Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 2.90 | 2.93 | 2.89 | 2.91 | 22.0M |
| 2022-12-29 | 2.93 | 2.94 | 2.88 | 2.89 | 30.8M |
| 2022-12-28 | 2.91 | 2.95 | 2.90 | 2.94 | 34.9M |
| 2022-12-27 | 2.94 | 2.97 | 2.91 | 2.93 | 30.0M |
| 2022-12-26 | 2.88 | 2.93 | 2.86 | 2.92 | 41.0M |
| 2022-12-23 | 2.88 | 2.92 | 2.86 | 2.87 | 31.8M |
| 2022-12-22 | 3.00 | 3.01 | 2.87 | 2.89 | 56.6M |
| 2022-12-21 | 3.04 | 3.05 | 2.97 | 2.99 | 40.2M |
| 2022-12-20 | 3.01 | 3.07 | 2.99 | 3.06 | 32.7M |
| 2022-12-19 | 3.10 | 3.10 | 3.00 | 3.02 | 58.0M |
| 2022-12-16 | 3.13 | 3.14 | 3.08 | 3.10 | 42.3M |
| 2022-12-15 | 3.12 | 3.15 | 3.11 | 3.15 | 27.9M |
| 2022-12-14 | 3.13 | 3.16 | 3.11 | 3.12 | 32.7M |
| 2022-12-13 | 3.17 | 3.17 | 3.12 | 3.13 | 33.1M |
| 2022-12-12 | 3.19 | 3.19 | 3.13 | 3.15 | 37.2M |
| 2022-12-09 | 3.19 | 3.21 | 3.16 | 3.17 | 49.5M |
| 2022-12-08 | 3.22 | 3.24 | 3.18 | 3.19 | 38.3M |
| 2022-12-07 | 3.27 | 3.27 | 3.21 | 3.22 | 48.4M |
| 2022-12-06 | 3.25 | 3.28 | 3.25 | 3.27 | 47.1M |
| 2022-12-05 | 3.25 | 3.29 | 3.23 | 3.26 | 66.1M |
| 2022-12-02 | 3.23 | 3.27 | 3.21 | 3.25 | 37.8M |
| 2022-12-01 | 3.26 | 3.26 | 3.23 | 3.23 | 40.1M |
| 2022-11-30 | 3.24 | 3.25 | 3.21 | 3.23 | 36.9M |
| 2022-11-29 | 3.19 | 3.24 | 3.18 | 3.22 | 41.1M |
| 2022-11-28 | 3.19 | 3.19 | 3.13 | 3.18 | 36.7M |
| 2022-11-25 | 3.21 | 3.23 | 3.18 | 3.19 | 32.0M |
| 2022-11-24 | 3.27 | 3.28 | 3.22 | 3.23 | 33.7M |
| 2022-11-23 | 3.23 | 3.27 | 3.17 | 3.27 | 57.2M |
| 2022-11-22 | 3.28 | 3.29 | 3.22 | 3.24 | 51.9M |
| 2022-11-21 | 3.28 | 3.33 | 3.27 | 3.29 | 41.0M |
| 2022-11-18 | 3.35 | 3.37 | 3.31 | 3.31 | 49.1M |
| 2022-11-17 | 3.35 | 3.36 | 3.31 | 3.34 | 51.4M |
| 2022-11-16 | 3.35 | 3.43 | 3.31 | 3.38 | 91.6M |
| 2022-11-15 | 3.26 | 3.35 | 3.24 | 3.34 | 59.5M |
| 2022-11-14 | 3.31 | 3.33 | 3.25 | 3.27 | 52.5M |
| 2022-11-11 | 3.37 | 3.39 | 3.31 | 3.31 | 59.1M |
| 2022-11-10 | 3.37 | 3.37 | 3.29 | 3.30 | 55.6M |
| 2022-11-09 | 3.40 | 3.40 | 3.36 | 3.37 | 42.2M |
| 2022-11-08 | 3.46 | 3.46 | 3.36 | 3.40 | 64.5M |
| 2022-11-07 | 3.46 | 3.50 | 3.43 | 3.46 | 64.0M |
| 2022-11-04 | 3.42 | 3.49 | 3.39 | 3.47 | 91.2M |
| 2022-11-03 | 3.38 | 3.44 | 3.35 | 3.40 | 57.8M |
| 2022-11-02 | 3.43 | 3.43 | 3.35 | 3.38 | 75.5M |
| 2022-11-01 | 3.27 | 3.43 | 3.27 | 3.42 | 90.7M |
| 2022-10-31 | 3.26 | 3.31 | 3.09 | 3.27 | 103.8M |
| 2022-10-28 | 3.39 | 3.49 | 3.37 | 3.40 | 80.5M |
| 2022-10-27 | 3.52 | 3.59 | 3.44 | 3.44 | 90.0M |
| 2022-10-26 | 3.50 | 3.57 | 3.48 | 3.53 | 127.6M |
| 2022-10-25 | 3.50 | 3.68 | 3.43 | 3.59 | 203.9M |
| 2022-10-24 | 3.42 | 3.50 | 3.36 | 3.39 | 71.4M |
| 2022-10-21 | 3.45 | 3.50 | 3.41 | 3.45 | 64.5M |
| 2022-10-20 | 3.40 | 3.47 | 3.36 | 3.42 | 65.8M |
| 2022-10-19 | 3.46 | 3.51 | 3.41 | 3.42 | 88.5M |
| 2022-10-18 | 3.43 | 3.48 | 3.40 | 3.43 | 69.6M |
| 2022-10-17 | 3.37 | 3.42 | 3.35 | 3.41 | 58.6M |
| 2022-10-14 | 3.33 | 3.42 | 3.30 | 3.40 | 83.1M |
| 2022-10-13 | 3.28 | 3.34 | 3.26 | 3.31 | 59.8M |
| 2022-10-12 | 3.21 | 3.31 | 3.14 | 3.31 | 68.4M |
| 2022-10-11 | 3.10 | 3.21 | 3.10 | 3.20 | 60.9M |
| 2022-10-10 | 3.17 | 3.19 | 3.08 | 3.10 | 54.2M |
| 2022-09-30 | 3.24 | 3.25 | 3.16 | 3.16 | 49.5M |
| 2022-09-29 | 3.28 | 3.31 | 3.20 | 3.25 | 64.3M |
| 2022-09-28 | 3.40 | 3.43 | 3.23 | 3.24 | 92.1M |
| 2022-09-27 | 3.35 | 3.44 | 3.33 | 3.42 | 81.6M |
| 2022-09-26 | 3.40 | 3.44 | 3.35 | 3.35 | 58.4M |
| 2022-09-23 | 3.45 | 3.51 | 3.35 | 3.39 | 61.7M |
| 2022-09-22 | 3.40 | 3.51 | 3.37 | 3.45 | 66.7M |
| 2022-09-21 | 3.41 | 3.44 | 3.32 | 3.41 | 49.1M |
| 2022-09-20 | 3.35 | 3.45 | 3.34 | 3.41 | 67.2M |
| 2022-09-19 | 3.34 | 3.39 | 3.30 | 3.32 | 54.2M |
| 2022-09-16 | 3.45 | 3.47 | 3.34 | 3.34 | 72.6M |
| 2022-09-15 | 3.65 | 3.67 | 3.37 | 3.46 | 133.3M |
| 2022-09-14 | 3.64 | 3.69 | 3.61 | 3.65 | 67.5M |
| 2022-09-13 | 3.76 | 3.78 | 3.70 | 3.72 | 62.5M |
| 2022-09-09 | 3.77 | 3.79 | 3.65 | 3.76 | 61.9M |
| 2022-09-08 | 3.76 | 3.82 | 3.73 | 3.75 | 71.6M |
| 2022-09-07 | 3.76 | 3.79 | 3.73 | 3.75 | 69.9M |
| 2022-09-06 | 3.69 | 3.78 | 3.65 | 3.76 | 87.8M |
| 2022-09-05 | 3.64 | 3.72 | 3.61 | 3.68 | 64.3M |
| 2022-09-02 | 3.60 | 3.65 | 3.57 | 3.65 | 69.6M |
| 2022-09-01 | 3.67 | 3.71 | 3.59 | 3.60 | 88.4M |
| 2022-08-31 | 3.81 | 3.83 | 3.66 | 3.67 | 122.7M |
| 2022-08-30 | 3.97 | 3.99 | 3.81 | 3.82 | 112.8M |
| 2022-08-29 | 3.83 | 3.96 | 3.78 | 3.94 | 92.0M |
| 2022-08-26 | 3.94 | 4.03 | 3.91 | 3.92 | 91.3M |
| 2022-08-25 | 4.10 | 4.13 | 3.87 | 3.95 | 157.5M |
| 2022-08-24 | 4.18 | 4.20 | 4.00 | 4.02 | 188.7M |
| 2022-08-23 | 4.11 | 4.28 | 4.09 | 4.19 | 166.3M |
| 2022-08-22 | 4.24 | 4.30 | 4.11 | 4.13 | 222.1M |
| 2022-08-19 | 4.45 | 4.49 | 4.30 | 4.31 | 272.6M |
| 2022-08-18 | 4.28 | 4.54 | 4.26 | 4.51 | 379.9M |
| 2022-08-17 | 4.35 | 4.47 | 4.26 | 4.28 | 245.8M |
| 2022-08-16 | 4.30 | 4.42 | 4.26 | 4.37 | 233.3M |
| 2022-08-15 | 4.20 | 4.37 | 4.17 | 4.32 | 182.6M |
| 2022-08-12 | 4.34 | 4.36 | 4.21 | 4.22 | 168.8M |
| 2022-08-11 | 4.35 | 4.39 | 4.25 | 4.34 | 242.1M |
| 2022-08-10 | 4.11 | 4.46 | 4.11 | 4.35 | 357.4M |
| 2022-08-09 | 4.17 | 4.25 | 4.10 | 4.15 | 238.9M |
| 2022-08-08 | 4.02 | 4.15 | 3.95 | 4.09 | 181.1M |
| 2022-08-05 | 4.06 | 4.08 | 3.96 | 4.04 | 171.2M |
| 2022-08-04 | 3.96 | 4.08 | 3.92 | 4.06 | 205.7M |
| 2022-08-03 | 4.06 | 4.14 | 3.90 | 3.90 | 246.7M |
| 2022-08-02 | 4.16 | 4.18 | 3.98 | 4.03 | 298.5M |
| 2022-08-01 | 4.33 | 4.35 | 4.23 | 4.28 | 248.3M |
| 2022-07-29 | 4.35 | 4.49 | 4.26 | 4.42 | 405.2M |
| 2022-07-28 | 4.53 | 4.58 | 4.38 | 4.38 | 446.0M |
| 2022-07-27 | 4.40 | 4.73 | 4.33 | 4.53 | 659.2M |
| 2022-07-26 | 4.13 | 4.64 | 3.98 | 4.50 | 713.7M |
| 2022-07-25 | 4.48 | 4.48 | 4.16 | 4.22 | 643.0M |
| 2022-07-22 | 3.79 | 4.14 | 3.78 | 4.14 | 174.4M |
| 2022-07-21 | 3.73 | 3.84 | 3.69 | 3.76 | 137.0M |
| 2022-07-20 | 3.74 | 3.78 | 3.72 | 3.76 | 88.1M |
| 2022-07-19 | 3.85 | 3.86 | 3.72 | 3.75 | 135.6M |
| 2022-07-18 | 3.70 | 3.85 | 3.70 | 3.84 | 142.9M |
| 2022-07-15 | 3.84 | 3.91 | 3.69 | 3.70 | 166.1M |
| 2022-07-14 | 3.85 | 4.01 | 3.83 | 3.90 | 205.7M |
| 2022-07-13 | 3.75 | 3.87 | 3.66 | 3.83 | 161.4M |
| 2022-07-12 | 3.78 | 3.95 | 3.71 | 3.81 | 168.5M |
| 2022-07-11 | 3.82 | 3.96 | 3.75 | 3.83 | 153.7M |
| 2022-07-08 | 3.89 | 3.97 | 3.80 | 3.81 | 148.2M |
| 2022-07-07 | 3.73 | 3.95 | 3.72 | 3.90 | 198.2M |
| 2022-07-06 | 3.76 | 3.88 | 3.72 | 3.75 | 156.1M |
| 2022-07-05 | 3.76 | 3.85 | 3.70 | 3.79 | 160.7M |
| 2022-07-04 | 3.64 | 3.82 | 3.57 | 3.76 | 179.1M |
| 2022-07-01 | 3.72 | 3.79 | 3.63 | 3.67 | 136.4M |
| 2022-06-30 | 3.78 | 3.82 | 3.72 | 3.72 | 167.4M |
| 2022-06-29 | 3.96 | 4.00 | 3.75 | 3.78 | 287.6M |
| 2022-06-28 | 4.07 | 4.08 | 3.91 | 4.00 | 308.4M |
| 2022-06-27 | 4.10 | 4.22 | 4.01 | 4.09 | 377.8M |
| 2022-06-24 | 3.98 | 4.39 | 3.95 | 4.17 | 498.1M |
| 2022-06-23 | 4.00 | 4.25 | 3.87 | 4.05 | 656.8M |
| 2022-06-22 | 3.56 | 3.86 | 3.51 | 3.86 | 243.7M |
| 2022-06-21 | 3.87 | 3.90 | 3.49 | 3.51 | 425.8M |
| 2022-06-20 | 3.68 | 3.69 | 3.63 | 3.69 | 96.8M |
| 2022-06-17 | 3.31 | 3.44 | 3.29 | 3.35 | 89.2M |
| 2022-06-16 | 3.26 | 3.40 | 3.25 | 3.32 | 88.1M |
| 2022-06-15 | 3.36 | 3.36 | 3.25 | 3.26 | 74.7M |
| 2022-06-14 | 3.31 | 3.35 | 3.20 | 3.33 | 71.2M |
| 2022-06-13 | 3.32 | 3.40 | 3.30 | 3.36 | 78.5M |
| 2022-06-10 | 3.19 | 3.33 | 3.17 | 3.33 | 84.4M |
| 2022-06-09 | 3.31 | 3.32 | 3.17 | 3.19 | 66.1M |
| 2022-06-08 | 3.38 | 3.38 | 3.24 | 3.31 | 69.5M |
| 2022-06-07 | 3.45 | 3.49 | 3.32 | 3.34 | 81.2M |
| 2022-06-06 | 3.29 | 3.45 | 3.29 | 3.40 | 90.4M |
| 2022-06-02 | 3.20 | 3.30 | 3.16 | 3.29 | 85.6M |
| 2022-06-01 | 3.20 | 3.25 | 3.17 | 3.19 | 60.0M |
| 2022-05-31 | 3.20 | 3.27 | 3.16 | 3.23 | 69.8M |
| 2022-05-30 | 3.23 | 3.24 | 3.15 | 3.18 | 49.6M |
| 2022-05-27 | 3.30 | 3.34 | 3.17 | 3.22 | 84.3M |
| 2022-05-26 | 3.38 | 3.38 | 3.25 | 3.30 | 60.7M |
| 2022-05-25 | 3.30 | 3.38 | 3.27 | 3.34 | 79.9M |
| 2022-05-24 | 3.45 | 3.47 | 3.26 | 3.28 | 115.1M |
| 2022-05-23 | 3.45 | 3.50 | 3.40 | 3.43 | 100.9M |
| 2022-05-20 | 3.31 | 3.39 | 3.28 | 3.39 | 129.8M |
| 2022-05-19 | 3.16 | 3.32 | 3.15 | 3.31 | 103.9M |
| 2022-05-18 | 3.11 | 3.23 | 3.09 | 3.19 | 80.5M |
| 2022-05-17 | 3.10 | 3.13 | 3.04 | 3.11 | 66.0M |
| 2022-05-16 | 3.10 | 3.15 | 3.04 | 3.07 | 58.6M |
| 2022-05-13 | 3.02 | 3.07 | 2.98 | 3.06 | 63.2M |
| 2022-05-12 | 2.98 | 3.01 | 2.94 | 3.00 | 67.7M |
| 2022-05-11 | 2.88 | 3.07 | 2.85 | 2.96 | 108.9M |
| 2022-05-10 | 2.76 | 2.94 | 2.75 | 2.88 | 89.9M |
| 2022-05-09 | 2.75 | 2.82 | 2.74 | 2.79 | 39.6M |
| 2022-05-06 | 2.71 | 2.81 | 2.69 | 2.76 | 54.1M |
| 2022-05-05 | 2.77 | 2.82 | 2.72 | 2.79 | 69.8M |
| 2022-04-29 | 2.56 | 2.77 | 2.55 | 2.75 | 100.1M |
| 2022-04-28 | 2.57 | 2.59 | 2.49 | 2.52 | 55.1M |
| 2022-04-27 | 2.40 | 2.58 | 2.33 | 2.57 | 82.7M |
| 2022-04-26 | 2.65 | 2.66 | 2.43 | 2.45 | 116.6M |
| 2022-04-25 | 2.93 | 2.93 | 2.67 | 2.67 | 106.5M |
| 2022-04-22 | 3.05 | 3.05 | 2.95 | 2.97 | 49.6M |
| 2022-04-21 | 3.20 | 3.21 | 3.03 | 3.05 | 45.2M |
| 2022-04-20 | 3.25 | 3.25 | 3.16 | 3.18 | 31.5M |
| 2022-04-19 | 3.22 | 3.28 | 3.22 | 3.23 | 24.5M |
| 2022-04-18 | 3.21 | 3.26 | 3.16 | 3.25 | 25.1M |
| 2022-04-15 | 3.29 | 3.29 | 3.22 | 3.23 | 30.6M |
| 2022-04-14 | 3.28 | 3.34 | 3.28 | 3.30 | 23.1M |
| 2022-04-13 | 3.35 | 3.35 | 3.27 | 3.28 | 32.6M |
| 2022-04-12 | 3.24 | 3.37 | 3.23 | 3.35 | 41.1M |
| 2022-04-11 | 3.35 | 3.37 | 3.23 | 3.23 | 47.6M |
| 2022-04-08 | 3.40 | 3.41 | 3.32 | 3.37 | 46.8M |
| 2022-04-07 | 3.47 | 3.49 | 3.39 | 3.39 | 44.4M |
| 2022-04-06 | 3.49 | 3.51 | 3.45 | 3.47 | 46.0M |
| 2022-04-01 | 3.59 | 3.60 | 3.50 | 3.53 | 56.4M |
| 2022-03-31 | 3.57 | 3.63 | 3.54 | 3.59 | 70.1M |
| 2022-03-30 | 3.53 | 3.60 | 3.52 | 3.58 | 64.8M |
| 2022-03-29 | 3.44 | 3.62 | 3.42 | 3.55 | 118.4M |
| 2022-03-28 | 3.41 | 3.45 | 3.32 | 3.45 | 55.3M |
| 2022-03-25 | 3.38 | 3.47 | 3.35 | 3.41 | 64.5M |
| 2022-03-24 | 3.42 | 3.43 | 3.35 | 3.37 | 65.6M |
| 2022-03-23 | 3.47 | 3.51 | 3.42 | 3.46 | 56.6M |
| 2022-03-22 | 3.48 | 3.51 | 3.42 | 3.43 | 78.2M |
| 2022-03-21 | 3.53 | 3.61 | 3.50 | 3.51 | 76.2M |
| 2022-03-18 | 3.52 | 3.54 | 3.47 | 3.53 | 56.9M |
| 2022-03-17 | 3.65 | 3.66 | 3.52 | 3.54 | 92.5M |
| 2022-03-16 | 3.51 | 3.61 | 3.35 | 3.59 | 99.4M |
| 2022-03-15 | 3.60 | 3.63 | 3.42 | 3.43 | 106.4M |
| 2022-03-14 | 3.66 | 3.75 | 3.62 | 3.63 | 78.0M |
| 2022-03-11 | 3.78 | 3.79 | 3.62 | 3.72 | 149.4M |
| 2022-03-10 | 3.56 | 3.84 | 3.53 | 3.77 | 253.4M |
| 2022-03-09 | 3.59 | 3.65 | 3.32 | 3.50 | 105.6M |
| 2022-03-08 | 3.55 | 3.69 | 3.53 | 3.59 | 96.4M |
| 2022-03-07 | 3.60 | 3.64 | 3.54 | 3.56 | 59.8M |
| 2022-03-04 | 3.66 | 3.71 | 3.61 | 3.64 | 69.4M |
| 2022-03-03 | 3.77 | 3.79 | 3.69 | 3.70 | 82.8M |
| 2022-03-02 | 3.67 | 3.80 | 3.65 | 3.76 | 122.1M |
| 2022-03-01 | 3.70 | 3.77 | 3.65 | 3.68 | 72.5M |
| 2022-02-28 | 3.64 | 3.68 | 3.54 | 3.67 | 62.1M |
| 2022-02-25 | 3.64 | 3.71 | 3.64 | 3.67 | 76.7M |
| 2022-02-24 | 3.63 | 3.75 | 3.54 | 3.63 | 141.5M |
| 2022-02-23 | 3.62 | 3.68 | 3.60 | 3.65 | 70.1M |
| 2022-02-22 | 3.64 | 3.74 | 3.59 | 3.62 | 95.0M |
| 2022-02-21 | 3.55 | 3.69 | 3.50 | 3.64 | 98.7M |
| 2022-02-18 | 3.52 | 3.56 | 3.52 | 3.56 | 46.3M |
| 2022-02-17 | 3.53 | 3.68 | 3.51 | 3.57 | 97.1M |
| 2022-02-16 | 3.58 | 3.59 | 3.51 | 3.54 | 50.0M |
| 2022-02-15 | 3.53 | 3.56 | 3.49 | 3.55 | 52.3M |
| 2022-02-14 | 3.56 | 3.59 | 3.51 | 3.57 | 85.8M |
| 2022-02-11 | 3.71 | 3.72 | 3.59 | 3.59 | 178.8M |
| 2022-02-10 | 3.47 | 3.70 | 3.47 | 3.70 | 234.2M |
| 2022-02-09 | 3.38 | 3.38 | 3.33 | 3.36 | 52.1M |
| 2022-02-08 | 3.27 | 3.41 | 3.23 | 3.36 | 89.0M |
| 2022-02-07 | 3.19 | 3.31 | 3.18 | 3.27 | 66.8M |
| 2022-01-28 | 3.21 | 3.24 | 3.14 | 3.19 | 50.5M |
| 2022-01-27 | 3.30 | 3.31 | 3.14 | 3.17 | 81.8M |
| 2022-01-26 | 3.25 | 3.36 | 3.24 | 3.30 | 60.8M |
| 2022-01-25 | 3.36 | 3.42 | 3.22 | 3.24 | 73.9M |
| 2022-01-24 | 3.38 | 3.42 | 3.34 | 3.38 | 46.8M |
| 2022-01-21 | 3.40 | 3.42 | 3.33 | 3.36 | 65.3M |
| 2022-01-20 | 3.45 | 3.51 | 3.40 | 3.41 | 72.7M |
| 2022-01-19 | 3.41 | 3.47 | 3.38 | 3.43 | 75.3M |
| 2022-01-18 | 3.50 | 3.56 | 3.38 | 3.43 | 130.3M |
| 2022-01-17 | 3.59 | 3.62 | 3.46 | 3.50 | 122.1M |
| 2022-01-14 | 3.69 | 3.72 | 3.56 | 3.59 | 69.4M |
| 2022-01-13 | 3.73 | 3.74 | 3.68 | 3.69 | 49.2M |
| 2022-01-12 | 3.66 | 3.78 | 3.66 | 3.75 | 70.6M |
| 2022-01-11 | 3.70 | 3.75 | 3.65 | 3.67 | 64.0M |
| 2022-01-10 | 3.76 | 3.77 | 3.62 | 3.72 | 61.2M |
| 2022-01-07 | 3.83 | 3.84 | 3.77 | 3.78 | 61.3M |
| 2022-01-06 | 3.85 | 3.86 | 3.78 | 3.82 | 64.4M |
| 2022-01-05 | 3.84 | 3.92 | 3.82 | 3.88 | 112.4M |
| 2022-01-04 | 3.81 | 3.83 | 3.77 | 3.82 | 86.4M |