3.10
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 2.92 | 2.94 | 2.91 | 2.93 | 108.2M |
| 2023-12-28 | 2.93 | 2.94 | 2.91 | 2.92 | 157.4M |
| 2023-12-27 | 2.92 | 2.94 | 2.91 | 2.93 | 82.8M |
| 2023-12-26 | 2.94 | 2.96 | 2.92 | 2.92 | 81.7M |
| 2023-12-25 | 2.94 | 2.94 | 2.92 | 2.94 | 68.4M |
| 2023-12-22 | 2.95 | 2.96 | 2.93 | 2.94 | 78.7M |
| 2023-12-21 | 2.96 | 2.96 | 2.93 | 2.95 | 110.7M |
| 2023-12-20 | 2.97 | 2.99 | 2.96 | 2.97 | 66.4M |
| 2023-12-19 | 2.97 | 2.97 | 2.96 | 2.97 | 70.8M |
| 2023-12-18 | 2.97 | 2.99 | 2.96 | 2.98 | 49.7M |
| 2023-12-15 | 3.00 | 3.00 | 2.97 | 2.98 | 65.6M |
| 2023-12-14 | 3.00 | 3.01 | 2.98 | 3.00 | 59.0M |
| 2023-12-13 | 3.00 | 3.01 | 2.99 | 2.99 | 48.0M |
| 2023-12-12 | 2.99 | 3.01 | 2.98 | 3.01 | 79.7M |
| 2023-12-11 | 2.96 | 3.00 | 2.92 | 3.00 | 103.5M |
| 2023-12-08 | 2.97 | 2.98 | 2.96 | 2.97 | 45.4M |
| 2023-12-07 | 2.97 | 2.98 | 2.95 | 2.97 | 44.8M |
| 2023-12-06 | 2.97 | 2.97 | 2.94 | 2.97 | 68.1M |
| 2023-12-05 | 3.00 | 3.00 | 2.97 | 2.97 | 79.6M |
| 2023-12-04 | 3.00 | 3.01 | 3.00 | 3.01 | 66.8M |
| 2023-12-01 | 2.99 | 3.01 | 2.99 | 3.00 | 60.8M |
| 2023-11-30 | 2.98 | 2.99 | 2.98 | 2.99 | 45.3M |
| 2023-11-29 | 2.99 | 3.00 | 2.98 | 2.98 | 53.5M |
| 2023-11-28 | 3.00 | 3.00 | 2.98 | 2.99 | 47.9M |
| 2023-11-27 | 3.00 | 3.01 | 2.99 | 3.00 | 60.8M |
| 2023-11-24 | 3.00 | 3.02 | 3.00 | 3.01 | 54.0M |
| 2023-11-23 | 2.98 | 3.01 | 2.98 | 3.00 | 79.0M |
| 2023-11-22 | 2.98 | 3.00 | 2.98 | 2.98 | 62.4M |
| 2023-11-21 | 2.98 | 3.01 | 2.98 | 2.99 | 74.5M |
| 2023-11-20 | 2.97 | 2.98 | 2.96 | 2.97 | 47.0M |
| 2023-11-17 | 2.97 | 2.98 | 2.96 | 2.97 | 42.5M |
| 2023-11-16 | 2.98 | 2.99 | 2.97 | 2.98 | 54.9M |
| 2023-11-15 | 2.98 | 2.98 | 2.97 | 2.98 | 43.6M |
| 2023-11-14 | 2.98 | 2.98 | 2.96 | 2.97 | 45.0M |
| 2023-11-13 | 2.98 | 2.98 | 2.96 | 2.98 | 44.5M |
| 2023-11-10 | 2.97 | 2.98 | 2.96 | 2.97 | 50.7M |
| 2023-11-09 | 2.96 | 2.98 | 2.95 | 2.98 | 90.3M |
| 2023-11-08 | 2.95 | 2.96 | 2.95 | 2.96 | 50.5M |
| 2023-11-07 | 2.95 | 2.96 | 2.94 | 2.96 | 58.7M |
| 2023-11-06 | 2.97 | 2.98 | 2.95 | 2.96 | 172.5M |
| 2023-11-03 | 2.99 | 3.00 | 2.97 | 2.97 | 70.0M |
| 2023-11-02 | 2.98 | 3.00 | 2.98 | 2.99 | 53.8M |
| 2023-11-01 | 2.98 | 2.99 | 2.96 | 2.98 | 55.3M |
| 2023-10-31 | 2.97 | 2.98 | 2.96 | 2.98 | 53.2M |
| 2023-10-30 | 3.01 | 3.01 | 2.97 | 2.97 | 118.2M |
| 2023-10-27 | 3.00 | 3.03 | 3.00 | 3.02 | 80.8M |
| 2023-10-26 | 2.99 | 3.01 | 2.98 | 3.01 | 52.4M |
| 2023-10-25 | 2.99 | 3.00 | 2.98 | 2.99 | 83.5M |
| 2023-10-24 | 2.97 | 2.97 | 2.95 | 2.97 | 69.4M |
| 2023-10-23 | 2.98 | 2.98 | 2.94 | 2.95 | 80.5M |
| 2023-10-20 | 3.00 | 3.00 | 2.97 | 2.98 | 107.1M |
| 2023-10-19 | 3.04 | 3.04 | 3.00 | 3.00 | 91.0M |
| 2023-10-18 | 3.07 | 3.07 | 3.05 | 3.05 | 53.0M |
| 2023-10-17 | 3.07 | 3.08 | 3.06 | 3.07 | 39.3M |
| 2023-10-16 | 3.06 | 3.08 | 3.05 | 3.07 | 70.8M |
| 2023-10-13 | 3.05 | 3.07 | 3.04 | 3.06 | 53.5M |
| 2023-10-12 | 3.04 | 3.07 | 3.04 | 3.06 | 62.0M |
| 2023-10-11 | 3.05 | 3.05 | 3.03 | 3.04 | 76.0M |
| 2023-10-10 | 3.07 | 3.08 | 3.04 | 3.05 | 63.7M |
| 2023-10-09 | 3.08 | 3.08 | 3.04 | 3.07 | 66.3M |
| 2023-09-28 | 3.08 | 3.09 | 3.08 | 3.08 | 52.1M |
| 2023-09-27 | 3.09 | 3.10 | 3.08 | 3.08 | 71.1M |
| 2023-09-26 | 3.10 | 3.11 | 3.09 | 3.09 | 44.6M |
| 2023-09-25 | 3.11 | 3.13 | 3.10 | 3.11 | 86.1M |
| 2023-09-22 | 3.08 | 3.11 | 3.08 | 3.11 | 100.8M |
| 2023-09-21 | 3.11 | 3.12 | 3.10 | 3.10 | 104.7M |
| 2023-09-20 | 3.11 | 3.12 | 3.10 | 3.12 | 65.5M |
| 2023-09-19 | 3.09 | 3.11 | 3.08 | 3.11 | 73.5M |
| 2023-09-18 | 3.08 | 3.09 | 3.05 | 3.09 | 61.8M |
| 2023-09-15 | 3.09 | 3.11 | 3.07 | 3.09 | 104.8M |
| 2023-09-14 | 3.04 | 3.09 | 3.04 | 3.08 | 119.4M |
| 2023-09-13 | 3.03 | 3.06 | 3.03 | 3.05 | 71.7M |
| 2023-09-12 | 3.03 | 3.04 | 3.03 | 3.03 | 31.2M |
| 2023-09-11 | 3.02 | 3.04 | 3.01 | 3.03 | 46.4M |
| 2023-09-08 | 3.03 | 3.03 | 3.01 | 3.01 | 69.5M |
| 2023-09-07 | 3.04 | 3.06 | 3.03 | 3.03 | 72.5M |
| 2023-09-06 | 3.04 | 3.05 | 3.03 | 3.04 | 45.7M |
| 2023-09-05 | 3.07 | 3.07 | 3.03 | 3.04 | 61.8M |
| 2023-09-04 | 3.03 | 3.08 | 3.03 | 3.07 | 105.9M |
| 2023-09-01 | 3.00 | 3.03 | 3.00 | 3.02 | 66.7M |
| 2023-08-31 | 3.02 | 3.03 | 2.99 | 2.99 | 102.3M |
| 2023-08-30 | 3.06 | 3.06 | 3.02 | 3.03 | 92.6M |
| 2023-08-29 | 3.05 | 3.06 | 3.04 | 3.06 | 86.0M |
| 2023-08-28 | 3.15 | 3.17 | 3.05 | 3.06 | 172.7M |
| 2023-08-25 | 3.01 | 3.03 | 3.00 | 3.02 | 106.8M |
| 2023-08-24 | 3.03 | 3.04 | 3.01 | 3.01 | 72.4M |
| 2023-08-23 | 3.02 | 3.06 | 3.02 | 3.03 | 79.4M |
| 2023-08-22 | 3.01 | 3.03 | 2.99 | 3.02 | 82.5M |
| 2023-08-21 | 3.03 | 3.03 | 3.00 | 3.01 | 86.7M |
| 2023-08-18 | 3.02 | 3.06 | 3.02 | 3.03 | 79.0M |
| 2023-08-17 | 3.01 | 3.03 | 3.00 | 3.03 | 69.0M |
| 2023-08-16 | 3.03 | 3.04 | 3.01 | 3.03 | 74.9M |
| 2023-08-15 | 3.01 | 3.04 | 3.00 | 3.03 | 99.5M |
| 2023-08-14 | 3.00 | 3.01 | 2.97 | 3.01 | 81.4M |
| 2023-08-11 | 3.05 | 3.06 | 3.01 | 3.01 | 50.1M |
| 2023-08-10 | 3.03 | 3.07 | 3.03 | 3.05 | 40.9M |
| 2023-08-09 | 3.04 | 3.04 | 3.03 | 3.03 | 37.0M |
| 2023-08-08 | 3.04 | 3.06 | 3.03 | 3.04 | 55.8M |
| 2023-08-07 | 3.07 | 3.07 | 3.04 | 3.05 | 55.3M |
| 2023-08-04 | 3.10 | 3.11 | 3.07 | 3.08 | 90.5M |
| 2023-08-03 | 3.06 | 3.09 | 3.05 | 3.09 | 70.2M |
| 2023-08-02 | 3.11 | 3.11 | 3.07 | 3.07 | 92.8M |
| 2023-08-01 | 3.11 | 3.13 | 3.10 | 3.11 | 105.4M |
| 2023-07-31 | 3.10 | 3.13 | 3.09 | 3.11 | 115.2M |
| 2023-07-28 | 3.03 | 3.09 | 3.03 | 3.09 | 134.8M |
| 2023-07-27 | 3.02 | 3.06 | 3.02 | 3.03 | 102.0M |
| 2023-07-26 | 3.02 | 3.03 | 3.02 | 3.02 | 88.3M |
| 2023-07-25 | 2.99 | 3.02 | 2.99 | 3.02 | 107.6M |
| 2023-07-24 | 2.97 | 2.99 | 2.96 | 2.98 | 57.5M |
| 2023-07-21 | 2.97 | 2.98 | 2.97 | 2.98 | 37.8M |
| 2023-07-20 | 2.99 | 3.00 | 2.97 | 2.98 | 41.6M |
| 2023-07-19 | 2.97 | 2.99 | 2.97 | 2.99 | 47.3M |
| 2023-07-18 | 2.97 | 2.98 | 2.96 | 2.97 | 37.4M |
| 2023-07-17 | 2.98 | 2.98 | 2.96 | 2.98 | 46.0M |
| 2023-07-14 | 2.98 | 3.00 | 2.98 | 2.99 | 73.3M |
| 2023-07-13 | 2.95 | 2.98 | 2.95 | 2.98 | 66.9M |
| 2023-07-12 | 2.97 | 2.97 | 2.94 | 2.95 | 51.4M |
| 2023-07-11 | 2.97 | 2.97 | 2.95 | 2.96 | 40.2M |
| 2023-07-10 | 2.96 | 2.97 | 2.95 | 2.97 | 47.9M |
| 2023-07-07 | 2.94 | 2.96 | 2.93 | 2.96 | 59.3M |
| 2023-07-06 | 2.95 | 2.96 | 2.93 | 2.94 | 55.7M |
| 2023-07-05 | 2.94 | 2.96 | 2.93 | 2.95 | 109.3M |
| 2023-07-04 | 2.97 | 2.97 | 2.94 | 2.95 | 64.2M |
| 2023-07-03 | 2.94 | 2.98 | 2.94 | 2.97 | 97.2M |
| 2023-06-30 | 2.93 | 2.95 | 2.93 | 2.94 | 71.6M |
| 2023-06-29 | 2.93 | 2.94 | 2.92 | 2.93 | 76.1M |
| 2023-06-28 | 2.91 | 2.94 | 2.91 | 2.94 | 79.0M |
| 2023-06-27 | 2.86 | 2.92 | 2.86 | 2.92 | 114.7M |
| 2023-06-26 | 2.90 | 2.90 | 2.86 | 2.86 | 185.7M |
| 2023-06-21 | 2.92 | 2.94 | 2.91 | 2.91 | 96.0M |
| 2023-06-20 | 2.95 | 2.95 | 2.92 | 2.93 | 83.8M |
| 2023-06-19 | 2.99 | 2.99 | 2.95 | 2.95 | 103.1M |
| 2023-06-16 | 2.99 | 3.00 | 2.99 | 2.99 | 87.9M |
| 2023-06-15 | 2.99 | 3.00 | 2.98 | 2.99 | 58.8M |
| 2023-06-14 | 3.00 | 3.03 | 2.98 | 2.99 | 78.2M |
| 2023-06-13 | 3.00 | 3.02 | 3.00 | 3.00 | 49.4M |
| 2023-06-12 | 3.04 | 3.04 | 3.01 | 3.01 | 76.3M |
| 2023-06-09 | 3.06 | 3.06 | 3.03 | 3.04 | 60.2M |
| 2023-06-08 | 3.02 | 3.07 | 3.01 | 3.06 | 100.4M |
| 2023-06-07 | 2.99 | 3.03 | 2.98 | 3.02 | 97.1M |
| 2023-06-06 | 3.00 | 3.04 | 2.98 | 2.99 | 81.2M |
| 2023-06-05 | 2.99 | 3.01 | 2.97 | 3.00 | 61.3M |
| 2023-06-02 | 2.99 | 3.00 | 2.98 | 2.98 | 85.5M |
| 2023-06-01 | 2.99 | 3.01 | 2.97 | 2.99 | 64.5M |
| 2023-05-31 | 3.01 | 3.02 | 2.98 | 2.99 | 78.7M |
| 2023-05-30 | 3.02 | 3.03 | 2.98 | 3.02 | 80.5M |
| 2023-05-29 | 3.00 | 3.04 | 2.98 | 3.02 | 153.6M |
| 2023-05-26 | 2.96 | 3.00 | 2.95 | 2.99 | 105.8M |
| 2023-05-25 | 2.97 | 2.98 | 2.93 | 2.96 | 91.1M |
| 2023-05-24 | 3.02 | 3.02 | 2.97 | 2.98 | 96.2M |
| 2023-05-23 | 3.06 | 3.07 | 3.02 | 3.02 | 67.2M |
| 2023-05-22 | 3.07 | 3.08 | 3.05 | 3.06 | 69.8M |
| 2023-05-19 | 3.10 | 3.10 | 3.06 | 3.07 | 209.5M |
| 2023-05-18 | 3.09 | 3.13 | 3.08 | 3.11 | 65.4M |
| 2023-05-17 | 3.10 | 3.11 | 3.07 | 3.08 | 72.3M |
| 2023-05-16 | 3.11 | 3.14 | 3.09 | 3.10 | 79.4M |
| 2023-05-15 | 3.12 | 3.12 | 3.05 | 3.12 | 122.3M |
| 2023-05-12 | 3.14 | 3.16 | 3.11 | 3.12 | 92.7M |
| 2023-05-11 | 3.15 | 3.16 | 3.13 | 3.14 | 78.3M |
| 2023-05-10 | 3.20 | 3.21 | 3.13 | 3.15 | 172.3M |
| 2023-05-09 | 3.25 | 3.29 | 3.21 | 3.21 | 206.0M |
| 2023-05-08 | 3.16 | 3.26 | 3.15 | 3.25 | 194.1M |
| 2023-05-05 | 3.14 | 3.18 | 3.12 | 3.16 | 103.7M |
| 2023-05-04 | 3.05 | 3.14 | 3.04 | 3.13 | 110.2M |
| 2023-04-28 | 3.02 | 3.06 | 3.01 | 3.06 | 160.2M |
| 2023-04-27 | 3.01 | 3.04 | 3.00 | 3.02 | 121.1M |
| 2023-04-26 | 3.00 | 3.03 | 2.97 | 3.02 | 122.2M |
| 2023-04-25 | 2.99 | 3.01 | 2.97 | 3.01 | 112.8M |
| 2023-04-24 | 2.99 | 3.00 | 2.98 | 2.99 | 175.0M |
| 2023-04-21 | 3.01 | 3.04 | 2.99 | 2.99 | 67.7M |
| 2023-04-20 | 3.01 | 3.02 | 2.98 | 3.01 | 71.2M |
| 2023-04-19 | 3.02 | 3.03 | 3.01 | 3.01 | 123.5M |
| 2023-04-18 | 3.00 | 3.02 | 2.99 | 3.02 | 119.1M |
| 2023-04-17 | 2.96 | 3.00 | 2.95 | 3.00 | 99.3M |
| 2023-04-14 | 2.97 | 2.98 | 2.95 | 2.96 | 62.4M |
| 2023-04-13 | 2.96 | 2.99 | 2.96 | 2.97 | 107.5M |
| 2023-04-12 | 2.93 | 2.97 | 2.93 | 2.97 | 128.8M |
| 2023-04-11 | 2.91 | 2.93 | 2.90 | 2.93 | 79.1M |
| 2023-04-10 | 2.91 | 2.91 | 2.90 | 2.91 | 45.9M |
| 2023-04-07 | 2.91 | 2.92 | 2.91 | 2.91 | 37.1M |
| 2023-04-06 | 2.93 | 2.93 | 2.91 | 2.91 | 31.2M |
| 2023-04-04 | 2.91 | 2.94 | 2.91 | 2.93 | 110.3M |
| 2023-04-03 | 2.89 | 2.92 | 2.89 | 2.92 | 75.6M |
| 2023-03-31 | 2.89 | 2.91 | 2.88 | 2.90 | 55.1M |
| 2023-03-30 | 2.88 | 2.89 | 2.86 | 2.89 | 67.9M |
| 2023-03-29 | 2.88 | 2.89 | 2.87 | 2.88 | 34.2M |
| 2023-03-28 | 2.88 | 2.89 | 2.87 | 2.88 | 45.5M |
| 2023-03-27 | 2.89 | 2.89 | 2.86 | 2.87 | 97.2M |
| 2023-03-24 | 2.92 | 2.92 | 2.89 | 2.90 | 62.0M |
| 2023-03-23 | 2.91 | 2.92 | 2.90 | 2.91 | 42.1M |
| 2023-03-22 | 2.90 | 2.92 | 2.89 | 2.91 | 54.6M |
| 2023-03-21 | 2.91 | 2.91 | 2.89 | 2.90 | 63.7M |
| 2023-03-20 | 2.92 | 2.94 | 2.90 | 2.91 | 95.3M |
| 2023-03-17 | 2.90 | 2.93 | 2.90 | 2.92 | 77.7M |
| 2023-03-16 | 2.91 | 2.92 | 2.89 | 2.90 | 72.0M |
| 2023-03-15 | 2.90 | 2.93 | 2.89 | 2.92 | 88.1M |
| 2023-03-14 | 2.91 | 2.92 | 2.88 | 2.90 | 71.5M |
| 2023-03-13 | 2.87 | 2.91 | 2.87 | 2.91 | 72.6M |
| 2023-03-10 | 2.91 | 2.91 | 2.87 | 2.88 | 97.4M |
| 2023-03-09 | 2.92 | 2.94 | 2.92 | 2.92 | 57.3M |
| 2023-03-08 | 2.92 | 2.92 | 2.90 | 2.92 | 77.2M |
| 2023-03-07 | 2.93 | 2.97 | 2.92 | 2.92 | 111.6M |
| 2023-03-06 | 2.95 | 2.95 | 2.93 | 2.93 | 91.3M |
| 2023-03-03 | 2.93 | 2.95 | 2.92 | 2.95 | 87.2M |
| 2023-03-02 | 2.92 | 2.94 | 2.91 | 2.93 | 86.2M |
| 2023-03-01 | 2.90 | 2.92 | 2.90 | 2.92 | 112.8M |
| 2023-02-28 | 2.89 | 2.90 | 2.88 | 2.90 | 52.0M |
| 2023-02-27 | 2.88 | 2.91 | 2.88 | 2.89 | 73.1M |
| 2023-02-24 | 2.89 | 2.90 | 2.87 | 2.89 | 73.9M |
| 2023-02-23 | 2.89 | 2.91 | 2.88 | 2.90 | 96.2M |
| 2023-02-22 | 2.88 | 2.89 | 2.86 | 2.88 | 80.2M |
| 2023-02-21 | 2.85 | 2.89 | 2.85 | 2.88 | 130.0M |
| 2023-02-20 | 2.80 | 2.84 | 2.80 | 2.84 | 175.2M |
| 2023-02-17 | 2.80 | 2.81 | 2.79 | 2.80 | 114.9M |
| 2023-02-16 | 2.81 | 2.83 | 2.78 | 2.80 | 128.9M |
| 2023-02-15 | 2.82 | 2.82 | 2.81 | 2.81 | 59.0M |
| 2023-02-14 | 2.80 | 2.82 | 2.80 | 2.82 | 96.5M |
| 2023-02-13 | 2.80 | 2.81 | 2.79 | 2.80 | 69.6M |
| 2023-02-10 | 2.80 | 2.81 | 2.79 | 2.80 | 69.0M |
| 2023-02-09 | 2.79 | 2.80 | 2.78 | 2.80 | 56.7M |
| 2023-02-08 | 2.80 | 2.80 | 2.79 | 2.79 | 59.5M |
| 2023-02-07 | 2.78 | 2.80 | 2.78 | 2.80 | 58.8M |
| 2023-02-06 | 2.79 | 2.79 | 2.78 | 2.78 | 86.3M |
| 2023-02-03 | 2.82 | 2.82 | 2.79 | 2.80 | 139.7M |
| 2023-02-02 | 2.81 | 2.82 | 2.80 | 2.82 | 68.6M |
| 2023-02-01 | 2.81 | 2.82 | 2.80 | 2.81 | 78.1M |
| 2023-01-31 | 2.80 | 2.81 | 2.80 | 2.81 | 60.5M |
| 2023-01-30 | 2.83 | 2.85 | 2.80 | 2.80 | 127.1M |
| 2023-01-20 | 2.79 | 2.82 | 2.79 | 2.82 | 88.7M |
| 2023-01-19 | 2.78 | 2.79 | 2.78 | 2.79 | 91.0M |
| 2023-01-18 | 2.78 | 2.79 | 2.78 | 2.78 | 75.3M |
| 2023-01-17 | 2.79 | 2.79 | 2.78 | 2.78 | 106.4M |
| 2023-01-16 | 2.82 | 2.82 | 2.77 | 2.79 | 186.4M |
| 2023-01-13 | 2.89 | 2.91 | 2.89 | 2.91 | 66.8M |
| 2023-01-12 | 2.91 | 2.91 | 2.88 | 2.89 | 90.6M |
| 2023-01-11 | 2.88 | 2.91 | 2.88 | 2.91 | 64.9M |
| 2023-01-10 | 2.90 | 2.90 | 2.88 | 2.88 | 85.3M |
| 2023-01-09 | 2.90 | 2.91 | 2.89 | 2.90 | 51.9M |
| 2023-01-06 | 2.90 | 2.90 | 2.89 | 2.90 | 51.3M |
| 2023-01-05 | 2.90 | 2.91 | 2.89 | 2.90 | 50.2M |
| 2023-01-04 | 2.88 | 2.91 | 2.87 | 2.90 | 53.7M |
| 2023-01-03 | 2.86 | 2.88 | 2.85 | 2.88 | 48.6M |