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 | 1.95 | 1.95 | 1.88 | 1.88 | 14.1M |
| 2025-09-25 | 1.89 | 1.98 | 1.88 | 1.95 | 23.0M |
| 2025-09-24 | 1.85 | 1.90 | 1.81 | 1.89 | 24.4M |
| 2025-09-23 | 1.86 | 1.92 | 1.81 | 1.85 | 31.4M |
| 2025-09-22 | 1.84 | 1.86 | 1.80 | 1.85 | 15.0M |
| 2025-09-19 | 1.85 | 1.87 | 1.82 | 1.84 | 11.7M |
| 2025-09-18 | 1.85 | 1.89 | 1.82 | 1.85 | 22.4M |
| 2025-09-17 | 1.84 | 1.86 | 1.81 | 1.86 | 25.8M |
| 2025-09-16 | 1.84 | 1.85 | 1.81 | 1.84 | 21.2M |
| 2025-09-15 | 1.82 | 1.84 | 1.80 | 1.82 | 25.9M |
| 2025-09-12 | 1.85 | 1.87 | 1.74 | 1.84 | 24.7M |
| 2025-09-11 | 1.75 | 1.90 | 1.74 | 1.86 | 46.0M |
| 2025-09-10 | 1.69 | 1.75 | 1.69 | 1.73 | 27.5M |
| 2025-09-09 | 1.70 | 1.70 | 1.65 | 1.67 | 11.8M |
| 2025-09-08 | 1.73 | 1.73 | 1.65 | 1.70 | 26.7M |
| 2025-09-05 | 1.65 | 1.75 | 1.64 | 1.74 | 25.3M |
| 2025-09-04 | 1.78 | 1.81 | 1.63 | 1.65 | 33.1M |
| 2025-09-03 | 1.76 | 1.82 | 1.76 | 1.79 | 25.9M |
| 2025-09-02 | 1.86 | 1.88 | 1.75 | 1.78 | 34.6M |
| 2025-09-01 | 1.80 | 1.88 | 1.79 | 1.86 | 36.4M |
| 2025-08-29 | 1.78 | 1.79 | 1.74 | 1.77 | 19.1M |
| 2025-08-28 | 1.71 | 1.79 | 1.70 | 1.79 | 26.1M |
| 2025-08-27 | 1.72 | 1.79 | 1.72 | 1.72 | 32.7M |
| 2025-08-26 | 1.74 | 1.75 | 1.70 | 1.71 | 19.9M |
| 2025-08-25 | 1.66 | 1.74 | 1.66 | 1.74 | 27.9M |
| 2025-08-22 | 1.57 | 1.64 | 1.56 | 1.64 | 24.8M |
| 2025-08-21 | 1.58 | 1.59 | 1.56 | 1.57 | 16.0M |
| 2025-08-20 | 1.56 | 1.58 | 1.50 | 1.57 | 38.7M |
| 2025-08-19 | 1.55 | 1.58 | 1.55 | 1.57 | 46.8M |
| 2025-08-18 | 1.50 | 1.57 | 1.50 | 1.55 | 43.8M |
| 2025-08-15 | 1.48 | 1.50 | 1.47 | 1.50 | 28.6M |
| 2025-08-14 | 1.50 | 1.52 | 1.48 | 1.49 | 31.7M |
| 2025-08-13 | 1.43 | 1.50 | 1.43 | 1.50 | 29.8M |
| 2025-08-12 | 1.41 | 1.43 | 1.41 | 1.43 | 21.0M |
| 2025-08-11 | 1.39 | 1.42 | 1.39 | 1.41 | 21.1M |
| 2025-08-08 | 1.41 | 1.41 | 1.39 | 1.39 | 23.7M |
| 2025-08-07 | 1.43 | 1.44 | 1.40 | 1.42 | 19.0M |
| 2025-08-06 | 1.40 | 1.42 | 1.39 | 1.42 | 20.5M |
| 2025-08-05 | 1.41 | 1.41 | 1.38 | 1.40 | 19.3M |
| 2025-08-04 | 1.39 | 1.40 | 1.37 | 1.40 | 43.6M |
| 2025-08-01 | 1.42 | 1.42 | 1.38 | 1.40 | 73.5M |
| 2025-07-31 | 1.39 | 1.45 | 1.39 | 1.41 | 45.6M |
| 2025-07-30 | 1.42 | 1.42 | 1.38 | 1.39 | 25.5M |
| 2025-07-29 | 1.38 | 1.42 | 1.36 | 1.42 | 35.4M |
| 2025-07-28 | 1.39 | 1.39 | 1.36 | 1.38 | 20.0M |
| 2025-07-25 | 1.36 | 1.38 | 1.36 | 1.38 | 36.6M |
| 2025-07-24 | 1.37 | 1.37 | 1.35 | 1.36 | 33.2M |
| 2025-07-23 | 1.33 | 1.36 | 1.33 | 1.36 | 33.6M |
| 2025-07-22 | 1.35 | 1.37 | 1.34 | 1.34 | 25.9M |
| 2025-07-21 | 1.37 | 1.37 | 1.35 | 1.36 | 36.6M |
| 2025-07-18 | 1.39 | 1.39 | 1.35 | 1.36 | 30.5M |
| 2025-07-17 | 1.31 | 1.35 | 1.31 | 1.35 | 37.7M |
| 2025-07-16 | 1.33 | 1.36 | 1.32 | 1.33 | 52.5M |
| 2025-07-15 | 1.24 | 1.32 | 1.24 | 1.32 | 31.8M |
| 2025-07-14 | 1.24 | 1.24 | 1.23 | 1.24 | 13.4M |
| 2025-07-11 | 1.23 | 1.25 | 1.22 | 1.24 | 25.6M |
| 2025-07-10 | 1.22 | 1.23 | 1.21 | 1.23 | 21.5M |
| 2025-07-09 | 1.24 | 1.24 | 1.22 | 1.23 | 19.3M |
| 2025-07-08 | 1.20 | 1.24 | 1.20 | 1.23 | 38.1M |
| 2025-07-07 | 1.21 | 1.21 | 1.19 | 1.20 | 15.9M |
| 2025-07-04 | 1.21 | 1.23 | 1.21 | 1.21 | 15.4M |
| 2025-07-03 | 1.21 | 1.22 | 1.21 | 1.21 | 13.1M |
| 2025-07-02 | 1.23 | 1.23 | 1.21 | 1.21 | 17.6M |
| 2025-07-01 | 1.24 | 1.25 | 1.23 | 1.23 | 13.8M |
| 2025-06-30 | 1.23 | 1.25 | 1.23 | 1.25 | 22.9M |
| 2025-06-27 | 1.23 | 1.24 | 1.21 | 1.23 | 34.4M |
| 2025-06-26 | 1.21 | 1.24 | 1.21 | 1.22 | 35.3M |
| 2025-06-25 | 1.19 | 1.21 | 1.19 | 1.21 | 23.5M |
| 2025-06-24 | 1.17 | 1.19 | 1.17 | 1.19 | 16.6M |
| 2025-06-23 | 1.16 | 1.17 | 1.14 | 1.17 | 17.7M |
| 2025-06-20 | 1.17 | 1.17 | 1.15 | 1.16 | 19.7M |
| 2025-06-19 | 1.18 | 1.20 | 1.16 | 1.17 | 17.6M |
| 2025-06-18 | 1.18 | 1.19 | 1.17 | 1.18 | 13.1M |
| 2025-06-17 | 1.19 | 1.19 | 1.18 | 1.18 | 8.1M |
| 2025-06-16 | 1.15 | 1.19 | 1.15 | 1.19 | 21.0M |
| 2025-06-13 | 1.18 | 1.18 | 1.15 | 1.16 | 16.2M |
| 2025-06-12 | 1.18 | 1.19 | 1.17 | 1.18 | 18.8M |
| 2025-06-11 | 1.19 | 1.20 | 1.18 | 1.18 | 20.0M |
| 2025-06-10 | 1.20 | 1.21 | 1.17 | 1.18 | 21.2M |
| 2025-06-09 | 1.18 | 1.21 | 1.18 | 1.20 | 16.6M |
| 2025-06-06 | 1.18 | 1.19 | 1.17 | 1.18 | 17.0M |
| 2025-06-05 | 1.15 | 1.18 | 1.15 | 1.18 | 20.0M |
| 2025-06-04 | 1.13 | 1.15 | 1.13 | 1.14 | 7.9M |
| 2025-06-03 | 1.13 | 1.13 | 1.12 | 1.13 | 9.1M |
| 2025-05-30 | 1.14 | 1.14 | 1.12 | 1.13 | 7.8M |
| 2025-05-29 | 1.13 | 1.15 | 1.12 | 1.15 | 23.2M |
| 2025-05-28 | 1.14 | 1.14 | 1.12 | 1.12 | 16.7M |
| 2025-05-27 | 1.14 | 1.14 | 1.12 | 1.13 | 16.4M |
| 2025-05-26 | 1.13 | 1.15 | 1.13 | 1.15 | 27.8M |
| 2025-05-23 | 1.15 | 1.16 | 1.13 | 1.13 | 14.2M |
| 2025-05-22 | 1.16 | 1.17 | 1.15 | 1.15 | 14.4M |
| 2025-05-21 | 1.17 | 1.17 | 1.16 | 1.17 | 18.0M |
| 2025-05-20 | 1.17 | 1.17 | 1.16 | 1.17 | 15.2M |
| 2025-05-19 | 1.17 | 1.17 | 1.15 | 1.16 | 19.0M |
| 2025-05-16 | 1.17 | 1.19 | 1.16 | 1.17 | 21.9M |
| 2025-05-15 | 1.22 | 1.22 | 1.18 | 1.18 | 30.9M |
| 2025-05-14 | 1.20 | 1.22 | 1.20 | 1.21 | 28.1M |
| 2025-05-13 | 1.23 | 1.23 | 1.19 | 1.20 | 25.7M |
| 2025-05-12 | 1.20 | 1.21 | 1.19 | 1.20 | 18.0M |
| 2025-05-09 | 1.20 | 1.20 | 1.18 | 1.18 | 21.4M |
| 2025-05-08 | 1.19 | 1.21 | 1.18 | 1.20 | 17.8M |
| 2025-05-07 | 1.24 | 1.24 | 1.17 | 1.19 | 48.0M |
| 2025-05-06 | 1.16 | 1.20 | 1.16 | 1.20 | 22.3M |
| 2025-04-30 | 1.12 | 1.15 | 1.12 | 1.15 | 17.9M |
| 2025-04-29 | 1.11 | 1.12 | 1.11 | 1.12 | 8.2M |
| 2025-04-28 | 1.12 | 1.13 | 1.11 | 1.12 | 8.1M |
| 2025-04-25 | 1.10 | 1.13 | 1.10 | 1.12 | 16.5M |
| 2025-04-24 | 1.13 | 1.13 | 1.09 | 1.10 | 16.6M |
| 2025-04-23 | 1.11 | 1.14 | 1.11 | 1.13 | 14.7M |
| 2025-04-22 | 1.11 | 1.11 | 1.09 | 1.10 | 26.3M |
| 2025-04-21 | 1.08 | 1.11 | 1.08 | 1.11 | 8.8M |
| 2025-04-18 | 1.09 | 1.09 | 1.08 | 1.08 | 11.8M |
| 2025-04-17 | 1.07 | 1.10 | 1.06 | 1.09 | 14.3M |
| 2025-04-16 | 1.09 | 1.09 | 1.06 | 1.08 | 14.9M |
| 2025-04-15 | 1.10 | 1.11 | 1.09 | 1.10 | 16.7M |
| 2025-04-14 | 1.10 | 1.12 | 1.10 | 1.10 | 23.5M |
| 2025-04-11 | 1.07 | 1.10 | 1.06 | 1.09 | 17.3M |
| 2025-04-10 | 1.08 | 1.11 | 1.08 | 1.08 | 22.9M |
| 2025-04-09 | 0.99 | 1.06 | 0.97 | 1.05 | 28.8M |
| 2025-04-08 | 1.03 | 1.06 | 0.99 | 1.02 | 43.0M |
| 2025-04-07 | 1.10 | 1.14 | 1.07 | 1.07 | 7.4M |
| 2025-04-03 | 1.19 | 1.22 | 1.17 | 1.18 | 24.4M |
| 2025-04-02 | 1.20 | 1.22 | 1.20 | 1.21 | 7.7M |
| 2025-04-01 | 1.22 | 1.23 | 1.20 | 1.21 | 8.9M |
| 2025-03-31 | 1.20 | 1.22 | 1.18 | 1.22 | 16.8M |
| 2025-03-28 | 1.21 | 1.23 | 1.20 | 1.21 | 12.4M |
| 2025-03-27 | 1.21 | 1.23 | 1.20 | 1.21 | 15.1M |
| 2025-03-26 | 1.21 | 1.23 | 1.21 | 1.21 | 10.2M |
| 2025-03-25 | 1.24 | 1.25 | 1.21 | 1.21 | 13.1M |
| 2025-03-24 | 1.25 | 1.25 | 1.22 | 1.24 | 16.4M |
| 2025-03-21 | 1.28 | 1.29 | 1.25 | 1.25 | 24.1M |
| 2025-03-20 | 1.32 | 1.32 | 1.29 | 1.30 | 13.6M |
| 2025-03-19 | 1.34 | 1.34 | 1.32 | 1.32 | 24.6M |
| 2025-03-18 | 1.34 | 1.35 | 1.33 | 1.34 | 15.6M |
| 2025-03-17 | 1.33 | 1.34 | 1.32 | 1.32 | 10.5M |
| 2025-03-14 | 1.31 | 1.33 | 1.29 | 1.33 | 18.8M |
| 2025-03-13 | 1.33 | 1.33 | 1.29 | 1.31 | 26.8M |
| 2025-03-12 | 1.34 | 1.35 | 1.33 | 1.33 | 42.0M |
| 2025-03-11 | 1.31 | 1.33 | 1.30 | 1.32 | 20.7M |
| 2025-03-10 | 1.36 | 1.36 | 1.32 | 1.33 | 24.8M |
| 2025-03-07 | 1.40 | 1.40 | 1.36 | 1.36 | 45.1M |
| 2025-03-06 | 1.34 | 1.39 | 1.33 | 1.39 | 36.2M |
| 2025-03-05 | 1.29 | 1.30 | 1.28 | 1.30 | 23.3M |
| 2025-03-04 | 1.25 | 1.28 | 1.24 | 1.28 | 15.9M |
| 2025-03-03 | 1.26 | 1.29 | 1.25 | 1.27 | 25.1M |
| 2025-02-28 | 1.32 | 1.32 | 1.25 | 1.26 | 26.3M |
| 2025-02-27 | 1.39 | 1.39 | 1.32 | 1.34 | 43.1M |
| 2025-02-26 | 1.36 | 1.38 | 1.34 | 1.38 | 35.0M |
| 2025-02-25 | 1.36 | 1.39 | 1.32 | 1.36 | 36.3M |
| 2025-02-24 | 1.45 | 1.45 | 1.38 | 1.40 | 46.6M |
| 2025-02-21 | 1.34 | 1.43 | 1.34 | 1.42 | 46.1M |
| 2025-02-20 | 1.32 | 1.32 | 1.29 | 1.32 | 17.6M |
| 2025-02-19 | 1.29 | 1.34 | 1.29 | 1.33 | 36.8M |
| 2025-02-18 | 1.34 | 1.35 | 1.31 | 1.32 | 42.9M |
| 2025-02-17 | 1.35 | 1.39 | 1.33 | 1.36 | 54.6M |
| 2025-02-14 | 1.26 | 1.31 | 1.26 | 1.31 | 28.8M |
| 2025-02-13 | 1.31 | 1.31 | 1.26 | 1.27 | 41.4M |
| 2025-02-12 | 1.21 | 1.30 | 1.21 | 1.29 | 35.6M |
| 2025-02-11 | 1.26 | 1.26 | 1.22 | 1.23 | 18.1M |
| 2025-02-10 | 1.20 | 1.24 | 1.20 | 1.24 | 22.0M |
| 2025-02-07 | 1.14 | 1.24 | 1.14 | 1.20 | 26.4M |
| 2025-02-06 | 1.12 | 1.15 | 1.12 | 1.14 | 2.2M |
| 2025-02-05 | 1.10 | 1.13 | 1.09 | 1.12 | 3.8M |
| 2025-01-27 | 1.09 | 1.10 | 1.07 | 1.07 | 2.6M |
| 2025-01-24 | 1.00 | 1.09 | 1.00 | 1.08 | 2.7M |
| 2025-01-23 | 1.07 | 1.08 | 1.05 | 1.05 | 3.7M |
| 2025-01-22 | 1.05 | 1.06 | 1.05 | 1.06 | 1.2M |
| 2025-01-21 | 1.03 | 1.05 | 1.03 | 1.05 | 0.7M |
| 2025-01-20 | 1.02 | 1.04 | 1.02 | 1.04 | 5.3M |
| 2025-01-17 | 1.02 | 1.02 | 1.01 | 1.02 | 2.7M |
| 2025-01-16 | 1.02 | 1.03 | 1.01 | 1.02 | 5.1M |
| 2025-01-15 | 1.04 | 1.05 | 1.00 | 1.01 | 1.9M |
| 2025-01-14 | 0.97 | 1.02 | 0.97 | 1.01 | 4.6M |
| 2025-01-13 | 0.97 | 0.98 | 0.95 | 0.96 | 6.4M |
| 2025-01-10 | 1.00 | 1.00 | 0.97 | 0.97 | 2.1M |
| 2025-01-09 | 1.00 | 1.01 | 1.00 | 1.00 | 1.8M |
| 2025-01-08 | 1.02 | 1.02 | 0.97 | 1.00 | 5.4M |
| 2025-01-07 | 1.00 | 1.01 | 0.99 | 1.01 | 2.2M |
| 2025-01-06 | 1.00 | 1.02 | 0.99 | 1.00 | 2.9M |
| 2025-01-03 | 1.03 | 1.03 | 1.00 | 1.00 | 4.9M |
| 2025-01-02 | 1.06 | 1.07 | 1.02 | 1.03 | 2.6M |