3.43
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 | 3.41 | 3.48 | 3.41 | 3.46 | 21.0M |
| 2022-12-29 | 3.36 | 3.47 | 3.36 | 3.42 | 28.0M |
| 2022-12-28 | 3.42 | 3.42 | 3.35 | 3.38 | 21.5M |
| 2022-12-27 | 3.47 | 3.47 | 3.38 | 3.42 | 19.9M |
| 2022-12-26 | 3.47 | 3.49 | 3.43 | 3.46 | 19.7M |
| 2022-12-23 | 3.31 | 3.48 | 3.30 | 3.45 | 35.1M |
| 2022-12-22 | 3.43 | 3.46 | 3.32 | 3.34 | 31.0M |
| 2022-12-21 | 3.42 | 3.48 | 3.41 | 3.44 | 26.9M |
| 2022-12-20 | 3.49 | 3.55 | 3.42 | 3.44 | 27.8M |
| 2022-12-19 | 3.54 | 3.60 | 3.45 | 3.48 | 35.6M |
| 2022-12-16 | 3.64 | 3.66 | 3.54 | 3.55 | 46.0M |
| 2022-12-15 | 3.60 | 3.68 | 3.55 | 3.64 | 73.0M |
| 2022-12-14 | 3.65 | 3.74 | 3.54 | 3.55 | 133.9M |
| 2022-12-13 | 3.92 | 4.06 | 3.73 | 3.74 | 202.7M |
| 2022-12-12 | 3.85 | 3.98 | 3.73 | 3.78 | 236.6M |
| 2022-12-09 | 3.65 | 3.69 | 3.57 | 3.62 | 59.3M |
| 2022-12-08 | 3.61 | 3.71 | 3.54 | 3.68 | 95.6M |
| 2022-12-07 | 3.45 | 3.60 | 3.42 | 3.58 | 77.2M |
| 2022-12-06 | 3.45 | 3.47 | 3.42 | 3.45 | 23.8M |
| 2022-12-05 | 3.41 | 3.51 | 3.40 | 3.46 | 37.3M |
| 2022-12-02 | 3.35 | 3.43 | 3.33 | 3.42 | 33.9M |
| 2022-12-01 | 3.33 | 3.36 | 3.32 | 3.36 | 25.5M |
| 2022-11-30 | 3.38 | 3.39 | 3.31 | 3.32 | 28.2M |
| 2022-11-29 | 3.38 | 3.40 | 3.34 | 3.39 | 35.2M |
| 2022-11-28 | 3.28 | 3.58 | 3.26 | 3.40 | 57.5M |
| 2022-11-25 | 3.27 | 3.34 | 3.25 | 3.30 | 25.2M |
| 2022-11-24 | 3.33 | 3.39 | 3.28 | 3.29 | 30.6M |
| 2022-11-23 | 3.43 | 3.44 | 3.30 | 3.35 | 39.1M |
| 2022-11-22 | 3.50 | 3.56 | 3.39 | 3.41 | 58.5M |
| 2022-11-21 | 3.51 | 3.58 | 3.42 | 3.55 | 80.8M |
| 2022-11-18 | 3.63 | 3.77 | 3.46 | 3.47 | 100.0M |
| 2022-11-17 | 3.38 | 3.45 | 3.37 | 3.43 | 34.3M |
| 2022-11-16 | 3.36 | 3.43 | 3.35 | 3.38 | 28.1M |
| 2022-11-15 | 3.38 | 3.40 | 3.33 | 3.36 | 35.5M |
| 2022-11-14 | 3.37 | 3.41 | 3.31 | 3.37 | 42.5M |
| 2022-11-11 | 3.38 | 3.41 | 3.30 | 3.31 | 32.9M |
| 2022-11-10 | 3.28 | 3.36 | 3.25 | 3.35 | 32.6M |
| 2022-11-09 | 3.33 | 3.34 | 3.27 | 3.30 | 22.3M |
| 2022-11-08 | 3.30 | 3.32 | 3.23 | 3.30 | 26.3M |
| 2022-11-07 | 3.28 | 3.33 | 3.26 | 3.30 | 19.4M |
| 2022-11-04 | 3.27 | 3.29 | 3.23 | 3.28 | 18.0M |
| 2022-11-03 | 3.26 | 3.29 | 3.22 | 3.26 | 17.8M |
| 2022-11-02 | 3.29 | 3.32 | 3.27 | 3.29 | 17.7M |
| 2022-11-01 | 3.25 | 3.30 | 3.24 | 3.29 | 23.5M |
| 2022-10-31 | 3.16 | 3.28 | 3.16 | 3.25 | 26.9M |
| 2022-10-28 | 3.27 | 3.28 | 3.15 | 3.16 | 25.3M |
| 2022-10-27 | 3.26 | 3.29 | 3.22 | 3.26 | 17.2M |
| 2022-10-26 | 3.16 | 3.28 | 3.15 | 3.26 | 25.1M |
| 2022-10-25 | 3.16 | 3.20 | 3.10 | 3.15 | 19.2M |
| 2022-10-24 | 3.24 | 3.28 | 3.14 | 3.17 | 21.6M |
| 2022-10-21 | 3.23 | 3.26 | 3.19 | 3.21 | 17.6M |
| 2022-10-20 | 3.20 | 3.27 | 3.20 | 3.22 | 23.4M |
| 2022-10-19 | 3.23 | 3.30 | 3.22 | 3.23 | 31.7M |
| 2022-10-18 | 3.23 | 3.31 | 3.17 | 3.25 | 38.2M |
| 2022-10-17 | 3.10 | 3.30 | 3.10 | 3.23 | 37.1M |
| 2022-10-14 | 3.07 | 3.14 | 3.05 | 3.14 | 24.8M |
| 2022-10-13 | 3.02 | 3.12 | 3.00 | 3.06 | 29.9M |
| 2022-10-12 | 2.92 | 3.01 | 2.88 | 3.00 | 12.5M |
| 2022-10-11 | 2.88 | 2.92 | 2.83 | 2.91 | 9.9M |
| 2022-10-10 | 2.94 | 2.96 | 2.84 | 2.86 | 9.3M |
| 2022-09-30 | 2.93 | 2.97 | 2.91 | 2.93 | 8.6M |
| 2022-09-29 | 3.01 | 3.02 | 2.92 | 2.93 | 11.7M |
| 2022-09-28 | 3.05 | 3.06 | 2.97 | 2.98 | 11.4M |
| 2022-09-27 | 2.96 | 3.05 | 2.96 | 3.04 | 11.4M |
| 2022-09-26 | 3.02 | 3.03 | 2.95 | 2.96 | 14.8M |
| 2022-09-23 | 3.08 | 3.09 | 3.00 | 3.02 | 12.7M |
| 2022-09-22 | 3.12 | 3.14 | 3.07 | 3.08 | 10.1M |
| 2022-09-21 | 3.03 | 3.14 | 2.98 | 3.12 | 16.4M |
| 2022-09-20 | 3.03 | 3.10 | 3.03 | 3.06 | 10.1M |
| 2022-09-19 | 3.09 | 3.10 | 2.99 | 3.02 | 15.1M |
| 2022-09-16 | 3.12 | 3.15 | 3.07 | 3.08 | 14.1M |
| 2022-09-15 | 3.21 | 3.23 | 3.08 | 3.14 | 20.9M |
| 2022-09-14 | 3.19 | 3.22 | 3.17 | 3.21 | 15.5M |
| 2022-09-13 | 3.24 | 3.28 | 3.23 | 3.23 | 11.2M |
| 2022-09-09 | 3.22 | 3.25 | 3.21 | 3.23 | 11.3M |
| 2022-09-08 | 3.28 | 3.29 | 3.22 | 3.23 | 18.1M |
| 2022-09-07 | 3.30 | 3.32 | 3.26 | 3.29 | 16.6M |
| 2022-09-06 | 3.30 | 3.32 | 3.26 | 3.32 | 18.6M |
| 2022-09-05 | 3.27 | 3.30 | 3.25 | 3.28 | 13.3M |
| 2022-09-02 | 3.23 | 3.31 | 3.21 | 3.28 | 25.2M |
| 2022-09-01 | 3.22 | 3.26 | 3.16 | 3.18 | 18.7M |
| 2022-08-31 | 3.34 | 3.34 | 3.20 | 3.22 | 21.2M |
| 2022-08-30 | 3.31 | 3.37 | 3.30 | 3.34 | 20.1M |
| 2022-08-29 | 3.25 | 3.33 | 3.22 | 3.32 | 17.7M |
| 2022-08-26 | 3.36 | 3.37 | 3.28 | 3.30 | 27.4M |
| 2022-08-25 | 3.37 | 3.40 | 3.30 | 3.35 | 24.8M |
| 2022-08-24 | 3.49 | 3.52 | 3.31 | 3.34 | 59.6M |
| 2022-08-23 | 3.54 | 3.56 | 3.49 | 3.51 | 34.2M |
| 2022-08-22 | 3.52 | 3.57 | 3.49 | 3.53 | 33.7M |
| 2022-08-19 | 3.70 | 3.73 | 3.56 | 3.56 | 60.5M |
| 2022-08-18 | 3.72 | 3.80 | 3.67 | 3.68 | 59.6M |
| 2022-08-17 | 3.66 | 3.71 | 3.61 | 3.70 | 46.3M |
| 2022-08-16 | 3.62 | 3.73 | 3.60 | 3.67 | 44.9M |
| 2022-08-15 | 3.67 | 3.68 | 3.60 | 3.64 | 50.6M |
| 2022-08-12 | 3.69 | 3.80 | 3.67 | 3.70 | 63.8M |
| 2022-08-11 | 3.75 | 3.76 | 3.68 | 3.69 | 60.6M |
| 2022-08-10 | 3.73 | 3.75 | 3.67 | 3.73 | 86.5M |
| 2022-08-09 | 3.75 | 3.85 | 3.66 | 3.79 | 129.7M |
| 2022-08-08 | 3.60 | 3.80 | 3.52 | 3.73 | 142.9M |
| 2022-08-05 | 3.70 | 3.75 | 3.56 | 3.64 | 221.5M |
| 2022-08-04 | 3.46 | 3.74 | 3.46 | 3.74 | 237.4M |
| 2022-08-03 | 3.50 | 3.68 | 3.38 | 3.40 | 88.7M |
| 2022-08-02 | 3.62 | 3.63 | 3.37 | 3.46 | 102.8M |
| 2022-08-01 | 3.53 | 3.83 | 3.51 | 3.67 | 103.0M |
| 2022-07-29 | 3.60 | 3.65 | 3.53 | 3.56 | 69.6M |
| 2022-07-28 | 3.50 | 3.81 | 3.48 | 3.62 | 124.2M |
| 2022-07-27 | 3.45 | 3.55 | 3.43 | 3.46 | 63.9M |
| 2022-07-26 | 3.51 | 3.55 | 3.42 | 3.46 | 106.6M |
| 2022-07-25 | 3.42 | 3.74 | 3.39 | 3.55 | 180.1M |
| 2022-07-22 | 3.43 | 3.49 | 3.36 | 3.40 | 46.8M |
| 2022-07-21 | 3.48 | 3.52 | 3.39 | 3.46 | 56.9M |
| 2022-07-20 | 3.38 | 3.59 | 3.37 | 3.50 | 84.7M |
| 2022-07-19 | 3.34 | 3.41 | 3.30 | 3.40 | 41.4M |
| 2022-07-18 | 3.23 | 3.38 | 3.21 | 3.33 | 40.0M |
| 2022-07-15 | 3.31 | 3.39 | 3.22 | 3.22 | 49.4M |
| 2022-07-14 | 3.34 | 3.40 | 3.30 | 3.36 | 42.8M |
| 2022-07-13 | 3.40 | 3.44 | 3.33 | 3.36 | 64.4M |
| 2022-07-12 | 3.42 | 3.52 | 3.35 | 3.46 | 96.8M |
| 2022-07-11 | 3.55 | 3.66 | 3.38 | 3.38 | 149.5M |
| 2022-07-08 | 3.24 | 3.55 | 3.19 | 3.55 | 114.5M |
| 2022-07-07 | 3.21 | 3.29 | 3.16 | 3.23 | 55.8M |
| 2022-07-06 | 3.14 | 3.34 | 3.10 | 3.20 | 67.5M |
| 2022-07-05 | 3.25 | 3.30 | 3.12 | 3.16 | 75.1M |
| 2022-07-04 | 3.30 | 3.55 | 3.22 | 3.31 | 89.4M |
| 2022-07-01 | 3.25 | 3.30 | 3.17 | 3.24 | 88.2M |
| 2022-06-30 | 3.40 | 3.67 | 3.32 | 3.35 | 171.4M |
| 2022-06-29 | 3.14 | 3.50 | 3.12 | 3.50 | 160.4M |
| 2022-06-28 | 3.11 | 3.23 | 3.07 | 3.18 | 50.3M |
| 2022-06-27 | 3.07 | 3.17 | 3.03 | 3.11 | 41.8M |
| 2022-06-24 | 3.11 | 3.12 | 3.02 | 3.09 | 56.1M |
| 2022-06-23 | 2.94 | 3.29 | 2.92 | 3.13 | 86.2M |
| 2022-06-22 | 2.92 | 3.08 | 2.88 | 2.99 | 62.8M |
| 2022-06-21 | 2.88 | 2.91 | 2.85 | 2.89 | 19.0M |
| 2022-06-20 | 2.86 | 2.88 | 2.83 | 2.88 | 11.5M |
| 2022-06-17 | 2.88 | 2.90 | 2.82 | 2.86 | 14.5M |
| 2022-06-16 | 2.89 | 2.92 | 2.88 | 2.90 | 16.1M |
| 2022-06-15 | 2.83 | 2.93 | 2.82 | 2.89 | 27.1M |
| 2022-06-14 | 2.83 | 2.83 | 2.74 | 2.83 | 17.7M |
| 2022-06-13 | 2.82 | 2.84 | 2.80 | 2.84 | 13.3M |
| 2022-06-10 | 2.80 | 2.84 | 2.79 | 2.84 | 11.3M |
| 2022-06-09 | 2.89 | 2.90 | 2.81 | 2.82 | 16.8M |
| 2022-06-08 | 2.90 | 2.92 | 2.85 | 2.90 | 17.7M |
| 2022-06-07 | 2.91 | 2.92 | 2.85 | 2.89 | 14.3M |
| 2022-06-06 | 2.88 | 2.92 | 2.87 | 2.92 | 18.9M |
| 2022-06-02 | 2.85 | 2.89 | 2.82 | 2.88 | 16.1M |
| 2022-06-01 | 2.87 | 2.92 | 2.85 | 2.87 | 19.2M |
| 2022-05-31 | 2.86 | 2.88 | 2.82 | 2.87 | 15.6M |
| 2022-05-30 | 2.84 | 2.85 | 2.81 | 2.82 | 12.8M |
| 2022-05-27 | 2.88 | 2.89 | 2.82 | 2.84 | 15.3M |
| 2022-05-26 | 2.84 | 2.89 | 2.78 | 2.85 | 16.8M |
| 2022-05-25 | 2.78 | 2.84 | 2.78 | 2.83 | 12.3M |
| 2022-05-24 | 2.93 | 2.94 | 2.77 | 2.78 | 21.1M |
| 2022-05-23 | 2.90 | 2.93 | 2.89 | 2.93 | 16.0M |
| 2022-05-20 | 2.88 | 2.92 | 2.87 | 2.89 | 19.6M |
| 2022-05-19 | 2.84 | 2.89 | 2.82 | 2.88 | 18.0M |
| 2022-05-18 | 2.92 | 2.94 | 2.89 | 2.89 | 18.4M |
| 2022-05-17 | 2.92 | 2.93 | 2.84 | 2.87 | 14.6M |
| 2022-05-16 | 2.95 | 2.96 | 2.88 | 2.90 | 23.5M |
| 2022-05-13 | 2.91 | 3.08 | 2.91 | 2.94 | 35.6M |
| 2022-05-12 | 2.84 | 3.04 | 2.84 | 2.93 | 42.3M |
| 2022-05-11 | 2.86 | 2.91 | 2.82 | 2.82 | 30.7M |
| 2022-05-10 | 2.79 | 2.90 | 2.79 | 2.88 | 32.0M |
| 2022-05-09 | 2.90 | 3.09 | 2.84 | 2.87 | 49.4M |
| 2022-05-06 | 2.72 | 2.88 | 2.68 | 2.87 | 42.8M |
| 2022-05-05 | 2.69 | 2.81 | 2.69 | 2.78 | 29.9M |
| 2022-04-29 | 2.64 | 2.71 | 2.63 | 2.69 | 23.3M |
| 2022-04-28 | 2.66 | 2.66 | 2.55 | 2.59 | 16.9M |
| 2022-04-27 | 2.54 | 2.67 | 2.52 | 2.66 | 22.8M |
| 2022-04-26 | 2.68 | 2.72 | 2.55 | 2.58 | 24.6M |
| 2022-04-25 | 2.92 | 2.92 | 2.66 | 2.66 | 43.5M |
| 2022-04-22 | 2.95 | 3.00 | 2.92 | 2.95 | 22.6M |
| 2022-04-21 | 3.17 | 3.18 | 3.02 | 3.02 | 33.4M |
| 2022-04-20 | 3.18 | 3.26 | 3.17 | 3.18 | 24.6M |
| 2022-04-19 | 3.18 | 3.21 | 3.16 | 3.20 | 12.5M |
| 2022-04-18 | 3.17 | 3.21 | 3.15 | 3.17 | 18.2M |
| 2022-04-15 | 3.28 | 3.29 | 3.19 | 3.20 | 25.6M |
| 2022-04-14 | 3.29 | 3.31 | 3.27 | 3.29 | 16.3M |
| 2022-04-13 | 3.35 | 3.35 | 3.27 | 3.27 | 20.9M |
| 2022-04-12 | 3.32 | 3.36 | 3.24 | 3.35 | 29.5M |
| 2022-04-11 | 3.30 | 3.40 | 3.28 | 3.33 | 32.3M |
| 2022-04-08 | 3.34 | 3.35 | 3.27 | 3.30 | 28.2M |
| 2022-04-07 | 3.52 | 3.60 | 3.35 | 3.35 | 55.2M |
| 2022-04-06 | 3.30 | 3.38 | 3.28 | 3.37 | 29.6M |
| 2022-04-01 | 3.30 | 3.32 | 3.27 | 3.30 | 20.1M |
| 2022-03-31 | 3.30 | 3.34 | 3.28 | 3.31 | 20.8M |
| 2022-03-30 | 3.26 | 3.34 | 3.23 | 3.31 | 32.5M |
| 2022-03-29 | 3.32 | 3.33 | 3.23 | 3.24 | 28.9M |
| 2022-03-28 | 3.32 | 3.37 | 3.28 | 3.32 | 26.9M |
| 2022-03-25 | 3.37 | 3.40 | 3.33 | 3.36 | 29.1M |
| 2022-03-24 | 3.41 | 3.43 | 3.33 | 3.35 | 37.8M |
| 2022-03-23 | 3.49 | 3.52 | 3.42 | 3.44 | 50.4M |
| 2022-03-22 | 3.48 | 3.59 | 3.43 | 3.49 | 70.5M |
| 2022-03-21 | 3.52 | 3.53 | 3.42 | 3.46 | 66.7M |
| 2022-03-18 | 3.31 | 3.55 | 3.31 | 3.51 | 77.1M |
| 2022-03-17 | 3.36 | 3.40 | 3.30 | 3.35 | 54.1M |
| 2022-03-16 | 3.23 | 3.34 | 3.15 | 3.32 | 48.8M |
| 2022-03-15 | 3.35 | 3.36 | 3.18 | 3.20 | 41.8M |
| 2022-03-14 | 3.40 | 3.44 | 3.36 | 3.36 | 38.7M |
| 2022-03-11 | 3.30 | 3.44 | 3.28 | 3.40 | 43.5M |
| 2022-03-10 | 3.43 | 3.46 | 3.37 | 3.38 | 40.7M |
| 2022-03-09 | 3.41 | 3.43 | 3.17 | 3.36 | 53.4M |
| 2022-03-08 | 3.51 | 3.54 | 3.38 | 3.41 | 43.3M |
| 2022-03-07 | 3.50 | 3.52 | 3.44 | 3.47 | 31.1M |
| 2022-03-04 | 3.57 | 3.59 | 3.47 | 3.51 | 48.3M |
| 2022-03-03 | 3.62 | 3.63 | 3.56 | 3.60 | 44.6M |
| 2022-03-02 | 3.56 | 3.65 | 3.53 | 3.63 | 40.0M |
| 2022-03-01 | 3.63 | 3.67 | 3.55 | 3.61 | 63.9M |
| 2022-02-28 | 3.70 | 3.74 | 3.59 | 3.63 | 58.4M |
| 2022-02-25 | 3.83 | 3.88 | 3.69 | 3.73 | 73.0M |
| 2022-02-24 | 3.90 | 4.08 | 3.66 | 3.72 | 136.3M |
| 2022-02-23 | 3.88 | 3.93 | 3.78 | 3.91 | 131.3M |
| 2022-02-22 | 3.73 | 4.01 | 3.66 | 3.85 | 215.2M |
| 2022-02-21 | 3.55 | 3.75 | 3.52 | 3.75 | 116.9M |
| 2022-02-18 | 3.32 | 3.46 | 3.32 | 3.41 | 83.4M |
| 2022-02-17 | 3.31 | 3.37 | 3.30 | 3.30 | 44.0M |
| 2022-02-16 | 3.31 | 3.39 | 3.29 | 3.34 | 57.1M |
| 2022-02-15 | 3.29 | 3.32 | 3.24 | 3.28 | 34.6M |
| 2022-02-14 | 3.25 | 3.32 | 3.23 | 3.28 | 36.6M |
| 2022-02-11 | 3.34 | 3.37 | 3.26 | 3.27 | 65.0M |
| 2022-02-10 | 3.38 | 3.40 | 3.31 | 3.36 | 65.1M |
| 2022-02-09 | 3.30 | 3.41 | 3.29 | 3.37 | 100.9M |
| 2022-02-08 | 3.27 | 3.35 | 3.18 | 3.34 | 161.7M |
| 2022-02-07 | 3.49 | 3.49 | 3.49 | 3.49 | 19.2M |
| 2022-01-28 | 3.92 | 4.07 | 3.86 | 3.88 | 107.9M |
| 2022-01-27 | 3.98 | 4.17 | 3.76 | 3.94 | 217.5M |
| 2022-01-26 | 3.77 | 4.15 | 3.77 | 4.08 | 240.0M |
| 2022-01-25 | 3.98 | 4.02 | 3.76 | 3.77 | 66.7M |
| 2022-01-24 | 3.91 | 4.08 | 3.89 | 4.00 | 66.7M |
| 2022-01-21 | 3.93 | 4.04 | 3.92 | 3.96 | 48.4M |
| 2022-01-20 | 4.04 | 4.04 | 3.92 | 3.95 | 53.4M |
| 2022-01-19 | 3.99 | 4.06 | 3.99 | 4.03 | 53.5M |
| 2022-01-18 | 4.09 | 4.15 | 4.00 | 4.01 | 98.1M |
| 2022-01-17 | 3.90 | 4.15 | 3.89 | 4.06 | 106.6M |
| 2022-01-14 | 3.88 | 3.99 | 3.81 | 3.83 | 52.7M |
| 2022-01-13 | 3.94 | 3.98 | 3.87 | 3.90 | 58.3M |
| 2022-01-12 | 3.83 | 3.89 | 3.83 | 3.85 | 27.1M |
| 2022-01-11 | 3.87 | 3.92 | 3.82 | 3.84 | 30.1M |
| 2022-01-10 | 3.75 | 3.95 | 3.72 | 3.89 | 51.7M |
| 2022-01-07 | 3.86 | 3.92 | 3.76 | 3.77 | 44.7M |
| 2022-01-06 | 3.88 | 3.89 | 3.84 | 3.86 | 29.3M |
| 2022-01-05 | 3.92 | 3.95 | 3.82 | 3.89 | 39.0M |
| 2022-01-04 | 3.86 | 3.93 | 3.84 | 3.91 | 39.9M |