Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 4.41 | 4.47 | 4.37 | 4.38 | 21.7M |
| 2025-09-29 | 4.43 | 4.46 | 4.25 | 4.43 | 33.9M |
| 2025-09-26 | 4.48 | 4.54 | 4.42 | 4.44 | 23.0M |
| 2025-09-25 | 4.61 | 4.65 | 4.49 | 4.49 | 21.2M |
| 2025-09-24 | 4.50 | 4.62 | 4.44 | 4.60 | 22.2M |
| 2025-09-23 | 4.73 | 4.73 | 4.46 | 4.52 | 39.9M |
| 2025-09-22 | 4.68 | 4.75 | 4.60 | 4.73 | 31.3M |
| 2025-09-19 | 4.65 | 4.72 | 4.56 | 4.68 | 35.1M |
| 2025-09-18 | 4.75 | 4.82 | 4.60 | 4.62 | 48.4M |
| 2025-09-17 | 4.75 | 4.88 | 4.71 | 4.77 | 34.7M |
| 2025-09-16 | 4.69 | 4.73 | 4.63 | 4.73 | 24.7M |
| 2025-09-15 | 4.83 | 4.95 | 4.69 | 4.70 | 43.5M |
| 2025-09-12 | 4.73 | 4.83 | 4.69 | 4.82 | 42.9M |
| 2025-09-11 | 4.75 | 4.79 | 4.69 | 4.78 | 27.0M |
| 2025-09-10 | 4.73 | 4.81 | 4.69 | 4.75 | 25.2M |
| 2025-09-09 | 4.80 | 4.84 | 4.72 | 4.77 | 33.5M |
| 2025-09-08 | 4.76 | 4.85 | 4.71 | 4.81 | 40.3M |
| 2025-09-05 | 4.51 | 4.80 | 4.51 | 4.78 | 51.1M |
| 2025-09-04 | 4.46 | 4.62 | 4.46 | 4.51 | 39.1M |
| 2025-09-03 | 4.61 | 4.61 | 4.44 | 4.46 | 36.0M |
| 2025-09-02 | 4.74 | 4.74 | 4.58 | 4.61 | 33.4M |
| 2025-09-01 | 4.65 | 4.76 | 4.63 | 4.72 | 36.9M |
| 2025-08-29 | 4.69 | 4.70 | 4.58 | 4.66 | 35.7M |
| 2025-08-28 | 4.71 | 4.87 | 4.60 | 4.70 | 50.1M |
| 2025-08-27 | 4.86 | 4.89 | 4.71 | 4.71 | 46.9M |
| 2025-08-26 | 4.79 | 5.01 | 4.78 | 4.81 | 68.0M |
| 2025-08-25 | 4.83 | 4.92 | 4.71 | 4.77 | 74.9M |
| 2025-08-22 | 4.51 | 4.95 | 4.46 | 4.88 | 95.4M |
| 2025-08-21 | 4.75 | 4.80 | 4.45 | 4.52 | 60.6M |
| 2025-08-20 | 4.48 | 4.54 | 4.41 | 4.51 | 49.0M |
| 2025-08-19 | 4.59 | 4.65 | 4.48 | 4.50 | 45.8M |
| 2025-08-18 | 4.56 | 4.59 | 4.43 | 4.58 | 52.2M |
| 2025-08-15 | 4.52 | 4.59 | 4.51 | 4.57 | 49.9M |
| 2025-08-14 | 4.49 | 4.58 | 4.44 | 4.54 | 45.9M |
| 2025-08-13 | 4.49 | 4.51 | 4.41 | 4.48 | 42.4M |
| 2025-08-12 | 4.52 | 4.56 | 4.41 | 4.49 | 44.1M |
| 2025-08-11 | 4.30 | 4.57 | 4.27 | 4.50 | 77.1M |
| 2025-08-08 | 4.42 | 4.45 | 4.29 | 4.30 | 49.6M |
| 2025-08-07 | 4.38 | 4.46 | 4.36 | 4.41 | 42.3M |
| 2025-08-06 | 4.39 | 4.44 | 4.34 | 4.38 | 38.3M |
| 2025-08-05 | 4.35 | 4.47 | 4.34 | 4.39 | 51.6M |
| 2025-08-04 | 4.26 | 4.39 | 4.12 | 4.38 | 80.4M |
| 2025-08-01 | 4.16 | 4.34 | 4.15 | 4.24 | 69.3M |
| 2025-07-31 | 3.91 | 4.25 | 3.91 | 4.14 | 102.9M |
| 2025-07-30 | 3.92 | 4.01 | 3.89 | 3.93 | 33.1M |
| 2025-07-29 | 3.95 | 3.96 | 3.86 | 3.94 | 33.9M |
| 2025-07-28 | 3.88 | 3.96 | 3.86 | 3.95 | 33.4M |
| 2025-07-25 | 3.91 | 3.93 | 3.86 | 3.88 | 21.6M |
| 2025-07-24 | 3.87 | 3.90 | 3.85 | 3.90 | 24.7M |
| 2025-07-23 | 3.85 | 3.94 | 3.85 | 3.87 | 32.2M |
| 2025-07-22 | 3.86 | 3.90 | 3.80 | 3.86 | 28.6M |
| 2025-07-21 | 3.86 | 3.89 | 3.82 | 3.86 | 28.8M |
| 2025-07-18 | 3.85 | 3.86 | 3.79 | 3.86 | 23.5M |
| 2025-07-17 | 3.82 | 3.86 | 3.79 | 3.84 | 23.9M |
| 2025-07-16 | 3.79 | 3.85 | 3.79 | 3.81 | 19.6M |
| 2025-07-15 | 3.92 | 3.92 | 3.77 | 3.80 | 34.8M |
| 2025-07-14 | 3.89 | 3.93 | 3.84 | 3.91 | 29.3M |
| 2025-07-11 | 3.96 | 3.96 | 3.87 | 3.88 | 35.4M |
| 2025-07-10 | 3.98 | 3.98 | 3.90 | 3.95 | 24.3M |
| 2025-07-09 | 4.06 | 4.06 | 3.95 | 3.97 | 32.9M |
| 2025-07-08 | 4.05 | 4.09 | 4.01 | 4.04 | 37.6M |
| 2025-07-07 | 3.87 | 4.09 | 3.86 | 4.03 | 71.5M |
| 2025-07-04 | 3.77 | 3.90 | 3.73 | 3.89 | 55.8M |
| 2025-07-03 | 3.68 | 3.83 | 3.62 | 3.80 | 48.5M |
| 2025-07-02 | 3.77 | 3.78 | 3.66 | 3.67 | 32.7M |
| 2025-07-01 | 3.78 | 3.84 | 3.69 | 3.79 | 39.9M |
| 2025-06-30 | 3.80 | 3.85 | 3.71 | 3.82 | 56.8M |
| 2025-06-27 | 3.81 | 3.92 | 3.75 | 3.82 | 72.8M |
| 2025-06-26 | 3.75 | 3.99 | 3.72 | 3.77 | 104.7M |
| 2025-06-25 | 3.62 | 3.74 | 3.61 | 3.65 | 37.2M |
| 2025-06-24 | 3.49 | 3.64 | 3.46 | 3.60 | 44.2M |
| 2025-06-23 | 3.45 | 3.49 | 3.42 | 3.47 | 24.3M |
| 2025-06-20 | 3.49 | 3.54 | 3.44 | 3.45 | 22.6M |
| 2025-06-19 | 3.52 | 3.60 | 3.48 | 3.49 | 26.7M |
| 2025-06-18 | 3.54 | 3.56 | 3.48 | 3.52 | 24.4M |
| 2025-06-17 | 3.59 | 3.63 | 3.55 | 3.57 | 19.5M |
| 2025-06-16 | 3.65 | 3.65 | 3.56 | 3.60 | 25.2M |
| 2025-06-13 | 3.71 | 3.74 | 3.60 | 3.65 | 26.4M |
| 2025-06-12 | 3.73 | 3.93 | 3.65 | 3.69 | 43.6M |
| 2025-06-11 | 3.68 | 3.75 | 3.65 | 3.70 | 22.7M |
| 2025-06-10 | 3.81 | 3.81 | 3.61 | 3.68 | 36.3M |
| 2025-06-09 | 3.79 | 3.84 | 3.76 | 3.80 | 21.1M |
| 2025-06-06 | 3.81 | 3.89 | 3.77 | 3.79 | 27.9M |
| 2025-06-05 | 3.87 | 3.91 | 3.80 | 3.81 | 29.7M |
| 2025-06-04 | 3.78 | 3.91 | 3.73 | 3.89 | 34.1M |
| 2025-06-03 | 3.75 | 3.81 | 3.70 | 3.77 | 24.6M |
| 2025-05-30 | 3.88 | 3.89 | 3.75 | 3.78 | 29.8M |
| 2025-05-29 | 3.86 | 3.95 | 3.84 | 3.89 | 26.2M |
| 2025-05-28 | 3.85 | 4.00 | 3.84 | 3.87 | 25.4M |
| 2025-05-27 | 3.90 | 3.91 | 3.83 | 3.86 | 27.2M |
| 2025-05-26 | 3.96 | 3.97 | 3.85 | 3.90 | 45.9M |
| 2025-05-23 | 4.08 | 4.11 | 3.96 | 3.96 | 37.6M |
| 2025-05-22 | 4.30 | 4.38 | 4.01 | 4.06 | 92.6M |
| 2025-05-21 | 4.09 | 4.22 | 4.06 | 4.21 | 65.7M |
| 2025-05-20 | 4.07 | 4.18 | 4.04 | 4.08 | 46.1M |
| 2025-05-19 | 4.07 | 4.08 | 3.95 | 4.04 | 30.1M |
| 2025-05-16 | 4.01 | 4.07 | 3.99 | 4.05 | 29.6M |
| 2025-05-15 | 4.14 | 4.14 | 3.99 | 4.02 | 43.8M |
| 2025-05-14 | 3.92 | 4.13 | 3.86 | 4.07 | 67.4M |
| 2025-05-13 | 4.07 | 4.08 | 3.85 | 3.91 | 61.9M |
| 2025-05-12 | 4.10 | 4.16 | 4.00 | 4.03 | 40.9M |
| 2025-05-09 | 4.08 | 4.11 | 4.02 | 4.09 | 35.9M |
| 2025-05-08 | 3.99 | 4.09 | 3.97 | 4.05 | 45.5M |
| 2025-05-07 | 4.03 | 4.07 | 3.86 | 4.02 | 66.5M |
| 2025-05-06 | 4.01 | 4.06 | 3.93 | 3.99 | 31.7M |
| 2025-04-30 | 3.96 | 4.10 | 3.90 | 3.99 | 52.6M |
| 2025-04-29 | 3.85 | 3.98 | 3.82 | 3.97 | 38.6M |
| 2025-04-28 | 3.90 | 3.95 | 3.80 | 3.85 | 44.5M |
| 2025-04-25 | 3.75 | 3.93 | 3.74 | 3.88 | 61.5M |
| 2025-04-24 | 3.72 | 3.75 | 3.65 | 3.72 | 48.6M |
| 2025-04-23 | 3.74 | 3.83 | 3.69 | 3.72 | 82.0M |
| 2025-04-22 | 3.40 | 3.74 | 3.40 | 3.74 | 111.2M |
| 2025-04-21 | 3.36 | 3.43 | 3.32 | 3.40 | 30.2M |
| 2025-04-18 | 3.33 | 3.37 | 3.31 | 3.36 | 24.3M |
| 2025-04-17 | 3.28 | 3.37 | 3.28 | 3.32 | 20.6M |
| 2025-04-16 | 3.32 | 3.36 | 3.25 | 3.31 | 30.4M |
| 2025-04-15 | 3.25 | 3.36 | 3.25 | 3.32 | 33.7M |
| 2025-04-14 | 3.19 | 3.39 | 3.18 | 3.30 | 49.7M |
| 2025-04-11 | 3.05 | 3.17 | 3.05 | 3.12 | 24.6M |
| 2025-04-10 | 3.00 | 3.16 | 3.00 | 3.08 | 32.7M |
| 2025-04-09 | 2.85 | 3.02 | 2.70 | 2.97 | 33.2M |
| 2025-04-08 | 2.81 | 3.00 | 2.81 | 2.86 | 31.9M |
| 2025-04-07 | 3.07 | 3.08 | 2.87 | 2.87 | 43.1M |
| 2025-04-03 | 3.15 | 3.29 | 3.15 | 3.19 | 27.4M |
| 2025-04-02 | 3.16 | 3.22 | 3.13 | 3.17 | 16.8M |
| 2025-04-01 | 3.17 | 3.20 | 3.15 | 3.15 | 14.6M |
| 2025-03-31 | 3.15 | 3.19 | 3.10 | 3.18 | 19.8M |
| 2025-03-28 | 3.25 | 3.26 | 3.15 | 3.17 | 25.1M |
| 2025-03-27 | 3.28 | 3.29 | 3.21 | 3.24 | 20.7M |
| 2025-03-26 | 3.26 | 3.34 | 3.23 | 3.27 | 23.0M |
| 2025-03-25 | 3.26 | 3.32 | 3.24 | 3.26 | 23.0M |
| 2025-03-24 | 3.43 | 3.44 | 3.20 | 3.26 | 46.6M |
| 2025-03-21 | 3.38 | 3.47 | 3.32 | 3.44 | 49.3M |
| 2025-03-20 | 3.35 | 3.45 | 3.32 | 3.40 | 46.0M |
| 2025-03-19 | 3.32 | 3.41 | 3.29 | 3.33 | 29.4M |
| 2025-03-18 | 3.35 | 3.37 | 3.27 | 3.32 | 29.7M |
| 2025-03-17 | 3.18 | 3.41 | 3.16 | 3.35 | 69.1M |
| 2025-03-14 | 3.10 | 3.19 | 3.07 | 3.17 | 35.2M |
| 2025-03-13 | 3.12 | 3.14 | 3.03 | 3.08 | 31.2M |
| 2025-03-12 | 3.17 | 3.18 | 3.10 | 3.12 | 25.0M |
| 2025-03-11 | 3.12 | 3.16 | 3.08 | 3.16 | 19.6M |
| 2025-03-10 | 3.17 | 3.18 | 3.12 | 3.14 | 18.4M |
| 2025-03-07 | 3.21 | 3.27 | 3.15 | 3.16 | 32.0M |
| 2025-03-06 | 3.14 | 3.21 | 3.13 | 3.21 | 35.8M |
| 2025-03-05 | 3.19 | 3.21 | 3.09 | 3.12 | 32.0M |
| 2025-03-04 | 3.21 | 3.23 | 3.16 | 3.20 | 23.9M |
| 2025-03-03 | 3.15 | 3.31 | 3.15 | 3.23 | 45.7M |
| 2025-02-28 | 3.30 | 3.36 | 3.16 | 3.17 | 44.1M |
| 2025-02-27 | 3.19 | 3.40 | 3.19 | 3.27 | 67.3M |
| 2025-02-26 | 3.20 | 3.23 | 3.15 | 3.19 | 32.6M |
| 2025-02-25 | 3.23 | 3.23 | 3.17 | 3.19 | 24.1M |
| 2025-02-24 | 3.25 | 3.28 | 3.22 | 3.25 | 23.3M |
| 2025-02-21 | 3.24 | 3.28 | 3.21 | 3.26 | 20.3M |
| 2025-02-20 | 3.27 | 3.28 | 3.23 | 3.25 | 17.5M |
| 2025-02-19 | 3.24 | 3.28 | 3.23 | 3.27 | 19.5M |
| 2025-02-18 | 3.40 | 3.41 | 3.23 | 3.26 | 38.6M |
| 2025-02-17 | 3.31 | 3.42 | 3.30 | 3.41 | 36.9M |
| 2025-02-14 | 3.33 | 3.41 | 3.28 | 3.30 | 31.4M |
| 2025-02-13 | 3.26 | 3.38 | 3.24 | 3.30 | 30.4M |
| 2025-02-12 | 3.27 | 3.31 | 3.21 | 3.26 | 29.1M |
| 2025-02-11 | 3.33 | 3.35 | 3.21 | 3.28 | 30.4M |
| 2025-02-10 | 3.26 | 3.36 | 3.25 | 3.33 | 37.1M |
| 2025-02-07 | 3.22 | 3.33 | 3.20 | 3.25 | 39.1M |
| 2025-02-06 | 3.15 | 3.29 | 3.08 | 3.22 | 50.0M |
| 2025-02-05 | 2.96 | 3.24 | 2.96 | 3.15 | 98.8M |
| 2025-01-27 | 3.16 | 3.38 | 3.16 | 3.29 | 60.0M |
| 2025-01-24 | 3.30 | 3.46 | 3.07 | 3.07 | 106.1M |
| 2025-01-23 | 3.76 | 3.84 | 3.41 | 3.41 | 84.2M |
| 2025-01-22 | 4.19 | 4.26 | 3.70 | 3.79 | 106.6M |
| 2025-01-17 | 3.86 | 3.90 | 3.77 | 3.87 | 17.4M |
| 2025-01-16 | 3.88 | 3.93 | 3.82 | 3.85 | 13.4M |
| 2025-01-15 | 3.92 | 3.94 | 3.83 | 3.86 | 13.3M |
| 2025-01-14 | 3.87 | 3.95 | 3.75 | 3.94 | 22.4M |
| 2025-01-13 | 3.60 | 3.90 | 3.60 | 3.84 | 33.9M |
| 2025-01-10 | 3.82 | 3.85 | 3.64 | 3.66 | 21.9M |
| 2025-01-09 | 3.59 | 3.82 | 3.59 | 3.80 | 25.7M |
| 2025-01-08 | 3.52 | 3.64 | 3.42 | 3.62 | 24.1M |
| 2025-01-07 | 3.54 | 3.58 | 3.49 | 3.51 | 18.4M |
| 2025-01-06 | 3.72 | 3.76 | 3.49 | 3.55 | 33.3M |
| 2025-01-03 | 3.94 | 3.95 | 3.70 | 3.72 | 27.1M |
| 2025-01-02 | 3.98 | 4.08 | 3.90 | 3.94 | 22.7M |