1.34
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 | 1.17 | 1.17 | 1.15 | 1.15 | 135.3M |
| 2024-12-30 | 1.16 | 1.17 | 1.16 | 1.17 | 76.0M |
| 2024-12-27 | 1.16 | 1.17 | 1.16 | 1.16 | 27.7M |
| 2024-12-26 | 1.17 | 1.17 | 1.16 | 1.16 | 58.4M |
| 2024-12-25 | 1.17 | 1.17 | 1.16 | 1.17 | 62.1M |
| 2024-12-24 | 1.15 | 1.17 | 1.15 | 1.17 | 114.6M |
| 2024-12-23 | 1.15 | 1.16 | 1.15 | 1.15 | 51.4M |
| 2024-12-20 | 1.15 | 1.16 | 1.15 | 1.15 | 42.2M |
| 2024-12-19 | 1.14 | 1.16 | 1.14 | 1.16 | 51.7M |
| 2024-12-18 | 1.15 | 1.16 | 1.15 | 1.15 | 25.6M |
| 2024-12-17 | 1.14 | 1.16 | 1.14 | 1.15 | 37.5M |
| 2024-12-16 | 1.15 | 1.15 | 1.14 | 1.14 | 23.5M |
| 2024-12-13 | 1.17 | 1.17 | 1.15 | 1.15 | 37.1M |
| 2024-12-12 | 1.16 | 1.18 | 1.16 | 1.18 | 22.3M |
| 2024-12-11 | 1.16 | 1.17 | 1.16 | 1.16 | 29.0M |
| 2024-12-10 | 1.22 | 1.22 | 1.16 | 1.17 | 60.3M |
| 2024-12-09 | 1.16 | 1.17 | 1.15 | 1.16 | 57.0M |
| 2024-12-06 | 1.14 | 1.16 | 1.14 | 1.16 | 79.0M |
| 2024-12-05 | 1.14 | 1.14 | 1.14 | 1.14 | 132.0M |
| 2024-12-04 | 1.15 | 1.15 | 1.14 | 1.14 | 74.9M |
| 2024-12-03 | 1.15 | 1.15 | 1.14 | 1.15 | 29.4M |
| 2024-12-02 | 1.14 | 1.15 | 1.14 | 1.15 | 34.2M |
| 2024-11-29 | 1.13 | 1.16 | 1.13 | 1.14 | 50.9M |
| 2024-11-28 | 1.14 | 1.14 | 1.13 | 1.13 | 43.4M |
| 2024-11-27 | 1.13 | 1.14 | 1.12 | 1.14 | 56.8M |
| 2024-11-26 | 1.13 | 1.14 | 1.12 | 1.13 | 51.8M |
| 2024-11-25 | 1.14 | 1.14 | 1.12 | 1.13 | 56.8M |
| 2024-11-22 | 1.17 | 1.17 | 1.13 | 1.14 | 242.5M |
| 2024-11-21 | 1.17 | 1.17 | 1.16 | 1.17 | 51.1M |
| 2024-11-20 | 1.17 | 1.18 | 1.16 | 1.17 | 50.3M |
| 2024-11-19 | 1.16 | 1.17 | 1.15 | 1.17 | 52.5M |
| 2024-11-18 | 1.17 | 1.19 | 1.16 | 1.16 | 63.5M |
| 2024-11-15 | 1.19 | 1.19 | 1.17 | 1.17 | 66.0M |
| 2024-11-14 | 1.21 | 1.21 | 1.19 | 1.19 | 110.2M |
| 2024-11-13 | 1.19 | 1.21 | 1.19 | 1.21 | 94.2M |
| 2024-11-12 | 1.21 | 1.23 | 1.19 | 1.20 | 94.1M |
| 2024-11-11 | 1.20 | 1.21 | 1.19 | 1.21 | 74.4M |
| 2024-11-08 | 1.23 | 1.24 | 1.20 | 1.21 | 89.6M |
| 2024-11-07 | 1.18 | 1.22 | 1.18 | 1.22 | 97.2M |
| 2024-11-06 | 1.19 | 1.20 | 1.17 | 1.18 | 75.7M |
| 2024-11-05 | 1.17 | 1.19 | 1.16 | 1.19 | 78.9M |
| 2024-11-04 | 1.15 | 1.17 | 1.15 | 1.17 | 62.8M |
| 2024-11-01 | 1.14 | 1.16 | 1.14 | 1.15 | 85.0M |
| 2024-10-31 | 1.14 | 1.15 | 1.14 | 1.14 | 87.4M |
| 2024-10-30 | 1.16 | 1.16 | 1.14 | 1.15 | 60.9M |
| 2024-10-29 | 1.17 | 1.18 | 1.16 | 1.16 | 90.1M |
| 2024-10-28 | 1.17 | 1.17 | 1.16 | 1.17 | 75.8M |
| 2024-10-25 | 1.16 | 1.18 | 1.16 | 1.17 | 84.0M |
| 2024-10-24 | 1.17 | 1.17 | 1.16 | 1.16 | 60.4M |
| 2024-10-23 | 1.16 | 1.18 | 1.16 | 1.17 | 289.1M |
| 2024-10-22 | 1.16 | 1.17 | 1.16 | 1.17 | 80.0M |
| 2024-10-21 | 1.16 | 1.17 | 1.15 | 1.16 | 344.4M |
| 2024-10-18 | 1.11 | 1.18 | 1.11 | 1.16 | 153.2M |
| 2024-10-17 | 1.14 | 1.14 | 1.11 | 1.11 | 127.2M |
| 2024-10-16 | 1.13 | 1.14 | 1.12 | 1.13 | 79.4M |
| 2024-10-15 | 1.17 | 1.17 | 1.14 | 1.14 | 59.9M |
| 2024-10-14 | 1.15 | 1.18 | 1.15 | 1.17 | 66.2M |
| 2024-10-11 | 1.19 | 1.19 | 1.14 | 1.15 | 99.4M |
| 2024-10-10 | 1.16 | 1.21 | 1.16 | 1.19 | 62.2M |
| 2024-10-09 | 1.26 | 1.26 | 1.16 | 1.16 | 214.1M |
| 2024-10-08 | 1.31 | 1.31 | 1.21 | 1.28 | 265.5M |
| 2024-09-30 | 1.16 | 1.20 | 1.13 | 1.19 | 310.8M |
| 2024-09-27 | 1.06 | 1.15 | 1.06 | 1.10 | 107.8M |
| 2024-09-26 | 1.01 | 1.05 | 1.00 | 1.05 | 101.5M |
| 2024-09-25 | 1.00 | 1.03 | 1.00 | 1.01 | 110.0M |
| 2024-09-24 | 0.95 | 0.99 | 0.95 | 0.99 | 87.4M |
| 2024-09-23 | 0.95 | 0.95 | 0.95 | 0.95 | 76.8M |
| 2024-09-20 | 0.95 | 0.95 | 0.94 | 0.95 | 84.7M |
| 2024-09-19 | 0.94 | 0.95 | 0.93 | 0.95 | 46.8M |
| 2024-09-18 | 0.93 | 0.94 | 0.93 | 0.94 | 105.1M |
| 2024-09-13 | 0.94 | 0.94 | 0.93 | 0.94 | 63.3M |
| 2024-09-12 | 0.94 | 0.95 | 0.94 | 0.94 | 42.1M |
| 2024-09-11 | 0.94 | 0.94 | 0.93 | 0.94 | 41.6M |
| 2024-09-10 | 0.94 | 0.94 | 0.93 | 0.94 | 65.6M |
| 2024-09-09 | 0.95 | 0.95 | 0.94 | 0.94 | 77.1M |
| 2024-09-06 | 0.96 | 0.97 | 0.95 | 0.95 | 38.5M |
| 2024-09-05 | 0.96 | 0.96 | 0.96 | 0.96 | 154.4M |
| 2024-09-04 | 0.96 | 0.97 | 0.96 | 0.96 | 73.6M |
| 2024-09-03 | 0.96 | 0.97 | 0.96 | 0.96 | 89.6M |
| 2024-09-02 | 0.98 | 0.98 | 0.96 | 0.96 | 57.1M |
| 2024-08-30 | 0.96 | 0.98 | 0.96 | 0.98 | 95.1M |
| 2024-08-29 | 0.96 | 0.96 | 0.95 | 0.96 | 73.0M |
| 2024-08-28 | 0.96 | 0.96 | 0.95 | 0.96 | 59.5M |
| 2024-08-27 | 0.96 | 0.97 | 0.96 | 0.96 | 51.4M |
| 2024-08-26 | 0.97 | 0.97 | 0.96 | 0.97 | 39.2M |
| 2024-08-23 | 0.96 | 0.97 | 0.96 | 0.97 | 64.5M |
| 2024-08-22 | 0.96 | 0.96 | 0.96 | 0.96 | 87.2M |
| 2024-08-21 | 0.96 | 0.97 | 0.96 | 0.96 | 63.1M |
| 2024-08-20 | 0.97 | 0.97 | 0.96 | 0.96 | 53.5M |
| 2024-08-19 | 0.97 | 0.98 | 0.97 | 0.97 | 63.7M |
| 2024-08-16 | 0.96 | 0.97 | 0.96 | 0.97 | 49.7M |
| 2024-08-15 | 0.95 | 0.97 | 0.95 | 0.96 | 71.2M |
| 2024-08-14 | 0.96 | 0.96 | 0.95 | 0.95 | 31.9M |
| 2024-08-13 | 0.96 | 0.96 | 0.96 | 0.96 | 42.5M |
| 2024-08-12 | 0.96 | 0.97 | 0.96 | 0.96 | 37.7M |
| 2024-08-09 | 0.97 | 0.97 | 0.96 | 0.96 | 33.8M |
| 2024-08-08 | 0.96 | 0.97 | 0.96 | 0.97 | 55.2M |
| 2024-08-07 | 0.96 | 0.97 | 0.96 | 0.96 | 35.1M |
| 2024-08-06 | 0.97 | 0.98 | 0.96 | 0.96 | 56.7M |
| 2024-08-05 | 0.98 | 0.99 | 0.97 | 0.97 | 71.5M |
| 2024-08-02 | 0.98 | 0.99 | 0.98 | 0.98 | 63.5M |
| 2024-08-01 | 1.00 | 1.00 | 0.99 | 0.99 | 49.8M |
| 2024-07-31 | 0.97 | 1.00 | 0.97 | 1.00 | 66.8M |
| 2024-07-30 | 0.98 | 0.98 | 0.97 | 0.97 | 69.2M |
| 2024-07-29 | 0.99 | 0.99 | 0.98 | 0.98 | 39.0M |
| 2024-07-26 | 0.99 | 1.00 | 0.98 | 0.99 | 49.8M |
| 2024-07-25 | 0.99 | 0.99 | 0.98 | 0.99 | 106.1M |
| 2024-07-24 | 1.00 | 1.00 | 0.99 | 0.99 | 51.4M |
| 2024-07-23 | 1.02 | 1.02 | 1.00 | 1.00 | 49.8M |
| 2024-07-22 | 1.03 | 1.03 | 1.01 | 1.02 | 117.8M |
| 2024-07-19 | 1.02 | 1.03 | 1.01 | 1.03 | 62.9M |
| 2024-07-18 | 1.01 | 1.02 | 1.01 | 1.02 | 73.5M |
| 2024-07-17 | 1.01 | 1.01 | 1.00 | 1.01 | 36.6M |
| 2024-07-16 | 1.00 | 1.01 | 1.00 | 1.01 | 96.0M |
| 2024-07-15 | 1.00 | 1.01 | 1.00 | 1.00 | 23.2M |
| 2024-07-12 | 1.00 | 1.01 | 1.00 | 1.01 | 34.9M |
| 2024-07-11 | 0.99 | 1.00 | 0.99 | 1.00 | 46.5M |
| 2024-07-10 | 0.99 | 0.99 | 0.98 | 0.99 | 25.0M |
| 2024-07-09 | 0.98 | 0.99 | 0.97 | 0.99 | 49.6M |
| 2024-07-08 | 0.98 | 0.99 | 0.98 | 0.98 | 39.1M |
| 2024-07-05 | 0.99 | 0.99 | 0.98 | 0.99 | 156.1M |
| 2024-07-04 | 0.99 | 1.00 | 0.99 | 0.99 | 51.3M |
| 2024-07-03 | 0.99 | 0.99 | 0.99 | 0.99 | 55.7M |
| 2024-07-02 | 0.99 | 0.99 | 0.99 | 0.99 | 50.0M |
| 2024-07-01 | 0.99 | 0.99 | 0.98 | 0.99 | 171.5M |
| 2024-06-28 | 0.99 | 1.00 | 0.99 | 0.99 | 45.2M |
| 2024-06-27 | 1.00 | 1.00 | 0.99 | 0.99 | 51.4M |
| 2024-06-26 | 0.99 | 1.00 | 0.99 | 1.00 | 58.7M |
| 2024-06-25 | 1.00 | 1.00 | 0.99 | 0.99 | 44.1M |
| 2024-06-24 | 0.99 | 1.00 | 0.99 | 1.00 | 55.6M |
| 2024-06-21 | 1.00 | 1.00 | 0.99 | 1.00 | 55.6M |
| 2024-06-20 | 1.00 | 1.01 | 1.00 | 1.00 | 50.1M |
| 2024-06-19 | 1.01 | 1.01 | 1.00 | 1.00 | 27.6M |
| 2024-06-18 | 1.01 | 1.01 | 1.00 | 1.01 | 53.3M |
| 2024-06-17 | 1.01 | 1.01 | 1.00 | 1.01 | 43.4M |
| 2024-06-14 | 1.01 | 1.01 | 1.00 | 1.01 | 55.9M |
| 2024-06-13 | 1.01 | 1.01 | 1.00 | 1.01 | 48.8M |
| 2024-06-12 | 1.01 | 1.01 | 1.01 | 1.01 | 32.5M |
| 2024-06-11 | 1.02 | 1.02 | 1.01 | 1.01 | 74.8M |
| 2024-06-07 | 1.03 | 1.03 | 1.01 | 1.02 | 47.3M |
| 2024-06-06 | 1.03 | 1.04 | 1.03 | 1.03 | 49.1M |
| 2024-06-05 | 1.03 | 1.04 | 1.03 | 1.03 | 59.6M |
| 2024-06-04 | 1.02 | 1.04 | 1.02 | 1.03 | 46.9M |
| 2024-06-03 | 1.02 | 1.03 | 1.02 | 1.02 | 83.1M |
| 2024-05-31 | 1.03 | 1.03 | 1.02 | 1.02 | 52.1M |
| 2024-05-30 | 1.03 | 1.03 | 1.02 | 1.03 | 54.9M |
| 2024-05-29 | 1.03 | 1.04 | 1.03 | 1.03 | 48.4M |
| 2024-05-28 | 1.04 | 1.04 | 1.03 | 1.03 | 63.5M |
| 2024-05-27 | 1.03 | 1.04 | 1.03 | 1.04 | 40.5M |
| 2024-05-24 | 1.04 | 1.04 | 1.03 | 1.03 | 86.7M |
| 2024-05-23 | 1.05 | 1.05 | 1.04 | 1.04 | 59.9M |
| 2024-05-22 | 1.05 | 1.05 | 1.05 | 1.05 | 170.2M |
| 2024-05-21 | 1.05 | 1.05 | 1.05 | 1.05 | 51.9M |
| 2024-05-20 | 1.05 | 1.06 | 1.05 | 1.06 | 169.0M |
| 2024-05-17 | 1.04 | 1.05 | 1.03 | 1.05 | 257.2M |
| 2024-05-16 | 1.03 | 1.04 | 1.03 | 1.04 | 152.1M |
| 2024-05-15 | 1.04 | 1.04 | 1.03 | 1.03 | 41.1M |
| 2024-05-14 | 1.04 | 1.05 | 1.04 | 1.04 | 29.7M |
| 2024-05-13 | 1.04 | 1.05 | 1.04 | 1.04 | 152.8M |
| 2024-05-10 | 1.05 | 1.05 | 1.04 | 1.05 | 38.1M |
| 2024-05-09 | 1.04 | 1.05 | 1.04 | 1.05 | 78.8M |
| 2024-05-08 | 1.05 | 1.05 | 1.04 | 1.04 | 41.5M |
| 2024-05-07 | 1.05 | 1.05 | 1.04 | 1.05 | 116.4M |
| 2024-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | 172.6M |
| 2024-04-30 | 1.04 | 1.04 | 1.03 | 1.03 | 56.8M |
| 2024-04-29 | 1.02 | 1.04 | 1.02 | 1.04 | 190.1M |
| 2024-04-26 | 1.01 | 1.02 | 1.00 | 1.02 | 75.0M |
| 2024-04-25 | 1.00 | 1.01 | 1.00 | 1.00 | 65.0M |
| 2024-04-24 | 1.00 | 1.01 | 1.00 | 1.00 | 53.5M |
| 2024-04-23 | 1.00 | 1.01 | 1.00 | 1.00 | 98.2M |
| 2024-04-22 | 1.00 | 1.02 | 1.00 | 1.01 | 135.5M |
| 2024-04-19 | 1.01 | 1.01 | 1.00 | 1.01 | 205.9M |
| 2024-04-18 | 1.01 | 1.02 | 1.01 | 1.01 | 252.4M |
| 2024-04-17 | 1.00 | 1.01 | 1.00 | 1.01 | 162.8M |
| 2024-04-16 | 1.01 | 1.01 | 1.00 | 1.00 | 315.0M |
| 2024-04-15 | 0.99 | 1.01 | 0.99 | 1.01 | 165.6M |
| 2024-04-12 | 1.00 | 1.00 | 0.98 | 0.98 | 141.0M |
| 2024-04-11 | 0.99 | 1.00 | 0.99 | 1.00 | 156.3M |
| 2024-04-10 | 1.01 | 1.01 | 0.99 | 1.00 | 105.7M |
| 2024-04-09 | 1.00 | 1.01 | 1.00 | 1.00 | 92.7M |
| 2024-04-08 | 1.01 | 1.01 | 1.00 | 1.01 | 121.1M |
| 2024-04-03 | 1.02 | 1.02 | 1.01 | 1.01 | 116.8M |
| 2024-04-02 | 1.02 | 1.02 | 1.01 | 1.02 | 120.3M |
| 2024-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | 252.7M |
| 2024-03-29 | 1.00 | 1.01 | 1.00 | 1.00 | 152.1M |
| 2024-03-28 | 0.99 | 1.01 | 0.99 | 1.00 | 162.7M |
| 2024-03-27 | 1.00 | 1.00 | 0.99 | 0.99 | 146.4M |
| 2024-03-26 | 1.00 | 1.00 | 1.00 | 1.00 | 178.3M |
| 2024-03-25 | 1.00 | 1.01 | 1.00 | 1.00 | 174.6M |
| 2024-03-22 | 1.01 | 1.01 | 0.99 | 1.00 | 324.8M |
| 2024-03-21 | 1.01 | 1.02 | 1.01 | 1.01 | 105.9M |
| 2024-03-20 | 1.01 | 1.01 | 1.01 | 1.01 | 73.4M |
| 2024-03-19 | 1.02 | 1.02 | 1.01 | 1.01 | 192.8M |
| 2024-03-18 | 1.01 | 1.02 | 1.00 | 1.02 | 916.3M |