.07 | 6.31 | 188.3M |
| 2023-03-31 | 5.82 | 6.21 | 5.81 | 6.18 | 167.6M |
| 2023-03-30 | 6.02 | 6.08 | 5.77 | 5.85 | 157.0M |
| 2023-03-29 | 6.18 | 6.31 | 6.11 | 6.14 | 131.8M |
| 2023-03-28 | 6.40 | 6.40 | 6.16 | 6.20 | 195.2M |
| 2023-03-27 | 6.61 | 6.79 | 6.41 | 6.53 | 254.2M |
| 2023-03-24 | 6.37 | 6.66 | 6.36 | 6.57 | 285.6M |
| 2023-03-23 | 6.35 | 6.48 | 6.20 | 6.43 | 243.0M |
| 2023-03-22 | 6.36 | 6.53 | 6.23 | 6.48 | 378.0M |
| 2023-03-21 | 5.82 | 6.40 | 5.82 | 6.40 | 269.3M |
| 2023-03-20 | 6.00 | 6.16 | 5.80 | 5.82 | 245.6M |
| 2023-03-17 | 5.55 | 6.10 | 5.52 | 5.89 | 262.4M |
| 2023-03-16 | 5.41 | 5.75 | 5.35 | 5.56 | 165.4M |
| 2023-03-15 | 5.69 | 5.80 | 5.50 | 5.51 | 119.0M |
| 2023-03-14 | 5.83 | 5.90 | 5.60 | 5.64 | 149.6M |
| 2023-03-13 | 5.65 | 5.85 | 5.52 | 5.82 | 155.6M |
| 2023-03-10 | 5.70 | 5.80 | 5.62 | 5.63 | 136.2M |
| 2023-03-09 | 5.84 | 6.00 | 5.68 | 5.91 | 205.1M |
| 2023-03-08 | 5.70 | 5.82 | 5.64 | 5.76 | 114.4M |
| 2023-03-07 | 5.91 | 5.96 | 5.73 | 5.76 | 145.1M |
| 2023-03-06 | 6.06 | 6.11 | 5.85 | 5.89 | 147.8M |
| 2023-03-03 | 6.00 | 6.19 | 5.94 | 6.12 | 232.1M |
| 2023-03-02 | 5.98 | 6.37 | 5.93 | 6.23 | 341.0M |
| 2023-03-01 | 5.73 | 6.04 | 5.71 | 5.98 | 257.6M |
| 2023-02-28 | 5.81 | 5.88 | 5.60 | 5.77 | 197.8M |
| 2023-02-27 | 6.06 | 6.13 | 5.73 | 5.80 | 280.1M |
| 2023-02-24 | 6.36 | 6.53 | 6.15 | 6.16 | 281.7M |
| 2023-02-23 | 6.40 | 6.66 | 6.10 | 6.44 | 381.0M |
| 2023-02-22 | 6.41 | 6.57 | 6.15 | 6.29 | 312.5M |
| 2023-02-21 | 6.63 | 6.85 | 6.29 | 6.57 | 416.8M |
| 2023-02-20 | 6.80 | 7.16 | 6.54 | 6.83 | 406.3M |
| 2023-02-17 | 6.90 | 7.08 | 6.50 | 6.86 | 404.2M |
| 2023-02-16 | 6.50 | 7.27 | 6.40 | 6.84 | 480.6M |
| 2023-02-15 | 7.00 | 7.12 | 6.67 | 6.72 | 462.5M |
| 2023-02-14 | 6.42 | 7.12 | 6.16 | 6.86 | 590.4M |
| 2023-02-13 | 6.48 | 6.84 | 6.38 | 6.84 | 540.1M |
| 2023-02-10 | 5.91 | 6.56 | 5.80 | 6.22 | 534.7M |
| 2023-02-09 | 5.91 | 6.04 | 5.63 | 5.96 | 362.5M |
| 2023-02-08 | 6.73 | 6.73 | 5.83 | 5.91 | 529.4M |
| 2023-02-07 | 6.12 | 6.12 | 6.12 | 6.12 | 23.7M |
| 2023-02-06 | 5.56 | 5.56 | 5.56 | 5.56 | 16.9M |
| 2023-02-03 | 4.70 | 5.05 | 4.65 | 5.05 | 174.6M |
| 2023-02-02 | 4.85 | 4.88 | 4.54 | 4.59 | 208.3M |
| 2023-02-01 | 4.22 | 4.65 | 4.19 | 4.65 | 116.4M |
| 2023-01-31 | 4.25 | 4.27 | 4.14 | 4.23 | 57.5M |
| 2023-01-30 | 4.18 | 4.36 | 4.14 | 4.29 | 71.3M |
| 2023-01-20 | 4.04 | 4.12 | 4.04 | 4.10 | 26.6M |
| 2023-01-19 | 4.05 | 4.12 | 4.04 | 4.04 | 25.7M |
| 2023-01-18 | 4.00 | 4.18 | 3.99 | 4.08 | 52.6M |
| 2023-01-17 | 4.10 | 4.11 | 3.96 | 3.98 | 36.0M |
| 2023-01-16 | 4.15 | 4.15 | 4.06 | 4.09 | 36.8M |
| 2023-01-13 | 4.09 | 4.19 | 4.09 | 4.16 | 46.0M |
| 2023-01-12 | 4.04 | 4.16 | 4.00 | 4.08 | 32.4M |
| 2023-01-11 | 4.17 | 4.18 | 4.02 | 4.05 | 36.5M |
| 2023-01-10 | 4.06 | 4.23 | 4.00 | 4.17 | 52.0M |
| 2023-01-09 | 3.95 | 4.13 | 3.95 | 4.05 | 34.0M |
| 2023-01-06 | 4.08 | 4.13 | 3.94 | 3.95 | 48.3M |
| 2023-01-05 | 4.12 | 4.30 | 4.06 | 4.10 | 56.0M |
| 2023-01-04 | 4.11 | 4.15 | 4.07 | 4.12 | 43.4M |
| 2023-01-03 | 3.90 | 4.11 | 3.88 | 4.10 | 51.3M |