Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 3.02 | 3.10 | 2.90 | 3.02 | 30.7M |
| 2024-12-30 | 3.01 | 3.07 | 2.98 | 2.98 | 32.2M |
| 2024-12-27 | 3.28 | 3.33 | 3.14 | 3.14 | 37.0M |
| 2024-12-26 | 3.18 | 3.40 | 3.18 | 3.30 | 28.4M |
| 2024-12-25 | 3.26 | 3.32 | 3.13 | 3.25 | 28.3M |
| 2024-12-24 | 3.41 | 3.42 | 3.26 | 3.27 | 41.5M |
| 2024-12-23 | 3.58 | 3.69 | 3.42 | 3.43 | 31.4M |
| 2024-12-20 | 3.60 | 3.64 | 3.56 | 3.60 | 16.7M |
| 2024-12-19 | 3.55 | 3.67 | 3.53 | 3.59 | 20.8M |
| 2024-12-18 | 3.59 | 3.63 | 3.50 | 3.58 | 21.1M |
| 2024-12-17 | 3.63 | 3.71 | 3.57 | 3.61 | 23.2M |
| 2024-12-16 | 3.69 | 3.72 | 3.57 | 3.62 | 28.8M |
| 2024-12-13 | 3.78 | 3.86 | 3.74 | 3.75 | 25.3M |
| 2024-12-12 | 3.72 | 3.81 | 3.71 | 3.77 | 22.0M |
| 2024-12-11 | 3.68 | 3.75 | 3.61 | 3.72 | 23.0M |
| 2024-12-10 | 3.74 | 3.78 | 3.67 | 3.72 | 27.6M |
| 2024-12-09 | 3.80 | 3.81 | 3.70 | 3.70 | 24.8M |
| 2024-12-06 | 3.80 | 3.83 | 3.73 | 3.83 | 26.1M |
| 2024-12-05 | 3.79 | 3.84 | 3.70 | 3.76 | 28.2M |
| 2024-12-04 | 3.88 | 3.95 | 3.76 | 3.83 | 30.0M |
| 2024-12-03 | 3.82 | 3.92 | 3.82 | 3.85 | 27.5M |
| 2024-12-02 | 3.81 | 3.90 | 3.80 | 3.83 | 28.0M |
| 2024-11-29 | 3.77 | 3.86 | 3.71 | 3.82 | 40.2M |
| 2024-11-28 | 3.74 | 3.90 | 3.73 | 3.87 | 50.4M |
| 2024-11-27 | 3.86 | 3.86 | 3.66 | 3.71 | 39.0M |
| 2024-11-26 | 3.86 | 3.92 | 3.84 | 3.85 | 27.8M |
| 2024-11-25 | 3.81 | 3.96 | 3.78 | 3.93 | 38.4M |
| 2024-11-22 | 3.90 | 4.05 | 3.74 | 3.80 | 46.7M |
| 2024-11-21 | 3.76 | 3.94 | 3.71 | 3.90 | 46.1M |
| 2024-11-20 | 3.61 | 3.76 | 3.60 | 3.76 | 51.0M |
| 2024-11-19 | 3.65 | 3.77 | 3.52 | 3.58 | 50.8M |
| 2024-11-18 | 3.82 | 3.95 | 3.70 | 3.70 | 49.3M |
| 2024-11-15 | 3.87 | 4.19 | 3.82 | 3.89 | 93.2M |
| 2024-11-14 | 3.94 | 4.16 | 3.86 | 4.02 | 96.6M |
| 2024-11-13 | 3.80 | 3.96 | 3.61 | 3.96 | 103.5M |
| 2024-11-12 | 3.77 | 3.77 | 3.65 | 3.77 | 55.0M |
| 2024-11-11 | 3.59 | 3.59 | 3.59 | 3.59 | 4.1M |
| 2024-11-08 | 3.27 | 3.42 | 3.25 | 3.42 | 37.9M |
| 2024-11-07 | 3.14 | 3.30 | 3.13 | 3.26 | 53.0M |
| 2024-11-06 | 3.14 | 3.24 | 3.11 | 3.15 | 37.9M |
| 2024-11-05 | 3.06 | 3.16 | 3.06 | 3.13 | 37.0M |
| 2024-11-04 | 2.95 | 3.11 | 2.95 | 3.06 | 41.1M |
| 2024-11-01 | 3.13 | 3.18 | 2.99 | 2.99 | 60.1M |
| 2024-10-31 | 3.24 | 3.26 | 3.14 | 3.15 | 84.6M |
| 2024-10-30 | 3.11 | 3.30 | 3.11 | 3.30 | 62.1M |
| 2024-10-29 | 3.34 | 3.43 | 3.14 | 3.14 | 69.3M |
| 2024-10-28 | 3.15 | 3.33 | 3.13 | 3.31 | 47.8M |
| 2024-10-25 | 3.16 | 3.21 | 3.05 | 3.18 | 52.7M |
| 2024-10-24 | 3.03 | 3.23 | 3.03 | 3.13 | 59.4M |
| 2024-10-23 | 3.02 | 3.16 | 2.98 | 3.08 | 55.5M |
| 2024-10-22 | 3.01 | 3.08 | 2.97 | 3.03 | 55.5M |
| 2024-10-21 | 2.84 | 3.03 | 2.82 | 3.03 | 67.9M |
| 2024-10-18 | 2.91 | 2.95 | 2.82 | 2.89 | 57.0M |
| 2024-10-17 | 2.91 | 3.01 | 2.89 | 2.93 | 43.0M |
| 2024-10-16 | 2.93 | 3.02 | 2.87 | 2.91 | 43.0M |
| 2024-10-15 | 2.96 | 3.07 | 2.85 | 3.00 | 75.4M |
| 2024-10-14 | 2.99 | 3.05 | 2.99 | 2.99 | 71.9M |
| 2024-10-11 | 3.10 | 3.23 | 3.04 | 3.15 | 96.6M |
| 2024-10-10 | 2.94 | 3.08 | 2.83 | 3.08 | 87.1M |
| 2024-10-09 | 2.76 | 2.93 | 2.67 | 2.93 | 114.4M |
| 2024-10-08 | 2.91 | 2.91 | 2.69 | 2.79 | 113.1M |
| 2024-09-30 | 2.61 | 2.81 | 2.57 | 2.77 | 113.7M |
| 2024-09-27 | 2.95 | 2.96 | 2.69 | 2.71 | 104.3M |
| 2024-09-26 | 2.76 | 2.82 | 2.74 | 2.82 | 22.2M |
| 2024-09-25 | 2.53 | 2.69 | 2.52 | 2.69 | 73.7M |
| 2024-09-24 | 2.45 | 2.63 | 2.41 | 2.56 | 54.0M |
| 2024-09-23 | 2.61 | 2.63 | 2.52 | 2.52 | 50.5M |
| 2024-09-20 | 2.61 | 2.74 | 2.56 | 2.65 | 55.8M |
| 2024-09-19 | 2.49 | 2.74 | 2.48 | 2.68 | 90.7M |
| 2024-09-18 | 2.61 | 2.67 | 2.61 | 2.61 | 20.3M |
| 2024-09-13 | 2.83 | 2.91 | 2.75 | 2.75 | 69.9M |
| 2024-09-12 | 2.73 | 3.01 | 2.73 | 2.89 | 100.2M |
| 2024-09-11 | 2.87 | 2.89 | 2.87 | 2.87 | 22.3M |
| 2024-09-10 | 3.03 | 3.08 | 3.02 | 3.02 | 39.8M |
| 2024-09-09 | 3.36 | 3.39 | 3.07 | 3.18 | 132.4M |
| 2024-09-06 | 3.23 | 3.23 | 3.20 | 3.23 | 70.6M |
| 2024-09-05 | 2.95 | 3.08 | 2.95 | 3.08 | 40.4M |
| 2024-09-04 | 3.43 | 3.43 | 3.11 | 3.11 | 159.3M |
| 2024-09-03 | 3.27 | 3.27 | 3.27 | 3.27 | 1.7M |
| 2024-09-02 | 3.11 | 3.11 | 3.09 | 3.11 | 19.8M |
| 2024-08-30 | 2.96 | 2.96 | 2.90 | 2.96 | 41.8M |
| 2024-08-29 | 2.70 | 2.82 | 2.66 | 2.82 | 61.4M |
| 2024-08-28 | 2.69 | 2.69 | 2.58 | 2.69 | 72.3M |
| 2024-08-27 | 2.56 | 2.56 | 2.56 | 2.56 | 2.4M |
| 2024-08-26 | 2.40 | 2.44 | 2.37 | 2.44 | 18.3M |
| 2024-08-23 | 2.24 | 2.32 | 2.21 | 2.32 | 97.3M |
| 2024-08-22 | 2.08 | 2.21 | 2.06 | 2.21 | 76.1M |
| 2024-08-21 | 2.06 | 2.11 | 2.01 | 2.10 | 79.0M |
| 2024-08-20 | 2.09 | 2.10 | 2.02 | 2.10 | 105.5M |
| 2024-08-19 | 2.02 | 2.05 | 2.00 | 2.00 | 84.4M |
| 2024-08-16 | 2.17 | 2.17 | 2.10 | 2.11 | 98.3M |
| 2024-08-15 | 2.12 | 2.13 | 2.07 | 2.07 | 77.2M |
| 2024-08-14 | 2.02 | 2.18 | 2.02 | 2.18 | 70.4M |
| 2024-08-13 | 2.02 | 2.11 | 1.95 | 2.08 | 60.6M |
| 2024-08-12 | 2.08 | 2.08 | 2.03 | 2.03 | 46.7M |
| 2024-08-09 | 2.15 | 2.25 | 2.11 | 2.14 | 100.9M |
| 2024-08-08 | 2.42 | 2.45 | 2.22 | 2.22 | 120.7M |
| 2024-08-07 | 2.26 | 2.34 | 2.23 | 2.34 | 49.9M |
| 2024-08-06 | 2.32 | 2.37 | 2.20 | 2.23 | 84.3M |
| 2024-08-05 | 2.43 | 2.48 | 2.31 | 2.32 | 127.8M |
| 2024-08-02 | 2.43 | 2.43 | 2.33 | 2.43 | 117.2M |
| 2024-08-01 | 2.20 | 2.31 | 2.20 | 2.31 | 79.6M |
| 2024-07-31 | 2.20 | 2.20 | 2.20 | 2.20 | 9.0M |
| 2024-07-30 | 2.21 | 2.32 | 2.16 | 2.32 | 86.1M |
| 2024-07-29 | 2.11 | 2.21 | 2.08 | 2.21 | 102.0M |
| 2024-07-26 | 2.12 | 2.16 | 2.10 | 2.10 | 89.0M |
| 2024-07-25 | 2.19 | 2.24 | 2.03 | 2.21 | 147.2M |
| 2024-07-24 | 2.13 | 2.13 | 2.07 | 2.13 | 120.7M |
| 2024-07-23 | 2.16 | 2.16 | 1.96 | 2.03 | 115.2M |
| 2024-07-22 | 2.00 | 2.06 | 1.98 | 2.06 | 23.3M |
| 2024-07-19 | 1.91 | 1.96 | 1.90 | 1.96 | 108.3M |
| 2024-07-18 | 1.86 | 1.93 | 1.78 | 1.87 | 141.3M |
| 2024-07-17 | 1.84 | 1.84 | 1.80 | 1.84 | 44.1M |
| 2024-07-16 | 1.75 | 1.75 | 1.73 | 1.75 | 69.0M |
| 2024-07-15 | 1.67 | 1.67 | 1.67 | 1.67 | 3.5M |
| 2024-07-12 | 1.59 | 1.59 | 1.59 | 1.59 | 6.8M |
| 2024-07-11 | 1.47 | 1.53 | 1.43 | 1.51 | 60.9M |
| 2024-07-10 | 1.52 | 1.56 | 1.46 | 1.46 | 55.5M |
| 2024-07-09 | 1.54 | 1.57 | 1.54 | 1.54 | 68.2M |
| 2024-07-08 | 1.69 | 1.71 | 1.62 | 1.62 | 37.2M |
| 2024-07-05 | 1.63 | 1.73 | 1.61 | 1.71 | 40.5M |
| 2024-07-04 | 1.75 | 1.78 | 1.66 | 1.67 | 58.3M |
| 2024-07-03 | 1.68 | 1.76 | 1.68 | 1.74 | 65.2M |
| 2024-07-02 | 1.63 | 1.70 | 1.63 | 1.68 | 38.7M |
| 2024-07-01 | 1.61 | 1.65 | 1.55 | 1.64 | 42.5M |
| 2024-06-28 | 1.61 | 1.68 | 1.60 | 1.63 | 35.7M |
| 2024-06-27 | 1.64 | 1.72 | 1.62 | 1.62 | 60.2M |
| 2024-06-26 | 1.65 | 1.70 | 1.55 | 1.70 | 60.9M |
| 2024-06-25 | 1.64 | 1.66 | 1.62 | 1.62 | 38.0M |
| 2024-06-24 | 1.79 | 1.79 | 1.71 | 1.71 | 23.3M |
| 2024-06-21 | 1.81 | 1.85 | 1.78 | 1.80 | 38.9M |
| 2024-06-20 | 1.96 | 1.97 | 1.85 | 1.85 | 80.2M |
| 2024-06-19 | 1.85 | 1.95 | 1.85 | 1.95 | 64.2M |
| 2024-06-18 | 1.80 | 1.91 | 1.78 | 1.86 | 64.8M |
| 2024-06-17 | 1.78 | 1.85 | 1.78 | 1.85 | 62.2M |
| 2024-06-14 | 1.81 | 1.82 | 1.74 | 1.76 | 46.4M |
| 2024-06-13 | 1.88 | 1.91 | 1.82 | 1.82 | 86.1M |
| 2024-06-12 | 1.82 | 1.92 | 1.81 | 1.92 | 66.3M |
| 2024-06-11 | 1.76 | 1.88 | 1.74 | 1.83 | 70.2M |
| 2024-06-07 | 1.85 | 1.87 | 1.73 | 1.83 | 89.7M |
| 2024-06-06 | 1.81 | 1.85 | 1.78 | 1.78 | 57.6M |
| 2024-06-05 | 1.80 | 1.95 | 1.77 | 1.87 | 112.6M |
| 2024-06-04 | 1.86 | 1.89 | 1.86 | 1.86 | 47.2M |
| 2024-06-03 | 2.07 | 2.12 | 1.96 | 1.96 | 57.6M |
| 2024-05-31 | 2.07 | 2.14 | 2.06 | 2.06 | 88.7M |
| 2024-05-30 | 2.23 | 2.25 | 2.17 | 2.17 | 46.7M |
| 2024-05-29 | 2.31 | 2.37 | 2.28 | 2.28 | 70.5M |
| 2024-05-28 | 2.48 | 2.53 | 2.40 | 2.40 | 40.9M |
| 2024-05-27 | 2.62 | 2.63 | 2.52 | 2.53 | 50.0M |
| 2024-05-24 | 2.59 | 2.72 | 2.51 | 2.65 | 83.8M |
| 2024-05-23 | 2.50 | 2.65 | 2.50 | 2.64 | 89.4M |
| 2024-05-22 | 2.47 | 2.61 | 2.47 | 2.52 | 95.4M |
| 2024-05-21 | 2.61 | 2.65 | 2.60 | 2.60 | 28.7M |
| 2024-05-20 | 2.86 | 2.88 | 2.74 | 2.74 | 63.9M |
| 2024-05-17 | 2.83 | 2.91 | 2.81 | 2.88 | 101.8M |
| 2024-05-16 | 2.86 | 3.01 | 2.86 | 2.87 | 189.7M |
| 2024-05-15 | 3.01 | 3.01 | 3.01 | 3.01 | 2.2M |
| 2024-05-14 | 3.17 | 3.17 | 3.17 | 3.17 | 1.2M |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | 0.4M |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | 1.0M |
| 2024-05-09 | 3.71 | 3.71 | 3.71 | 3.71 | 0.7M |
| 2024-05-08 | 3.90 | 3.90 | 3.90 | 3.90 | 0.7M |
| 2024-05-07 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4M |
| 2024-05-06 | 4.32 | 4.32 | 4.32 | 4.32 | 0.9M |
| 2024-04-29 | 4.39 | 4.62 | 4.37 | 4.55 | 28.2M |
| 2024-04-26 | 4.18 | 4.36 | 4.16 | 4.33 | 23.4M |
| 2024-04-25 | 4.21 | 4.26 | 4.16 | 4.18 | 16.6M |
| 2024-04-24 | 4.09 | 4.24 | 4.09 | 4.22 | 20.2M |
| 2024-04-23 | 4.07 | 4.14 | 4.06 | 4.09 | 14.2M |
| 2024-04-22 | 4.01 | 4.12 | 3.95 | 4.05 | 16.5M |
| 2024-04-19 | 4.20 | 4.20 | 4.03 | 4.08 | 23.2M |
| 2024-04-18 | 4.20 | 4.30 | 4.13 | 4.21 | 24.6M |
| 2024-04-17 | 3.93 | 4.23 | 3.92 | 4.22 | 33.5M |
| 2024-04-16 | 4.35 | 4.43 | 3.96 | 3.97 | 42.8M |
| 2024-04-15 | 4.62 | 4.63 | 4.29 | 4.40 | 33.3M |
| 2024-04-12 | 4.69 | 4.76 | 4.60 | 4.62 | 18.3M |
| 2024-04-11 | 4.69 | 4.79 | 4.67 | 4.69 | 16.7M |
| 2024-04-10 | 4.89 | 4.89 | 4.64 | 4.69 | 30.9M |
| 2024-04-09 | 5.00 | 5.02 | 4.86 | 4.90 | 29.5M |
| 2024-04-08 | 4.92 | 5.18 | 4.85 | 5.04 | 36.0M |
| 2024-04-03 | 5.11 | 5.12 | 4.90 | 4.95 | 28.3M |
| 2024-04-02 | 5.22 | 5.23 | 5.06 | 5.10 | 27.2M |
| 2024-04-01 | 5.19 | 5.26 | 5.15 | 5.22 | 33.4M |
| 2024-03-29 | 5.13 | 5.21 | 5.01 | 5.20 | 35.8M |
| 2024-03-28 | 4.96 | 5.24 | 4.94 | 5.14 | 48.0M |
| 2024-03-27 | 5.17 | 5.36 | 4.91 | 4.96 | 57.9M |
| 2024-03-26 | 5.28 | 5.38 | 5.11 | 5.18 | 52.0M |
| 2024-03-25 | 5.39 | 5.60 | 5.30 | 5.34 | 71.9M |
| 2024-03-22 | 5.37 | 5.57 | 5.35 | 5.46 | 81.6M |
| 2024-03-21 | 5.37 | 5.42 | 5.30 | 5.39 | 45.5M |
| 2024-03-20 | 5.29 | 5.38 | 5.27 | 5.36 | 43.7M |
| 2024-03-19 | 5.28 | 5.45 | 5.25 | 5.35 | 65.7M |
| 2024-03-18 | 5.23 | 5.29 | 5.18 | 5.29 | 49.3M |
| 2024-03-15 | 5.15 | 5.20 | 5.05 | 5.19 | 34.3M |
| 2024-03-14 | 5.19 | 5.31 | 5.07 | 5.17 | 49.5M |
| 2024-03-13 | 5.19 | 5.34 | 5.16 | 5.25 | 78.1M |
| 2024-03-12 | 5.23 | 5.35 | 5.14 | 5.19 | 70.1M |
| 2024-03-11 | 5.23 | 5.23 | 5.01 | 5.23 | 109.7M |
| 2024-03-08 | 4.76 | 5.26 | 4.72 | 5.26 | 91.4M |
| 2024-03-07 | 4.90 | 4.96 | 4.77 | 4.78 | 30.3M |
| 2024-03-06 | 4.84 | 4.94 | 4.78 | 4.86 | 29.1M |
| 2024-03-05 | 4.97 | 4.97 | 4.81 | 4.89 | 44.4M |
| 2024-03-04 | 4.96 | 5.08 | 4.83 | 5.05 | 40.1M |
| 2024-03-01 | 4.85 | 4.96 | 4.83 | 4.96 | 36.0M |
| 2024-02-29 | 4.59 | 4.88 | 4.55 | 4.88 | 43.6M |
| 2024-02-28 | 5.06 | 5.19 | 4.61 | 4.62 | 66.5M |
| 2024-02-27 | 4.83 | 5.06 | 4.77 | 5.06 | 43.1M |
| 2024-02-26 | 4.84 | 4.92 | 4.72 | 4.84 | 48.5M |
| 2024-02-23 | 4.64 | 4.80 | 4.61 | 4.79 | 50.8M |
| 2024-02-22 | 4.45 | 4.62 | 4.43 | 4.60 | 44.5M |
| 2024-02-21 | 4.38 | 4.58 | 4.34 | 4.43 | 43.7M |
| 2024-02-20 | 4.39 | 4.44 | 4.28 | 4.42 | 40.1M |
| 2024-02-19 | 4.30 | 4.53 | 4.30 | 4.41 | 58.9M |
| 2024-02-08 | 3.95 | 4.29 | 3.92 | 4.29 | 29.8M |
| 2024-02-07 | 3.80 | 3.98 | 3.75 | 3.90 | 49.3M |
| 2024-02-06 | 3.60 | 3.93 | 3.38 | 3.77 | 59.7M |
| 2024-02-05 | 4.14 | 4.15 | 3.76 | 3.76 | 43.6M |
| 2024-02-02 | 4.35 | 4.49 | 4.00 | 4.18 | 46.0M |
| 2024-02-01 | 4.20 | 4.41 | 4.10 | 4.32 | 53.8M |
| 2024-01-31 | 4.80 | 4.82 | 4.50 | 4.50 | 34.9M |
| 2024-01-30 | 5.18 | 5.26 | 5.00 | 5.00 | 20.4M |
| 2024-01-29 | 5.40 | 5.43 | 5.21 | 5.22 | 26.5M |
| 2024-01-26 | 5.35 | 5.47 | 5.33 | 5.38 | 32.9M |
| 2024-01-25 | 5.16 | 5.43 | 5.14 | 5.39 | 40.6M |
| 2024-01-24 | 5.08 | 5.19 | 4.94 | 5.18 | 28.2M |
| 2024-01-23 | 4.97 | 5.14 | 4.92 | 5.07 | 25.7M |
| 2024-01-22 | 5.40 | 5.42 | 4.96 | 5.01 | 33.5M |
| 2024-01-19 | 5.33 | 5.49 | 5.30 | 5.39 | 30.4M |
| 2024-01-18 | 5.21 | 5.37 | 5.16 | 5.37 | 32.6M |
| 2024-01-17 | 5.32 | 5.40 | 5.24 | 5.24 | 16.1M |
| 2024-01-16 | 5.37 | 5.38 | 5.26 | 5.36 | 20.1M |
| 2024-01-15 | 5.40 | 5.44 | 5.34 | 5.38 | 15.4M |
| 2024-01-12 | 5.49 | 5.52 | 5.37 | 5.38 | 20.1M |
| 2024-01-11 | 5.32 | 5.55 | 5.32 | 5.52 | 24.7M |
| 2024-01-10 | 5.39 | 5.42 | 5.29 | 5.35 | 20.3M |
| 2024-01-09 | 5.46 | 5.51 | 5.38 | 5.43 | 21.6M |
| 2024-01-08 | 5.58 | 5.58 | 5.43 | 5.43 | 26.7M |
| 2024-01-05 | 5.81 | 5.81 | 5.57 | 5.60 | 32.0M |
| 2024-01-04 | 5.78 | 5.85 | 5.70 | 5.80 | 25.3M |
| 2024-01-03 | 5.81 | 5.85 | 5.68 | 5.77 | 28.7M |
| 2024-01-02 | 5.88 | 5.90 | 5.79 | 5.81 | 30.8M |