2.70
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 | 2.61 | 2.80 | 2.60 | 2.68 | 113.0M |
| 2024-12-30 | 2.73 | 2.75 | 2.58 | 2.62 | 107.6M |
| 2024-12-27 | 2.68 | 2.88 | 2.64 | 2.78 | 134.6M |
| 2024-12-26 | 2.75 | 2.83 | 2.68 | 2.70 | 111.1M |
| 2024-12-25 | 2.80 | 2.85 | 2.51 | 2.69 | 151.3M |
| 2024-12-24 | 2.86 | 2.94 | 2.73 | 2.78 | 132.4M |
| 2024-12-23 | 3.10 | 3.12 | 2.87 | 2.87 | 198.2M |
| 2024-12-20 | 3.15 | 3.31 | 3.14 | 3.19 | 152.6M |
| 2024-12-19 | 3.15 | 3.22 | 3.08 | 3.11 | 148.4M |
| 2024-12-18 | 3.30 | 3.47 | 3.18 | 3.23 | 222.8M |
| 2024-12-17 | 3.78 | 3.78 | 3.40 | 3.40 | 321.9M |
| 2024-12-16 | 3.42 | 3.78 | 3.21 | 3.78 | 454.5M |
| 2024-12-13 | 3.35 | 3.70 | 3.31 | 3.44 | 289.3M |
| 2024-12-12 | 3.37 | 3.56 | 3.30 | 3.42 | 233.9M |
| 2024-12-11 | 3.15 | 3.51 | 3.11 | 3.39 | 296.4M |
| 2024-12-10 | 3.40 | 3.42 | 3.18 | 3.20 | 271.4M |
| 2024-12-09 | 3.44 | 3.69 | 3.27 | 3.30 | 396.2M |
| 2024-12-06 | 3.09 | 3.44 | 3.02 | 3.44 | 293.3M |
| 2024-12-05 | 2.96 | 3.20 | 2.85 | 3.13 | 231.3M |
| 2024-12-04 | 2.99 | 3.29 | 2.96 | 3.03 | 264.6M |
| 2024-12-03 | 3.17 | 3.27 | 3.06 | 3.11 | 375.7M |
| 2024-12-02 | 2.73 | 2.97 | 2.73 | 2.97 | 138.8M |
| 2024-11-29 | 2.70 | 2.76 | 2.64 | 2.70 | 156.7M |
| 2024-11-28 | 2.57 | 2.83 | 2.55 | 2.77 | 238.0M |
| 2024-11-27 | 2.47 | 2.57 | 2.36 | 2.57 | 109.7M |
| 2024-11-26 | 2.52 | 2.64 | 2.51 | 2.52 | 95.1M |
| 2024-11-25 | 2.57 | 2.61 | 2.43 | 2.52 | 121.9M |
| 2024-11-22 | 2.66 | 2.80 | 2.60 | 2.60 | 121.2M |
| 2024-11-21 | 2.70 | 2.74 | 2.66 | 2.68 | 117.0M |
| 2024-11-20 | 2.70 | 2.82 | 2.65 | 2.76 | 123.9M |
| 2024-11-19 | 2.70 | 2.71 | 2.55 | 2.69 | 140.3M |
| 2024-11-18 | 2.90 | 2.97 | 2.59 | 2.79 | 164.2M |
| 2024-11-15 | 2.80 | 2.98 | 2.80 | 2.87 | 200.3M |
| 2024-11-14 | 2.90 | 2.95 | 2.73 | 2.75 | 158.9M |
| 2024-11-13 | 2.96 | 3.10 | 2.90 | 2.93 | 181.8M |
| 2024-11-12 | 3.06 | 3.18 | 2.92 | 2.97 | 283.3M |
| 2024-11-11 | 3.27 | 3.57 | 3.15 | 3.19 | 430.7M |
| 2024-11-08 | 3.30 | 3.33 | 3.13 | 3.33 | 485.2M |
| 2024-11-07 | 2.75 | 3.03 | 2.68 | 3.03 | 288.4M |
| 2024-11-06 | 2.51 | 2.75 | 2.45 | 2.75 | 366.9M |
| 2024-11-05 | 2.39 | 2.58 | 2.39 | 2.50 | 178.5M |
| 2024-11-04 | 2.37 | 2.47 | 2.34 | 2.38 | 192.8M |
| 2024-11-01 | 2.85 | 2.96 | 2.49 | 2.49 | 351.5M |
| 2024-10-31 | 2.48 | 2.77 | 2.48 | 2.77 | 240.4M |
| 2024-10-30 | 2.70 | 2.75 | 2.52 | 2.52 | 332.5M |
| 2024-10-29 | 2.93 | 3.04 | 2.69 | 2.76 | 471.0M |
| 2024-10-28 | 2.27 | 2.77 | 2.27 | 2.77 | 426.1M |
| 2024-10-25 | 2.42 | 2.65 | 2.21 | 2.52 | 465.1M |
| 2024-10-24 | 2.20 | 2.41 | 2.20 | 2.41 | 222.4M |
| 2024-10-23 | 2.10 | 2.19 | 1.95 | 2.19 | 297.1M |
| 2024-10-22 | 1.77 | 1.99 | 1.75 | 1.99 | 174.6M |
| 2024-10-21 | 1.80 | 1.84 | 1.77 | 1.81 | 127.2M |
| 2024-10-18 | 1.78 | 1.82 | 1.73 | 1.79 | 133.2M |
| 2024-10-17 | 1.79 | 1.88 | 1.77 | 1.79 | 145.4M |
| 2024-10-16 | 1.69 | 1.85 | 1.69 | 1.80 | 134.6M |
| 2024-10-15 | 1.80 | 1.87 | 1.76 | 1.77 | 220.6M |
| 2024-10-14 | 1.66 | 1.76 | 1.66 | 1.76 | 159.6M |
| 2024-10-11 | 1.65 | 1.69 | 1.57 | 1.60 | 104.2M |
| 2024-10-10 | 1.65 | 1.73 | 1.58 | 1.66 | 151.9M |
| 2024-10-09 | 1.87 | 1.87 | 1.75 | 1.75 | 111.0M |
| 2024-10-08 | 2.12 | 2.12 | 1.84 | 1.94 | 278.2M |
| 2024-09-30 | 1.83 | 1.95 | 1.76 | 1.93 | 288.9M |
| 2024-09-27 | 1.66 | 1.83 | 1.61 | 1.79 | 305.0M |
| 2024-09-26 | 1.56 | 1.72 | 1.55 | 1.67 | 338.1M |
| 2024-09-25 | 1.42 | 1.56 | 1.40 | 1.56 | 294.3M |
| 2024-09-24 | 1.39 | 1.47 | 1.38 | 1.42 | 184.8M |
| 2024-09-23 | 1.34 | 1.46 | 1.30 | 1.42 | 206.5M |
| 2024-09-20 | 1.36 | 1.38 | 1.31 | 1.34 | 136.4M |
| 2024-09-19 | 1.33 | 1.43 | 1.29 | 1.38 | 202.3M |
| 2024-09-18 | 1.30 | 1.43 | 1.30 | 1.34 | 220.8M |
| 2024-09-13 | 1.28 | 1.38 | 1.26 | 1.30 | 275.2M |
| 2024-09-12 | 1.19 | 1.31 | 1.19 | 1.31 | 263.1M |
| 2024-09-11 | 1.21 | 1.23 | 1.19 | 1.19 | 45.3M |
| 2024-09-10 | 1.24 | 1.25 | 1.19 | 1.21 | 68.8M |
| 2024-09-09 | 1.20 | 1.27 | 1.18 | 1.24 | 106.8M |
| 2024-09-06 | 1.19 | 1.27 | 1.17 | 1.22 | 99.7M |
| 2024-09-05 | 1.17 | 1.21 | 1.17 | 1.19 | 41.6M |
| 2024-09-04 | 1.21 | 1.21 | 1.17 | 1.18 | 44.6M |
| 2024-09-03 | 1.23 | 1.24 | 1.20 | 1.22 | 45.7M |
| 2024-09-02 | 1.20 | 1.24 | 1.19 | 1.21 | 56.7M |
| 2024-08-30 | 1.18 | 1.23 | 1.18 | 1.21 | 66.4M |
| 2024-08-29 | 1.18 | 1.20 | 1.17 | 1.19 | 40.2M |
| 2024-08-28 | 1.17 | 1.21 | 1.16 | 1.19 | 44.1M |
| 2024-08-27 | 1.18 | 1.20 | 1.17 | 1.18 | 34.2M |
| 2024-08-26 | 1.18 | 1.21 | 1.16 | 1.19 | 45.6M |
| 2024-08-23 | 1.23 | 1.23 | 1.18 | 1.19 | 62.7M |
| 2024-08-22 | 1.22 | 1.26 | 1.16 | 1.25 | 115.7M |
| 2024-08-21 | 1.26 | 1.29 | 1.22 | 1.23 | 84.1M |
| 2024-08-20 | 1.25 | 1.27 | 1.23 | 1.25 | 65.0M |
| 2024-08-19 | 1.26 | 1.28 | 1.24 | 1.26 | 87.2M |
| 2024-08-16 | 1.30 | 1.31 | 1.24 | 1.24 | 115.6M |
| 2024-08-15 | 1.26 | 1.32 | 1.23 | 1.30 | 168.1M |
| 2024-08-14 | 1.29 | 1.33 | 1.25 | 1.27 | 174.9M |
| 2024-08-13 | 1.15 | 1.28 | 1.15 | 1.28 | 146.0M |
| 2024-08-12 | 1.22 | 1.23 | 1.15 | 1.16 | 96.3M |
| 2024-08-09 | 1.26 | 1.29 | 1.22 | 1.24 | 98.4M |
| 2024-08-08 | 1.25 | 1.30 | 1.22 | 1.25 | 120.7M |
| 2024-08-07 | 1.26 | 1.28 | 1.21 | 1.26 | 121.9M |
| 2024-08-06 | 1.27 | 1.29 | 1.22 | 1.26 | 158.7M |
| 2024-08-05 | 1.21 | 1.35 | 1.20 | 1.30 | 269.1M |
| 2024-08-02 | 1.19 | 1.28 | 1.18 | 1.23 | 164.4M |
| 2024-08-01 | 1.24 | 1.24 | 1.19 | 1.20 | 171.7M |
| 2024-07-31 | 1.14 | 1.25 | 1.14 | 1.25 | 181.7M |
| 2024-07-30 | 1.12 | 1.17 | 1.11 | 1.14 | 80.9M |
| 2024-07-29 | 1.10 | 1.21 | 1.08 | 1.15 | 101.5M |
| 2024-07-26 | 1.10 | 1.13 | 1.09 | 1.11 | 53.3M |
| 2024-07-25 | 1.09 | 1.13 | 1.07 | 1.10 | 73.2M |
| 2024-07-24 | 1.13 | 1.15 | 1.09 | 1.10 | 96.3M |
| 2024-07-23 | 1.20 | 1.23 | 1.13 | 1.15 | 159.9M |
| 2024-07-22 | 1.06 | 1.17 | 1.03 | 1.17 | 141.4M |
| 2024-07-19 | 1.05 | 1.09 | 1.04 | 1.06 | 64.2M |
| 2024-07-18 | 1.09 | 1.10 | 1.04 | 1.07 | 87.5M |
| 2024-07-17 | 1.14 | 1.16 | 1.09 | 1.11 | 94.1M |
| 2024-07-16 | 1.15 | 1.18 | 1.13 | 1.16 | 63.5M |
| 2024-07-15 | 1.19 | 1.19 | 1.14 | 1.15 | 92.5M |
| 2024-07-12 | 1.17 | 1.28 | 1.15 | 1.21 | 135.7M |
| 2024-07-11 | 1.13 | 1.20 | 1.13 | 1.17 | 90.4M |
| 2024-07-10 | 1.16 | 1.16 | 1.11 | 1.13 | 92.4M |
| 2024-07-09 | 1.19 | 1.23 | 1.12 | 1.17 | 125.5M |
| 2024-07-08 | 1.26 | 1.29 | 1.20 | 1.20 | 154.0M |
| 2024-07-05 | 1.28 | 1.37 | 1.23 | 1.32 | 175.4M |
| 2024-07-04 | 1.33 | 1.37 | 1.27 | 1.30 | 189.8M |
| 2024-07-03 | 1.36 | 1.43 | 1.30 | 1.31 | 277.5M |
| 2024-07-02 | 1.19 | 1.33 | 1.17 | 1.33 | 230.8M |
| 2024-07-01 | 1.20 | 1.23 | 1.18 | 1.21 | 93.5M |
| 2024-06-28 | 1.22 | 1.28 | 1.19 | 1.20 | 153.1M |
| 2024-06-27 | 1.24 | 1.35 | 1.17 | 1.26 | 247.6M |
| 2024-06-26 | 1.09 | 1.24 | 1.09 | 1.24 | 204.1M |
| 2024-06-25 | 1.23 | 1.26 | 1.13 | 1.13 | 161.6M |
| 2024-06-24 | 1.30 | 1.31 | 1.21 | 1.25 | 155.2M |
| 2024-06-21 | 1.23 | 1.40 | 1.15 | 1.30 | 245.1M |
| 2024-06-20 | 1.36 | 1.39 | 1.25 | 1.28 | 237.8M |
| 2024-06-19 | 1.36 | 1.42 | 1.31 | 1.39 | 322.9M |
| 2024-06-18 | 1.28 | 1.45 | 1.28 | 1.45 | 401.5M |
| 2024-06-17 | 1.32 | 1.37 | 1.32 | 1.32 | 89.7M |
| 2024-06-14 | 1.47 | 1.47 | 1.40 | 1.47 | 402.9M |
| 2024-06-13 | 1.34 | 1.34 | 1.34 | 1.34 | 11.9M |
| 2024-06-12 | 1.22 | 1.22 | 1.22 | 1.22 | 11.0M |
| 2024-06-11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.1M |
| 2024-06-07 | 1.01 | 1.01 | 1.01 | 1.01 | 38.0M |
| 2024-06-06 | 0.98 | 1.03 | 0.90 | 0.92 | 295.4M |
| 2024-06-05 | 0.83 | 0.95 | 0.82 | 0.95 | 183.3M |
| 2024-06-04 | 0.70 | 0.86 | 0.70 | 0.86 | 373.5M |
| 2024-06-03 | 0.80 | 0.84 | 0.78 | 0.78 | 158.4M |
| 2024-05-31 | 0.87 | 0.94 | 0.86 | 0.87 | 255.5M |
| 2024-05-30 | 0.88 | 1.07 | 0.88 | 0.96 | 250.4M |
| 2024-05-29 | 0.98 | 0.98 | 0.98 | 0.98 | 14.7M |
| 2024-05-28 | 1.21 | 1.21 | 1.09 | 1.09 | 68.0M |
| 2024-05-27 | 1.23 | 1.24 | 1.19 | 1.21 | 34.6M |
| 2024-05-24 | 1.24 | 1.27 | 1.23 | 1.23 | 18.4M |
| 2024-05-23 | 1.28 | 1.29 | 1.25 | 1.25 | 24.9M |
| 2024-05-22 | 1.27 | 1.30 | 1.26 | 1.29 | 21.9M |
| 2024-05-21 | 1.30 | 1.32 | 1.27 | 1.28 | 27.0M |
| 2024-05-20 | 1.33 | 1.34 | 1.31 | 1.31 | 29.7M |
| 2024-05-17 | 1.33 | 1.35 | 1.31 | 1.34 | 27.2M |
| 2024-05-16 | 1.28 | 1.33 | 1.28 | 1.33 | 35.7M |
| 2024-05-15 | 1.29 | 1.31 | 1.28 | 1.29 | 22.0M |
| 2024-05-14 | 1.26 | 1.30 | 1.26 | 1.29 | 29.1M |
| 2024-05-13 | 1.31 | 1.31 | 1.26 | 1.26 | 43.1M |
| 2024-05-10 | 1.33 | 1.34 | 1.30 | 1.33 | 26.2M |
| 2024-05-09 | 1.31 | 1.34 | 1.30 | 1.33 | 26.6M |
| 2024-05-08 | 1.36 | 1.36 | 1.31 | 1.31 | 38.0M |
| 2024-05-07 | 1.34 | 1.41 | 1.32 | 1.36 | 51.6M |
| 2024-05-06 | 1.30 | 1.34 | 1.30 | 1.34 | 44.3M |
| 2024-04-30 | 1.31 | 1.35 | 1.27 | 1.29 | 41.2M |
| 2024-04-29 | 1.25 | 1.32 | 1.24 | 1.31 | 43.1M |
| 2024-04-26 | 1.23 | 1.27 | 1.23 | 1.25 | 30.3M |
| 2024-04-25 | 1.23 | 1.27 | 1.22 | 1.25 | 31.1M |
| 2024-04-24 | 1.22 | 1.25 | 1.20 | 1.24 | 32.5M |
| 2024-04-23 | 1.22 | 1.26 | 1.21 | 1.22 | 32.2M |
| 2024-04-22 | 1.25 | 1.27 | 1.19 | 1.22 | 39.8M |
| 2024-04-19 | 1.29 | 1.31 | 1.26 | 1.27 | 31.7M |
| 2024-04-18 | 1.32 | 1.34 | 1.27 | 1.31 | 49.1M |
| 2024-04-17 | 1.24 | 1.34 | 1.24 | 1.33 | 66.0M |
| 2024-04-16 | 1.34 | 1.35 | 1.22 | 1.22 | 55.1M |
| 2024-04-15 | 1.42 | 1.44 | 1.31 | 1.36 | 60.7M |
| 2024-04-12 | 1.51 | 1.53 | 1.45 | 1.46 | 32.9M |
| 2024-04-11 | 1.49 | 1.55 | 1.48 | 1.51 | 31.7M |
| 2024-04-10 | 1.57 | 1.58 | 1.47 | 1.51 | 46.3M |
| 2024-04-09 | 1.55 | 1.58 | 1.54 | 1.58 | 29.3M |
| 2024-04-08 | 1.62 | 1.62 | 1.54 | 1.55 | 41.5M |
| 2024-04-03 | 1.66 | 1.67 | 1.62 | 1.62 | 39.3M |
| 2024-04-02 | 1.67 | 1.70 | 1.64 | 1.67 | 43.6M |
| 2024-04-01 | 1.65 | 1.68 | 1.64 | 1.68 | 51.4M |
| 2024-03-29 | 1.69 | 1.69 | 1.64 | 1.65 | 50.6M |
| 2024-03-28 | 1.65 | 1.73 | 1.61 | 1.69 | 78.8M |
| 2024-03-27 | 1.66 | 1.84 | 1.62 | 1.68 | 101.6M |
| 2024-03-26 | 1.68 | 1.71 | 1.64 | 1.67 | 46.3M |
| 2024-03-25 | 1.78 | 1.78 | 1.69 | 1.69 | 69.7M |
| 2024-03-22 | 1.75 | 1.83 | 1.70 | 1.80 | 85.5M |
| 2024-03-21 | 1.74 | 1.78 | 1.73 | 1.75 | 52.0M |
| 2024-03-20 | 1.67 | 1.73 | 1.65 | 1.73 | 58.7M |
| 2024-03-19 | 1.68 | 1.73 | 1.67 | 1.67 | 49.7M |
| 2024-03-18 | 1.65 | 1.68 | 1.63 | 1.68 | 43.4M |
| 2024-03-15 | 1.61 | 1.66 | 1.59 | 1.65 | 45.3M |
| 2024-03-14 | 1.65 | 1.65 | 1.58 | 1.61 | 46.8M |
| 2024-03-13 | 1.65 | 1.68 | 1.62 | 1.66 | 57.9M |
| 2024-03-12 | 1.61 | 1.65 | 1.60 | 1.64 | 48.6M |
| 2024-03-11 | 1.57 | 1.61 | 1.55 | 1.61 | 34.9M |
| 2024-03-08 | 1.57 | 1.59 | 1.55 | 1.58 | 28.1M |
| 2024-03-07 | 1.59 | 1.62 | 1.56 | 1.58 | 41.5M |
| 2024-03-06 | 1.59 | 1.63 | 1.58 | 1.60 | 33.9M |
| 2024-03-05 | 1.63 | 1.64 | 1.59 | 1.59 | 43.6M |
| 2024-03-04 | 1.66 | 1.66 | 1.58 | 1.64 | 51.0M |
| 2024-03-01 | 1.63 | 1.66 | 1.60 | 1.64 | 52.1M |
| 2024-02-29 | 1.51 | 1.63 | 1.51 | 1.62 | 70.8M |
| 2024-02-28 | 1.70 | 1.80 | 1.54 | 1.56 | 113.9M |
| 2024-02-27 | 1.64 | 1.69 | 1.61 | 1.69 | 72.0M |
| 2024-02-26 | 1.63 | 1.67 | 1.58 | 1.64 | 82.7M |
| 2024-02-23 | 1.53 | 1.67 | 1.52 | 1.65 | 107.0M |
| 2024-02-22 | 1.47 | 1.53 | 1.47 | 1.53 | 63.2M |
| 2024-02-21 | 1.42 | 1.52 | 1.39 | 1.47 | 71.3M |
| 2024-02-20 | 1.39 | 1.46 | 1.37 | 1.44 | 51.1M |
| 2024-02-19 | 1.35 | 1.42 | 1.30 | 1.42 | 83.1M |
| 2024-02-08 | 1.18 | 1.34 | 1.11 | 1.33 | 109.2M |
| 2024-02-07 | 1.38 | 1.40 | 1.23 | 1.23 | 78.1M |
| 2024-02-06 | 1.35 | 1.45 | 1.32 | 1.37 | 84.1M |
| 2024-02-05 | 1.62 | 1.62 | 1.47 | 1.47 | 67.1M |
| 2024-02-02 | 1.72 | 1.78 | 1.58 | 1.63 | 66.9M |
| 2024-02-01 | 1.81 | 1.83 | 1.68 | 1.71 | 73.6M |
| 2024-01-31 | 1.81 | 1.92 | 1.81 | 1.82 | 103.3M |
| 2024-01-30 | 2.11 | 2.13 | 1.99 | 2.00 | 93.6M |
| 2024-01-29 | 2.24 | 2.24 | 2.13 | 2.13 | 205.9M |
| 2024-01-26 | 2.12 | 2.33 | 2.10 | 2.33 | 232.5M |
| 2024-01-25 | 2.05 | 2.13 | 2.01 | 2.12 | 68.9M |
| 2024-01-24 | 2.02 | 2.05 | 1.95 | 2.05 | 73.5M |
| 2024-01-23 | 1.93 | 2.13 | 1.91 | 2.03 | 81.8M |
| 2024-01-22 | 2.06 | 2.07 | 1.93 | 1.94 | 51.8M |
| 2024-01-19 | 2.05 | 2.12 | 2.05 | 2.07 | 47.4M |
| 2024-01-18 | 2.05 | 2.06 | 1.98 | 2.05 | 48.3M |
| 2024-01-17 | 2.08 | 2.10 | 2.05 | 2.06 | 23.4M |
| 2024-01-16 | 2.13 | 2.14 | 2.06 | 2.09 | 35.6M |
| 2024-01-15 | 2.13 | 2.16 | 2.12 | 2.13 | 24.8M |
| 2024-01-12 | 2.17 | 2.18 | 2.13 | 2.14 | 25.6M |
| 2024-01-11 | 2.11 | 2.17 | 2.10 | 2.17 | 31.6M |
| 2024-01-10 | 2.14 | 2.15 | 2.09 | 2.12 | 29.6M |
| 2024-01-09 | 2.14 | 2.19 | 2.13 | 2.15 | 28.2M |
| 2024-01-08 | 2.16 | 2.17 | 2.12 | 2.13 | 28.1M |
| 2024-01-05 | 2.19 | 2.22 | 2.13 | 2.14 | 39.1M |
| 2024-01-04 | 2.20 | 2.22 | 2.17 | 2.20 | 31.1M |
| 2024-01-03 | 2.18 | 2.23 | 2.16 | 2.20 | 40.9M |
| 2024-01-02 | 2.19 | 2.22 | 2.17 | 2.18 | 36.6M |