Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 1.13 | 1.13 | 1.12 | 1.13 | 17.9M |
| 2022-12-29 | 1.12 | 1.13 | 1.12 | 1.13 | 27.7M |
| 2022-12-28 | 1.12 | 1.12 | 1.12 | 1.12 | 14.3M |
| 2022-12-27 | 1.12 | 1.13 | 1.12 | 1.13 | 14.8M |
| 2022-12-26 | 1.11 | 1.13 | 1.11 | 1.13 | 13.1M |
| 2022-12-23 | 1.10 | 1.11 | 1.09 | 1.11 | 18.4M |
| 2022-12-22 | 1.11 | 1.12 | 1.10 | 1.11 | 18.7M |
| 2022-12-21 | 1.12 | 1.13 | 1.11 | 1.11 | 17.4M |
| 2022-12-20 | 1.14 | 1.14 | 1.12 | 1.12 | 17.7M |
| 2022-12-19 | 1.16 | 1.16 | 1.13 | 1.14 | 20.5M |
| 2022-12-16 | 1.17 | 1.17 | 1.16 | 1.16 | 14.0M |
| 2022-12-15 | 1.15 | 1.18 | 1.15 | 1.17 | 19.4M |
| 2022-12-14 | 1.17 | 1.18 | 1.16 | 1.17 | 15.2M |
| 2022-12-13 | 1.19 | 1.19 | 1.17 | 1.17 | 15.7M |
| 2022-12-12 | 1.17 | 1.19 | 1.17 | 1.19 | 16.1M |
| 2022-12-09 | 1.17 | 1.18 | 1.17 | 1.18 | 18.9M |
| 2022-12-08 | 1.18 | 1.18 | 1.17 | 1.17 | 20.0M |
| 2022-12-07 | 1.18 | 1.19 | 1.18 | 1.18 | 19.6M |
| 2022-12-06 | 1.18 | 1.19 | 1.18 | 1.19 | 21.0M |
| 2022-12-05 | 1.17 | 1.18 | 1.17 | 1.18 | 19.1M |
| 2022-12-02 | 1.18 | 1.19 | 1.17 | 1.17 | 22.5M |
| 2022-12-01 | 1.17 | 1.18 | 1.17 | 1.18 | 21.2M |
| 2022-11-30 | 1.16 | 1.16 | 1.16 | 1.16 | 19.3M |
| 2022-11-29 | 1.15 | 1.17 | 1.15 | 1.16 | 19.0M |
| 2022-11-28 | 1.14 | 1.16 | 1.13 | 1.15 | 19.1M |
| 2022-11-25 | 1.17 | 1.17 | 1.16 | 1.16 | 21.3M |
| 2022-11-24 | 1.18 | 1.18 | 1.17 | 1.17 | 19.4M |
| 2022-11-23 | 1.18 | 1.18 | 1.16 | 1.17 | 19.0M |
| 2022-11-22 | 1.20 | 1.20 | 1.18 | 1.18 | 20.4M |
| 2022-11-21 | 1.20 | 1.20 | 1.19 | 1.20 | 14.6M |
| 2022-11-18 | 1.23 | 1.23 | 1.21 | 1.21 | 24.0M |
| 2022-11-17 | 1.20 | 1.21 | 1.18 | 1.21 | 17.2M |
| 2022-11-16 | 1.21 | 1.22 | 1.20 | 1.20 | 21.7M |
| 2022-11-15 | 1.18 | 1.21 | 1.18 | 1.21 | 23.7M |
| 2022-11-14 | 1.17 | 1.19 | 1.17 | 1.18 | 17.1M |
| 2022-11-11 | 1.18 | 1.20 | 1.17 | 1.17 | 17.4M |
| 2022-11-10 | 1.17 | 1.18 | 1.16 | 1.16 | 21.8M |
| 2022-11-09 | 1.20 | 1.20 | 1.18 | 1.18 | 17.6M |
| 2022-11-08 | 1.20 | 1.20 | 1.19 | 1.20 | 23.8M |
| 2022-11-07 | 1.20 | 1.21 | 1.18 | 1.21 | 25.7M |
| 2022-11-04 | 1.17 | 1.20 | 1.17 | 1.20 | 21.1M |
| 2022-11-03 | 1.18 | 1.19 | 1.17 | 1.18 | 20.7M |
| 2022-11-02 | 1.18 | 1.20 | 1.18 | 1.19 | 22.1M |
| 2022-11-01 | 1.15 | 1.18 | 1.15 | 1.18 | 21.3M |
| 2022-10-31 | 1.12 | 1.17 | 1.12 | 1.16 | 22.2M |
| 2022-10-28 | 1.17 | 1.17 | 1.13 | 1.14 | 23.7M |
| 2022-10-27 | 1.17 | 1.19 | 1.17 | 1.17 | 20.9M |
| 2022-10-26 | 1.13 | 1.18 | 1.13 | 1.17 | 21.2M |
| 2022-10-25 | 1.13 | 1.15 | 1.12 | 1.13 | 20.2M |
| 2022-10-24 | 1.15 | 1.17 | 1.13 | 1.14 | 21.0M |
| 2022-10-21 | 1.14 | 1.15 | 1.13 | 1.15 | 19.6M |
| 2022-10-20 | 1.13 | 1.16 | 1.12 | 1.14 | 20.3M |
| 2022-10-19 | 1.14 | 1.14 | 1.13 | 1.14 | 20.2M |
| 2022-10-18 | 1.15 | 1.16 | 1.14 | 1.15 | 17.2M |
| 2022-10-17 | 1.13 | 1.15 | 1.12 | 1.15 | 21.9M |
| 2022-10-14 | 1.09 | 1.13 | 1.09 | 1.13 | 20.9M |
| 2022-10-13 | 1.07 | 1.10 | 1.07 | 1.09 | 17.9M |
| 2022-10-12 | 1.04 | 1.08 | 1.03 | 1.08 | 21.3M |
| 2022-10-11 | 1.04 | 1.04 | 1.03 | 1.04 | 24.2M |
| 2022-10-10 | 1.07 | 1.07 | 1.04 | 1.04 | 18.6M |
| 2022-09-30 | 1.09 | 1.09 | 1.07 | 1.07 | 18.0M |
| 2022-09-29 | 1.09 | 1.10 | 1.08 | 1.09 | 20.5M |
| 2022-09-28 | 1.11 | 1.12 | 1.08 | 1.09 | 17.7M |
| 2022-09-27 | 1.09 | 1.11 | 1.09 | 1.11 | 16.4M |
| 2022-09-26 | 1.10 | 1.10 | 1.08 | 1.09 | 16.8M |
| 2022-09-23 | 1.11 | 1.12 | 1.09 | 1.10 | 14.7M |
| 2022-09-22 | 1.12 | 1.12 | 1.11 | 1.11 | 14.3M |
| 2022-09-21 | 1.13 | 1.13 | 1.11 | 1.12 | 16.2M |
| 2022-09-20 | 1.12 | 1.14 | 1.12 | 1.13 | 14.5M |
| 2022-09-19 | 1.15 | 1.15 | 1.12 | 1.13 | 15.4M |
| 2022-09-16 | 1.15 | 1.17 | 1.14 | 1.15 | 14.1M |
| 2022-09-15 | 1.18 | 1.18 | 1.15 | 1.16 | 14.7M |
| 2022-09-14 | 1.18 | 1.18 | 1.17 | 1.18 | 13.4M |
| 2022-09-13 | 1.19 | 1.19 | 1.19 | 1.19 | 14.7M |
| 2022-09-09 | 1.17 | 1.18 | 1.17 | 1.18 | 12.9M |
| 2022-09-08 | 1.18 | 1.19 | 1.17 | 1.17 | 15.2M |
| 2022-09-07 | 1.18 | 1.19 | 1.18 | 1.19 | 16.5M |
| 2022-09-06 | 1.17 | 1.18 | 1.17 | 1.18 | 15.7M |
| 2022-09-05 | 1.19 | 1.19 | 1.17 | 1.17 | 16.2M |
| 2022-09-02 | 1.17 | 1.19 | 1.17 | 1.18 | 18.8M |
| 2022-09-01 | 1.19 | 1.20 | 1.17 | 1.18 | 19.7M |
| 2022-08-31 | 1.20 | 1.20 | 1.17 | 1.19 | 17.7M |
| 2022-08-30 | 1.20 | 1.21 | 1.19 | 1.20 | 19.1M |
| 2022-08-29 | 1.20 | 1.20 | 1.19 | 1.20 | 16.2M |
| 2022-08-26 | 1.21 | 1.22 | 1.20 | 1.20 | 19.6M |
| 2022-08-25 | 1.22 | 1.22 | 1.20 | 1.21 | 20.9M |
| 2022-08-24 | 1.25 | 1.25 | 1.21 | 1.21 | 21.3M |
| 2022-08-23 | 1.25 | 1.26 | 1.25 | 1.25 | 18.0M |
| 2022-08-22 | 1.25 | 1.26 | 1.23 | 1.25 | 16.5M |
| 2022-08-19 | 1.28 | 1.28 | 1.25 | 1.25 | 16.7M |
| 2022-08-18 | 1.26 | 1.27 | 1.26 | 1.27 | 16.8M |
| 2022-08-17 | 1.25 | 1.27 | 1.24 | 1.27 | 16.3M |
| 2022-08-16 | 1.25 | 1.26 | 1.24 | 1.25 | 17.9M |
| 2022-08-15 | 1.26 | 1.26 | 1.25 | 1.26 | 16.9M |
| 2022-08-12 | 1.27 | 1.28 | 1.26 | 1.26 | 16.2M |
| 2022-08-11 | 1.23 | 1.27 | 1.23 | 1.27 | 19.8M |
| 2022-08-10 | 1.25 | 1.25 | 1.24 | 1.24 | 21.2M |
| 2022-08-09 | 1.25 | 1.26 | 1.24 | 1.26 | 16.1M |
| 2022-08-08 | 1.25 | 1.26 | 1.25 | 1.26 | 16.3M |
| 2022-08-05 | 1.21 | 1.26 | 1.21 | 1.25 | 22.6M |
| 2022-08-04 | 1.20 | 1.22 | 1.20 | 1.21 | 20.7M |
| 2022-08-03 | 1.19 | 1.22 | 1.19 | 1.20 | 18.1M |
| 2022-08-02 | 1.21 | 1.21 | 1.18 | 1.20 | 22.3M |
| 2022-08-01 | 1.21 | 1.23 | 1.20 | 1.23 | 16.4M |
| 2022-07-29 | 1.23 | 1.24 | 1.21 | 1.21 | 16.7M |