7.58
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 | 7.98 | 7.98 | 7.62 | 7.62 | 0.0M |
| 2024-12-27 | 8.15 | 8.15 | 7.76 | 7.89 | 0.0M |
| 2024-12-23 | 7.72 | 7.88 | 7.68 | 7.68 | 0.0M |
| 2024-12-20 | 7.66 | 7.94 | 7.45 | 7.73 | 0.0M |
| 2024-12-19 | 7.80 | 7.80 | 7.76 | 7.76 | 0.0M |
| 2024-12-18 | 8.30 | 8.37 | 7.76 | 7.86 | 0.0M |
| 2024-12-17 | 8.51 | 8.51 | 8.08 | 8.30 | 0.0M |
| 2024-12-16 | 8.00 | 8.52 | 7.90 | 8.42 | 0.0M |
| 2024-12-13 | 8.32 | 8.32 | 8.32 | 8.32 | 0.0M |
| 2024-12-12 | 8.06 | 8.45 | 7.94 | 8.34 | 0.0M |
| 2024-12-11 | 8.10 | 8.32 | 7.93 | 8.13 | 0.0M |
| 2024-12-10 | 8.40 | 8.40 | 8.07 | 8.07 | 0.0M |
| 2024-12-09 | 8.55 | 8.60 | 8.25 | 8.33 | 0.0M |
| 2024-12-06 | 8.56 | 9.01 | 8.56 | 8.60 | 0.0M |
| 2024-12-05 | 8.88 | 8.93 | 8.55 | 8.55 | 0.0M |
| 2024-12-04 | 8.76 | 8.94 | 8.66 | 8.87 | 0.0M |
| 2024-12-03 | 9.48 | 9.52 | 8.65 | 8.78 | 0.0M |
| 2024-12-02 | 9.56 | 9.85 | 9.15 | 9.51 | 0.0M |
| 2024-11-29 | 9.40 | 9.72 | 9.34 | 9.53 | 0.0M |
| 2024-11-27 | 9.74 | 9.80 | 9.30 | 9.30 | 0.0M |
| 2024-11-26 | 9.63 | 9.75 | 9.16 | 9.33 | 0.0M |
| 2024-11-25 | 9.18 | 9.52 | 9.10 | 9.41 | 0.0M |
| 2024-11-22 | 9.06 | 9.17 | 9.02 | 9.04 | 0.0M |
| 2024-11-21 | 8.58 | 9.22 | 8.48 | 9.05 | 0.0M |
| 2024-11-20 | 7.70 | 8.42 | 7.70 | 8.30 | 0.0M |
| 2024-11-19 | 8.05 | 8.05 | 7.81 | 7.84 | 0.0M |
| 2024-11-18 | 7.48 | 8.15 | 7.40 | 8.03 | 0.0M |
| 2024-11-15 | 8.58 | 8.73 | 7.40 | 7.51 | 0.0M |
| 2024-11-14 | 9.55 | 9.68 | 8.85 | 8.86 | 0.0M |
| 2024-11-13 | 10.10 | 10.50 | 9.43 | 9.55 | 0.0M |
| 2024-11-12 | 10.96 | 11.13 | 9.98 | 10.36 | 0.0M |
| 2024-11-11 | 10.89 | 11.72 | 10.89 | 11.20 | 0.0M |
| 2024-11-08 | 10.10 | 11.23 | 10.10 | 11.09 | 0.0M |
| 2024-11-07 | 10.11 | 11.58 | 9.80 | 10.39 | 0.1M |
| 2024-11-06 | 8.55 | 8.79 | 8.54 | 8.54 | 0.0M |
| 2024-11-05 | 8.17 | 8.17 | 7.97 | 8.14 | 0.0M |
| 2024-11-04 | 8.27 | 8.27 | 7.95 | 8.09 | 0.0M |
| 2024-11-01 | 8.43 | 8.60 | 8.26 | 8.50 | 0.0M |
| 2024-10-31 | 8.69 | 8.69 | 8.33 | 8.33 | 0.0M |
| 2024-10-30 | 8.70 | 9.00 | 8.53 | 9.00 | 0.0M |
| 2024-10-29 | 9.01 | 9.06 | 8.55 | 8.56 | 0.0M |
| 2024-10-28 | 8.57 | 8.91 | 8.57 | 8.88 | 0.0M |
| 2024-10-25 | 8.30 | 8.32 | 8.08 | 8.08 | 0.0M |
| 2024-10-24 | 8.00 | 8.36 | 7.91 | 8.21 | 0.0M |
| 2024-10-23 | 8.43 | 8.69 | 8.00 | 8.14 | 0.0M |
| 2024-10-22 | 9.41 | 9.82 | 8.51 | 8.61 | 0.0M |
| 2024-10-21 | 8.53 | 9.62 | 8.39 | 9.46 | 0.0M |
| 2024-10-18 | 8.52 | 8.55 | 8.19 | 8.55 | 0.0M |
| 2024-10-17 | 8.33 | 8.55 | 8.24 | 8.55 | 0.0M |
| 2024-10-16 | 8.32 | 8.57 | 8.20 | 8.38 | 0.0M |
| 2024-10-15 | 8.18 | 8.37 | 8.07 | 8.37 | 0.0M |
| 2024-10-14 | 7.93 | 8.20 | 7.88 | 8.20 | 0.0M |
| 2024-10-11 | 7.79 | 8.30 | 7.79 | 7.85 | 0.0M |
| 2024-10-10 | 8.25 | 8.25 | 7.57 | 7.72 | 0.0M |
| 2024-10-09 | 8.48 | 8.51 | 8.24 | 8.39 | 0.0M |
| 2024-10-08 | 8.29 | 8.93 | 8.00 | 8.41 | 0.0M |
| 2024-10-07 | 8.51 | 8.52 | 8.00 | 8.32 | 0.0M |
| 2024-10-04 | 8.02 | 8.78 | 7.87 | 8.44 | 0.0M |
| 2024-10-03 | 8.41 | 8.41 | 8.19 | 8.19 | 0.0M |
| 2024-10-02 | 7.52 | 8.34 | 7.46 | 8.32 | 0.0M |
| 2024-10-01 | 7.53 | 7.64 | 7.20 | 7.64 | 0.0M |
| 2024-09-30 | 6.76 | 7.46 | 6.56 | 7.46 | 0.0M |
| 2024-09-27 | 6.55 | 6.90 | 6.32 | 6.83 | 0.1M |
| 2024-09-26 | 5.45 | 6.60 | 5.36 | 6.49 | 0.1M |
| 2024-09-25 | 5.39 | 6.40 | 5.13 | 5.41 | 0.1M |
| 2024-09-24 | 5.46 | 5.57 | 5.31 | 5.39 | 0.0M |
| 2024-09-23 | 6.03 | 6.10 | 5.40 | 5.45 | 0.0M |
| 2024-09-20 | 6.21 | 6.21 | 5.90 | 5.90 | 0.0M |
| 2024-09-19 | 6.17 | 6.48 | 6.16 | 6.34 | 0.0M |
| 2024-09-18 | 6.21 | 6.55 | 6.05 | 6.21 | 0.0M |
| 2024-09-17 | 6.45 | 6.62 | 6.17 | 6.17 | 0.0M |
| 2024-09-16 | 7.16 | 7.26 | 6.44 | 6.52 | 0.0M |
| 2024-09-13 | 6.95 | 7.40 | 6.50 | 7.05 | 0.0M |
| 2024-09-12 | 6.81 | 7.07 | 6.71 | 6.87 | 0.0M |
| 2024-09-11 | 6.90 | 7.00 | 6.71 | 6.88 | 0.0M |
| 2024-09-10 | 6.87 | 7.06 | 6.86 | 6.90 | 0.0M |
| 2024-09-09 | 6.74 | 7.01 | 6.38 | 6.94 | 0.0M |
| 2024-09-06 | 6.88 | 6.92 | 6.60 | 6.84 | 0.0M |
| 2024-09-05 | 6.80 | 7.10 | 6.61 | 6.89 | 0.0M |
| 2024-09-04 | 6.57 | 7.00 | 6.50 | 6.60 | 0.0M |
| 2024-09-03 | 7.75 | 7.75 | 6.52 | 6.62 | 0.1M |
| 2024-09-02 | 7.88 | 7.98 | 7.65 | 7.77 | 0.1M |
| 2024-08-30 | 9.30 | 10.74 | 7.35 | 7.61 | 0.2M |
| 2024-08-29 | 8.50 | 8.60 | 8.00 | 8.14 | 0.0M |
| 2024-08-28 | 8.28 | 8.55 | 7.79 | 8.00 | 0.0M |
| 2024-08-27 | 8.26 | 8.44 | 8.00 | 8.28 | 0.0M |
| 2024-08-26 | 8.90 | 9.00 | 7.86 | 8.46 | 0.0M |
| 2024-08-23 | 8.48 | 8.86 | 8.34 | 8.50 | 0.0M |
| 2024-08-22 | 9.31 | 9.78 | 8.38 | 8.51 | 0.0M |
| 2024-08-21 | 8.43 | 9.49 | 7.92 | 9.45 | 0.1M |
| 2024-08-20 | 11.11 | 11.48 | 8.39 | 8.64 | 0.1M |
| 2024-08-19 | 11.00 | 11.91 | 8.87 | 10.93 | 0.1M |
| 2024-08-16 | 7.91 | 10.46 | 7.91 | 9.76 | 0.1M |
| 2024-08-15 | 6.95 | 8.10 | 6.43 | 7.96 | 0.1M |
| 2024-08-14 | 6.28 | 7.01 | 5.67 | 6.91 | 0.1M |
| 2024-08-13 | 6.02 | 6.59 | 6.02 | 6.26 | 0.0M |
| 2024-08-12 | 6.59 | 6.59 | 5.97 | 5.97 | 0.0M |
| 2024-08-09 | 7.88 | 8.18 | 6.24 | 6.24 | 0.0M |
| 2024-08-08 | 5.25 | 7.71 | 5.08 | 7.70 | 0.0M |
| 2024-08-07 | 6.65 | 6.65 | 4.84 | 5.26 | 0.1M |
| 2024-08-06 | 8.70 | 9.67 | 8.70 | 8.90 | 0.0M |
| 2024-08-05 | 8.82 | 9.02 | 6.60 | 8.76 | 0.0M |
| 2024-08-02 | 10.04 | 10.61 | 8.73 | 9.17 | 0.0M |
| 2024-08-01 | 11.59 | 12.33 | 9.29 | 9.73 | 0.0M |
| 2024-07-31 | 10.91 | 12.70 | 10.59 | 12.20 | 0.0M |
| 2024-07-30 | 13.15 | 13.84 | 10.63 | 11.07 | 0.1M |
| 2024-07-29 | 13.06 | 13.95 | 13.00 | 13.72 | 0.0M |
| 2024-07-26 | 13.10 | 13.19 | 12.43 | 12.74 | 0.0M |
| 2024-07-25 | 13.36 | 13.51 | 12.44 | 12.78 | 0.0M |
| 2024-07-24 | 11.63 | 12.88 | 10.90 | 12.82 | 0.0M |
| 2024-07-23 | 10.66 | 11.63 | 10.38 | 11.48 | 0.0M |
| 2024-07-22 | 10.00 | 10.42 | 9.80 | 10.35 | 0.0M |
| 2024-07-19 | 10.14 | 10.91 | 9.70 | 10.22 | 0.0M |
| 2024-07-18 | 10.96 | 11.27 | 10.14 | 10.53 | 0.0M |
| 2024-07-17 | 11.45 | 12.25 | 10.36 | 10.81 | 0.0M |
| 2024-07-16 | 10.11 | 11.38 | 10.10 | 11.15 | 0.0M |
| 2024-07-15 | 11.00 | 11.00 | 9.80 | 10.60 | 0.1M |
| 2024-07-12 | 9.34 | 10.61 | 9.16 | 9.85 | 0.0M |
| 2024-07-11 | 8.87 | 9.35 | 8.55 | 9.22 | 0.0M |
| 2024-07-10 | 8.26 | 8.48 | 7.98 | 8.48 | 0.0M |
| 2024-07-09 | 7.87 | 8.07 | 7.71 | 8.01 | 0.0M |
| 2024-07-08 | 7.49 | 7.80 | 7.40 | 7.60 | 0.0M |
| 2024-07-05 | 6.87 | 7.33 | 6.87 | 7.33 | 0.0M |
| 2024-07-04 | 7.02 | 7.02 | 7.02 | 7.02 | 0.0M |
| 2024-07-03 | 7.14 | 7.14 | 6.65 | 7.02 | 0.0M |
| 2024-07-02 | 6.98 | 7.60 | 6.85 | 6.85 | 0.0M |
| 2024-07-01 | 6.21 | 6.62 | 6.21 | 6.62 | 0.0M |
| 2024-06-27 | 6.00 | 6.50 | 6.00 | 6.50 | 0.0M |
| 2024-06-26 | 6.60 | 6.60 | 6.02 | 6.13 | 0.0M |
| 2024-06-25 | 6.19 | 6.40 | 6.19 | 6.40 | 0.0M |
| 2024-06-24 | 6.08 | 6.51 | 5.95 | 6.48 | 0.0M |
| 2024-06-21 | 5.89 | 6.37 | 5.89 | 6.24 | 0.0M |
| 2024-06-20 | 6.00 | 6.04 | 5.98 | 6.04 | 0.0M |
| 2024-06-18 | 5.71 | 5.71 | 5.59 | 5.59 | 0.0M |
| 2024-06-17 | 5.63 | 5.73 | 5.50 | 5.50 | 0.0M |
| 2024-06-14 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0M |
| 2024-06-13 | 5.71 | 5.80 | 5.71 | 5.80 | 0.0M |
| 2024-06-12 | 5.88 | 6.21 | 5.88 | 6.21 | 0.0M |
| 2024-06-11 | 5.98 | 6.11 | 5.98 | 6.11 | 0.0M |
| 2024-06-10 | 5.95 | 5.95 | 5.78 | 5.91 | 0.0M |
| 2024-06-07 | 5.75 | 5.75 | 5.55 | 5.55 | 0.0M |
| 2024-06-06 | 6.09 | 6.37 | 5.76 | 5.76 | 0.0M |
| 2024-06-05 | 5.43 | 6.15 | 5.37 | 6.15 | 0.0M |
| 2024-06-04 | 5.65 | 5.65 | 5.30 | 5.30 | 0.0M |
| 2024-06-03 | 5.14 | 5.67 | 5.03 | 5.66 | 0.0M |
| 2024-05-31 | 4.76 | 5.07 | 4.76 | 5.03 | 0.0M |
| 2024-05-30 | 4.49 | 4.66 | 4.49 | 4.66 | 0.0M |
| 2024-05-29 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0M |
| 2024-05-28 | 4.50 | 4.52 | 4.31 | 4.52 | 0.0M |
| 2024-05-27 | 4.49 | 4.64 | 4.49 | 4.50 | 0.0M |
| 2024-05-24 | 4.68 | 4.83 | 4.25 | 4.34 | 0.0M |
| 2024-05-23 | 4.51 | 4.76 | 4.51 | 4.55 | 0.0M |
| 2024-05-22 | 4.87 | 4.91 | 4.54 | 4.62 | 0.0M |
| 2024-05-21 | 5.36 | 5.45 | 4.80 | 4.80 | 0.0M |
| 2024-05-20 | 5.48 | 5.68 | 5.48 | 5.68 | 0.0M |
| 2024-05-17 | 4.89 | 5.36 | 4.89 | 5.14 | 0.0M |
| 2024-05-16 | 5.23 | 5.23 | 4.99 | 4.99 | 0.0M |
| 2024-05-15 | 4.99 | 5.29 | 4.79 | 5.24 | 0.0M |
| 2024-05-14 | 5.02 | 5.02 | 4.79 | 4.79 | 0.0M |
| 2024-05-13 | 4.05 | 5.15 | 4.05 | 5.15 | 0.0M |
| 2024-05-10 | 3.95 | 4.04 | 3.95 | 3.96 | 0.0M |
| 2024-05-09 | 4.10 | 4.10 | 4.06 | 4.06 | 0.0M |
| 2024-05-08 | 4.10 | 4.50 | 4.04 | 4.04 | 0.0M |
| 2024-05-07 | 4.10 | 4.11 | 4.00 | 4.00 | 0.0M |
| 2024-05-06 | 3.70 | 4.10 | 3.59 | 3.74 | 0.0M |
| 2024-05-03 | 2.99 | 3.63 | 2.95 | 3.51 | 0.0M |
| 2024-05-02 | 3.00 | 3.98 | 2.70 | 3.01 | 0.1M |
| 2024-04-30 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0M |
| 2024-04-29 | 1.77 | 1.78 | 1.77 | 1.78 | 0.0M |
| 2024-04-26 | 1.87 | 1.87 | 1.79 | 1.79 | 0.0M |
| 2024-04-25 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0M |
| 2024-04-24 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0M |
| 2024-04-22 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0M |
| 2024-04-19 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2024-04-17 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0M |
| 2024-04-16 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0M |
| 2024-04-15 | 1.89 | 1.94 | 1.89 | 1.93 | 0.0M |
| 2024-04-12 | 2.13 | 2.13 | 1.93 | 1.93 | 0.0M |
| 2024-04-11 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0M |
| 2024-04-10 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2024-04-09 | 2.19 | 2.19 | 2.09 | 2.09 | 0.0M |
| 2024-04-08 | 2.11 | 2.11 | 2.10 | 2.10 | 0.0M |
| 2024-04-04 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2024-04-03 | 2.01 | 2.12 | 2.01 | 2.09 | 0.0M |
| 2024-04-02 | 2.20 | 2.20 | 2.01 | 2.01 | 0.0M |
| 2024-03-28 | 2.39 | 2.39 | 2.31 | 2.31 | 0.0M |
| 2024-03-27 | 2.42 | 2.42 | 2.38 | 2.38 | 0.0M |
| 2024-03-26 | 2.37 | 2.37 | 2.31 | 2.31 | 0.0M |
| 2024-03-25 | 2.20 | 2.39 | 2.20 | 2.39 | 0.0M |
| 2024-03-21 | 2.34 | 2.38 | 2.31 | 2.35 | 0.0M |
| 2024-03-20 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0M |
| 2024-03-19 | 2.34 | 2.34 | 2.27 | 2.27 | 0.0M |
| 2024-03-18 | 2.34 | 2.38 | 2.20 | 2.26 | 0.0M |
| 2024-03-15 | 2.18 | 2.22 | 2.18 | 2.22 | 0.0M |
| 2024-03-14 | 2.17 | 2.17 | 2.14 | 2.14 | 0.0M |
| 2024-03-13 | 2.18 | 2.18 | 2.06 | 2.06 | 0.0M |
| 2024-03-12 | 2.35 | 2.35 | 2.18 | 2.18 | 0.0M |
| 2024-03-11 | 2.45 | 2.67 | 2.45 | 2.54 | 0.0M |
| 2024-03-08 | 2.50 | 2.57 | 2.45 | 2.57 | 0.0M |
| 2024-03-07 | 2.60 | 2.60 | 2.24 | 2.53 | 0.0M |
| 2024-03-06 | 3.35 | 3.35 | 2.99 | 2.99 | 0.0M |
| 2024-03-05 | 2.90 | 3.36 | 2.81 | 3.13 | 0.0M |
| 2024-03-04 | 3.12 | 3.14 | 2.92 | 2.92 | 0.0M |
| 2024-03-01 | 3.07 | 3.25 | 3.00 | 3.11 | 0.0M |
| 2024-02-29 | 2.95 | 3.06 | 2.90 | 3.06 | 0.0M |
| 2024-02-28 | 3.12 | 3.30 | 2.97 | 2.97 | 0.0M |
| 2024-02-27 | 2.71 | 3.10 | 2.57 | 3.05 | 0.0M |
| 2024-02-26 | 2.54 | 2.80 | 2.54 | 2.66 | 0.0M |
| 2024-02-23 | 2.43 | 2.91 | 2.43 | 2.65 | 0.0M |
| 2024-02-22 | 2.40 | 2.69 | 2.20 | 2.69 | 0.0M |
| 2024-02-21 | 1.48 | 2.90 | 1.48 | 2.43 | 0.0M |
| 2024-02-20 | 1.48 | 1.48 | 1.38 | 1.38 | 0.0M |
| 2024-02-19 | 1.48 | 1.48 | 1.41 | 1.41 | 0.0M |
| 2024-02-16 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0M |
| 2024-02-15 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0M |
| 2024-02-14 | 1.48 | 1.53 | 1.48 | 1.53 | 0.0M |
| 2024-02-13 | 1.56 | 1.58 | 1.50 | 1.50 | 0.0M |
| 2024-02-12 | 1.48 | 1.70 | 1.48 | 1.69 | 0.0M |
| 2024-02-09 | 1.54 | 1.54 | 1.43 | 1.43 | 0.0M |
| 2024-02-08 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0M |
| 2024-02-07 | 1.46 | 1.46 | 1.41 | 1.41 | 0.0M |
| 2024-02-06 | 1.44 | 1.44 | 1.37 | 1.43 | 0.0M |
| 2024-02-05 | 1.53 | 1.53 | 1.44 | 1.46 | 0.0M |
| 2024-02-02 | 1.50 | 1.50 | 1.47 | 1.47 | 0.0M |
| 2024-02-01 | 1.52 | 1.52 | 1.51 | 1.51 | 0.0M |
| 2024-01-31 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2024-01-30 | 1.65 | 1.65 | 1.62 | 1.62 | 0.0M |
| 2024-01-29 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0M |
| 2024-01-26 | 1.76 | 1.76 | 1.70 | 1.70 | 0.0M |
| 2024-01-25 | 1.72 | 1.72 | 1.69 | 1.69 | 0.0M |
| 2024-01-24 | 1.84 | 1.84 | 1.74 | 1.74 | 0.0M |
| 2024-01-23 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0M |
| 2024-01-22 | 1.70 | 1.82 | 1.70 | 1.80 | 0.0M |
| 2024-01-19 | 1.68 | 1.72 | 1.67 | 1.72 | 0.0M |
| 2024-01-18 | 1.74 | 1.74 | 1.69 | 1.69 | 0.0M |
| 2024-01-17 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0M |
| 2024-01-15 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0M |
| 2024-01-12 | 1.90 | 1.99 | 1.86 | 1.86 | 0.0M |
| 2024-01-11 | 1.94 | 1.97 | 1.94 | 1.97 | 0.0M |
| 2024-01-10 | 2.00 | 2.04 | 1.99 | 2.01 | 0.0M |
| 2024-01-08 | 2.02 | 2.02 | 2.00 | 2.01 | 0.0M |
| 2024-01-05 | 2.09 | 2.09 | 2.04 | 2.04 | 0.0M |
| 2024-01-04 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0M |
| 2024-01-03 | 2.38 | 2.38 | 2.30 | 2.30 | 0.0M |
| 2024-01-02 | 2.20 | 2.47 | 2.20 | 2.41 | 0.0M |