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 | 1.65 | 1.65 | 1.58 | 1.58 | 10.2M |
| 2024-12-30 | 1.64 | 1.68 | 1.63 | 1.65 | 7.3M |
| 2024-12-27 | 1.69 | 1.70 | 1.65 | 1.65 | 11.9M |
| 2024-12-26 | 1.63 | 1.68 | 1.62 | 1.68 | 10.9M |
| 2024-12-25 | 1.63 | 1.66 | 1.62 | 1.64 | 10.9M |
| 2024-12-24 | 1.61 | 1.64 | 1.57 | 1.63 | 12.5M |
| 2024-12-23 | 1.65 | 1.67 | 1.60 | 1.61 | 19.3M |
| 2024-12-20 | 1.58 | 1.70 | 1.57 | 1.64 | 17.2M |
| 2024-12-19 | 1.53 | 1.59 | 1.47 | 1.58 | 9.8M |
| 2024-12-18 | 1.48 | 1.55 | 1.48 | 1.54 | 7.2M |
| 2024-12-17 | 1.52 | 1.52 | 1.48 | 1.49 | 5.4M |
| 2024-12-16 | 1.54 | 1.54 | 1.50 | 1.51 | 4.1M |
| 2024-12-13 | 1.55 | 1.56 | 1.53 | 1.54 | 5.7M |
| 2024-12-12 | 1.54 | 1.55 | 1.52 | 1.55 | 4.8M |
| 2024-12-11 | 1.53 | 1.55 | 1.52 | 1.54 | 5.8M |
| 2024-12-10 | 1.58 | 1.63 | 1.53 | 1.53 | 4.4M |
| 2024-12-09 | 1.53 | 1.54 | 1.50 | 1.51 | 6.8M |
| 2024-12-06 | 1.52 | 1.55 | 1.50 | 1.54 | 7.4M |
| 2024-12-05 | 1.51 | 1.53 | 1.51 | 1.52 | 5.3M |
| 2024-12-04 | 1.54 | 1.57 | 1.52 | 1.52 | 7.6M |
| 2024-12-03 | 1.53 | 1.55 | 1.50 | 1.51 | 6.7M |
| 2024-12-02 | 1.52 | 1.54 | 1.51 | 1.53 | 6.4M |
| 2024-11-29 | 1.49 | 1.55 | 1.47 | 1.52 | 5.7M |
| 2024-11-28 | 1.49 | 1.52 | 1.48 | 1.49 | 5.3M |
| 2024-11-27 | 1.43 | 1.49 | 1.42 | 1.49 | 5.5M |
| 2024-11-26 | 1.44 | 1.46 | 1.44 | 1.44 | 4.7M |
| 2024-11-25 | 1.47 | 1.47 | 1.42 | 1.44 | 5.2M |
| 2024-11-22 | 1.53 | 1.55 | 1.46 | 1.46 | 5.0M |
| 2024-11-21 | 1.53 | 1.55 | 1.52 | 1.54 | 5.6M |
| 2024-11-20 | 1.53 | 1.53 | 1.48 | 1.53 | 6.0M |
| 2024-11-19 | 1.48 | 1.53 | 1.46 | 1.52 | 6.5M |
| 2024-11-18 | 1.51 | 1.52 | 1.46 | 1.47 | 6.4M |
| 2024-11-15 | 1.57 | 1.58 | 1.51 | 1.52 | 5.2M |
| 2024-11-14 | 1.63 | 1.64 | 1.57 | 1.57 | 4.7M |
| 2024-11-13 | 1.63 | 1.63 | 1.59 | 1.63 | 6.2M |
| 2024-11-12 | 1.67 | 1.67 | 1.61 | 1.63 | 5.9M |
| 2024-11-11 | 1.59 | 1.68 | 1.58 | 1.67 | 4.9M |
| 2024-11-08 | 1.62 | 1.66 | 1.59 | 1.59 | 9.5M |
| 2024-11-07 | 1.54 | 1.61 | 1.53 | 1.60 | 11.4M |
| 2024-11-06 | 1.55 | 1.58 | 1.52 | 1.55 | 10.4M |
| 2024-11-05 | 1.44 | 1.53 | 1.44 | 1.53 | 10.9M |
| 2024-11-04 | 1.43 | 1.45 | 1.42 | 1.44 | 6.0M |
| 2024-11-01 | 1.52 | 1.52 | 1.43 | 1.43 | 10.9M |
| 2024-10-31 | 1.47 | 1.52 | 1.45 | 1.50 | 10.0M |
| 2024-10-30 | 1.49 | 1.50 | 1.45 | 1.47 | 12.0M |
| 2024-10-29 | 1.50 | 1.55 | 1.48 | 1.49 | 13.1M |
| 2024-10-28 | 1.50 | 1.51 | 1.48 | 1.50 | 12.0M |
| 2024-10-25 | 1.50 | 1.53 | 1.48 | 1.50 | 10.8M |
| 2024-10-24 | 1.49 | 1.51 | 1.47 | 1.49 | 8.8M |
| 2024-10-23 | 1.52 | 1.53 | 1.49 | 1.49 | 9.1M |
| 2024-10-22 | 1.52 | 1.56 | 1.49 | 1.52 | 14.7M |
| 2024-10-21 | 1.52 | 1.62 | 1.52 | 1.55 | 26.1M |
| 2024-10-18 | 1.35 | 1.48 | 1.34 | 1.48 | 8.5M |
| 2024-10-17 | 1.34 | 1.38 | 1.34 | 1.34 | 7.3M |
| 2024-10-16 | 1.35 | 1.36 | 1.32 | 1.33 | 11.1M |
| 2024-10-15 | 1.37 | 1.43 | 1.36 | 1.36 | 8.7M |
| 2024-10-14 | 1.31 | 1.40 | 1.30 | 1.40 | 14.5M |
| 2024-10-11 | 1.36 | 1.42 | 1.31 | 1.34 | 10.7M |
| 2024-10-10 | 1.58 | 1.58 | 1.38 | 1.44 | 19.2M |
| 2024-10-09 | 1.44 | 1.44 | 1.44 | 1.44 | 5.2M |
| 2024-10-08 | 1.31 | 1.31 | 1.31 | 1.31 | 4.3M |
| 2024-09-30 | 1.10 | 1.19 | 1.10 | 1.19 | 6.8M |
| 2024-09-27 | 1.03 | 1.09 | 1.03 | 1.08 | 0.9M |
| 2024-09-26 | 0.98 | 1.02 | 0.97 | 1.02 | 7.9M |
| 2024-09-25 | 0.96 | 1.00 | 0.96 | 0.97 | 8.5M |
| 2024-09-24 | 0.93 | 0.97 | 0.93 | 0.97 | 7.0M |
| 2024-09-23 | 0.94 | 0.95 | 0.93 | 0.93 | 3.4M |
| 2024-09-20 | 0.94 | 0.94 | 0.93 | 0.94 | 4.8M |
| 2024-09-19 | 0.93 | 0.95 | 0.93 | 0.94 | 4.7M |
| 2024-09-18 | 0.94 | 0.94 | 0.92 | 0.93 | 3.3M |
| 2024-09-13 | 0.95 | 0.95 | 0.94 | 0.94 | 3.7M |
| 2024-09-12 | 0.96 | 0.97 | 0.95 | 0.95 | 2.9M |
| 2024-09-11 | 0.96 | 0.96 | 0.95 | 0.96 | 4.2M |
| 2024-09-10 | 0.96 | 0.97 | 0.94 | 0.96 | 7.4M |
| 2024-09-09 | 0.96 | 0.97 | 0.95 | 0.95 | 3.3M |
| 2024-09-06 | 0.97 | 0.98 | 0.96 | 0.96 | 2.7M |
| 2024-09-05 | 0.98 | 0.99 | 0.97 | 0.97 | 5.2M |
| 2024-09-04 | 0.98 | 0.98 | 0.97 | 0.97 | 9.0M |
| 2024-09-03 | 0.98 | 0.99 | 0.98 | 0.98 | 4.8M |
| 2024-09-02 | 1.01 | 1.02 | 0.98 | 0.98 | 3.5M |
| 2024-08-30 | 0.98 | 1.02 | 0.98 | 1.01 | 9.1M |
| 2024-08-29 | 0.96 | 0.98 | 0.96 | 0.98 | 5.6M |
| 2024-08-28 | 0.97 | 0.97 | 0.96 | 0.97 | 6.1M |
| 2024-08-27 | 0.98 | 0.98 | 0.97 | 0.97 | 8.3M |
| 2024-08-26 | 1.00 | 1.00 | 0.98 | 0.99 | 7.2M |
| 2024-08-23 | 0.99 | 1.00 | 0.98 | 0.99 | 8.3M |
| 2024-08-22 | 1.01 | 1.01 | 0.99 | 0.99 | 7.2M |
| 2024-08-21 | 1.01 | 1.02 | 1.01 | 1.01 | 7.6M |
| 2024-08-20 | 1.03 | 1.03 | 1.01 | 1.01 | 5.5M |
| 2024-08-19 | 1.03 | 1.04 | 1.03 | 1.03 | 2.9M |
| 2024-08-16 | 1.04 | 1.04 | 1.03 | 1.03 | 6.9M |
| 2024-08-15 | 1.03 | 1.05 | 1.03 | 1.04 | 7.6M |
| 2024-08-14 | 1.03 | 1.04 | 1.02 | 1.03 | 4.5M |
| 2024-08-13 | 1.03 | 1.03 | 1.02 | 1.03 | 6.5M |
| 2024-08-12 | 1.03 | 1.03 | 1.02 | 1.02 | 7.1M |
| 2024-08-09 | 1.04 | 1.05 | 1.03 | 1.03 | 11.4M |
| 2024-08-08 | 1.02 | 1.04 | 1.01 | 1.03 | 12.7M |
| 2024-08-07 | 1.04 | 1.04 | 1.02 | 1.02 | 13.0M |
| 2024-08-06 | 1.04 | 1.05 | 1.02 | 1.04 | 12.8M |
| 2024-08-05 | 1.08 | 1.08 | 1.03 | 1.03 | 15.2M |
| 2024-08-02 | 1.11 | 1.12 | 1.08 | 1.08 | 11.1M |
| 2024-08-01 | 1.11 | 1.13 | 1.11 | 1.12 | 11.8M |
| 2024-07-31 | 1.07 | 1.12 | 1.07 | 1.11 | 9.3M |
| 2024-07-30 | 1.06 | 1.08 | 1.05 | 1.07 | 10.1M |
| 2024-07-29 | 1.08 | 1.08 | 1.06 | 1.06 | 10.3M |
| 2024-07-26 | 1.07 | 1.09 | 1.06 | 1.08 | 7.8M |
| 2024-07-25 | 1.08 | 1.09 | 1.07 | 1.07 | 10.9M |
| 2024-07-24 | 1.10 | 1.11 | 1.08 | 1.09 | 11.1M |
| 2024-07-23 | 1.14 | 1.14 | 1.10 | 1.10 | 8.8M |
| 2024-07-22 | 1.16 | 1.17 | 1.15 | 1.15 | 7.0M |
| 2024-07-19 | 1.11 | 1.16 | 1.11 | 1.15 | 14.5M |
| 2024-07-18 | 1.10 | 1.13 | 1.03 | 1.12 | 11.0M |
| 2024-07-17 | 1.14 | 1.14 | 1.12 | 1.12 | 9.2M |
| 2024-07-16 | 1.11 | 1.14 | 1.10 | 1.14 | 9.3M |
| 2024-07-15 | 1.11 | 1.12 | 1.10 | 1.11 | 12.6M |
| 2024-07-12 | 1.09 | 1.11 | 1.08 | 1.10 | 6.5M |
| 2024-07-11 | 1.10 | 1.11 | 1.08 | 1.10 | 6.3M |
| 2024-07-10 | 1.09 | 1.09 | 1.08 | 1.08 | 5.9M |
| 2024-07-09 | 1.04 | 1.09 | 1.03 | 1.08 | 9.3M |
| 2024-07-08 | 1.04 | 1.06 | 1.04 | 1.04 | 7.6M |
| 2024-07-05 | 1.04 | 1.05 | 1.01 | 1.04 | 8.4M |
| 2024-07-04 | 1.06 | 1.06 | 1.04 | 1.04 | 9.3M |
| 2024-07-03 | 1.04 | 1.07 | 1.03 | 1.06 | 9.2M |
| 2024-07-02 | 1.06 | 1.06 | 1.04 | 1.04 | 8.1M |
| 2024-07-01 | 1.07 | 1.07 | 1.04 | 1.06 | 9.3M |
| 2024-06-28 | 1.07 | 1.09 | 1.06 | 1.07 | 12.2M |
| 2024-06-27 | 1.08 | 1.09 | 1.07 | 1.07 | 11.7M |
| 2024-06-26 | 1.05 | 1.10 | 1.05 | 1.09 | 15.2M |
| 2024-06-25 | 1.09 | 1.10 | 1.05 | 1.06 | 14.9M |
| 2024-06-24 | 1.12 | 1.14 | 1.10 | 1.10 | 11.3M |
| 2024-06-21 | 1.13 | 1.13 | 1.09 | 1.13 | 9.5M |
| 2024-06-20 | 1.11 | 1.15 | 1.11 | 1.13 | 12.0M |
| 2024-06-19 | 1.12 | 1.14 | 1.11 | 1.12 | 16.4M |
| 2024-06-18 | 1.12 | 1.13 | 1.11 | 1.12 | 10.0M |
| 2024-06-17 | 1.09 | 1.12 | 1.09 | 1.12 | 10.2M |
| 2024-06-14 | 1.10 | 1.10 | 1.08 | 1.10 | 8.1M |
| 2024-06-13 | 1.09 | 1.11 | 1.09 | 1.10 | 13.3M |
| 2024-06-12 | 1.09 | 1.10 | 1.08 | 1.09 | 10.7M |
| 2024-06-11 | 1.05 | 1.09 | 1.05 | 1.09 | 12.7M |
| 2024-06-07 | 1.06 | 1.07 | 1.04 | 1.05 | 13.2M |
| 2024-06-06 | 1.08 | 1.08 | 1.05 | 1.06 | 17.8M |
| 2024-06-05 | 1.06 | 1.08 | 1.05 | 1.07 | 13.8M |
| 2024-06-04 | 1.07 | 1.07 | 1.04 | 1.06 | 12.6M |
| 2024-06-03 | 1.05 | 1.07 | 1.05 | 1.06 | 14.0M |
| 2024-05-31 | 1.05 | 1.06 | 1.04 | 1.05 | 10.5M |
| 2024-05-30 | 1.01 | 1.05 | 1.01 | 1.05 | 10.1M |
| 2024-05-29 | 1.02 | 1.03 | 1.01 | 1.02 | 6.4M |
| 2024-05-28 | 1.03 | 1.05 | 1.02 | 1.03 | 11.4M |
| 2024-05-27 | 0.99 | 1.02 | 0.98 | 1.02 | 11.8M |
| 2024-05-24 | 1.02 | 1.02 | 0.99 | 0.99 | 6.6M |
| 2024-05-23 | 1.03 | 1.03 | 1.02 | 1.02 | 7.7M |
| 2024-05-22 | 1.03 | 1.04 | 1.02 | 1.04 | 7.0M |
| 2024-05-21 | 1.04 | 1.04 | 1.03 | 1.03 | 5.2M |
| 2024-05-20 | 1.04 | 1.05 | 1.04 | 1.04 | 7.8M |
| 2024-05-17 | 1.02 | 1.04 | 1.02 | 1.04 | 7.7M |
| 2024-05-16 | 1.03 | 1.03 | 1.02 | 1.02 | 8.1M |
| 2024-05-15 | 1.04 | 1.04 | 1.03 | 1.03 | 12.2M |
| 2024-05-14 | 1.04 | 1.05 | 1.03 | 1.04 | 8.1M |
| 2024-05-13 | 1.05 | 1.05 | 1.03 | 1.04 | 15.9M |
| 2024-05-10 | 1.07 | 1.07 | 1.04 | 1.05 | 10.2M |
| 2024-05-09 | 1.04 | 1.07 | 1.04 | 1.07 | 27.6M |
| 2024-05-08 | 1.05 | 1.06 | 1.04 | 1.04 | 12.8M |
| 2024-05-07 | 1.06 | 1.07 | 1.05 | 1.06 | 16.6M |
| 2024-05-06 | 1.07 | 1.07 | 1.06 | 1.06 | 19.0M |
| 2024-04-30 | 1.06 | 1.06 | 1.04 | 1.05 | 13.1M |
| 2024-04-29 | 1.04 | 1.07 | 1.03 | 1.06 | 52.6M |
| 2024-04-26 | 1.00 | 1.04 | 1.00 | 1.04 | 132.1M |
| 2024-04-25 | 1.00 | 1.01 | 0.99 | 1.00 | 84.4M |
| 2024-04-24 | 0.98 | 1.00 | 0.98 | 1.00 | 59.7M |
| 2024-04-23 | 0.98 | 0.99 | 0.97 | 0.97 | 14.6M |
| 2024-04-22 | 0.96 | 0.99 | 0.95 | 0.98 | 60.5M |