Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 17.35 | 17.35 | 17.00 | 17.00 | 0.0M |
| 2024-12-27 | 17.25 | 17.30 | 17.25 | 17.30 | 0.0M |
| 2024-12-24 | 17.10 | 17.10 | 17.01 | 17.01 | 0.0M |
| 2024-12-23 | 17.04 | 17.10 | 17.04 | 17.10 | 0.0M |
| 2024-12-20 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-12-19 | 16.49 | 16.49 | 16.49 | 16.49 | 0.0M |
| 2024-12-18 | 16.45 | 16.83 | 16.45 | 16.83 | 0.0M |
| 2024-12-16 | 16.72 | 16.75 | 16.72 | 16.75 | 0.0M |
| 2024-12-13 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0M |
| 2024-12-12 | 16.50 | 16.79 | 16.50 | 16.79 | 0.0M |
| 2024-12-10 | 16.01 | 16.80 | 16.01 | 16.79 | 0.0M |
| 2024-12-06 | 15.67 | 15.67 | 15.30 | 15.30 | 0.0M |
| 2024-12-05 | 15.34 | 15.34 | 15.34 | 15.34 | 0.0M |
| 2024-12-04 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0M |
| 2024-12-03 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-12-02 | 15.00 | 15.10 | 14.40 | 15.10 | 0.0M |
| 2024-11-27 | 15.40 | 15.40 | 15.40 | 15.40 | 0.0M |
| 2024-11-26 | 15.00 | 15.00 | 14.50 | 15.00 | 0.0M |
| 2024-11-25 | 15.00 | 15.79 | 14.44 | 15.79 | 0.0M |
| 2024-11-21 | 15.00 | 15.00 | 14.25 | 14.25 | 0.0M |
| 2024-11-20 | 14.62 | 14.62 | 14.62 | 14.62 | 0.0M |
| 2024-11-19 | 14.60 | 14.75 | 14.50 | 14.60 | 0.1M |
| 2024-11-18 | 14.50 | 14.75 | 14.33 | 14.75 | 0.0M |
| 2024-11-15 | 14.20 | 14.20 | 14.20 | 14.20 | 0.0M |
| 2024-11-14 | 13.51 | 14.20 | 13.51 | 14.20 | 0.0M |
| 2024-11-13 | 14.67 | 14.67 | 14.00 | 14.64 | 0.0M |
| 2024-11-11 | 12.50 | 13.09 | 12.50 | 13.09 | 0.0M |
| 2024-11-08 | 12.50 | 13.09 | 12.50 | 13.09 | 0.0M |
| 2024-11-07 | 11.46 | 13.05 | 11.46 | 13.00 | 0.1M |
| 2024-11-06 | 8.50 | 12.00 | 8.50 | 12.00 | 0.0M |
| 2024-11-05 | 7.00 | 7.07 | 7.00 | 7.00 | 0.0M |
| 2024-10-31 | 7.11 | 7.11 | 6.78 | 6.78 | 0.0M |
| 2024-10-28 | 7.35 | 7.35 | 7.25 | 7.25 | 0.0M |
| 2024-10-25 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0M |
| 2024-10-22 | 7.30 | 7.35 | 7.30 | 7.35 | 0.0M |
| 2024-10-21 | 7.09 | 7.25 | 7.09 | 7.25 | 0.0M |
| 2024-10-17 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2024-10-11 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0M |
| 2024-10-10 | 6.25 | 6.30 | 6.25 | 6.30 | 0.0M |
| 2024-10-09 | 6.20 | 6.25 | 6.20 | 6.25 | 0.0M |
| 2024-10-08 | 6.05 | 6.16 | 6.05 | 6.16 | 0.0M |
| 2024-09-27 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-09-13 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-09-11 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0M |
| 2024-09-10 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-09-09 | 6.24 | 6.30 | 6.24 | 6.30 | 0.6M |
| 2024-09-04 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0M |
| 2024-09-03 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0M |
| 2024-08-29 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-08-23 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-08-22 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-08-16 | 5.33 | 5.33 | 5.28 | 5.28 | 0.0M |
| 2024-08-13 | 5.44 | 5.44 | 5.33 | 5.33 | 0.0M |
| 2024-08-12 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2024-08-09 | 5.44 | 5.59 | 5.44 | 5.59 | 0.0M |
| 2024-08-06 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-08-05 | 5.40 | 5.46 | 5.25 | 5.27 | 0.0M |
| 2024-08-02 | 5.85 | 5.85 | 5.49 | 5.49 | 0.0M |
| 2024-08-01 | 6.11 | 6.46 | 5.86 | 6.46 | 0.0M |
| 2024-07-19 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0M |
| 2024-07-18 | 7.45 | 7.45 | 7.45 | 7.45 | 0.0M |
| 2024-07-16 | 7.45 | 7.57 | 7.45 | 7.57 | 0.0M |
| 2024-07-15 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0M |
| 2024-07-05 | 7.28 | 7.28 | 6.98 | 7.00 | 0.0M |
| 2024-07-02 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-07-01 | 7.00 | 7.12 | 7.00 | 7.12 | 0.2M |
| 2024-06-28 | 7.23 | 7.23 | 7.08 | 7.08 | 0.0M |
| 2024-06-27 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0M |
| 2024-06-26 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0M |
| 2024-06-18 | 6.80 | 6.80 | 6.75 | 6.75 | 0.0M |
| 2024-06-14 | 7.00 | 7.01 | 6.80 | 6.80 | 0.0M |
| 2024-06-11 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2024-06-05 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-06-04 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-06-03 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2024-05-31 | 6.99 | 7.39 | 6.99 | 7.39 | 0.0M |
| 2024-05-30 | 6.97 | 6.99 | 6.97 | 6.99 | 0.0M |
| 2024-05-24 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0M |
| 2024-05-21 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0M |
| 2024-05-20 | 6.34 | 6.69 | 6.34 | 6.69 | 0.0M |
| 2024-05-17 | 6.13 | 6.15 | 6.13 | 6.15 | 0.0M |
| 2024-05-16 | 6.11 | 6.35 | 6.11 | 6.35 | 0.0M |
| 2024-05-13 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2024-05-08 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0M |
| 2024-05-07 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0M |
| 2024-05-06 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0M |
| 2024-04-17 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0M |
| 2024-04-16 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-04-11 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2024-04-09 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2024-04-08 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-04-01 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2024-03-27 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0M |
| 2024-03-26 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0M |
| 2024-03-21 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-03-15 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-03-12 | 6.10 | 6.10 | 6.08 | 6.08 | 0.0M |
| 2024-03-11 | 6.05 | 6.27 | 6.05 | 6.11 | 0.0M |
| 2024-03-08 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-03-06 | 5.65 | 5.72 | 5.65 | 5.72 | 0.0M |
| 2024-02-14 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-02-13 | 5.22 | 5.24 | 5.15 | 5.24 | 0.0M |
| 2024-02-12 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2024-02-09 | 5.00 | 5.08 | 5.00 | 5.04 | 0.0M |
| 2024-02-07 | 5.40 | 5.40 | 5.00 | 5.08 | 0.0M |
| 2024-02-06 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2024-01-29 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0M |
| 2024-01-26 | 5.55 | 5.65 | 5.55 | 5.65 | 0.0M |
| 2024-01-25 | 5.76 | 5.90 | 5.40 | 5.55 | 0.1M |
| 2024-01-23 | 5.99 | 6.02 | 5.76 | 5.88 | 0.0M |
| 2024-01-22 | 5.51 | 5.90 | 5.49 | 5.90 | 0.0M |
| 2024-01-19 | 5.40 | 5.49 | 5.35 | 5.49 | 0.0M |
| 2024-01-18 | 5.09 | 5.26 | 5.09 | 5.26 | 0.0M |
| 2024-01-17 | 4.70 | 4.95 | 4.68 | 4.95 | 0.1M |
| 2024-01-16 | 4.50 | 4.65 | 4.50 | 4.65 | 0.0M |
| 2024-01-12 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-01-10 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-01-09 | 4.42 | 4.49 | 4.24 | 4.49 | 0.0M |
| 2024-01-05 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0M |