1.97
Letzte Aktualisierung: 2025-10-02
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 4.31 | 4.35 | 4.31 | 4.35 | 0.3M |
| 2022-12-29 | 4.35 | 4.35 | 4.31 | 4.35 | 0.2M |
| 2022-12-28 | 4.37 | 4.37 | 4.31 | 4.31 | 0.4M |
| 2022-12-27 | 4.31 | 4.37 | 4.29 | 4.37 | 1.5M |
| 2022-12-26 | 4.13 | 4.29 | 4.13 | 4.29 | 1.1M |
| 2022-12-23 | 4.11 | 4.19 | 4.09 | 4.19 | 0.9M |
| 2022-12-22 | 4.21 | 4.23 | 4.11 | 4.17 | 0.8M |
| 2022-12-21 | 4.25 | 4.25 | 4.19 | 4.19 | 0.3M |
| 2022-12-20 | 4.33 | 4.33 | 4.17 | 4.19 | 0.8M |
| 2022-12-19 | 4.29 | 4.31 | 4.21 | 4.29 | 0.8M |
| 2022-12-16 | 4.19 | 4.41 | 4.19 | 4.29 | 1.0M |
| 2022-12-15 | 4.45 | 4.45 | 4.27 | 4.31 | 1.0M |
| 2022-12-14 | 4.45 | 4.49 | 4.45 | 4.45 | 0.9M |
| 2022-12-13 | 4.55 | 4.61 | 4.47 | 4.49 | 0.6M |
| 2022-12-09 | 4.49 | 4.57 | 4.45 | 4.51 | 1.1M |
| 2022-12-08 | 4.49 | 4.51 | 4.39 | 4.45 | 1.6M |
| 2022-12-07 | 4.55 | 4.57 | 4.49 | 4.51 | 0.7M |
| 2022-12-06 | 4.59 | 4.59 | 4.55 | 4.55 | 0.3M |
| 2022-12-02 | 4.59 | 4.59 | 4.57 | 4.57 | 0.2M |
| 2022-12-01 | 4.59 | 4.67 | 4.57 | 4.59 | 0.6M |
| 2022-11-30 | 4.59 | 4.59 | 4.55 | 4.59 | 0.2M |
| 2022-11-29 | 4.59 | 4.59 | 4.57 | 4.59 | 0.1M |
| 2022-11-28 | 4.55 | 4.59 | 4.55 | 4.55 | 0.2M |
| 2022-11-25 | 4.57 | 4.59 | 4.55 | 4.55 | 0.2M |
| 2022-11-24 | 4.57 | 4.59 | 4.55 | 4.57 | 0.2M |
| 2022-11-23 | 4.61 | 4.61 | 4.57 | 4.57 | 0.2M |
| 2022-11-22 | 4.59 | 4.63 | 4.57 | 4.57 | 0.2M |
| 2022-11-21 | 4.59 | 4.61 | 4.57 | 4.59 | 0.1M |
| 2022-11-18 | 4.59 | 4.65 | 4.53 | 4.57 | 1.1M |
| 2022-11-17 | 4.61 | 4.61 | 4.59 | 4.59 | 0.3M |
| 2022-11-16 | 4.59 | 4.69 | 4.59 | 4.61 | 0.7M |
| 2022-11-15 | 4.59 | 4.65 | 4.55 | 4.59 | 1.0M |
| 2022-11-14 | 4.57 | 4.67 | 4.57 | 4.61 | 0.6M |
| 2022-11-11 | 4.69 | 4.69 | 4.59 | 4.61 | 1.6M |
| 2022-11-10 | 4.75 | 4.77 | 4.69 | 4.69 | 0.7M |
| 2022-11-09 | 4.89 | 4.89 | 4.75 | 4.77 | 1.0M |
| 2022-11-08 | 4.89 | 4.89 | 4.81 | 4.85 | 0.9M |
| 2022-11-07 | 4.83 | 4.95 | 4.83 | 4.89 | 2.9M |
| 2022-11-04 | 4.87 | 4.87 | 4.81 | 4.83 | 0.8M |
| 2022-11-03 | 4.97 | 4.97 | 4.79 | 4.83 | 3.7M |
| 2022-11-02 | 4.79 | 4.93 | 4.75 | 4.87 | 4.8M |
| 2022-11-01 | 4.73 | 4.77 | 4.69 | 4.75 | 1.0M |
| 2022-10-31 | 4.75 | 4.79 | 4.71 | 4.71 | 1.0M |
| 2022-10-28 | 4.65 | 4.79 | 4.65 | 4.73 | 2.4M |
| 2022-10-27 | 4.67 | 4.67 | 4.63 | 4.65 | 0.4M |
| 2022-10-26 | 4.63 | 4.71 | 4.63 | 4.67 | 0.3M |
| 2022-10-25 | 4.67 | 4.69 | 4.65 | 4.65 | 0.3M |
| 2022-10-21 | 4.73 | 4.73 | 4.65 | 4.67 | 0.6M |
| 2022-10-20 | 4.73 | 4.79 | 4.71 | 4.71 | 0.8M |
| 2022-10-19 | 4.75 | 4.89 | 4.71 | 4.73 | 2.6M |
| 2022-10-18 | 4.67 | 4.71 | 4.61 | 4.69 | 1.7M |
| 2022-10-17 | 4.69 | 4.73 | 4.61 | 4.73 | 1.3M |
| 2022-10-12 | 4.71 | 4.77 | 4.63 | 4.75 | 0.9M |
| 2022-10-11 | 4.83 | 4.83 | 4.61 | 4.79 | 3.5M |
| 2022-10-10 | 4.89 | 4.91 | 4.83 | 4.85 | 0.3M |
| 2022-10-07 | 4.91 | 4.91 | 4.85 | 4.89 | 0.5M |
| 2022-10-06 | 4.87 | 4.99 | 4.87 | 4.91 | 1.2M |
| 2022-10-05 | 4.89 | 4.89 | 4.85 | 4.85 | 0.5M |
| 2022-10-04 | 4.87 | 4.93 | 4.87 | 4.87 | 1.0M |
| 2022-10-03 | 4.93 | 4.93 | 4.83 | 4.85 | 1.8M |
| 2022-09-30 | 4.83 | 4.99 | 4.83 | 4.91 | 2.5M |
| 2022-09-29 | 4.93 | 4.93 | 4.81 | 4.83 | 0.8M |
| 2022-09-28 | 4.79 | 4.95 | 4.77 | 4.83 | 1.7M |
| 2022-09-27 | 4.87 | 4.91 | 4.83 | 4.83 | 3.0M |
| 2022-09-26 | 4.99 | 5.04 | 4.87 | 4.91 | 1.4M |
| 2022-09-23 | 5.04 | 5.09 | 4.95 | 4.99 | 2.1M |
| 2022-09-22 | 4.91 | 5.09 | 4.85 | 4.99 | 2.9M |
| 2022-09-21 | 4.91 | 4.97 | 4.89 | 4.89 | 2.7M |
| 2022-09-20 | 4.99 | 5.09 | 4.93 | 4.97 | 4.1M |
| 2022-09-19 | 5.29 | 5.39 | 4.99 | 4.99 | 4.5M |
| 2022-09-16 | 5.34 | 5.49 | 5.29 | 5.29 | 2.4M |
| 2022-09-15 | 5.59 | 5.64 | 5.24 | 5.34 | 5.1M |
| 2022-09-14 | 5.34 | 5.59 | 5.24 | 5.59 | 5.4M |
| 2022-09-13 | 5.44 | 5.54 | 5.34 | 5.44 | 4.9M |
| 2022-09-12 | 5.34 | 5.44 | 5.24 | 5.39 | 4.9M |
| 2022-09-09 | 5.19 | 5.34 | 5.14 | 5.34 | 2.5M |
| 2022-09-08 | 5.34 | 5.34 | 5.09 | 5.19 | 1.7M |
| 2022-09-07 | 5.04 | 5.34 | 5.04 | 5.29 | 5.5M |
| 2022-09-06 | 5.04 | 5.14 | 5.04 | 5.04 | 1.2M |
| 2022-09-05 | 5.04 | 5.24 | 4.99 | 5.04 | 6.2M |
| 2022-09-02 | 4.97 | 5.04 | 4.97 | 5.04 | 2.9M |
| 2022-09-01 | 4.95 | 4.99 | 4.91 | 4.97 | 1.1M |
| 2022-08-31 | 4.79 | 5.04 | 4.79 | 4.95 | 2.1M |
| 2022-08-30 | 4.83 | 4.83 | 4.77 | 4.79 | 0.9M |
| 2022-08-29 | 4.79 | 4.83 | 4.75 | 4.77 | 2.5M |
| 2022-08-26 | 4.99 | 5.04 | 4.91 | 4.91 | 4.4M |
| 2022-08-25 | 4.97 | 5.09 | 4.97 | 4.97 | 3.1M |
| 2022-08-24 | 4.99 | 5.04 | 4.97 | 4.97 | 1.1M |
| 2022-08-23 | 5.04 | 5.09 | 4.91 | 4.97 | 2.8M |
| 2022-08-22 | 5.19 | 5.19 | 5.04 | 5.09 | 1.3M |
| 2022-08-19 | 5.24 | 5.39 | 5.14 | 5.19 | 1.8M |
| 2022-08-18 | 5.19 | 5.24 | 5.14 | 5.24 | 1.0M |
| 2022-08-17 | 5.24 | 5.24 | 5.14 | 5.19 | 1.4M |
| 2022-08-16 | 5.24 | 5.24 | 5.14 | 5.19 | 0.7M |
| 2022-08-15 | 5.19 | 5.24 | 5.14 | 5.24 | 0.8M |
| 2022-08-11 | 5.24 | 5.34 | 5.09 | 5.14 | 2.1M |
| 2022-08-10 | 5.39 | 5.39 | 5.19 | 5.29 | 1.4M |
| 2022-08-09 | 5.49 | 5.49 | 5.39 | 5.39 | 1.6M |
| 2022-08-08 | 5.54 | 5.54 | 5.39 | 5.49 | 3.6M |
| 2022-08-05 | 5.49 | 5.79 | 5.44 | 5.49 | 4.4M |
| 2022-08-04 | 5.29 | 5.69 | 5.29 | 5.49 | 5.3M |
| 2022-08-03 | 5.14 | 5.29 | 5.09 | 5.24 | 2.0M |
| 2022-08-02 | 5.34 | 5.34 | 5.14 | 5.14 | 1.1M |
| 2022-08-01 | 5.29 | 5.39 | 5.24 | 5.29 | 1.5M |
| 2022-07-27 | 5.39 | 5.44 | 5.29 | 5.29 | 1.3M |
| 2022-07-26 | 5.34 | 5.49 | 5.29 | 5.29 | 1.5M |
| 2022-07-25 | 5.44 | 5.44 | 5.29 | 5.39 | 0.5M |
| 2022-07-22 | 5.34 | 5.44 | 5.29 | 5.44 | 0.6M |
| 2022-07-21 | 5.14 | 5.39 | 5.14 | 5.34 | 0.3M |
| 2022-07-20 | 5.19 | 5.24 | 5.14 | 5.19 | 0.1M |
| 2022-07-19 | 5.24 | 5.29 | 5.14 | 5.19 | 0.6M |
| 2022-07-18 | 5.44 | 5.44 | 5.24 | 5.29 | 0.2M |
| 2022-07-15 | 5.34 | 5.44 | 5.14 | 5.24 | 1.2M |
| 2022-07-14 | 5.34 | 5.49 | 5.24 | 5.34 | 0.8M |
| 2022-07-12 | 5.39 | 5.54 | 5.34 | 5.34 | 0.2M |
| 2022-07-11 | 5.44 | 5.44 | 5.29 | 5.34 | 0.4M |
| 2022-07-08 | 5.39 | 5.49 | 5.29 | 5.44 | 0.4M |
| 2022-07-07 | 5.34 | 5.39 | 5.24 | 5.34 | 0.7M |
| 2022-07-06 | 5.24 | 5.29 | 5.04 | 5.19 | 1.1M |
| 2022-07-05 | 5.44 | 5.59 | 5.14 | 5.24 | 1.0M |
| 2022-07-04 | 5.69 | 5.74 | 5.39 | 5.39 | 0.9M |
| 2022-07-01 | 5.74 | 5.74 | 5.59 | 5.69 | 0.9M |
| 2022-06-30 | 5.89 | 5.99 | 5.74 | 5.74 | 1.2M |
| 2022-06-29 | 5.99 | 6.04 | 5.89 | 5.94 | 0.9M |
| 2022-06-28 | 5.94 | 6.04 | 5.84 | 5.99 | 1.2M |
| 2022-06-27 | 5.94 | 6.04 | 5.89 | 5.89 | 1.0M |
| 2022-06-24 | 5.99 | 6.14 | 5.89 | 5.94 | 1.9M |
| 2022-06-23 | 5.94 | 5.99 | 5.89 | 5.94 | 1.5M |
| 2022-06-22 | 6.14 | 6.19 | 5.84 | 5.89 | 2.9M |
| 2022-06-21 | 6.24 | 6.29 | 6.14 | 6.19 | 0.9M |
| 2022-06-20 | 6.29 | 6.34 | 6.19 | 6.24 | 0.8M |
| 2022-06-17 | 6.19 | 6.53 | 6.14 | 6.34 | 2.9M |
| 2022-06-16 | 6.68 | 6.78 | 6.29 | 6.29 | 3.6M |
| 2022-06-15 | 7.08 | 7.13 | 6.58 | 6.58 | 4.1M |
| 2022-06-14 | 7.08 | 7.38 | 6.98 | 6.98 | 4.9M |
| 2022-06-13 | 7.28 | 7.43 | 6.98 | 7.03 | 4.4M |
| 2022-06-10 | 7.33 | 7.68 | 7.23 | 7.48 | 7.0M |
| 2022-06-09 | 7.58 | 8.13 | 7.38 | 7.38 | 23.4M |
| 2022-06-08 | 6.73 | 7.38 | 6.68 | 7.38 | 16.4M |
| 2022-06-07 | 6.58 | 6.63 | 6.44 | 6.48 | 2.1M |
| 2022-06-06 | 6.68 | 6.73 | 6.39 | 6.58 | 2.3M |
| 2022-06-02 | 6.78 | 6.98 | 6.58 | 6.68 | 2.9M |
| 2022-06-01 | 6.83 | 6.83 | 6.58 | 6.73 | 3.0M |
| 2022-05-31 | 6.73 | 6.83 | 6.73 | 6.78 | 0.9M |
| 2022-05-30 | 6.58 | 6.83 | 6.58 | 6.73 | 2.7M |
| 2022-05-27 | 6.63 | 6.63 | 6.48 | 6.53 | 1.2M |
| 2022-05-26 | 6.48 | 6.63 | 6.48 | 6.58 | 1.5M |
| 2022-05-25 | 6.34 | 6.53 | 6.29 | 6.44 | 2.4M |
| 2022-05-24 | 6.63 | 6.63 | 6.24 | 6.29 | 2.7M |
| 2022-05-23 | 6.39 | 6.63 | 6.34 | 6.53 | 1.7M |
| 2022-05-20 | 6.19 | 6.44 | 6.19 | 6.29 | 2.7M |
| 2022-05-19 | 5.89 | 6.14 | 5.89 | 6.14 | 1.4M |
| 2022-05-18 | 5.94 | 6.24 | 5.89 | 6.14 | 5.3M |
| 2022-05-17 | 5.84 | 5.94 | 5.64 | 5.89 | 4.1M |
| 2022-05-13 | 6.29 | 6.63 | 5.74 | 5.79 | 11.9M |
| 2022-05-12 | 7.33 | 7.38 | 6.78 | 7.08 | 1.2M |
| 2022-05-11 | 7.53 | 7.63 | 7.28 | 7.33 | 0.5M |
| 2022-05-10 | 7.53 | 7.58 | 7.33 | 7.53 | 0.8M |
| 2022-05-09 | 7.53 | 7.58 | 6.93 | 7.53 | 2.5M |
| 2022-05-06 | 7.98 | 8.03 | 7.78 | 7.78 | 1.5M |
| 2022-05-05 | 8.28 | 8.33 | 8.13 | 8.13 | 0.5M |
| 2022-05-03 | 8.38 | 8.38 | 8.28 | 8.33 | 0.7M |
| 2022-04-29 | 8.43 | 8.48 | 8.38 | 8.38 | 0.3M |
| 2022-04-28 | 8.38 | 8.43 | 8.28 | 8.43 | 0.2M |
| 2022-04-27 | 8.43 | 8.48 | 8.28 | 8.33 | 0.9M |
| 2022-04-26 | 8.63 | 8.73 | 8.48 | 8.53 | 0.5M |
| 2022-04-25 | 8.68 | 8.73 | 8.58 | 8.63 | 0.6M |
| 2022-04-22 | 8.78 | 8.83 | 8.73 | 8.73 | 0.5M |
| 2022-04-21 | 8.73 | 8.83 | 8.73 | 8.73 | 0.8M |
| 2022-04-20 | 8.63 | 8.83 | 8.63 | 8.68 | 0.6M |
| 2022-04-19 | 8.63 | 8.73 | 8.58 | 8.58 | 0.5M |
| 2022-04-18 | 8.53 | 8.68 | 8.53 | 8.63 | 0.5M |
| 2022-04-12 | 8.53 | 8.63 | 8.48 | 8.53 | 0.5M |
| 2022-04-11 | 8.83 | 8.83 | 8.48 | 8.63 | 1.2M |
| 2022-04-08 | 8.83 | 8.93 | 8.78 | 8.78 | 1.2M |
| 2022-04-07 | 8.93 | 8.93 | 8.78 | 8.78 | 2.3M |
| 2022-04-05 | 8.93 | 9.18 | 8.93 | 8.98 | 5.0M |
| 2022-04-04 | 9.03 | 9.03 | 8.78 | 8.88 | 2.0M |
| 2022-04-01 | 9.08 | 9.08 | 8.93 | 8.98 | 0.8M |
| 2022-03-31 | 9.03 | 9.18 | 8.98 | 9.08 | 1.6M |
| 2022-03-30 | 9.03 | 9.13 | 8.98 | 8.98 | 0.7M |
| 2022-03-29 | 8.98 | 9.13 | 8.98 | 9.03 | 1.1M |
| 2022-03-28 | 9.08 | 9.08 | 8.93 | 9.03 | 0.5M |
| 2022-03-25 | 9.08 | 9.18 | 8.98 | 9.03 | 0.6M |
| 2022-03-24 | 9.08 | 9.08 | 8.98 | 9.03 | 0.6M |
| 2022-03-23 | 9.08 | 9.23 | 9.03 | 9.08 | 0.4M |
| 2022-03-22 | 9.13 | 9.13 | 8.98 | 8.98 | 0.6M |
| 2022-03-21 | 9.38 | 9.38 | 9.13 | 9.13 | 0.4M |
| 2022-03-18 | 9.28 | 9.38 | 9.18 | 9.28 | 0.8M |
| 2022-03-17 | 9.18 | 9.43 | 9.13 | 9.23 | 1.2M |
| 2022-03-16 | 9.03 | 9.23 | 9.03 | 9.18 | 0.4M |
| 2022-03-15 | 9.13 | 9.13 | 8.93 | 8.93 | 0.4M |
| 2022-03-14 | 9.18 | 9.18 | 9.03 | 9.03 | 0.5M |
| 2022-03-11 | 8.93 | 9.28 | 8.93 | 9.18 | 1.3M |
| 2022-03-10 | 8.58 | 9.28 | 8.58 | 9.03 | 2.4M |
| 2022-03-09 | 8.43 | 8.63 | 8.23 | 8.53 | 3.0M |
| 2022-03-08 | 8.43 | 8.43 | 7.93 | 8.38 | 4.3M |
| 2022-03-07 | 8.93 | 9.13 | 8.08 | 8.48 | 3.8M |
| 2022-03-04 | 9.33 | 9.33 | 9.18 | 9.18 | 0.6M |
| 2022-03-03 | 9.48 | 9.53 | 9.23 | 9.33 | 1.6M |
| 2022-03-02 | 9.38 | 9.53 | 9.38 | 9.38 | 0.8M |
| 2022-03-01 | 9.43 | 9.63 | 9.33 | 9.43 | 2.1M |
| 2022-02-28 | 9.53 | 9.53 | 8.83 | 9.33 | 6.7M |
| 2022-02-25 | 10.58 | 10.67 | 9.33 | 9.43 | 12.5M |
| 2022-02-24 | 10.87 | 10.87 | 10.58 | 10.58 | 1.7M |
| 2022-02-23 | 10.97 | 11.07 | 10.87 | 10.87 | 0.5M |
| 2022-02-22 | 10.87 | 11.07 | 10.77 | 10.87 | 0.9M |
| 2022-02-21 | 11.17 | 11.27 | 10.97 | 10.97 | 0.6M |
| 2022-02-18 | 10.87 | 11.27 | 10.87 | 11.27 | 2.8M |
| 2022-02-17 | 10.87 | 11.07 | 10.77 | 10.97 | 1.2M |
| 2022-02-15 | 10.97 | 11.07 | 10.77 | 10.97 | 1.4M |
| 2022-02-14 | 10.87 | 11.07 | 10.67 | 10.87 | 1.9M |
| 2022-02-11 | 10.97 | 11.07 | 10.77 | 10.97 | 0.9M |
| 2022-02-10 | 11.07 | 11.07 | 10.97 | 10.97 | 0.4M |
| 2022-02-09 | 11.17 | 11.17 | 10.97 | 10.97 | 0.5M |
| 2022-02-08 | 11.07 | 11.07 | 10.97 | 11.07 | 0.4M |
| 2022-02-07 | 11.07 | 11.17 | 10.97 | 10.97 | 0.4M |
| 2022-02-04 | 11.07 | 11.07 | 10.97 | 11.07 | 0.6M |
| 2022-02-03 | 11.07 | 11.17 | 10.87 | 10.97 | 1.3M |
| 2022-02-02 | 11.47 | 11.47 | 11.07 | 11.07 | 1.5M |
| 2022-02-01 | 11.27 | 11.47 | 11.17 | 11.27 | 1.5M |
| 2022-01-31 | 10.97 | 11.07 | 10.97 | 11.07 | 0.5M |
| 2022-01-28 | 11.07 | 11.17 | 10.97 | 11.07 | 0.2M |
| 2022-01-27 | 11.17 | 11.17 | 10.97 | 11.07 | 0.6M |
| 2022-01-26 | 10.87 | 11.27 | 10.87 | 11.27 | 1.9M |
| 2022-01-25 | 10.87 | 10.97 | 10.77 | 10.87 | 1.8M |
| 2022-01-24 | 10.97 | 11.07 | 10.87 | 10.87 | 1.9M |
| 2022-01-21 | 10.97 | 11.27 | 10.87 | 10.97 | 2.7M |
| 2022-01-20 | 11.27 | 11.37 | 10.97 | 10.97 | 2.7M |
| 2022-01-19 | 11.47 | 11.57 | 11.17 | 11.27 | 2.6M |
| 2022-01-18 | 11.87 | 12.07 | 11.47 | 11.57 | 4.1M |
| 2022-01-17 | 11.87 | 12.07 | 11.67 | 11.77 | 3.4M |
| 2022-01-14 | 11.87 | 12.17 | 11.77 | 11.87 | 5.0M |
| 2022-01-13 | 11.77 | 12.07 | 11.67 | 11.77 | 8.6M |
| 2022-01-12 | 11.27 | 11.77 | 11.27 | 11.67 | 5.0M |
| 2022-01-11 | 11.27 | 11.47 | 11.27 | 11.27 | 1.5M |
| 2022-01-10 | 11.47 | 11.57 | 11.27 | 11.27 | 3.2M |
| 2022-01-07 | 11.17 | 11.37 | 11.17 | 11.27 | 1.0M |
| 2022-01-06 | 11.17 | 11.27 | 11.17 | 11.17 | 0.8M |
| 2022-01-05 | 11.07 | 11.27 | 11.07 | 11.27 | 1.0M |
| 2022-01-04 | 11.17 | 11.27 | 11.07 | 11.17 | 1.2M |