5.62
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.90 | 6.07 | 5.58 | 5.62 | 29.9M |
| 2025-09-25 | 5.78 | 5.99 | 5.61 | 5.87 | 43.8M |
| 2025-09-24 | 5.44 | 5.70 | 5.33 | 5.70 | 27.7M |
| 2025-09-23 | 5.53 | 5.53 | 5.22 | 5.43 | 47.7M |
| 2025-09-22 | 5.25 | 5.27 | 5.20 | 5.27 | 10.0M |
| 2025-09-19 | 4.88 | 5.02 | 4.83 | 5.02 | 17.3M |
| 2025-09-18 | 4.85 | 4.90 | 4.73 | 4.78 | 21.3M |
| 2025-09-17 | 4.66 | 4.90 | 4.65 | 4.90 | 32.7M |
| 2025-09-16 | 4.64 | 4.73 | 4.60 | 4.67 | 8.5M |
| 2025-09-15 | 4.65 | 4.69 | 4.61 | 4.62 | 6.4M |
| 2025-09-12 | 4.66 | 4.67 | 4.63 | 4.65 | 8.2M |
| 2025-09-11 | 4.69 | 4.70 | 4.63 | 4.66 | 9.5M |
| 2025-09-10 | 4.66 | 4.78 | 4.65 | 4.71 | 8.9M |
| 2025-09-09 | 4.69 | 4.73 | 4.65 | 4.67 | 7.2M |
| 2025-09-08 | 4.73 | 4.75 | 4.66 | 4.69 | 6.5M |
| 2025-09-05 | 4.64 | 4.73 | 4.62 | 4.73 | 7.5M |
| 2025-09-04 | 4.64 | 4.71 | 4.60 | 4.63 | 8.0M |
| 2025-09-03 | 4.68 | 4.69 | 4.59 | 4.60 | 7.0M |
| 2025-09-02 | 4.75 | 4.75 | 4.64 | 4.66 | 10.1M |
| 2025-09-01 | 4.95 | 4.95 | 4.77 | 4.78 | 12.9M |
| 2025-08-29 | 4.67 | 4.84 | 4.65 | 4.80 | 12.0M |
| 2025-08-28 | 4.71 | 4.71 | 4.59 | 4.67 | 9.3M |
| 2025-08-27 | 4.84 | 4.84 | 4.70 | 4.70 | 11.8M |
| 2025-08-26 | 4.85 | 4.94 | 4.84 | 4.86 | 11.4M |
| 2025-08-25 | 4.90 | 4.95 | 4.82 | 4.85 | 13.6M |
| 2025-08-22 | 4.80 | 4.87 | 4.80 | 4.83 | 9.1M |
| 2025-08-21 | 4.76 | 4.94 | 4.71 | 4.82 | 13.5M |
| 2025-08-20 | 4.68 | 4.89 | 4.64 | 4.78 | 16.3M |
| 2025-08-19 | 4.73 | 4.74 | 4.66 | 4.66 | 11.4M |
| 2025-08-18 | 4.80 | 4.81 | 4.71 | 4.73 | 13.9M |
| 2025-08-15 | 4.55 | 4.79 | 4.52 | 4.79 | 17.6M |
| 2025-08-14 | 4.64 | 4.65 | 4.55 | 4.56 | 11.2M |
| 2025-08-13 | 4.67 | 4.71 | 4.64 | 4.64 | 8.5M |
| 2025-08-12 | 4.69 | 4.75 | 4.65 | 4.66 | 9.4M |
| 2025-08-11 | 4.71 | 4.71 | 4.63 | 4.71 | 10.7M |
| 2025-08-08 | 4.81 | 4.82 | 4.73 | 4.74 | 7.0M |
| 2025-08-07 | 4.75 | 4.80 | 4.74 | 4.78 | 8.0M |
| 2025-08-06 | 4.83 | 4.84 | 4.76 | 4.77 | 9.3M |
| 2025-08-05 | 4.90 | 4.92 | 4.83 | 4.84 | 10.7M |
| 2025-08-04 | 5.10 | 5.10 | 4.91 | 4.94 | 9.7M |
| 2025-08-01 | 4.94 | 4.97 | 4.85 | 4.94 | 9.7M |
| 2025-07-31 | 5.02 | 5.03 | 4.91 | 4.92 | 9.5M |
| 2025-07-30 | 4.90 | 5.03 | 4.87 | 4.98 | 15.1M |
| 2025-07-29 | 4.88 | 4.94 | 4.77 | 4.92 | 14.0M |
| 2025-07-28 | 4.98 | 5.02 | 4.92 | 4.94 | 17.7M |
| 2025-07-25 | 4.89 | 4.95 | 4.77 | 4.79 | 20.0M |
| 2025-07-24 | 4.84 | 4.96 | 4.84 | 4.94 | 9.6M |
| 2025-07-23 | 4.97 | 5.02 | 4.91 | 4.93 | 9.0M |
| 2025-07-22 | 5.04 | 5.10 | 4.96 | 4.99 | 12.3M |
| 2025-07-21 | 5.11 | 5.16 | 4.96 | 5.06 | 13.7M |
| 2025-07-18 | 5.20 | 5.20 | 5.01 | 5.13 | 29.8M |
| 2025-07-17 | 4.95 | 4.95 | 4.95 | 4.95 | 2.8M |
| 2025-07-16 | 4.64 | 4.74 | 4.61 | 4.71 | 8.5M |
| 2025-07-15 | 4.74 | 4.75 | 4.53 | 4.63 | 10.6M |
| 2025-07-14 | 4.74 | 4.78 | 4.70 | 4.72 | 7.1M |
| 2025-07-11 | 4.77 | 4.83 | 4.73 | 4.77 | 9.7M |
| 2025-07-10 | 4.94 | 4.96 | 4.78 | 4.78 | 18.3M |
| 2025-07-09 | 4.80 | 5.04 | 4.75 | 5.03 | 15.7M |
| 2025-07-08 | 4.78 | 4.90 | 4.76 | 4.80 | 6.8M |
| 2025-07-07 | 4.74 | 4.84 | 4.61 | 4.83 | 9.2M |
| 2025-07-04 | 4.94 | 4.98 | 4.82 | 4.83 | 8.1M |
| 2025-07-03 | 4.84 | 4.98 | 4.83 | 4.92 | 6.2M |
| 2025-07-02 | 4.93 | 4.95 | 4.85 | 4.90 | 6.5M |
| 2025-07-01 | 4.97 | 5.03 | 4.90 | 4.93 | 8.9M |
| 2025-06-30 | 4.87 | 5.02 | 4.85 | 4.98 | 11.1M |
| 2025-06-27 | 4.99 | 4.99 | 4.80 | 4.83 | 15.2M |
| 2025-06-26 | 5.04 | 5.08 | 4.98 | 4.99 | 11.1M |
| 2025-06-25 | 5.02 | 5.20 | 5.01 | 5.01 | 18.4M |
| 2025-06-24 | 5.30 | 5.40 | 5.22 | 5.25 | 10.1M |
| 2025-06-23 | 4.95 | 5.25 | 4.95 | 5.25 | 9.2M |
| 2025-06-20 | 5.01 | 5.15 | 4.96 | 5.00 | 10.2M |
| 2025-06-19 | 5.19 | 5.40 | 5.11 | 5.11 | 11.1M |
| 2025-06-18 | 5.52 | 5.53 | 5.29 | 5.34 | 11.5M |
| 2025-06-17 | 5.54 | 5.63 | 5.48 | 5.56 | 8.1M |
| 2025-06-16 | 5.50 | 5.64 | 5.42 | 5.54 | 8.8M |
| 2025-06-13 | 5.70 | 5.72 | 5.49 | 5.60 | 15.8M |
| 2025-06-12 | 5.62 | 5.91 | 5.56 | 5.78 | 16.4M |
| 2025-06-11 | 5.68 | 5.81 | 5.63 | 5.65 | 12.4M |
| 2025-06-10 | 6.02 | 6.03 | 5.71 | 5.77 | 17.4M |
| 2025-06-09 | 6.09 | 6.09 | 5.90 | 5.98 | 21.0M |
| 2025-06-06 | 5.80 | 5.80 | 5.76 | 5.80 | 5.0M |
| 2025-06-05 | 5.74 | 5.82 | 5.50 | 5.52 | 18.3M |
| 2025-06-04 | 5.60 | 6.02 | 5.60 | 5.78 | 19.2M |
| 2025-06-03 | 6.01 | 6.05 | 5.88 | 5.88 | 16.8M |
| 2025-05-30 | 5.90 | 6.26 | 5.74 | 6.19 | 26.0M |
| 2025-05-29 | 6.06 | 6.20 | 5.92 | 5.96 | 25.9M |
| 2025-05-28 | 6.29 | 6.29 | 5.80 | 6.23 | 42.6M |
| 2025-05-27 | 5.89 | 5.99 | 5.80 | 5.99 | 4.7M |
| 2025-05-26 | 5.40 | 5.70 | 5.33 | 5.70 | 23.5M |
| 2025-05-23 | 5.20 | 5.43 | 5.19 | 5.43 | 20.5M |
| 2025-05-22 | 5.32 | 5.35 | 5.13 | 5.17 | 13.7M |
| 2025-05-21 | 5.14 | 5.42 | 5.14 | 5.29 | 13.4M |
| 2025-05-20 | 5.36 | 5.45 | 5.17 | 5.18 | 23.0M |
| 2025-05-19 | 5.00 | 5.20 | 4.95 | 5.20 | 7.2M |
| 2025-05-16 | 4.86 | 5.04 | 4.67 | 4.95 | 14.1M |
| 2025-05-15 | 5.03 | 5.15 | 4.87 | 4.90 | 18.9M |
| 2025-05-14 | 4.99 | 5.15 | 4.99 | 5.00 | 24.2M |
| 2025-05-13 | 5.60 | 5.80 | 5.25 | 5.25 | 32.6M |
| 2025-05-12 | 5.53 | 5.53 | 5.36 | 5.53 | 21.5M |
| 2025-05-09 | 5.22 | 5.27 | 5.14 | 5.27 | 4.9M |
| 2025-05-08 | 4.77 | 5.02 | 4.73 | 5.02 | 11.9M |
| 2025-05-07 | 4.83 | 4.85 | 4.64 | 4.78 | 28.1M |
| 2025-05-06 | 4.62 | 4.62 | 4.61 | 4.62 | 4.9M |
| 2025-04-29 | 4.27 | 4.47 | 4.15 | 4.40 | 14.2M |
| 2025-04-28 | 4.51 | 4.52 | 4.27 | 4.27 | 12.7M |
| 2025-04-25 | 4.56 | 4.61 | 4.44 | 4.49 | 15.2M |
| 2025-04-24 | 4.75 | 4.92 | 4.63 | 4.67 | 13.6M |
| 2025-04-23 | 4.60 | 4.86 | 4.59 | 4.75 | 10.9M |
| 2025-04-22 | 4.69 | 4.88 | 4.63 | 4.70 | 19.3M |
| 2025-04-21 | 4.45 | 4.67 | 4.45 | 4.67 | 9.8M |
| 2025-04-18 | 4.56 | 4.59 | 4.45 | 4.45 | 20.0M |
| 2025-04-17 | 4.72 | 4.84 | 4.61 | 4.68 | 14.3M |
| 2025-04-16 | 4.71 | 4.84 | 4.67 | 4.79 | 15.9M |
| 2025-04-15 | 4.90 | 4.93 | 4.68 | 4.74 | 20.6M |
| 2025-04-14 | 4.88 | 5.00 | 4.72 | 4.92 | 32.3M |
| 2025-04-11 | 4.55 | 4.76 | 4.53 | 4.76 | 15.1M |
| 2025-04-10 | 4.41 | 4.53 | 4.31 | 4.53 | 18.6M |
| 2025-04-09 | 4.40 | 4.47 | 4.27 | 4.31 | 31.1M |
| 2025-04-08 | 4.49 | 4.49 | 4.49 | 4.49 | 0.7M |
| 2025-04-07 | 4.73 | 4.73 | 4.73 | 4.73 | 0.8M |
| 2025-04-03 | 4.91 | 5.15 | 4.90 | 4.98 | 16.3M |
| 2025-04-02 | 5.12 | 5.16 | 5.00 | 5.00 | 22.5M |
| 2025-04-01 | 5.60 | 5.70 | 5.22 | 5.26 | 23.1M |
| 2025-03-31 | 5.56 | 5.57 | 5.44 | 5.44 | 20.9M |
| 2025-03-28 | 5.43 | 5.73 | 5.26 | 5.73 | 39.8M |
| 2025-03-27 | 5.46 | 5.46 | 5.46 | 5.46 | 2.1M |
| 2025-03-26 | 6.12 | 6.12 | 5.66 | 5.75 | 36.6M |
| 2025-03-25 | 5.73 | 6.21 | 5.73 | 5.83 | 37.1M |
| 2025-03-24 | 6.03 | 6.03 | 6.03 | 6.03 | 0.9M |
| 2025-03-21 | 6.35 | 6.35 | 6.35 | 6.35 | 2.8M |
| 2025-03-20 | 6.96 | 6.96 | 6.68 | 6.68 | 27.1M |
| 2025-03-19 | 6.95 | 7.03 | 6.95 | 7.03 | 15.5M |
| 2025-03-18 | 7.32 | 7.32 | 7.32 | 7.32 | 0.8M |
| 2025-03-17 | 7.70 | 7.70 | 7.70 | 7.70 | 3.0M |
| 2025-03-14 | 8.26 | 8.30 | 7.98 | 8.10 | 9.0M |
| 2025-03-13 | 8.16 | 8.38 | 8.09 | 8.25 | 8.8M |
| 2025-03-12 | 8.59 | 8.59 | 8.18 | 8.18 | 14.6M |
| 2025-03-11 | 8.78 | 8.90 | 8.47 | 8.61 | 16.5M |
| 2025-03-10 | 8.14 | 8.54 | 8.14 | 8.54 | 9.6M |
| 2025-03-07 | 7.90 | 8.24 | 7.78 | 8.13 | 14.6M |
| 2025-03-06 | 7.86 | 8.25 | 7.86 | 8.04 | 18.4M |
| 2025-03-05 | 7.90 | 8.13 | 7.74 | 7.86 | 12.0M |
| 2025-03-04 | 7.98 | 8.35 | 7.84 | 8.00 | 12.3M |
| 2025-03-03 | 8.72 | 8.88 | 8.24 | 8.24 | 14.1M |
| 2025-02-28 | 8.60 | 8.67 | 8.49 | 8.67 | 3.9M |
| 2025-02-27 | 7.90 | 8.26 | 7.87 | 8.26 | 9.7M |
| 2025-02-26 | 8.16 | 8.36 | 7.78 | 7.87 | 16.0M |
| 2025-02-25 | 8.40 | 8.60 | 8.08 | 8.18 | 13.9M |
| 2025-02-24 | 8.60 | 8.78 | 8.46 | 8.46 | 11.1M |
| 2025-02-21 | 9.20 | 9.21 | 8.85 | 8.90 | 9.7M |
| 2025-02-20 | 9.25 | 9.34 | 9.10 | 9.20 | 7.2M |
| 2025-02-19 | 9.01 | 9.37 | 8.85 | 9.24 | 8.9M |
| 2025-02-18 | 9.03 | 9.33 | 8.90 | 9.00 | 8.3M |
| 2025-02-17 | 9.33 | 9.47 | 9.13 | 9.13 | 10.6M |
| 2025-02-14 | 9.40 | 9.95 | 9.23 | 9.61 | 12.9M |
| 2025-02-13 | 10.00 | 10.19 | 9.53 | 9.53 | 12.2M |
| 2025-02-12 | 10.18 | 10.39 | 9.99 | 10.03 | 10.2M |
| 2025-02-11 | 10.24 | 10.67 | 10.19 | 10.19 | 13.5M |
| 2025-02-10 | 9.70 | 10.16 | 9.57 | 10.16 | 12.3M |
| 2025-02-07 | 9.22 | 9.68 | 9.19 | 9.68 | 15.2M |
| 2025-02-06 | 9.21 | 9.68 | 9.20 | 9.22 | 14.9M |
| 2025-02-05 | 9.68 | 9.90 | 9.68 | 9.68 | 3.5M |
| 2025-01-27 | 10.04 | 10.74 | 10.03 | 10.19 | 11.6M |
| 2025-01-24 | 11.08 | 11.10 | 10.54 | 10.56 | 8.9M |
| 2025-01-23 | 11.67 | 11.72 | 11.09 | 11.09 | 7.5M |
| 2025-01-22 | 10.76 | 11.67 | 10.57 | 11.67 | 9.1M |
| 2025-01-21 | 11.23 | 11.60 | 11.11 | 11.11 | 10.3M |
| 2025-01-20 | 11.91 | 12.25 | 11.69 | 11.69 | 9.4M |
| 2025-01-17 | 12.27 | 12.78 | 12.17 | 12.30 | 7.3M |
| 2025-01-16 | 12.45 | 12.83 | 12.27 | 12.27 | 11.4M |
| 2025-01-15 | 13.15 | 13.40 | 12.78 | 12.92 | 10.5M |
| 2025-01-14 | 12.20 | 13.02 | 11.92 | 13.02 | 12.5M |
| 2025-01-10 | 11.58 | 12.67 | 11.58 | 12.40 | 16.2M |
| 2025-01-09 | 12.36 | 12.68 | 12.19 | 12.19 | 5.7M |
| 2025-01-08 | 12.56 | 12.83 | 12.46 | 12.83 | 17.1M |
| 2025-01-07 | 12.22 | 12.22 | 11.12 | 12.22 | 10.7M |
| 2025-01-06 | 11.64 | 11.64 | 11.64 | 11.64 | 0.0M |
| 2025-01-03 | 11.09 | 11.09 | 11.09 | 11.09 | 0.0M |
| 2025-01-02 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0M |