7.08
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 | 6.64 | 7.27 | 6.48 | 7.08 | 67.1M |
| 2025-09-25 | 6.98 | 6.98 | 6.67 | 6.69 | 33.9M |
| 2025-09-24 | 6.59 | 7.13 | 6.53 | 6.94 | 53.8M |
| 2025-09-23 | 6.73 | 6.79 | 6.43 | 6.60 | 21.6M |
| 2025-09-22 | 6.83 | 6.96 | 6.74 | 6.80 | 19.2M |
| 2025-09-19 | 6.73 | 6.86 | 6.54 | 6.79 | 29.4M |
| 2025-09-18 | 6.82 | 6.97 | 6.71 | 6.78 | 29.6M |
| 2025-09-17 | 7.06 | 7.10 | 6.81 | 6.86 | 38.1M |
| 2025-09-16 | 6.89 | 7.14 | 6.82 | 7.10 | 43.9M |
| 2025-09-15 | 6.78 | 6.97 | 6.63 | 6.91 | 35.0M |
| 2025-09-12 | 6.84 | 6.98 | 6.74 | 6.83 | 32.8M |
| 2025-09-11 | 6.68 | 6.95 | 6.47 | 6.87 | 38.8M |
| 2025-09-10 | 6.51 | 6.71 | 6.50 | 6.64 | 18.8M |
| 2025-09-09 | 6.68 | 6.69 | 6.49 | 6.54 | 16.4M |
| 2025-09-08 | 6.56 | 6.71 | 6.55 | 6.67 | 16.8M |
| 2025-09-05 | 6.60 | 6.64 | 6.39 | 6.60 | 20.5M |
| 2025-09-04 | 6.54 | 6.73 | 6.51 | 6.59 | 22.8M |
| 2025-09-03 | 6.70 | 6.74 | 6.47 | 6.53 | 17.6M |
| 2025-09-02 | 6.80 | 6.81 | 6.60 | 6.68 | 20.7M |
| 2025-09-01 | 6.65 | 6.83 | 6.59 | 6.78 | 21.2M |
| 2025-08-29 | 6.67 | 6.79 | 6.63 | 6.68 | 19.9M |
| 2025-08-28 | 6.70 | 6.79 | 6.40 | 6.67 | 30.7M |
| 2025-08-27 | 6.99 | 7.03 | 6.72 | 6.72 | 33.8M |
| 2025-08-26 | 7.02 | 7.11 | 6.97 | 7.02 | 22.4M |
| 2025-08-25 | 7.03 | 7.14 | 6.97 | 7.05 | 26.4M |
| 2025-08-22 | 7.06 | 7.08 | 6.90 | 7.03 | 28.5M |
| 2025-08-21 | 7.18 | 7.21 | 7.03 | 7.06 | 23.9M |
| 2025-08-20 | 7.18 | 7.21 | 7.02 | 7.15 | 37.9M |
| 2025-08-19 | 7.20 | 7.46 | 7.16 | 7.24 | 53.2M |
| 2025-08-18 | 7.09 | 7.30 | 7.07 | 7.19 | 39.2M |
| 2025-08-15 | 7.14 | 7.16 | 7.02 | 7.09 | 33.8M |
| 2025-08-14 | 7.29 | 7.41 | 7.09 | 7.10 | 42.7M |
| 2025-08-13 | 7.22 | 7.39 | 7.08 | 7.29 | 44.6M |
| 2025-08-12 | 7.43 | 7.52 | 7.11 | 7.14 | 41.6M |
| 2025-08-11 | 7.20 | 7.42 | 7.17 | 7.38 | 36.7M |
| 2025-08-08 | 7.21 | 7.31 | 7.08 | 7.23 | 36.6M |
| 2025-08-07 | 7.44 | 7.56 | 7.20 | 7.27 | 60.6M |
| 2025-08-06 | 7.80 | 8.00 | 7.44 | 7.53 | 62.1M |
| 2025-08-05 | 7.88 | 7.95 | 7.55 | 7.58 | 66.6M |
| 2025-08-04 | 7.62 | 7.96 | 7.35 | 7.87 | 72.3M |
| 2025-08-01 | 8.20 | 8.68 | 7.72 | 7.79 | 101.1M |
| 2025-07-31 | 8.20 | 9.00 | 8.00 | 8.39 | 132.9M |
| 2025-07-30 | 7.79 | 9.00 | 7.65 | 8.48 | 137.9M |
| 2025-07-29 | 8.10 | 8.37 | 7.78 | 8.00 | 113.5M |
| 2025-07-28 | 7.61 | 8.35 | 7.61 | 7.94 | 127.4M |
| 2025-07-25 | 8.35 | 8.62 | 7.58 | 7.61 | 191.5M |
| 2025-07-24 | 6.62 | 7.56 | 6.62 | 7.56 | 104.5M |
| 2025-07-23 | 6.38 | 6.61 | 6.17 | 6.30 | 91.5M |
| 2025-07-22 | 6.40 | 6.76 | 6.27 | 6.56 | 103.0M |
| 2025-07-21 | 6.00 | 6.64 | 5.88 | 6.27 | 78.1M |
| 2025-07-18 | 5.98 | 6.12 | 5.91 | 6.07 | 39.5M |
| 2025-07-17 | 5.76 | 6.01 | 5.71 | 5.95 | 36.7M |
| 2025-07-16 | 5.60 | 5.84 | 5.55 | 5.76 | 28.5M |
| 2025-07-15 | 5.74 | 5.75 | 5.45 | 5.58 | 20.3M |
| 2025-07-14 | 5.64 | 5.74 | 5.63 | 5.74 | 15.1M |
| 2025-07-11 | 5.62 | 5.68 | 5.56 | 5.64 | 14.3M |
| 2025-07-10 | 5.56 | 5.65 | 5.53 | 5.61 | 13.4M |
| 2025-07-09 | 5.59 | 5.61 | 5.53 | 5.56 | 12.1M |
| 2025-07-08 | 5.55 | 5.66 | 5.51 | 5.60 | 15.9M |
| 2025-07-07 | 5.52 | 5.60 | 5.49 | 5.55 | 16.0M |
| 2025-07-04 | 5.58 | 5.72 | 5.50 | 5.55 | 23.7M |
| 2025-07-03 | 5.47 | 5.59 | 5.46 | 5.58 | 18.5M |
| 2025-07-02 | 5.47 | 5.54 | 5.44 | 5.49 | 16.7M |
| 2025-07-01 | 5.43 | 5.54 | 5.42 | 5.48 | 21.4M |
| 2025-06-30 | 5.40 | 5.49 | 5.32 | 5.43 | 17.7M |
| 2025-06-27 | 5.33 | 5.39 | 5.29 | 5.35 | 14.5M |
| 2025-06-26 | 5.27 | 5.37 | 5.20 | 5.33 | 18.9M |
| 2025-06-25 | 5.33 | 5.37 | 5.22 | 5.28 | 14.9M |
| 2025-06-24 | 5.16 | 5.31 | 5.15 | 5.28 | 11.2M |
| 2025-06-23 | 5.01 | 5.16 | 4.98 | 5.15 | 10.8M |
| 2025-06-20 | 5.06 | 5.11 | 5.02 | 5.06 | 12.1M |
| 2025-06-19 | 5.26 | 5.29 | 5.04 | 5.07 | 20.9M |
| 2025-06-18 | 5.27 | 5.55 | 5.20 | 5.26 | 34.1M |
| 2025-06-17 | 5.34 | 5.45 | 5.23 | 5.29 | 17.7M |
| 2025-06-16 | 5.21 | 5.33 | 5.18 | 5.29 | 15.8M |
| 2025-06-13 | 5.36 | 5.40 | 5.21 | 5.23 | 17.2M |
| 2025-06-12 | 5.42 | 5.44 | 5.35 | 5.41 | 15.2M |
| 2025-06-11 | 5.44 | 5.49 | 5.37 | 5.39 | 21.4M |
| 2025-06-10 | 5.40 | 5.60 | 5.36 | 5.44 | 35.0M |
| 2025-06-09 | 5.34 | 5.46 | 5.30 | 5.43 | 31.4M |
| 2025-06-06 | 5.28 | 5.55 | 5.27 | 5.32 | 38.2M |
| 2025-06-05 | 5.35 | 5.38 | 5.20 | 5.29 | 23.1M |
| 2025-06-04 | 5.45 | 5.46 | 5.24 | 5.32 | 37.5M |
| 2025-06-03 | 5.08 | 5.33 | 5.08 | 5.30 | 26.2M |
| 2025-05-30 | 5.19 | 5.25 | 5.13 | 5.14 | 18.3M |
| 2025-05-29 | 5.05 | 5.22 | 5.03 | 5.19 | 18.8M |
| 2025-05-28 | 5.11 | 5.18 | 4.99 | 5.06 | 12.4M |
| 2025-05-27 | 5.14 | 5.14 | 5.02 | 5.11 | 16.7M |
| 2025-05-26 | 5.03 | 5.12 | 4.98 | 5.04 | 14.0M |
| 2025-05-23 | 5.10 | 5.22 | 5.07 | 5.08 | 17.1M |
| 2025-05-22 | 5.18 | 5.25 | 5.07 | 5.10 | 19.4M |
| 2025-05-21 | 5.20 | 5.28 | 5.14 | 5.24 | 25.9M |
| 2025-05-20 | 5.05 | 5.20 | 5.05 | 5.19 | 20.9M |
| 2025-05-19 | 5.01 | 5.08 | 4.94 | 5.05 | 17.6M |
| 2025-05-16 | 4.90 | 5.02 | 4.88 | 5.01 | 21.5M |
| 2025-05-15 | 4.84 | 4.98 | 4.80 | 4.91 | 18.0M |
| 2025-05-14 | 4.85 | 4.91 | 4.80 | 4.86 | 10.7M |
| 2025-05-13 | 4.92 | 4.94 | 4.84 | 4.87 | 13.2M |
| 2025-05-12 | 4.85 | 4.89 | 4.79 | 4.88 | 12.3M |
| 2025-05-09 | 4.91 | 4.93 | 4.83 | 4.85 | 11.6M |
| 2025-05-08 | 4.77 | 4.91 | 4.77 | 4.90 | 15.1M |
| 2025-05-07 | 4.83 | 4.87 | 4.76 | 4.80 | 16.1M |
| 2025-05-06 | 4.70 | 4.79 | 4.67 | 4.79 | 14.7M |
| 2025-04-30 | 4.59 | 4.71 | 4.59 | 4.65 | 12.2M |
| 2025-04-29 | 4.48 | 4.69 | 4.48 | 4.59 | 18.8M |
| 2025-04-28 | 4.60 | 4.61 | 4.40 | 4.43 | 19.9M |
| 2025-04-25 | 4.67 | 4.70 | 4.61 | 4.62 | 12.9M |
| 2025-04-24 | 4.65 | 4.77 | 4.60 | 4.65 | 15.0M |
| 2025-04-23 | 4.72 | 4.81 | 4.67 | 4.69 | 16.6M |
| 2025-04-22 | 4.81 | 4.82 | 4.69 | 4.74 | 19.3M |
| 2025-04-21 | 4.62 | 4.78 | 4.55 | 4.77 | 23.5M |
| 2025-04-18 | 4.79 | 5.10 | 4.65 | 4.66 | 36.2M |
| 2025-04-17 | 4.78 | 4.85 | 4.73 | 4.76 | 21.3M |
| 2025-04-16 | 4.87 | 4.93 | 4.66 | 4.77 | 31.9M |
| 2025-04-15 | 5.22 | 5.25 | 4.93 | 4.93 | 68.8M |
| 2025-04-14 | 4.70 | 5.58 | 4.70 | 5.22 | 92.6M |
| 2025-04-11 | 4.64 | 4.77 | 4.60 | 4.65 | 20.3M |
| 2025-04-10 | 4.50 | 4.80 | 4.50 | 4.71 | 32.3M |
| 2025-04-09 | 4.26 | 4.49 | 3.98 | 4.43 | 27.9M |
| 2025-04-08 | 4.30 | 4.45 | 4.26 | 4.36 | 18.8M |
| 2025-04-07 | 4.86 | 4.94 | 4.13 | 4.22 | 29.0M |
| 2025-04-03 | 5.10 | 5.24 | 5.05 | 5.16 | 16.5M |
| 2025-04-02 | 5.12 | 5.19 | 5.05 | 5.12 | 16.0M |
| 2025-04-01 | 4.87 | 5.24 | 4.87 | 5.12 | 30.1M |
| 2025-03-31 | 4.98 | 5.01 | 4.81 | 4.86 | 17.6M |
| 2025-03-28 | 5.18 | 5.25 | 5.01 | 5.01 | 20.3M |
| 2025-03-27 | 5.10 | 5.21 | 4.96 | 5.21 | 24.6M |
| 2025-03-26 | 5.11 | 5.16 | 5.09 | 5.11 | 17.4M |
| 2025-03-25 | 5.07 | 5.15 | 4.97 | 5.14 | 24.1M |
| 2025-03-24 | 5.23 | 5.26 | 4.95 | 5.06 | 25.4M |
| 2025-03-21 | 5.34 | 5.40 | 5.16 | 5.20 | 28.7M |
| 2025-03-20 | 5.36 | 5.40 | 5.23 | 5.24 | 26.7M |
| 2025-03-19 | 5.35 | 5.40 | 5.26 | 5.30 | 31.1M |
| 2025-03-18 | 5.50 | 5.56 | 5.31 | 5.37 | 42.5M |
| 2025-03-17 | 5.60 | 5.72 | 5.41 | 5.48 | 83.1M |
| 2025-03-14 | 4.87 | 5.82 | 4.87 | 5.82 | 88.8M |
| 2025-03-13 | 4.90 | 4.95 | 4.80 | 4.85 | 11.7M |
| 2025-03-12 | 4.92 | 4.97 | 4.89 | 4.90 | 9.5M |
| 2025-03-11 | 4.86 | 4.91 | 4.80 | 4.90 | 9.4M |
| 2025-03-10 | 4.84 | 4.99 | 4.84 | 4.90 | 11.5M |
| 2025-03-07 | 4.95 | 4.97 | 4.80 | 4.83 | 14.6M |
| 2025-03-06 | 4.93 | 4.98 | 4.88 | 4.96 | 12.8M |
| 2025-03-05 | 4.98 | 4.99 | 4.84 | 4.89 | 13.7M |
| 2025-03-04 | 4.86 | 5.01 | 4.85 | 4.97 | 13.2M |
| 2025-03-03 | 4.99 | 5.08 | 4.89 | 4.92 | 22.0M |
| 2025-02-28 | 5.04 | 5.13 | 4.96 | 4.99 | 27.2M |
| 2025-02-27 | 4.97 | 5.18 | 4.95 | 5.06 | 31.4M |
| 2025-02-26 | 4.92 | 4.98 | 4.91 | 4.97 | 10.1M |
| 2025-02-25 | 4.92 | 5.04 | 4.86 | 4.92 | 10.8M |
| 2025-02-24 | 4.87 | 5.06 | 4.81 | 4.94 | 15.2M |
| 2025-02-21 | 4.96 | 4.97 | 4.79 | 4.87 | 12.6M |
| 2025-02-20 | 4.85 | 5.02 | 4.85 | 4.90 | 11.8M |
| 2025-02-19 | 4.82 | 4.88 | 4.77 | 4.86 | 9.3M |
| 2025-02-18 | 5.04 | 5.05 | 4.77 | 4.82 | 13.9M |
| 2025-02-17 | 4.93 | 5.13 | 4.93 | 5.04 | 14.6M |
| 2025-02-14 | 4.91 | 5.05 | 4.89 | 4.95 | 14.1M |
| 2025-02-13 | 4.91 | 4.95 | 4.87 | 4.91 | 12.3M |
| 2025-02-12 | 4.91 | 4.95 | 4.86 | 4.92 | 9.9M |
| 2025-02-11 | 5.02 | 5.04 | 4.87 | 4.91 | 12.7M |
| 2025-02-10 | 4.88 | 5.01 | 4.85 | 5.00 | 17.3M |
| 2025-02-07 | 4.69 | 4.89 | 4.68 | 4.83 | 18.1M |
| 2025-02-06 | 4.74 | 4.74 | 4.55 | 4.70 | 15.0M |
| 2025-02-05 | 4.58 | 4.66 | 4.53 | 4.66 | 10.9M |
| 2025-01-27 | 4.58 | 4.64 | 4.49 | 4.50 | 10.9M |
| 2025-01-24 | 4.58 | 4.59 | 4.45 | 4.52 | 12.4M |
| 2025-01-23 | 4.62 | 4.72 | 4.57 | 4.57 | 10.6M |
| 2025-01-22 | 4.65 | 4.65 | 4.54 | 4.56 | 7.5M |
| 2025-01-21 | 4.80 | 4.84 | 4.62 | 4.65 | 11.3M |
| 2025-01-20 | 4.74 | 4.82 | 4.67 | 4.79 | 10.9M |
| 2025-01-17 | 4.75 | 4.77 | 4.70 | 4.70 | 9.6M |
| 2025-01-16 | 4.78 | 4.87 | 4.71 | 4.78 | 9.8M |
| 2025-01-15 | 4.80 | 4.82 | 4.70 | 4.74 | 10.6M |
| 2025-01-14 | 4.60 | 4.79 | 4.56 | 4.78 | 14.1M |
| 2025-01-13 | 4.48 | 4.57 | 4.30 | 4.53 | 12.0M |
| 2025-01-10 | 4.73 | 4.78 | 4.52 | 4.53 | 13.9M |
| 2025-01-09 | 4.72 | 4.84 | 4.66 | 4.73 | 14.9M |
| 2025-01-08 | 4.75 | 4.91 | 4.62 | 4.79 | 22.4M |
| 2025-01-07 | 4.79 | 4.82 | 4.60 | 4.75 | 23.8M |
| 2025-01-06 | 4.63 | 4.97 | 4.50 | 4.84 | 30.1M |
| 2025-01-03 | 4.89 | 4.92 | 4.57 | 4.61 | 19.2M |
| 2025-01-02 | 4.89 | 5.05 | 4.79 | 4.84 | 17.0M |