8.78
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 | 9.50 | 9.56 | 8.78 | 8.78 | 71.9M |
| 2025-09-25 | 9.76 | 9.76 | 9.76 | 9.76 | 9.1M |
| 2025-09-24 | 8.87 | 8.87 | 8.87 | 8.87 | 7.5M |
| 2025-09-23 | 8.06 | 8.06 | 7.56 | 8.06 | 125.9M |
| 2025-09-22 | 7.33 | 7.33 | 7.33 | 7.33 | 11.2M |
| 2025-09-19 | 6.05 | 6.66 | 6.02 | 6.66 | 62.1M |
| 2025-09-18 | 6.22 | 6.26 | 5.98 | 6.05 | 45.3M |
| 2025-09-17 | 5.96 | 6.57 | 5.94 | 6.24 | 68.9M |
| 2025-09-16 | 5.90 | 5.97 | 5.84 | 5.97 | 13.2M |
| 2025-09-15 | 5.92 | 5.95 | 5.84 | 5.87 | 10.9M |
| 2025-09-12 | 6.02 | 6.05 | 5.90 | 5.91 | 16.8M |
| 2025-09-11 | 5.97 | 6.03 | 5.84 | 6.02 | 19.9M |
| 2025-09-10 | 6.06 | 6.13 | 5.99 | 6.01 | 13.6M |
| 2025-09-09 | 6.11 | 6.18 | 6.03 | 6.06 | 15.5M |
| 2025-09-08 | 6.14 | 6.15 | 5.96 | 6.15 | 20.5M |
| 2025-09-05 | 6.03 | 6.12 | 5.97 | 6.11 | 18.8M |
| 2025-09-04 | 6.02 | 6.15 | 5.90 | 6.02 | 23.5M |
| 2025-09-03 | 6.05 | 6.16 | 5.83 | 6.02 | 24.9M |
| 2025-09-02 | 6.13 | 6.16 | 5.95 | 6.01 | 22.2M |
| 2025-09-01 | 6.25 | 6.26 | 6.09 | 6.13 | 17.4M |
| 2025-08-29 | 6.27 | 6.27 | 6.12 | 6.14 | 16.6M |
| 2025-08-28 | 6.13 | 6.31 | 5.99 | 6.31 | 30.7M |
| 2025-08-27 | 6.45 | 6.45 | 6.13 | 6.14 | 32.1M |
| 2025-08-26 | 6.39 | 6.51 | 6.37 | 6.44 | 34.5M |
| 2025-08-25 | 6.49 | 6.50 | 6.33 | 6.38 | 42.1M |
| 2025-08-22 | 6.43 | 6.48 | 6.30 | 6.42 | 26.3M |
| 2025-08-21 | 6.45 | 6.65 | 6.36 | 6.46 | 34.2M |
| 2025-08-20 | 6.38 | 6.45 | 6.28 | 6.42 | 29.7M |
| 2025-08-19 | 6.07 | 6.54 | 6.04 | 6.40 | 55.9M |
| 2025-08-18 | 6.05 | 6.17 | 6.05 | 6.08 | 21.2M |
| 2025-08-15 | 5.98 | 6.09 | 5.98 | 6.04 | 17.2M |
| 2025-08-14 | 6.18 | 6.20 | 5.98 | 5.99 | 22.9M |
| 2025-08-13 | 6.23 | 6.30 | 6.12 | 6.15 | 29.6M |
| 2025-08-12 | 6.21 | 6.34 | 6.17 | 6.24 | 33.3M |
| 2025-08-11 | 6.01 | 6.26 | 6.00 | 6.18 | 31.2M |
| 2025-08-08 | 6.14 | 6.14 | 6.00 | 6.02 | 20.2M |
| 2025-08-07 | 6.04 | 6.21 | 6.02 | 6.14 | 36.2M |
| 2025-08-06 | 6.08 | 6.12 | 6.03 | 6.07 | 26.8M |
| 2025-08-05 | 6.05 | 6.14 | 6.00 | 6.11 | 31.1M |
| 2025-08-04 | 5.98 | 6.06 | 5.89 | 6.05 | 35.4M |
| 2025-08-01 | 5.99 | 6.04 | 5.94 | 5.99 | 41.7M |
| 2025-07-31 | 6.23 | 6.33 | 5.93 | 5.97 | 91.2M |
| 2025-07-30 | 5.64 | 6.22 | 5.59 | 6.22 | 29.9M |
| 2025-07-29 | 5.66 | 5.67 | 5.54 | 5.65 | 12.0M |
| 2025-07-28 | 5.78 | 5.79 | 5.65 | 5.67 | 12.6M |
| 2025-07-25 | 5.78 | 5.81 | 5.71 | 5.76 | 15.4M |
| 2025-07-24 | 5.70 | 5.76 | 5.70 | 5.75 | 11.5M |
| 2025-07-23 | 5.78 | 5.82 | 5.69 | 5.70 | 14.9M |
| 2025-07-22 | 5.77 | 5.80 | 5.71 | 5.80 | 16.0M |
| 2025-07-21 | 5.75 | 5.81 | 5.72 | 5.76 | 10.4M |
| 2025-07-18 | 5.76 | 5.85 | 5.69 | 5.73 | 14.6M |
| 2025-07-17 | 5.63 | 5.77 | 5.59 | 5.76 | 18.0M |
| 2025-07-16 | 5.59 | 5.64 | 5.53 | 5.62 | 13.3M |
| 2025-07-15 | 5.82 | 5.83 | 5.45 | 5.57 | 35.3M |
| 2025-07-14 | 5.88 | 5.91 | 5.80 | 5.88 | 13.2M |
| 2025-07-11 | 5.88 | 5.92 | 5.83 | 5.87 | 15.9M |
| 2025-07-10 | 5.84 | 5.97 | 5.84 | 5.88 | 14.0M |
| 2025-07-09 | 5.98 | 6.02 | 5.85 | 5.87 | 17.1M |
| 2025-07-08 | 5.95 | 6.00 | 5.91 | 5.96 | 15.8M |
| 2025-07-07 | 5.93 | 6.02 | 5.91 | 5.96 | 15.1M |
| 2025-07-04 | 6.06 | 6.06 | 5.92 | 5.93 | 21.1M |
| 2025-07-03 | 6.10 | 6.14 | 6.01 | 6.05 | 29.2M |
| 2025-07-02 | 6.12 | 6.28 | 6.06 | 6.10 | 34.7M |
| 2025-07-01 | 6.09 | 6.36 | 6.04 | 6.18 | 52.8M |
| 2025-06-30 | 6.04 | 6.14 | 5.98 | 6.10 | 45.1M |
| 2025-06-27 | 5.92 | 6.00 | 5.89 | 5.95 | 26.2M |
| 2025-06-26 | 5.94 | 6.00 | 5.89 | 5.91 | 40.3M |
| 2025-06-25 | 6.11 | 6.15 | 5.86 | 5.98 | 81.8M |
| 2025-06-24 | 5.44 | 5.98 | 5.40 | 5.98 | 26.7M |
| 2025-06-23 | 5.19 | 5.45 | 5.19 | 5.44 | 15.0M |
| 2025-06-20 | 5.30 | 5.35 | 5.22 | 5.25 | 7.6M |
| 2025-06-19 | 5.42 | 5.45 | 5.25 | 5.25 | 9.6M |
| 2025-06-18 | 5.49 | 5.50 | 5.40 | 5.42 | 7.9M |
| 2025-06-17 | 5.51 | 5.55 | 5.45 | 5.49 | 8.1M |
| 2025-06-16 | 5.44 | 5.53 | 5.40 | 5.51 | 8.9M |
| 2025-06-13 | 5.67 | 5.67 | 5.44 | 5.44 | 16.7M |
| 2025-06-12 | 5.66 | 5.73 | 5.57 | 5.64 | 12.2M |
| 2025-06-11 | 5.70 | 5.75 | 5.65 | 5.66 | 11.0M |
| 2025-06-10 | 5.85 | 5.86 | 5.63 | 5.69 | 19.0M |
| 2025-06-09 | 5.57 | 5.88 | 5.56 | 5.85 | 31.2M |
| 2025-06-06 | 5.59 | 5.64 | 5.54 | 5.58 | 15.1M |
| 2025-06-05 | 5.48 | 5.71 | 5.46 | 5.62 | 29.9M |
| 2025-06-04 | 5.45 | 5.52 | 5.42 | 5.46 | 9.4M |
| 2025-06-03 | 5.43 | 5.62 | 5.43 | 5.47 | 10.9M |
| 2025-05-30 | 5.58 | 5.62 | 5.46 | 5.48 | 11.5M |
| 2025-05-29 | 5.47 | 5.63 | 5.41 | 5.61 | 17.0M |
| 2025-05-28 | 5.71 | 5.73 | 5.48 | 5.50 | 18.0M |
| 2025-05-27 | 5.60 | 5.71 | 5.53 | 5.69 | 14.9M |
| 2025-05-26 | 5.56 | 5.65 | 5.52 | 5.60 | 13.0M |
| 2025-05-23 | 5.62 | 5.75 | 5.55 | 5.55 | 17.1M |
| 2025-05-22 | 5.80 | 5.89 | 5.59 | 5.62 | 23.3M |
| 2025-05-21 | 5.79 | 6.08 | 5.79 | 5.86 | 33.6M |
| 2025-05-20 | 5.76 | 5.90 | 5.73 | 5.80 | 18.5M |
| 2025-05-19 | 5.65 | 5.78 | 5.61 | 5.76 | 22.7M |
| 2025-05-16 | 5.62 | 5.75 | 5.56 | 5.66 | 19.5M |
| 2025-05-15 | 5.63 | 5.87 | 5.54 | 5.62 | 20.3M |
| 2025-05-14 | 5.60 | 5.76 | 5.58 | 5.64 | 19.2M |
| 2025-05-13 | 5.68 | 5.87 | 5.59 | 5.61 | 27.5M |
| 2025-05-12 | 5.58 | 5.63 | 5.52 | 5.61 | 15.1M |
| 2025-05-09 | 5.68 | 5.68 | 5.53 | 5.58 | 11.3M |
| 2025-05-08 | 5.66 | 5.71 | 5.63 | 5.69 | 17.1M |
| 2025-05-07 | 5.77 | 5.85 | 5.62 | 5.69 | 29.7M |
| 2025-05-06 | 5.35 | 5.67 | 5.33 | 5.66 | 35.1M |
| 2025-04-30 | 5.28 | 5.42 | 5.26 | 5.30 | 13.9M |
| 2025-04-29 | 5.24 | 5.39 | 5.11 | 5.25 | 18.1M |
| 2025-04-28 | 5.38 | 5.39 | 5.12 | 5.13 | 19.0M |
| 2025-04-25 | 5.45 | 5.49 | 5.34 | 5.38 | 17.0M |
| 2025-04-24 | 5.53 | 5.65 | 5.38 | 5.45 | 20.4M |
| 2025-04-23 | 5.67 | 5.67 | 5.52 | 5.56 | 28.1M |
| 2025-04-22 | 5.59 | 5.73 | 5.55 | 5.73 | 38.7M |
| 2025-04-21 | 5.44 | 5.69 | 5.44 | 5.59 | 34.4M |
| 2025-04-18 | 5.55 | 5.88 | 5.49 | 5.59 | 60.9M |
| 2025-04-17 | 5.01 | 5.57 | 4.97 | 5.57 | 20.1M |
| 2025-04-16 | 5.10 | 5.23 | 5.01 | 5.06 | 13.8M |
| 2025-04-15 | 5.25 | 5.26 | 5.11 | 5.16 | 17.6M |
| 2025-04-14 | 5.38 | 5.40 | 5.21 | 5.25 | 32.1M |
| 2025-04-11 | 4.72 | 5.24 | 4.67 | 5.24 | 13.4M |
| 2025-04-10 | 4.75 | 4.92 | 4.75 | 4.76 | 18.5M |
| 2025-04-09 | 4.74 | 4.76 | 4.26 | 4.76 | 26.0M |
| 2025-04-08 | 4.91 | 4.95 | 4.55 | 4.72 | 30.6M |
| 2025-04-07 | 5.26 | 5.45 | 4.95 | 4.95 | 25.2M |
| 2025-04-03 | 5.50 | 5.80 | 5.46 | 5.50 | 45.9M |
| 2025-04-02 | 5.15 | 5.63 | 5.10 | 5.63 | 34.0M |
| 2025-04-01 | 5.04 | 5.16 | 5.03 | 5.12 | 9.7M |
| 2025-03-31 | 5.17 | 5.20 | 4.98 | 5.03 | 13.7M |
| 2025-03-28 | 5.57 | 5.59 | 5.16 | 5.17 | 17.0M |
| 2025-03-27 | 5.40 | 5.52 | 5.25 | 5.45 | 18.7M |
| 2025-03-26 | 5.38 | 5.43 | 5.25 | 5.35 | 10.8M |
| 2025-03-25 | 5.31 | 5.35 | 5.21 | 5.29 | 9.5M |
| 2025-03-24 | 5.40 | 5.50 | 5.10 | 5.31 | 15.7M |
| 2025-03-21 | 5.58 | 5.64 | 5.40 | 5.40 | 11.0M |
| 2025-03-20 | 5.62 | 5.70 | 5.55 | 5.57 | 8.8M |
| 2025-03-19 | 5.62 | 5.74 | 5.55 | 5.67 | 16.0M |
| 2025-03-18 | 5.63 | 5.65 | 5.52 | 5.58 | 15.3M |
| 2025-03-17 | 5.71 | 5.77 | 5.64 | 5.65 | 14.4M |
| 2025-03-14 | 5.67 | 5.73 | 5.57 | 5.72 | 12.2M |
| 2025-03-13 | 5.85 | 5.87 | 5.62 | 5.70 | 17.3M |
| 2025-03-12 | 5.90 | 5.97 | 5.84 | 5.89 | 21.5M |
| 2025-03-11 | 5.70 | 6.23 | 5.68 | 5.89 | 26.7M |
| 2025-03-10 | 5.72 | 5.86 | 5.70 | 5.77 | 13.5M |
| 2025-03-07 | 5.79 | 5.89 | 5.67 | 5.72 | 16.1M |
| 2025-03-06 | 5.67 | 5.85 | 5.67 | 5.78 | 18.9M |
| 2025-03-05 | 5.80 | 5.80 | 5.58 | 5.66 | 17.6M |
| 2025-03-04 | 5.75 | 5.89 | 5.69 | 5.81 | 12.3M |
| 2025-03-03 | 5.72 | 5.82 | 5.68 | 5.80 | 16.8M |
| 2025-02-28 | 6.01 | 6.07 | 5.66 | 5.69 | 24.4M |
| 2025-02-27 | 6.17 | 6.45 | 6.02 | 6.07 | 36.1M |
| 2025-02-26 | 6.07 | 6.25 | 6.02 | 6.25 | 44.4M |
| 2025-02-25 | 5.97 | 6.10 | 5.85 | 6.03 | 37.1M |
| 2025-02-24 | 5.95 | 6.04 | 5.82 | 6.00 | 40.1M |
| 2025-02-21 | 5.85 | 6.00 | 5.75 | 5.95 | 41.4M |
| 2025-02-20 | 6.02 | 6.04 | 5.86 | 5.89 | 53.0M |
| 2025-02-19 | 6.03 | 6.42 | 5.71 | 6.21 | 92.9M |
| 2025-02-18 | 5.42 | 5.94 | 5.40 | 5.94 | 17.9M |
| 2025-02-17 | 5.28 | 5.44 | 5.23 | 5.40 | 23.1M |
| 2025-02-14 | 5.31 | 5.36 | 5.25 | 5.29 | 16.0M |
| 2025-02-13 | 5.47 | 5.50 | 5.32 | 5.34 | 17.4M |
| 2025-02-12 | 5.33 | 5.50 | 5.32 | 5.44 | 23.4M |
| 2025-02-11 | 5.48 | 5.48 | 5.29 | 5.35 | 18.8M |
| 2025-02-10 | 5.40 | 5.50 | 5.31 | 5.48 | 23.4M |
| 2025-02-07 | 5.27 | 5.42 | 5.22 | 5.30 | 26.3M |
| 2025-02-06 | 5.14 | 5.30 | 5.02 | 5.27 | 27.9M |
| 2025-02-05 | 5.25 | 5.38 | 5.11 | 5.16 | 34.9M |
| 2025-01-27 | 5.57 | 5.77 | 5.07 | 5.11 | 49.7M |
| 2025-01-24 | 5.73 | 6.21 | 5.55 | 5.62 | 75.9M |
| 2025-01-23 | 5.38 | 5.70 | 5.19 | 5.70 | 52.7M |
| 2025-01-22 | 4.69 | 5.18 | 4.62 | 5.18 | 18.9M |
| 2025-01-21 | 4.77 | 4.82 | 4.64 | 4.71 | 11.5M |
| 2025-01-20 | 5.00 | 5.03 | 4.60 | 4.77 | 21.2M |
| 2025-01-17 | 4.86 | 5.00 | 4.80 | 4.97 | 12.1M |
| 2025-01-16 | 4.78 | 4.93 | 4.78 | 4.88 | 11.2M |
| 2025-01-15 | 4.83 | 4.85 | 4.71 | 4.78 | 9.1M |
| 2025-01-14 | 4.65 | 4.84 | 4.64 | 4.82 | 13.1M |
| 2025-01-13 | 4.50 | 4.64 | 4.41 | 4.64 | 9.9M |
| 2025-01-10 | 4.82 | 4.88 | 4.60 | 4.61 | 12.1M |
| 2025-01-09 | 4.69 | 4.85 | 4.65 | 4.80 | 11.5M |
| 2025-01-08 | 4.76 | 4.77 | 4.50 | 4.70 | 14.6M |
| 2025-01-07 | 4.60 | 4.70 | 4.56 | 4.70 | 11.1M |
| 2025-01-06 | 4.61 | 4.71 | 4.40 | 4.60 | 15.3M |
| 2025-01-03 | 4.95 | 5.01 | 4.61 | 4.62 | 19.1M |
| 2025-01-02 | 5.05 | 5.14 | 4.93 | 4.95 | 11.9M |