Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 9.08 | 9.08 | 9.04 | 8.75 | 0.3M |
| 2025-09-26 | 8.82 | 8.82 | 8.82 | 8.95 | 0.5M |
| 2025-09-25 | 8.96 | 8.96 | 8.96 | 9.15 | 2.5M |
| 2025-09-24 | 9.24 | 9.50 | 8.92 | 9.16 | 0.4M |
| 2025-09-23 | 8.68 | 8.68 | 8.68 | 9.15 | 0.5M |
| 2025-09-22 | 9.24 | 9.24 | 9.24 | 9.15 | 0.4M |
| 2025-09-19 | 9.23 | 9.23 | 9.23 | 9.23 | 2.9M |
| 2025-09-18 | 9.06 | 9.50 | 9.06 | 9.43 | 5.3M |
| 2025-09-17 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0M |
| 2025-09-16 | 8.90 | 9.00 | 8.62 | 9.13 | 0.2M |
| 2025-09-15 | 9.04 | 9.04 | 9.04 | 9.04 | 0.4M |
| 2025-09-12 | 8.82 | 8.82 | 8.82 | 9.04 | 0.1M |
| 2025-09-11 | 8.62 | 9.32 | 8.62 | 9.32 | 0.3M |
| 2025-09-10 | 8.52 | 8.52 | 8.52 | 9.05 | 0.1M |
| 2025-09-09 | 8.85 | 8.85 | 8.85 | 8.85 | 2.0M |
| 2025-09-08 | 8.85 | 8.85 | 8.85 | 8.85 | 0.1M |
| 2025-09-05 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0M |
| 2025-09-04 | 8.20 | 8.80 | 8.20 | 8.80 | 1.2M |
| 2025-09-03 | 8.82 | 8.82 | 8.22 | 8.24 | 0.5M |
| 2025-09-02 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2025-09-01 | 9.07 | 9.07 | 9.07 | 9.07 | 0.3M |
| 2025-08-29 | 9.24 | 9.24 | 9.24 | 9.24 | 0.4M |
| 2025-08-28 | 9.14 | 9.14 | 9.14 | 9.14 | 0.1M |
| 2025-08-27 | 8.50 | 8.70 | 8.50 | 9.14 | 0.5M |
| 2025-08-26 | 8.90 | 8.90 | 8.60 | 8.68 | 0.1M |
| 2025-08-22 | 8.90 | 8.90 | 8.60 | 8.60 | 0.3M |
| 2025-08-21 | 8.90 | 9.00 | 8.80 | 8.80 | 0.3M |
| 2025-08-20 | 8.82 | 8.82 | 8.82 | 9.38 | 0.0M |
| 2025-08-19 | 9.24 | 9.24 | 9.00 | 9.00 | 0.7M |
| 2025-08-18 | 9.44 | 9.44 | 9.24 | 9.24 | 0.5M |
| 2025-08-15 | 9.88 | 9.88 | 9.88 | 9.45 | 0.2M |
| 2025-08-14 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0M |
| 2025-08-13 | 9.22 | 9.50 | 9.22 | 9.50 | 0.5M |
| 2025-08-12 | 9.90 | 9.90 | 9.12 | 9.50 | 1.0M |
| 2025-08-11 | 9.88 | 9.90 | 9.08 | 9.90 | 0.9M |
| 2025-08-08 | 9.10 | 9.10 | 9.10 | 9.10 | 0.8M |
| 2025-08-07 | 9.00 | 9.00 | 9.00 | 9.00 | 2.1M |
| 2025-08-06 | 9.00 | 9.00 | 9.00 | 9.00 | 0.4M |
| 2025-08-05 | 9.00 | 9.00 | 9.00 | 9.05 | 1.2M |
| 2025-08-04 | 9.00 | 9.00 | 9.00 | 9.04 | 0.7M |
| 2025-08-01 | 8.96 | 9.10 | 8.96 | 9.10 | 0.3M |
| 2025-07-31 | 8.80 | 9.08 | 8.80 | 9.04 | 0.4M |
| 2025-07-30 | 9.00 | 9.00 | 9.00 | 8.94 | 2.0M |
| 2025-07-29 | 9.00 | 9.00 | 9.00 | 9.00 | 1.1M |
| 2025-07-28 | 9.10 | 9.10 | 9.08 | 9.05 | 0.9M |
| 2025-07-25 | 9.22 | 9.38 | 9.00 | 9.19 | 0.4M |
| 2025-07-24 | 9.19 | 9.19 | 9.19 | 9.19 | 0.1M |
| 2025-07-23 | 9.30 | 9.30 | 9.30 | 9.30 | 0.3M |
| 2025-07-22 | 9.26 | 9.50 | 9.26 | 9.45 | 1.5M |
| 2025-07-21 | 9.20 | 9.20 | 9.10 | 9.20 | 0.7M |
| 2025-07-18 | 9.10 | 9.88 | 9.10 | 9.40 | 0.3M |
| 2025-07-17 | 9.00 | 9.50 | 9.00 | 9.04 | 1.6M |
| 2025-07-16 | 9.14 | 9.14 | 9.00 | 9.17 | 0.6M |
| 2025-07-15 | 8.80 | 9.00 | 8.80 | 9.14 | 1.1M |
| 2025-07-14 | 9.10 | 9.50 | 9.00 | 9.25 | 0.8M |
| 2025-07-11 | 9.48 | 9.50 | 9.00 | 9.30 | 0.5M |
| 2025-07-10 | 9.04 | 9.04 | 9.00 | 9.15 | 0.8M |
| 2025-07-09 | 9.00 | 9.20 | 9.00 | 9.10 | 2.2M |
| 2025-07-08 | 9.00 | 9.20 | 9.00 | 9.05 | 1.1M |
| 2025-07-07 | 8.38 | 8.60 | 8.20 | 8.38 | 15.8M |
| 2025-07-04 | 7.80 | 8.40 | 7.80 | 8.37 | 7.9M |
| 2025-07-03 | 7.40 | 7.70 | 7.30 | 7.90 | 1.1M |
| 2025-07-02 | 7.32 | 7.32 | 7.10 | 7.30 | 0.8M |
| 2025-07-01 | 7.41 | 7.41 | 7.41 | 7.41 | 0.1M |
| 2025-06-30 | 7.30 | 7.30 | 7.20 | 7.50 | 0.7M |
| 2025-06-27 | 7.60 | 7.60 | 7.28 | 7.28 | 0.8M |
| 2025-06-26 | 7.52 | 7.74 | 7.52 | 7.75 | 0.2M |
| 2025-06-25 | 7.61 | 7.61 | 7.61 | 7.61 | 0.1M |
| 2025-06-24 | 7.32 | 7.32 | 7.32 | 7.32 | 0.1M |
| 2025-06-23 | 7.50 | 7.50 | 7.50 | 7.71 | 0.3M |
| 2025-06-20 | 7.44 | 7.44 | 7.44 | 7.44 | 0.4M |
| 2025-06-19 | 7.40 | 7.40 | 7.40 | 7.40 | 0.1M |
| 2025-06-18 | 7.50 | 7.50 | 7.50 | 7.50 | 0.5M |
| 2025-06-17 | 7.74 | 7.80 | 7.12 | 7.38 | 0.4M |
| 2025-06-16 | 7.14 | 7.24 | 7.14 | 7.24 | 1.0M |
| 2025-06-13 | 7.42 | 7.42 | 7.42 | 7.22 | 0.2M |
| 2025-06-12 | 7.30 | 7.30 | 7.30 | 7.31 | 0.9M |
| 2025-06-11 | 7.00 | 7.30 | 7.00 | 7.26 | 3.0M |
| 2025-06-10 | 7.20 | 7.20 | 7.20 | 7.20 | 0.2M |
| 2025-06-09 | 6.80 | 6.82 | 6.50 | 6.80 | 6.8M |
| 2025-06-06 | 7.00 | 7.00 | 6.80 | 6.85 | 0.4M |
| 2025-06-05 | 7.00 | 7.00 | 6.96 | 6.96 | 0.1M |
| 2025-06-04 | 7.00 | 7.00 | 6.96 | 6.96 | 0.2M |
| 2025-06-03 | 7.00 | 7.00 | 6.96 | 6.96 | 0.2M |
| 2025-06-02 | 7.00 | 7.00 | 6.90 | 7.04 | 0.4M |
| 2025-05-30 | 6.72 | 7.18 | 6.70 | 6.94 | 0.9M |
| 2025-05-29 | 7.00 | 7.00 | 7.00 | 6.85 | 0.2M |
| 2025-05-28 | 6.80 | 7.00 | 6.80 | 6.89 | 0.1M |
| 2025-05-27 | 7.04 | 7.04 | 7.04 | 7.04 | 0.2M |
| 2025-05-23 | 7.04 | 7.04 | 7.04 | 7.04 | 0.1M |
| 2025-05-22 | 7.04 | 7.28 | 6.80 | 6.85 | 0.8M |
| 2025-05-21 | 7.20 | 7.20 | 7.20 | 7.18 | 0.0M |
| 2025-05-20 | 7.04 | 7.10 | 7.04 | 7.20 | 0.1M |
| 2025-05-19 | 7.20 | 7.22 | 7.14 | 7.17 | 0.3M |
| 2025-05-16 | 7.02 | 7.04 | 7.02 | 7.22 | 3.4M |
| 2025-05-15 | 6.76 | 7.40 | 6.76 | 7.15 | 0.8M |
| 2025-05-14 | 7.00 | 7.00 | 7.00 | 7.00 | 0.4M |
| 2025-05-13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.2M |
| 2025-05-12 | 7.10 | 7.10 | 7.10 | 7.10 | 0.5M |
| 2025-05-09 | 7.20 | 7.20 | 7.20 | 7.20 | 0.2M |
| 2025-05-08 | 7.24 | 7.24 | 7.24 | 7.24 | 0.2M |
| 2025-05-07 | 7.20 | 7.40 | 7.20 | 7.40 | 0.2M |
| 2025-05-06 | 7.48 | 7.48 | 7.48 | 7.48 | 0.4M |
| 2025-05-02 | 7.20 | 7.20 | 7.10 | 7.34 | 0.5M |
| 2025-05-01 | 7.28 | 7.28 | 7.28 | 7.19 | 0.2M |
| 2025-04-30 | 7.00 | 7.48 | 6.72 | 7.10 | 0.4M |
| 2025-04-29 | 7.24 | 7.24 | 7.24 | 7.24 | 0.1M |
| 2025-04-28 | 7.00 | 7.18 | 7.00 | 7.24 | 0.1M |
| 2025-04-25 | 7.00 | 7.00 | 6.86 | 7.24 | 0.2M |
| 2025-04-24 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
| 2025-04-23 | 7.00 | 7.00 | 7.00 | 7.25 | 0.1M |
| 2025-04-22 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2025-04-17 | 6.82 | 6.82 | 6.82 | 7.18 | 0.2M |
| 2025-04-16 | 7.00 | 7.00 | 7.00 | 7.11 | 0.4M |
| 2025-04-15 | 7.50 | 7.50 | 7.00 | 7.02 | 0.1M |
| 2025-04-14 | 7.24 | 7.24 | 7.24 | 7.24 | 0.1M |
| 2025-04-11 | 7.40 | 7.40 | 7.00 | 7.20 | 1.1M |
| 2025-04-10 | 6.30 | 7.02 | 6.30 | 7.19 | 0.7M |
| 2025-04-09 | 6.51 | 6.51 | 6.51 | 6.51 | 0.1M |
| 2025-04-08 | 6.70 | 6.70 | 6.70 | 6.70 | 0.2M |
| 2025-04-07 | 6.98 | 6.98 | 6.38 | 6.38 | 1.4M |
| 2025-04-04 | 6.60 | 6.60 | 6.60 | 6.60 | 0.9M |
| 2025-04-03 | 6.56 | 6.98 | 6.50 | 6.65 | 0.7M |
| 2025-04-02 | 6.20 | 6.90 | 6.20 | 6.71 | 3.9M |
| 2025-04-01 | 6.98 | 6.98 | 6.98 | 6.24 | 0.2M |
| 2025-03-31 | 5.94 | 5.94 | 5.94 | 5.94 | 0.4M |
| 2025-03-28 | 5.94 | 5.94 | 5.94 | 6.27 | 1.3M |
| 2025-03-27 | 6.30 | 6.30 | 6.00 | 6.00 | 0.2M |
| 2025-03-26 | 6.32 | 6.32 | 6.30 | 6.30 | 0.2M |
| 2025-03-25 | 6.30 | 6.30 | 6.30 | 6.30 | 0.3M |
| 2025-03-24 | 6.48 | 6.48 | 6.10 | 6.19 | 0.7M |
| 2025-03-21 | 6.00 | 6.00 | 6.00 | 6.14 | 0.3M |
| 2025-03-20 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0M |
| 2025-03-19 | 6.24 | 6.24 | 6.24 | 6.24 | 0.1M |
| 2025-03-18 | 5.90 | 5.90 | 5.90 | 6.09 | 0.2M |
| 2025-03-17 | 5.80 | 5.80 | 5.80 | 6.11 | 0.0M |
| 2025-03-14 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0M |
| 2025-03-13 | 6.12 | 6.12 | 6.12 | 6.12 | 0.0M |
| 2025-03-12 | 5.60 | 5.80 | 5.60 | 5.91 | 0.3M |
| 2025-03-11 | 5.82 | 5.94 | 5.82 | 6.11 | 0.3M |
| 2025-03-10 | 5.97 | 5.97 | 5.97 | 5.97 | 0.2M |
| 2025-03-07 | 5.86 | 5.86 | 5.72 | 6.05 | 18.7M |
| 2025-03-06 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-03-05 | 5.72 | 5.72 | 5.60 | 5.89 | 0.5M |
| 2025-03-04 | 5.80 | 5.82 | 5.70 | 5.99 | 0.5M |
| 2025-03-03 | 5.82 | 5.82 | 5.82 | 6.10 | 0.5M |
| 2025-02-28 | 6.11 | 6.11 | 6.11 | 6.11 | 0.1M |
| 2025-02-27 | 5.82 | 5.82 | 5.82 | 5.82 | 0.1M |
| 2025-02-26 | 5.88 | 5.90 | 5.74 | 5.82 | 1.3M |
| 2025-02-25 | 5.74 | 5.88 | 5.74 | 5.76 | 11.1M |
| 2025-02-24 | 5.98 | 5.98 | 5.60 | 5.75 | 0.2M |
| 2025-02-21 | 5.70 | 5.70 | 5.50 | 5.60 | 7.6M |
| 2025-02-20 | 6.00 | 6.10 | 5.80 | 5.80 | 1.0M |
| 2025-02-19 | 5.90 | 6.20 | 5.72 | 6.20 | 0.2M |
| 2025-02-18 | 6.10 | 6.10 | 6.10 | 6.09 | 0.1M |
| 2025-02-17 | 6.09 | 6.09 | 6.09 | 6.09 | 0.1M |
| 2025-02-14 | 6.11 | 6.11 | 6.11 | 6.11 | 0.4M |
| 2025-02-13 | 5.90 | 5.90 | 5.88 | 6.04 | 0.4M |
| 2025-02-12 | 6.00 | 6.00 | 5.96 | 5.96 | 0.1M |
| 2025-02-11 | 6.32 | 6.32 | 5.80 | 5.99 | 5.6M |
| 2025-02-10 | 5.80 | 5.80 | 5.76 | 5.76 | 0.6M |
| 2025-02-07 | 6.00 | 6.00 | 5.84 | 5.84 | 0.2M |
| 2025-02-06 | 5.92 | 5.92 | 5.92 | 5.92 | 0.2M |
| 2025-02-05 | 6.10 | 6.10 | 5.96 | 5.96 | 0.5M |
| 2025-02-04 | 6.20 | 6.20 | 6.20 | 6.29 | 0.0M |
| 2025-02-03 | 6.20 | 6.20 | 6.06 | 6.16 | 1.4M |
| 2025-01-31 | 6.55 | 6.55 | 6.55 | 6.55 | 3.5M |
| 2025-01-30 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0M |
| 2025-01-29 | 6.32 | 6.32 | 6.28 | 6.29 | 3.4M |
| 2025-01-28 | 6.30 | 6.30 | 6.26 | 6.26 | 5.3M |
| 2025-01-27 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0M |
| 2025-01-24 | 6.24 | 6.97 | 6.24 | 6.69 | 1.5M |
| 2025-01-23 | 6.30 | 6.30 | 6.30 | 6.60 | 0.0M |
| 2025-01-22 | 6.52 | 6.98 | 6.30 | 6.30 | 1.6M |
| 2025-01-21 | 6.68 | 6.98 | 6.40 | 6.70 | 0.4M |
| 2025-01-20 | 6.50 | 6.98 | 6.32 | 6.57 | 4.0M |
| 2025-01-17 | 6.10 | 6.80 | 6.10 | 6.61 | 0.9M |
| 2025-01-16 | 6.18 | 6.44 | 5.96 | 6.21 | 1.8M |
| 2025-01-15 | 6.38 | 6.38 | 5.80 | 6.10 | 0.5M |
| 2025-01-14 | 5.62 | 6.38 | 5.62 | 5.94 | 4.0M |
| 2025-01-13 | 5.70 | 6.04 | 5.63 | 5.81 | 0.5M |
| 2025-01-10 | 5.90 | 6.00 | 5.50 | 5.75 | 9.8M |
| 2025-01-09 | 5.95 | 5.95 | 5.40 | 5.69 | 0.1M |
| 2025-01-08 | 5.72 | 6.00 | 5.40 | 5.70 | 0.3M |
| 2025-01-07 | 5.62 | 5.74 | 5.62 | 5.74 | 0.0M |
| 2025-01-06 | 5.72 | 5.96 | 5.52 | 5.74 | 0.0M |
| 2025-01-03 | 5.98 | 5.98 | 5.00 | 5.76 | 0.2M |
| 2025-01-02 | 5.95 | 6.00 | 5.50 | 5.76 | 0.1M |