8.00
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 8.46 | 8.55 | 8.46 | 8.52 | 2.7M |
| 2022-12-29 | 8.64 | 8.64 | 8.44 | 8.46 | 3.4M |
| 2022-12-28 | 8.69 | 8.74 | 8.57 | 8.61 | 3.2M |
| 2022-12-27 | 8.63 | 8.78 | 8.55 | 8.74 | 3.1M |
| 2022-12-26 | 8.68 | 8.80 | 8.55 | 8.57 | 4.1M |
| 2022-12-23 | 8.80 | 8.89 | 8.63 | 8.67 | 3.3M |
| 2022-12-22 | 8.80 | 9.06 | 8.70 | 8.75 | 6.4M |
| 2022-12-21 | 8.73 | 8.81 | 8.60 | 8.69 | 2.9M |
| 2022-12-20 | 8.84 | 8.91 | 8.68 | 8.74 | 4.8M |
| 2022-12-19 | 8.99 | 9.12 | 8.80 | 8.85 | 6.9M |
| 2022-12-16 | 9.00 | 9.10 | 8.90 | 8.95 | 3.7M |
| 2022-12-15 | 8.99 | 9.03 | 8.90 | 8.92 | 5.0M |
| 2022-12-14 | 8.95 | 9.05 | 8.83 | 8.92 | 5.6M |
| 2022-12-13 | 8.99 | 9.06 | 8.93 | 9.00 | 4.2M |
| 2022-12-12 | 9.14 | 9.25 | 8.94 | 8.99 | 5.8M |
| 2022-12-09 | 8.90 | 9.23 | 8.90 | 9.20 | 7.8M |
| 2022-12-08 | 8.97 | 8.98 | 8.81 | 8.92 | 3.2M |
| 2022-12-07 | 9.01 | 9.04 | 8.84 | 8.97 | 3.5M |
| 2022-12-06 | 9.03 | 9.12 | 8.96 | 9.00 | 4.2M |
| 2022-12-05 | 9.02 | 9.08 | 8.83 | 9.07 | 4.4M |
| 2022-12-02 | 8.91 | 8.98 | 8.82 | 8.88 | 3.5M |
| 2022-12-01 | 8.93 | 9.05 | 8.88 | 8.92 | 5.3M |
| 2022-11-30 | 9.04 | 9.07 | 8.82 | 8.85 | 6.4M |
| 2022-11-29 | 8.94 | 9.12 | 8.81 | 9.01 | 11.3M |
| 2022-11-28 | 8.51 | 8.67 | 8.47 | 8.64 | 4.0M |
| 2022-11-25 | 8.57 | 8.75 | 8.50 | 8.69 | 3.7M |
| 2022-11-24 | 8.56 | 8.64 | 8.47 | 8.53 | 2.8M |
| 2022-11-23 | 8.54 | 8.56 | 8.41 | 8.47 | 2.4M |
| 2022-11-22 | 8.62 | 8.66 | 8.51 | 8.55 | 3.0M |
| 2022-11-21 | 8.63 | 8.63 | 8.47 | 8.59 | 3.2M |
| 2022-11-18 | 8.77 | 8.84 | 8.65 | 8.66 | 2.4M |
| 2022-11-17 | 8.77 | 8.81 | 8.69 | 8.80 | 3.0M |
| 2022-11-16 | 8.83 | 8.84 | 8.72 | 8.76 | 3.8M |
| 2022-11-15 | 8.76 | 8.85 | 8.63 | 8.82 | 5.1M |
| 2022-11-14 | 9.00 | 9.06 | 8.70 | 8.74 | 8.6M |
| 2022-11-11 | 8.50 | 8.77 | 8.47 | 8.65 | 7.5M |
| 2022-11-10 | 8.37 | 8.42 | 8.30 | 8.37 | 2.4M |
| 2022-11-09 | 8.30 | 8.44 | 8.28 | 8.39 | 2.7M |
| 2022-11-08 | 8.32 | 8.36 | 8.26 | 8.33 | 2.8M |
| 2022-11-07 | 8.22 | 8.34 | 8.18 | 8.32 | 3.4M |
| 2022-11-04 | 8.13 | 8.25 | 8.08 | 8.22 | 3.0M |
| 2022-11-03 | 8.10 | 8.15 | 8.04 | 8.13 | 2.7M |
| 2022-11-02 | 8.03 | 8.17 | 7.97 | 8.10 | 2.7M |
| 2022-11-01 | 7.80 | 8.05 | 7.80 | 8.04 | 3.2M |
| 2022-10-31 | 7.84 | 7.96 | 7.78 | 7.81 | 3.8M |
| 2022-10-28 | 8.14 | 8.21 | 7.86 | 7.91 | 4.3M |
| 2022-10-27 | 8.05 | 8.24 | 8.01 | 8.19 | 3.7M |
| 2022-10-26 | 7.80 | 8.09 | 7.80 | 8.04 | 3.8M |
| 2022-10-25 | 7.87 | 7.95 | 7.69 | 7.78 | 3.7M |
| 2022-10-24 | 8.19 | 8.26 | 7.88 | 7.91 | 3.4M |
| 2022-10-21 | 8.18 | 8.28 | 8.12 | 8.13 | 2.5M |
| 2022-10-20 | 8.20 | 8.28 | 8.15 | 8.18 | 2.2M |
| 2022-10-19 | 8.31 | 8.31 | 8.20 | 8.23 | 2.2M |
| 2022-10-18 | 8.27 | 8.34 | 8.21 | 8.25 | 2.6M |
| 2022-10-17 | 8.17 | 8.30 | 8.10 | 8.29 | 2.7M |
| 2022-10-14 | 8.01 | 8.20 | 7.96 | 8.16 | 3.6M |
| 2022-10-13 | 8.00 | 8.04 | 7.89 | 7.95 | 3.1M |
| 2022-10-12 | 7.87 | 8.02 | 7.70 | 8.00 | 4.2M |
| 2022-10-11 | 8.08 | 8.08 | 7.73 | 7.92 | 4.3M |
| 2022-10-10 | 8.06 | 8.16 | 7.92 | 7.99 | 3.9M |
| 2022-09-30 | 8.06 | 8.15 | 7.97 | 8.03 | 3.5M |
| 2022-09-29 | 8.27 | 8.39 | 7.98 | 8.02 | 5.2M |
| 2022-09-28 | 8.42 | 8.43 | 8.24 | 8.25 | 3.6M |
| 2022-09-27 | 8.28 | 8.44 | 8.26 | 8.42 | 3.0M |
| 2022-09-26 | 8.25 | 8.46 | 8.14 | 8.28 | 4.5M |
| 2022-09-23 | 8.48 | 8.61 | 8.28 | 8.31 | 4.6M |
| 2022-09-22 | 8.56 | 8.70 | 8.47 | 8.48 | 3.8M |
| 2022-09-21 | 8.58 | 8.69 | 8.48 | 8.64 | 2.9M |
| 2022-09-20 | 8.62 | 8.82 | 8.60 | 8.66 | 4.0M |
| 2022-09-19 | 8.92 | 8.97 | 8.47 | 8.56 | 7.0M |
| 2022-09-16 | 9.25 | 9.38 | 8.90 | 8.97 | 6.7M |
| 2022-09-15 | 9.16 | 9.45 | 9.13 | 9.23 | 9.8M |
| 2022-09-14 | 8.95 | 9.20 | 8.91 | 9.17 | 6.8M |
| 2022-09-13 | 9.04 | 9.29 | 9.02 | 9.07 | 6.7M |
| 2022-09-09 | 8.79 | 9.04 | 8.75 | 9.00 | 6.6M |
| 2022-09-08 | 8.88 | 8.88 | 8.75 | 8.79 | 2.2M |
| 2022-09-07 | 8.97 | 8.97 | 8.80 | 8.84 | 3.3M |
| 2022-09-06 | 8.91 | 8.97 | 8.85 | 8.97 | 3.7M |
| 2022-09-05 | 8.91 | 8.95 | 8.82 | 8.91 | 2.6M |
| 2022-09-02 | 9.00 | 9.11 | 8.84 | 8.91 | 4.9M |
| 2022-09-01 | 8.97 | 9.05 | 8.85 | 8.99 | 5.8M |
| 2022-08-31 | 8.98 | 9.02 | 8.81 | 8.90 | 4.5M |
| 2022-08-30 | 8.85 | 9.02 | 8.81 | 8.97 | 4.4M |
| 2022-08-29 | 8.82 | 8.92 | 8.58 | 8.86 | 4.7M |
| 2022-08-26 | 8.75 | 9.05 | 8.73 | 8.88 | 8.3M |
| 2022-08-25 | 8.66 | 8.75 | 8.53 | 8.70 | 2.9M |
| 2022-08-24 | 8.80 | 8.85 | 8.60 | 8.61 | 4.1M |
| 2022-08-23 | 8.90 | 8.91 | 8.78 | 8.82 | 2.3M |
| 2022-08-22 | 8.75 | 8.98 | 8.72 | 8.91 | 2.7M |
| 2022-08-19 | 8.85 | 8.88 | 8.73 | 8.75 | 1.6M |
| 2022-08-18 | 8.87 | 8.87 | 8.75 | 8.80 | 1.9M |
| 2022-08-17 | 8.86 | 8.88 | 8.79 | 8.87 | 2.7M |
| 2022-08-16 | 8.75 | 8.86 | 8.70 | 8.83 | 3.3M |
| 2022-08-15 | 8.73 | 8.75 | 8.63 | 8.71 | 1.9M |
| 2022-08-12 | 8.74 | 8.75 | 8.62 | 8.73 | 2.1M |
| 2022-08-11 | 8.61 | 8.75 | 8.61 | 8.72 | 2.7M |
| 2022-08-10 | 8.59 | 8.62 | 8.53 | 8.60 | 1.9M |
| 2022-08-09 | 8.57 | 8.64 | 8.55 | 8.61 | 1.2M |
| 2022-08-08 | 8.56 | 8.65 | 8.51 | 8.57 | 1.3M |
| 2022-08-05 | 8.37 | 8.57 | 8.32 | 8.56 | 2.0M |
| 2022-08-04 | 8.25 | 8.40 | 8.24 | 8.38 | 2.0M |
| 2022-08-03 | 8.36 | 8.50 | 8.23 | 8.26 | 3.2M |
| 2022-08-02 | 8.64 | 8.64 | 8.18 | 8.38 | 6.0M |
| 2022-08-01 | 8.69 | 8.78 | 8.66 | 8.67 | 2.5M |
| 2022-07-29 | 8.71 | 8.81 | 8.69 | 8.73 | 3.1M |
| 2022-07-28 | 8.74 | 8.79 | 8.71 | 8.74 | 2.8M |
| 2022-07-27 | 8.68 | 8.74 | 8.64 | 8.71 | 1.8M |
| 2022-07-26 | 8.58 | 8.71 | 8.52 | 8.70 | 3.3M |
| 2022-07-25 | 8.65 | 8.74 | 8.60 | 8.63 | 2.0M |
| 2022-07-22 | 8.65 | 8.78 | 8.54 | 8.64 | 3.2M |
| 2022-07-21 | 8.72 | 8.78 | 8.60 | 8.64 | 2.0M |
| 2022-07-20 | 8.70 | 8.78 | 8.66 | 8.76 | 2.0M |
| 2022-07-19 | 8.61 | 8.70 | 8.60 | 8.68 | 1.6M |
| 2022-07-18 | 8.35 | 8.67 | 8.35 | 8.64 | 3.7M |
| 2022-07-15 | 8.52 | 8.53 | 8.31 | 8.34 | 3.6M |
| 2022-07-14 | 8.62 | 8.66 | 8.50 | 8.51 | 3.2M |
| 2022-07-13 | 8.57 | 8.64 | 8.51 | 8.64 | 2.0M |
| 2022-07-12 | 8.56 | 8.65 | 8.52 | 8.55 | 2.2M |
| 2022-07-11 | 8.71 | 8.71 | 8.51 | 8.61 | 3.3M |
| 2022-07-08 | 8.67 | 8.76 | 8.67 | 8.68 | 2.5M |
| 2022-07-07 | 8.67 | 8.79 | 8.63 | 8.67 | 3.3M |
| 2022-07-06 | 8.89 | 8.89 | 8.65 | 8.70 | 3.9M |
| 2022-07-05 | 9.00 | 9.00 | 8.78 | 8.89 | 5.4M |
| 2022-07-04 | 9.03 | 9.03 | 8.90 | 8.95 | 4.3M |
| 2022-07-01 | 9.18 | 9.20 | 9.01 | 9.03 | 5.6M |
| 2022-06-30 | 8.91 | 9.18 | 8.91 | 9.17 | 10.1M |
| 2022-06-29 | 8.86 | 9.07 | 8.85 | 8.95 | 9.4M |
| 2022-06-28 | 8.86 | 8.91 | 8.66 | 8.89 | 5.9M |
| 2022-06-27 | 8.84 | 8.95 | 8.81 | 8.86 | 6.0M |
| 2022-06-24 | 8.80 | 8.88 | 8.74 | 8.82 | 5.3M |
| 2022-06-23 | 8.74 | 8.86 | 8.60 | 8.83 | 6.3M |
| 2022-06-22 | 9.05 | 9.06 | 8.76 | 8.78 | 8.6M |
| 2022-06-21 | 9.18 | 9.19 | 8.98 | 9.07 | 9.9M |
| 2022-06-20 | 8.90 | 9.47 | 8.85 | 9.22 | 22.4M |
| 2022-06-17 | 9.01 | 9.03 | 8.75 | 8.94 | 22.6M |
| 2022-06-16 | 9.87 | 9.88 | 8.97 | 9.31 | 45.3M |
| 2022-06-15 | 8.99 | 9.87 | 8.93 | 9.87 | 33.8M |
| 2022-06-14 | 8.83 | 8.98 | 8.61 | 8.97 | 5.0M |
| 2022-06-13 | 8.68 | 8.85 | 8.65 | 8.82 | 5.5M |
| 2022-06-10 | 8.60 | 8.75 | 8.53 | 8.72 | 4.0M |
| 2022-06-09 | 8.70 | 8.76 | 8.56 | 8.63 | 3.9M |
| 2022-06-08 | 8.56 | 8.75 | 8.50 | 8.71 | 7.3M |
| 2022-06-07 | 8.59 | 8.66 | 8.45 | 8.56 | 3.8M |
| 2022-06-06 | 8.51 | 8.65 | 8.48 | 8.62 | 4.7M |
| 2022-06-02 | 8.51 | 8.55 | 8.38 | 8.53 | 3.9M |
| 2022-06-01 | 8.38 | 8.69 | 8.36 | 8.56 | 8.1M |
| 2022-05-31 | 8.24 | 8.40 | 8.16 | 8.39 | 4.6M |
| 2022-05-30 | 8.19 | 8.29 | 8.16 | 8.23 | 3.0M |
| 2022-05-27 | 8.40 | 8.43 | 8.23 | 8.30 | 3.2M |
| 2022-05-26 | 8.29 | 8.36 | 8.17 | 8.36 | 2.9M |
| 2022-05-25 | 8.10 | 8.29 | 8.10 | 8.28 | 3.1M |
| 2022-05-24 | 8.50 | 8.54 | 8.08 | 8.10 | 5.3M |
| 2022-05-23 | 8.40 | 8.47 | 8.37 | 8.46 | 3.2M |
| 2022-05-20 | 8.32 | 8.39 | 8.24 | 8.37 | 4.1M |
| 2022-05-19 | 8.09 | 8.25 | 8.03 | 8.24 | 3.8M |
| 2022-05-18 | 8.13 | 8.26 | 8.10 | 8.17 | 3.6M |
| 2022-05-17 | 8.25 | 8.36 | 8.06 | 8.13 | 5.1M |
| 2022-05-16 | 8.40 | 8.56 | 8.23 | 8.26 | 5.8M |
| 2022-05-13 | 8.24 | 8.40 | 8.19 | 8.27 | 4.7M |
| 2022-05-12 | 8.20 | 8.31 | 8.10 | 8.22 | 4.9M |
| 2022-05-11 | 8.32 | 8.48 | 8.24 | 8.26 | 5.8M |
| 2022-05-10 | 8.18 | 8.38 | 8.16 | 8.35 | 3.3M |
| 2022-05-09 | 8.34 | 8.52 | 8.27 | 8.31 | 3.3M |
| 2022-05-06 | 8.42 | 8.46 | 8.24 | 8.34 | 4.1M |
| 2022-05-05 | 8.51 | 8.70 | 8.39 | 8.58 | 5.0M |
| 2022-04-29 | 7.99 | 8.60 | 7.99 | 8.52 | 11.0M |
| 2022-04-28 | 8.30 | 8.30 | 7.90 | 7.93 | 14.9M |
| 2022-04-27 | 8.62 | 8.85 | 8.40 | 8.74 | 6.3M |
| 2022-04-26 | 9.04 | 9.14 | 8.62 | 8.73 | 5.1M |
| 2022-04-25 | 9.52 | 9.63 | 9.01 | 9.04 | 6.7M |
| 2022-04-22 | 9.45 | 9.80 | 9.39 | 9.70 | 4.9M |
| 2022-04-21 | 9.91 | 9.95 | 9.50 | 9.55 | 5.1M |
| 2022-04-20 | 10.03 | 10.11 | 9.86 | 9.96 | 5.0M |
| 2022-04-19 | 10.22 | 10.25 | 9.91 | 10.01 | 7.8M |
| 2022-04-18 | 10.18 | 10.34 | 10.03 | 10.26 | 2.8M |
| 2022-04-15 | 10.36 | 10.40 | 10.26 | 10.28 | 4.3M |
| 2022-04-14 | 10.18 | 10.60 | 10.18 | 10.44 | 6.4M |
| 2022-04-13 | 10.31 | 10.36 | 10.14 | 10.15 | 4.0M |
| 2022-04-12 | 10.19 | 10.41 | 10.01 | 10.40 | 5.7M |
| 2022-04-11 | 10.31 | 10.52 | 10.17 | 10.23 | 6.6M |
| 2022-04-08 | 10.67 | 10.67 | 10.23 | 10.42 | 5.8M |
| 2022-04-07 | 10.95 | 10.99 | 10.52 | 10.54 | 8.5M |
| 2022-04-06 | 10.73 | 11.08 | 10.72 | 10.96 | 9.2M |
| 2022-04-01 | 10.70 | 10.78 | 10.59 | 10.73 | 4.9M |
| 2022-03-31 | 10.69 | 11.07 | 10.52 | 10.78 | 12.2M |
| 2022-03-30 | 10.33 | 10.70 | 10.20 | 10.59 | 8.0M |
| 2022-03-29 | 10.52 | 10.55 | 10.21 | 10.24 | 5.9M |
| 2022-03-28 | 10.45 | 10.63 | 10.24 | 10.56 | 3.4M |
| 2022-03-25 | 10.60 | 10.67 | 10.39 | 10.45 | 2.9M |
| 2022-03-24 | 10.57 | 10.65 | 10.44 | 10.50 | 4.1M |
| 2022-03-23 | 10.75 | 10.78 | 10.55 | 10.58 | 3.6M |
| 2022-03-22 | 10.55 | 10.88 | 10.46 | 10.74 | 4.8M |
| 2022-03-21 | 10.51 | 10.63 | 10.45 | 10.62 | 5.1M |
| 2022-03-18 | 10.32 | 10.58 | 10.27 | 10.51 | 5.6M |
| 2022-03-17 | 10.19 | 10.60 | 10.15 | 10.31 | 7.3M |
| 2022-03-16 | 9.98 | 10.06 | 9.55 | 10.01 | 9.7M |
| 2022-03-15 | 10.69 | 10.69 | 9.70 | 9.83 | 15.7M |
| 2022-03-14 | 11.08 | 11.13 | 10.71 | 10.75 | 5.2M |
| 2022-03-11 | 11.09 | 11.21 | 10.76 | 11.14 | 4.8M |
| 2022-03-10 | 11.27 | 11.36 | 11.10 | 11.11 | 4.4M |
| 2022-03-09 | 11.43 | 11.49 | 10.62 | 11.10 | 8.2M |
| 2022-03-08 | 11.74 | 11.83 | 11.31 | 11.39 | 5.5M |
| 2022-03-07 | 12.06 | 12.12 | 11.68 | 11.74 | 5.4M |
| 2022-03-04 | 11.95 | 12.08 | 11.82 | 12.06 | 4.0M |
| 2022-03-03 | 12.07 | 12.12 | 12.00 | 12.11 | 2.8M |
| 2022-03-02 | 11.88 | 12.05 | 11.88 | 12.05 | 3.0M |
| 2022-03-01 | 11.86 | 12.02 | 11.79 | 11.99 | 4.7M |
| 2022-02-28 | 11.83 | 11.94 | 11.68 | 11.78 | 5.4M |
| 2022-02-25 | 12.00 | 12.15 | 11.83 | 11.85 | 5.5M |
| 2022-02-24 | 12.23 | 12.33 | 11.77 | 11.91 | 10.1M |
| 2022-02-23 | 12.42 | 12.52 | 12.27 | 12.33 | 8.6M |
| 2022-02-22 | 12.66 | 12.68 | 12.40 | 12.43 | 7.0M |
| 2022-02-21 | 12.64 | 12.72 | 12.52 | 12.71 | 4.8M |
| 2022-02-18 | 12.59 | 12.78 | 12.55 | 12.65 | 6.8M |
| 2022-02-17 | 13.12 | 13.19 | 12.68 | 12.72 | 7.6M |
| 2022-02-16 | 12.76 | 13.26 | 12.71 | 13.16 | 8.9M |
| 2022-02-15 | 12.72 | 12.80 | 12.48 | 12.66 | 3.8M |
| 2022-02-14 | 12.93 | 12.93 | 12.58 | 12.70 | 5.1M |
| 2022-02-11 | 13.14 | 13.59 | 12.93 | 12.99 | 6.6M |
| 2022-02-10 | 13.01 | 13.27 | 13.01 | 13.16 | 4.2M |
| 2022-02-09 | 13.05 | 13.24 | 12.92 | 13.12 | 7.4M |
| 2022-02-08 | 12.81 | 13.12 | 12.64 | 13.05 | 6.5M |
| 2022-02-07 | 12.60 | 12.84 | 12.46 | 12.72 | 5.5M |
| 2022-01-28 | 12.65 | 12.78 | 12.18 | 12.37 | 7.8M |
| 2022-01-27 | 13.08 | 13.09 | 12.43 | 12.56 | 8.2M |
| 2022-01-26 | 13.20 | 13.47 | 12.92 | 13.01 | 5.5M |
| 2022-01-25 | 13.55 | 13.80 | 13.01 | 13.10 | 8.4M |
| 2022-01-24 | 13.85 | 13.99 | 13.43 | 13.70 | 7.8M |
| 2022-01-21 | 14.41 | 14.48 | 13.80 | 14.02 | 15.2M |
| 2022-01-20 | 14.79 | 14.99 | 14.46 | 14.48 | 10.7M |
| 2022-01-19 | 14.50 | 15.20 | 14.15 | 14.80 | 21.3M |
| 2022-01-18 | 13.92 | 14.28 | 13.63 | 14.13 | 10.6M |
| 2022-01-17 | 13.94 | 14.07 | 13.73 | 13.89 | 9.0M |
| 2022-01-14 | 14.21 | 14.38 | 13.77 | 13.85 | 10.7M |
| 2022-01-13 | 14.45 | 14.50 | 14.12 | 14.16 | 7.5M |
| 2022-01-12 | 14.69 | 14.80 | 14.18 | 14.50 | 14.4M |
| 2022-01-11 | 14.47 | 15.27 | 14.47 | 14.76 | 17.4M |
| 2022-01-10 | 14.72 | 15.20 | 14.35 | 14.49 | 23.2M |
| 2022-01-07 | 14.86 | 15.67 | 14.66 | 14.70 | 28.3M |
| 2022-01-06 | 14.42 | 15.13 | 14.16 | 14.73 | 24.0M |
| 2022-01-05 | 13.90 | 14.28 | 13.65 | 14.16 | 19.9M |
| 2022-01-04 | 13.42 | 14.21 | 13.32 | 13.75 | 17.4M |