19.10
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 6.50 | 8.35 | 6.50 | 8.15 | 0.0M |
| 2024-12-19 | 6.95 | 6.95 | 6.00 | 6.60 | 0.0M |
| 2024-12-18 | 7.20 | 7.20 | 6.85 | 6.85 | 0.0M |
| 2024-12-17 | 6.05 | 7.60 | 6.05 | 7.00 | 0.0M |
| 2024-12-16 | 5.80 | 6.05 | 5.80 | 6.05 | 0.0M |
| 2024-12-13 | 5.90 | 5.90 | 5.80 | 5.80 | 0.0M |
| 2024-12-12 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-12-10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-12-09 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-12-06 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-12-05 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-11-29 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-11-28 | 5.85 | 6.00 | 5.80 | 6.00 | 0.0M |
| 2024-11-27 | 5.80 | 5.90 | 5.80 | 5.85 | 0.0M |
| 2024-11-26 | 6.00 | 6.00 | 5.90 | 5.90 | 0.0M |
| 2024-11-25 | 6.20 | 6.35 | 5.70 | 6.35 | 0.0M |
| 2024-11-22 | 6.60 | 6.65 | 6.35 | 6.65 | 0.0M |
| 2024-11-21 | 6.80 | 7.35 | 6.00 | 6.80 | 0.0M |
| 2024-11-20 | 5.50 | 6.85 | 5.00 | 6.70 | 0.0M |
| 2024-11-18 | 5.90 | 5.95 | 5.50 | 5.50 | 0.0M |
| 2024-11-15 | 5.55 | 5.80 | 5.55 | 5.60 | 0.0M |
| 2024-11-14 | 6.10 | 6.10 | 5.55 | 5.55 | 0.0M |
| 2024-11-13 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2024-11-12 | 5.80 | 6.95 | 5.80 | 6.45 | 0.0M |
| 2024-11-08 | 5.95 | 5.95 | 5.55 | 5.55 | 0.0M |
| 2024-11-07 | 6.10 | 6.30 | 5.95 | 5.95 | 0.0M |
| 2024-11-06 | 7.50 | 7.50 | 6.00 | 6.30 | 0.0M |
| 2024-11-05 | 8.70 | 8.70 | 7.05 | 7.10 | 0.0M |
| 2024-11-04 | 6.65 | 7.95 | 6.50 | 7.95 | 0.0M |
| 2024-10-31 | 4.60 | 5.25 | 4.60 | 4.70 | 0.0M |
| 2024-10-30 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-10-29 | 4.26 | 4.60 | 4.26 | 4.60 | 0.0M |
| 2024-10-28 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0M |
| 2024-10-23 | 3.98 | 4.26 | 3.98 | 4.26 | 0.0M |
| 2024-10-22 | 3.62 | 4.20 | 3.62 | 4.20 | 0.0M |
| 2024-10-21 | 3.56 | 3.78 | 3.54 | 3.78 | 0.0M |
| 2024-10-18 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-10-17 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-10-16 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0M |
| 2024-10-09 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-10-07 | 3.70 | 3.70 | 3.58 | 3.58 | 0.0M |
| 2024-10-04 | 3.68 | 3.70 | 3.68 | 3.70 | 0.0M |
| 2024-10-03 | 3.58 | 3.68 | 3.52 | 3.68 | 0.0M |
| 2024-09-25 | 3.80 | 3.80 | 3.70 | 3.70 | 0.0M |
| 2024-09-23 | 3.82 | 3.82 | 3.78 | 3.78 | 0.0M |
| 2024-09-18 | 3.94 | 3.94 | 3.94 | 3.94 | 0.0M |
| 2024-09-16 | 3.86 | 3.86 | 3.80 | 3.80 | 0.0M |
| 2024-09-02 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |
| 2024-08-30 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-08-29 | 4.34 | 4.34 | 3.62 | 3.80 | 0.0M |
| 2024-08-27 | 4.64 | 4.64 | 4.36 | 4.36 | 0.0M |
| 2024-08-21 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-08-20 | 4.22 | 4.72 | 4.22 | 4.72 | 0.0M |
| 2024-08-19 | 4.04 | 4.22 | 4.04 | 4.22 | 0.0M |
| 2024-08-16 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-08-08 | 4.24 | 4.26 | 4.00 | 4.26 | 0.0M |
| 2024-08-07 | 4.26 | 4.26 | 4.22 | 4.22 | 0.0M |
| 2024-08-06 | 4.48 | 4.48 | 4.32 | 4.32 | 0.0M |
| 2024-08-05 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-07-31 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-07-30 | 4.26 | 4.46 | 4.26 | 4.46 | 0.0M |
| 2024-07-26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0M |
| 2024-07-22 | 4.56 | 4.56 | 4.24 | 4.24 | 0.0M |
| 2024-07-11 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2024-07-10 | 5.15 | 5.15 | 4.62 | 4.62 | 0.0M |
| 2024-07-09 | 5.30 | 5.35 | 5.30 | 5.35 | 0.0M |
| 2024-07-08 | 5.30 | 5.35 | 5.30 | 5.35 | 0.0M |
| 2024-07-02 | 5.15 | 5.40 | 5.00 | 5.40 | 0.0M |
| 2024-06-28 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-06-27 | 5.20 | 5.50 | 5.20 | 5.50 | 0.0M |
| 2024-06-26 | 5.45 | 5.95 | 5.00 | 5.00 | 0.0M |
| 2024-06-25 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2024-06-24 | 5.50 | 5.50 | 5.40 | 5.45 | 0.0M |
| 2024-06-21 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2024-06-20 | 5.40 | 5.40 | 5.30 | 5.30 | 0.0M |
| 2024-06-19 | 5.45 | 5.45 | 5.40 | 5.40 | 0.0M |
| 2024-06-18 | 5.60 | 5.65 | 5.50 | 5.65 | 0.0M |
| 2024-06-17 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-06-14 | 5.80 | 5.80 | 5.70 | 5.70 | 0.0M |
| 2024-06-13 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-06-12 | 5.80 | 6.00 | 5.80 | 6.00 | 0.0M |
| 2024-06-11 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-06-10 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-06-07 | 5.70 | 5.75 | 5.70 | 5.75 | 0.0M |
| 2024-06-05 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-06-04 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-06-03 | 5.55 | 5.75 | 5.35 | 5.75 | 0.0M |
| 2024-05-31 | 5.65 | 5.75 | 5.65 | 5.70 | 0.0M |
| 2024-05-29 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-05-28 | 5.55 | 6.00 | 5.50 | 5.50 | 0.0M |
| 2024-05-27 | 5.20 | 5.70 | 5.15 | 5.70 | 0.0M |
| 2024-05-24 | 5.15 | 5.20 | 5.15 | 5.20 | 0.0M |
| 2024-05-23 | 5.00 | 5.50 | 5.00 | 5.20 | 0.0M |
| 2024-05-22 | 4.98 | 5.35 | 4.98 | 5.20 | 0.0M |
| 2024-05-21 | 5.40 | 5.50 | 5.00 | 5.00 | 0.0M |
| 2024-05-20 | 5.25 | 5.50 | 4.84 | 5.40 | 0.0M |
| 2024-05-17 | 5.65 | 5.65 | 5.10 | 5.25 | 0.0M |
| 2024-05-16 | 5.40 | 5.90 | 5.40 | 5.80 | 0.0M |
| 2024-05-15 | 4.48 | 5.55 | 4.48 | 5.35 | 0.0M |
| 2024-05-14 | 4.44 | 4.46 | 4.44 | 4.46 | 0.0M |
| 2024-05-13 | 4.30 | 4.46 | 4.30 | 4.46 | 0.0M |
| 2024-05-10 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-05-09 | 4.16 | 4.48 | 4.16 | 4.16 | 0.0M |
| 2024-05-08 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-05-07 | 4.00 | 4.14 | 4.00 | 4.14 | 0.0M |
| 2024-05-06 | 3.88 | 4.02 | 3.84 | 4.02 | 0.0M |
| 2024-05-02 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2024-04-30 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2024-04-29 | 3.92 | 3.94 | 3.84 | 3.84 | 0.0M |
| 2024-04-25 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-04-24 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0M |
| 2024-04-23 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2024-04-22 | 3.86 | 4.00 | 3.76 | 4.00 | 0.0M |
| 2024-04-19 | 3.68 | 4.06 | 3.68 | 4.06 | 0.0M |
| 2024-04-17 | 3.48 | 3.88 | 3.48 | 3.88 | 0.0M |
| 2024-04-16 | 3.36 | 3.68 | 3.36 | 3.68 | 0.0M |
| 2024-04-15 | 3.28 | 3.44 | 3.28 | 3.44 | 0.0M |
| 2024-04-11 | 3.26 | 3.28 | 3.26 | 3.28 | 0.0M |
| 2024-04-10 | 3.22 | 3.26 | 3.22 | 3.22 | 0.0M |
| 2024-04-08 | 3.16 | 3.28 | 3.16 | 3.28 | 0.0M |
| 2024-04-05 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-04-04 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-04-03 | 3.22 | 3.26 | 3.22 | 3.26 | 0.0M |
| 2024-04-02 | 3.00 | 3.58 | 3.00 | 3.22 | 0.0M |
| 2024-03-28 | 3.44 | 3.60 | 3.44 | 3.60 | 0.0M |
| 2024-03-21 | 3.46 | 3.48 | 3.46 | 3.48 | 0.0M |
| 2024-03-20 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-03-19 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2024-03-18 | 3.36 | 3.48 | 3.36 | 3.48 | 0.0M |
| 2024-03-14 | 3.26 | 3.48 | 3.26 | 3.48 | 0.0M |
| 2024-03-13 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2024-03-12 | 3.76 | 3.80 | 3.18 | 3.54 | 0.0M |
| 2024-03-11 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0M |
| 2024-03-05 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-03-04 | 3.90 | 3.90 | 3.64 | 3.88 | 0.0M |
| 2024-03-01 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0M |
| 2024-02-29 | 3.90 | 3.90 | 3.84 | 3.84 | 0.0M |
| 2024-02-28 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-02-27 | 3.98 | 4.00 | 3.98 | 4.00 | 0.0M |
| 2024-02-26 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-02-23 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-02-22 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-02-20 | 3.84 | 3.98 | 3.84 | 3.98 | 0.0M |
| 2024-02-19 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2024-02-15 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-02-14 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0M |
| 2024-02-12 | 3.76 | 3.88 | 3.72 | 3.88 | 0.0M |
| 2024-02-09 | 3.80 | 3.80 | 3.76 | 3.76 | 0.0M |
| 2024-02-08 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0M |
| 2024-02-06 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-02-05 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-02-02 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-02-01 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-01-31 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-01-30 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-01-29 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-01-26 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-01-19 | 3.88 | 3.92 | 3.84 | 3.92 | 0.0M |
| 2024-01-18 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0M |
| 2024-01-15 | 3.90 | 3.98 | 3.88 | 3.98 | 0.0M |
| 2024-01-12 | 4.00 | 4.00 | 3.88 | 3.88 | 0.0M |
| 2024-01-11 | 3.90 | 4.00 | 3.76 | 4.00 | 0.0M |
| 2024-01-10 | 3.88 | 3.88 | 3.76 | 3.88 | 0.0M |
| 2024-01-08 | 3.86 | 3.86 | 3.78 | 3.80 | 0.0M |
| 2024-01-03 | 4.02 | 4.02 | 3.86 | 3.86 | 0.0M |
| 2024-01-02 | 3.90 | 3.96 | 3.90 | 3.96 | 0.0M |