4.20
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 | 4.17 | 4.28 | 4.11 | 4.20 | 10.3M |
| 2025-09-25 | 4.22 | 4.27 | 4.14 | 4.17 | 9.6M |
| 2025-09-24 | 4.26 | 4.29 | 4.14 | 4.22 | 9.9M |
| 2025-09-23 | 4.25 | 4.29 | 4.07 | 4.25 | 14.8M |
| 2025-09-22 | 4.29 | 4.41 | 4.22 | 4.24 | 12.6M |
| 2025-09-19 | 4.37 | 4.41 | 4.27 | 4.29 | 17.7M |
| 2025-09-18 | 4.59 | 4.71 | 4.38 | 4.41 | 25.9M |
| 2025-09-17 | 4.45 | 4.74 | 4.45 | 4.60 | 25.2M |
| 2025-09-16 | 4.39 | 4.52 | 4.38 | 4.49 | 24.1M |
| 2025-09-15 | 4.39 | 4.74 | 4.34 | 4.51 | 28.2M |
| 2025-09-12 | 4.31 | 4.35 | 4.25 | 4.34 | 9.2M |
| 2025-09-11 | 4.29 | 4.33 | 4.22 | 4.30 | 9.0M |
| 2025-09-10 | 4.33 | 4.35 | 4.24 | 4.29 | 10.5M |
| 2025-09-09 | 4.33 | 4.49 | 4.29 | 4.36 | 19.1M |
| 2025-09-08 | 4.13 | 4.44 | 4.10 | 4.32 | 18.9M |
| 2025-09-05 | 4.08 | 4.13 | 4.02 | 4.12 | 10.2M |
| 2025-09-04 | 4.09 | 4.14 | 4.03 | 4.07 | 11.1M |
| 2025-09-03 | 4.24 | 4.25 | 4.05 | 4.07 | 11.2M |
| 2025-09-02 | 4.25 | 4.29 | 4.08 | 4.21 | 17.9M |
| 2025-09-01 | 4.16 | 4.25 | 4.12 | 4.20 | 15.5M |
| 2025-08-29 | 4.20 | 4.23 | 4.09 | 4.12 | 12.8M |
| 2025-08-28 | 4.24 | 4.32 | 4.02 | 4.18 | 20.4M |
| 2025-08-27 | 4.43 | 4.46 | 4.23 | 4.24 | 22.0M |
| 2025-08-26 | 4.39 | 4.49 | 4.34 | 4.44 | 17.9M |
| 2025-08-25 | 4.56 | 4.58 | 4.41 | 4.46 | 21.9M |
| 2025-08-22 | 4.60 | 4.60 | 4.50 | 4.54 | 17.5M |
| 2025-08-21 | 4.66 | 4.78 | 4.52 | 4.63 | 24.4M |
| 2025-08-20 | 4.64 | 4.66 | 4.55 | 4.61 | 26.2M |
| 2025-08-19 | 4.47 | 4.87 | 4.41 | 4.54 | 33.9M |
| 2025-08-18 | 4.64 | 4.67 | 4.45 | 4.46 | 33.5M |
| 2025-08-15 | 4.61 | 4.69 | 4.50 | 4.62 | 27.2M |
| 2025-08-14 | 4.78 | 4.85 | 4.53 | 4.55 | 43.4M |
| 2025-08-13 | 4.51 | 5.03 | 4.51 | 4.76 | 75.6M |
| 2025-08-12 | 4.18 | 4.62 | 4.14 | 4.62 | 48.2M |
| 2025-08-11 | 4.09 | 4.21 | 4.09 | 4.20 | 11.8M |
| 2025-08-08 | 4.12 | 4.15 | 4.08 | 4.09 | 12.9M |
| 2025-08-07 | 4.22 | 4.23 | 4.10 | 4.12 | 20.1M |
| 2025-08-06 | 4.10 | 4.28 | 4.09 | 4.23 | 28.5M |
| 2025-08-05 | 3.97 | 4.16 | 3.97 | 4.10 | 26.0M |
| 2025-08-04 | 3.90 | 3.97 | 3.85 | 3.97 | 17.9M |
| 2025-08-01 | 3.94 | 3.98 | 3.88 | 3.90 | 24.1M |
| 2025-07-31 | 3.83 | 4.02 | 3.82 | 3.96 | 36.4M |
| 2025-07-30 | 3.84 | 3.89 | 3.80 | 3.84 | 11.8M |
| 2025-07-29 | 3.83 | 3.91 | 3.80 | 3.85 | 16.2M |
| 2025-07-28 | 3.83 | 3.86 | 3.80 | 3.83 | 10.0M |
| 2025-07-25 | 3.83 | 3.85 | 3.80 | 3.83 | 6.8M |
| 2025-07-24 | 3.81 | 3.85 | 3.80 | 3.83 | 8.8M |
| 2025-07-23 | 3.82 | 3.84 | 3.77 | 3.80 | 8.2M |
| 2025-07-22 | 3.86 | 3.88 | 3.79 | 3.83 | 9.6M |
| 2025-07-21 | 3.83 | 3.88 | 3.80 | 3.85 | 10.3M |
| 2025-07-18 | 3.83 | 3.88 | 3.78 | 3.79 | 9.4M |
| 2025-07-17 | 3.74 | 3.83 | 3.74 | 3.82 | 11.4M |
| 2025-07-16 | 3.70 | 3.79 | 3.70 | 3.75 | 11.3M |
| 2025-07-15 | 3.82 | 3.83 | 3.63 | 3.70 | 20.0M |
| 2025-07-14 | 3.83 | 3.87 | 3.80 | 3.87 | 12.1M |
| 2025-07-11 | 3.81 | 3.86 | 3.77 | 3.83 | 13.4M |
| 2025-07-10 | 3.78 | 3.84 | 3.76 | 3.80 | 8.9M |
| 2025-07-09 | 3.83 | 3.86 | 3.78 | 3.79 | 9.2M |
| 2025-07-08 | 3.79 | 3.84 | 3.78 | 3.83 | 10.7M |
| 2025-07-07 | 3.74 | 3.80 | 3.73 | 3.79 | 7.9M |
| 2025-07-04 | 3.82 | 3.83 | 3.75 | 3.77 | 10.8M |
| 2025-07-03 | 3.83 | 3.85 | 3.79 | 3.81 | 9.5M |
| 2025-07-02 | 3.84 | 3.86 | 3.80 | 3.83 | 9.8M |
| 2025-07-01 | 3.86 | 3.91 | 3.81 | 3.83 | 14.9M |
| 2025-06-30 | 3.77 | 3.85 | 3.77 | 3.85 | 11.9M |
| 2025-06-27 | 3.73 | 3.81 | 3.71 | 3.79 | 12.9M |
| 2025-06-26 | 3.83 | 3.85 | 3.73 | 3.73 | 16.7M |
| 2025-06-25 | 3.78 | 3.85 | 3.77 | 3.83 | 19.5M |
| 2025-06-24 | 3.74 | 3.89 | 3.74 | 3.79 | 20.0M |
| 2025-06-23 | 3.56 | 3.78 | 3.54 | 3.74 | 24.4M |
| 2025-06-20 | 3.52 | 3.64 | 3.52 | 3.56 | 16.0M |
| 2025-06-19 | 3.65 | 3.70 | 3.51 | 3.52 | 18.8M |
| 2025-06-18 | 3.72 | 3.74 | 3.63 | 3.66 | 15.8M |
| 2025-06-17 | 3.76 | 3.79 | 3.66 | 3.73 | 18.8M |
| 2025-06-16 | 3.74 | 3.78 | 3.70 | 3.75 | 11.3M |
| 2025-06-13 | 3.80 | 3.84 | 3.73 | 3.75 | 16.4M |
| 2025-06-12 | 3.85 | 3.87 | 3.77 | 3.81 | 23.5M |
| 2025-06-11 | 3.98 | 3.98 | 3.87 | 3.90 | 23.6M |
| 2025-06-10 | 4.00 | 4.02 | 3.80 | 3.89 | 40.1M |
| 2025-06-09 | 4.09 | 4.12 | 3.97 | 4.01 | 45.2M |
| 2025-06-06 | 3.88 | 4.23 | 3.83 | 4.15 | 75.2M |
| 2025-06-05 | 4.10 | 4.45 | 3.92 | 3.99 | 94.2M |
| 2025-06-04 | 3.70 | 4.05 | 3.60 | 4.05 | 54.0M |
| 2025-05-30 | 3.67 | 3.78 | 3.64 | 3.68 | 11.1M |
| 2025-05-29 | 3.58 | 3.67 | 3.58 | 3.65 | 7.5M |
| 2025-05-28 | 3.53 | 3.64 | 3.53 | 3.60 | 6.4M |
| 2025-05-27 | 3.49 | 3.55 | 3.46 | 3.53 | 4.8M |
| 2025-05-26 | 3.57 | 3.58 | 3.43 | 3.49 | 10.0M |
| 2025-05-23 | 3.60 | 3.65 | 3.58 | 3.59 | 5.5M |
| 2025-05-22 | 3.65 | 3.65 | 3.56 | 3.62 | 6.4M |
| 2025-05-21 | 3.58 | 3.66 | 3.58 | 3.65 | 7.3M |
| 2025-05-20 | 3.66 | 3.66 | 3.58 | 3.60 | 13.5M |
| 2025-05-19 | 3.68 | 3.71 | 3.62 | 3.66 | 10.6M |
| 2025-05-16 | 3.63 | 3.64 | 3.56 | 3.62 | 12.5M |
| 2025-05-15 | 3.67 | 3.69 | 3.62 | 3.63 | 9.3M |
| 2025-05-14 | 3.58 | 3.69 | 3.57 | 3.66 | 11.0M |
| 2025-05-13 | 3.66 | 3.68 | 3.57 | 3.61 | 11.6M |
| 2025-05-12 | 3.67 | 3.70 | 3.58 | 3.67 | 9.1M |
| 2025-05-09 | 3.64 | 3.76 | 3.61 | 3.68 | 13.0M |
| 2025-05-08 | 3.65 | 3.70 | 3.61 | 3.67 | 11.8M |
| 2025-05-07 | 3.67 | 3.76 | 3.57 | 3.64 | 17.5M |
| 2025-05-06 | 3.48 | 3.62 | 3.47 | 3.62 | 15.5M |
| 2025-04-30 | 3.30 | 3.45 | 3.28 | 3.45 | 11.5M |
| 2025-04-29 | 3.32 | 3.33 | 3.15 | 3.29 | 15.9M |
| 2025-04-28 | 3.24 | 3.29 | 3.17 | 3.24 | 15.5M |
| 2025-04-25 | 3.06 | 3.28 | 3.06 | 3.13 | 14.0M |
| 2025-04-24 | 3.30 | 3.31 | 3.14 | 3.14 | 9.7M |
| 2025-04-23 | 3.31 | 3.35 | 3.25 | 3.31 | 6.7M |
| 2025-04-22 | 3.18 | 3.33 | 3.17 | 3.30 | 9.7M |
| 2025-04-21 | 3.23 | 3.24 | 3.17 | 3.19 | 5.8M |
| 2025-04-18 | 3.08 | 3.24 | 3.06 | 3.23 | 10.7M |
| 2025-04-17 | 3.05 | 3.12 | 3.05 | 3.09 | 2.6M |
| 2025-04-16 | 3.12 | 3.14 | 3.03 | 3.05 | 3.1M |
| 2025-04-15 | 3.09 | 3.15 | 3.07 | 3.08 | 3.8M |
| 2025-04-14 | 3.03 | 3.11 | 2.99 | 3.07 | 3.5M |
| 2025-04-11 | 2.86 | 2.99 | 2.85 | 2.98 | 3.5M |
| 2025-04-10 | 2.82 | 2.91 | 2.79 | 2.89 | 5.8M |
| 2025-04-09 | 2.75 | 2.82 | 2.67 | 2.77 | 9.1M |
| 2025-04-08 | 2.80 | 2.88 | 2.80 | 2.81 | 13.2M |
| 2025-04-07 | 2.95 | 2.97 | 2.95 | 2.95 | 2.4M |
| 2025-04-03 | 3.07 | 3.13 | 3.03 | 3.11 | 2.9M |
| 2025-04-02 | 3.11 | 3.17 | 3.06 | 3.08 | 3.8M |
| 2025-04-01 | 3.05 | 3.16 | 3.05 | 3.12 | 5.2M |
| 2025-03-31 | 3.00 | 3.10 | 2.94 | 3.05 | 6.2M |
| 2025-03-28 | 2.99 | 2.99 | 2.93 | 2.96 | 4.5M |
| 2025-03-27 | 3.01 | 3.03 | 2.96 | 3.00 | 3.6M |
| 2025-03-26 | 2.98 | 3.09 | 2.98 | 3.02 | 3.6M |
| 2025-03-25 | 2.97 | 3.06 | 2.97 | 3.01 | 4.4M |
| 2025-03-24 | 2.99 | 3.09 | 2.95 | 2.98 | 8.2M |
| 2025-03-21 | 3.17 | 3.22 | 3.06 | 3.06 | 10.9M |
| 2025-03-20 | 3.10 | 3.24 | 3.08 | 3.22 | 14.6M |
| 2025-03-19 | 3.09 | 3.19 | 3.06 | 3.09 | 6.3M |
| 2025-03-18 | 3.08 | 3.10 | 3.03 | 3.09 | 7.1M |
| 2025-03-17 | 2.99 | 3.09 | 2.99 | 3.08 | 7.5M |
| 2025-03-14 | 2.95 | 3.02 | 2.95 | 3.01 | 6.7M |
| 2025-03-13 | 2.99 | 3.02 | 2.94 | 2.96 | 8.0M |
| 2025-03-12 | 2.97 | 3.05 | 2.97 | 2.99 | 6.7M |
| 2025-03-11 | 2.91 | 3.00 | 2.90 | 2.97 | 7.0M |
| 2025-03-10 | 2.82 | 2.95 | 2.81 | 2.94 | 10.1M |
| 2025-03-07 | 2.80 | 2.92 | 2.79 | 2.82 | 8.4M |
| 2025-03-06 | 2.78 | 2.84 | 2.78 | 2.80 | 5.2M |
| 2025-03-05 | 2.72 | 2.80 | 2.72 | 2.78 | 3.8M |
| 2025-03-04 | 2.74 | 2.75 | 2.70 | 2.74 | 4.9M |
| 2025-03-03 | 2.66 | 2.79 | 2.66 | 2.77 | 8.4M |
| 2025-02-28 | 2.73 | 2.74 | 2.65 | 2.66 | 6.0M |
| 2025-02-27 | 2.75 | 2.76 | 2.71 | 2.74 | 4.0M |
| 2025-02-26 | 2.75 | 2.79 | 2.75 | 2.75 | 4.9M |
| 2025-02-25 | 2.79 | 2.81 | 2.76 | 2.77 | 6.1M |
| 2025-02-24 | 2.81 | 2.83 | 2.78 | 2.81 | 4.9M |
| 2025-02-21 | 2.88 | 2.88 | 2.80 | 2.82 | 8.0M |
| 2025-02-20 | 2.83 | 2.92 | 2.82 | 2.88 | 6.7M |
| 2025-02-19 | 2.82 | 2.84 | 2.79 | 2.82 | 4.3M |
| 2025-02-18 | 2.82 | 2.87 | 2.80 | 2.82 | 4.3M |
| 2025-02-17 | 2.83 | 2.85 | 2.81 | 2.82 | 4.7M |
| 2025-02-14 | 2.88 | 2.89 | 2.84 | 2.85 | 4.2M |
| 2025-02-13 | 2.91 | 2.94 | 2.86 | 2.88 | 4.8M |
| 2025-02-12 | 2.84 | 2.94 | 2.83 | 2.92 | 7.9M |
| 2025-02-11 | 2.83 | 2.88 | 2.83 | 2.85 | 5.1M |
| 2025-02-10 | 2.83 | 2.85 | 2.82 | 2.84 | 6.7M |
| 2025-02-07 | 2.88 | 2.91 | 2.82 | 2.84 | 10.2M |
| 2025-02-06 | 2.87 | 2.92 | 2.86 | 2.89 | 5.0M |
| 2025-02-05 | 2.86 | 2.90 | 2.84 | 2.88 | 3.5M |
| 2025-01-27 | 2.87 | 2.93 | 2.83 | 2.87 | 6.6M |
| 2025-01-24 | 2.87 | 2.89 | 2.83 | 2.88 | 4.5M |
| 2025-01-23 | 2.95 | 2.97 | 2.87 | 2.89 | 11.7M |
| 2025-01-22 | 2.82 | 2.96 | 2.78 | 2.96 | 13.9M |
| 2025-01-21 | 2.87 | 2.87 | 2.78 | 2.82 | 5.1M |
| 2025-01-20 | 2.80 | 2.91 | 2.80 | 2.87 | 7.3M |
| 2025-01-17 | 2.87 | 2.94 | 2.79 | 2.81 | 15.0M |
| 2025-01-16 | 2.69 | 2.81 | 2.68 | 2.80 | 9.8M |
| 2025-01-15 | 2.63 | 2.73 | 2.63 | 2.68 | 4.5M |
| 2025-01-14 | 2.52 | 2.64 | 2.52 | 2.64 | 5.4M |
| 2025-01-13 | 2.52 | 2.54 | 2.47 | 2.53 | 2.3M |
| 2025-01-10 | 2.56 | 2.58 | 2.50 | 2.52 | 2.3M |
| 2025-01-09 | 2.61 | 2.63 | 2.56 | 2.58 | 3.5M |
| 2025-01-08 | 2.60 | 2.64 | 2.55 | 2.62 | 3.9M |
| 2025-01-07 | 2.62 | 2.62 | 2.54 | 2.59 | 3.3M |
| 2025-01-06 | 2.61 | 2.65 | 2.59 | 2.61 | 2.5M |
| 2025-01-03 | 2.71 | 2.72 | 2.60 | 2.65 | 4.7M |
| 2025-01-02 | 2.71 | 2.79 | 2.68 | 2.71 | 5.3M |