0.89
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 0.97 | 0.97 | 0.95 | 0.95 | 13.8M |
| 2022-12-29 | 0.96 | 0.96 | 0.95 | 0.96 | 9.4M |
| 2022-12-28 | 0.96 | 0.96 | 0.95 | 0.96 | 6.2M |
| 2022-12-27 | 0.97 | 0.97 | 0.96 | 0.97 | 6.7M |
| 2022-12-26 | 0.95 | 0.97 | 0.94 | 0.97 | 10.6M |
| 2022-12-23 | 0.95 | 0.95 | 0.93 | 0.94 | 14.2M |
| 2022-12-22 | 0.98 | 0.98 | 0.95 | 0.95 | 11.9M |
| 2022-12-21 | 0.98 | 0.98 | 0.97 | 0.97 | 13.5M |
| 2022-12-20 | 0.99 | 0.99 | 0.98 | 0.98 | 16.6M |
| 2022-12-19 | 1.00 | 1.01 | 0.99 | 0.99 | 12.3M |
| 2022-12-16 | 1.01 | 1.01 | 0.99 | 1.00 | 8.5M |
| 2022-12-15 | 1.00 | 1.01 | 0.99 | 1.01 | 12.4M |
| 2022-12-14 | 0.99 | 1.01 | 0.99 | 1.00 | 16.0M |
| 2022-12-13 | 1.02 | 1.02 | 1.00 | 1.00 | 11.0M |
| 2022-12-12 | 1.03 | 1.03 | 1.01 | 1.02 | 9.2M |
| 2022-12-09 | 1.03 | 1.03 | 1.02 | 1.03 | 7.8M |
| 2022-12-08 | 1.03 | 1.03 | 1.02 | 1.02 | 8.3M |
| 2022-12-07 | 1.01 | 1.04 | 1.01 | 1.03 | 12.2M |
| 2022-12-06 | 1.00 | 1.02 | 0.99 | 1.02 | 12.2M |
| 2022-12-05 | 1.02 | 1.02 | 1.00 | 1.00 | 10.4M |
| 2022-12-02 | 1.01 | 1.02 | 1.01 | 1.01 | 8.9M |
| 2022-12-01 | 0.99 | 1.02 | 0.99 | 1.01 | 12.3M |
| 2022-11-30 | 0.99 | 0.99 | 0.98 | 0.99 | 16.0M |
| 2022-11-29 | 0.98 | 0.99 | 0.98 | 0.99 | 5.2M |
| 2022-11-28 | 0.99 | 0.99 | 0.96 | 0.98 | 11.8M |
| 2022-11-25 | 1.00 | 1.00 | 0.99 | 0.99 | 12.4M |
| 2022-11-24 | 1.00 | 1.01 | 1.00 | 1.00 | 5.4M |
| 2022-11-23 | 0.98 | 1.00 | 0.98 | 1.00 | 6.4M |
| 2022-11-22 | 1.01 | 1.01 | 0.99 | 0.99 | 7.6M |
| 2022-11-21 | 1.01 | 1.01 | 1.00 | 1.01 | 7.3M |
| 2022-11-18 | 1.02 | 1.02 | 1.01 | 1.01 | 5.2M |
| 2022-11-17 | 1.02 | 1.02 | 1.00 | 1.01 | 8.3M |
| 2022-11-16 | 1.04 | 1.05 | 1.02 | 1.02 | 11.2M |
| 2022-11-15 | 1.02 | 1.05 | 1.01 | 1.04 | 8.1M |
| 2022-11-14 | 1.04 | 1.04 | 1.01 | 1.02 | 6.7M |
| 2022-11-11 | 1.03 | 1.06 | 1.02 | 1.03 | 7.2M |
| 2022-11-10 | 1.03 | 1.03 | 1.01 | 1.01 | 8.0M |
| 2022-11-09 | 1.05 | 1.05 | 1.03 | 1.03 | 3.9M |
| 2022-11-08 | 1.06 | 1.07 | 1.04 | 1.05 | 4.3M |
| 2022-11-07 | 1.05 | 1.07 | 1.05 | 1.06 | 6.8M |
| 2022-11-04 | 1.01 | 1.05 | 1.01 | 1.05 | 4.1M |
| 2022-11-03 | 1.00 | 1.01 | 1.00 | 1.00 | 8.6M |
| 2022-11-02 | 0.99 | 1.01 | 0.99 | 1.00 | 5.0M |
| 2022-11-01 | 0.97 | 0.99 | 0.96 | 0.99 | 9.3M |
| 2022-10-31 | 0.96 | 0.97 | 0.95 | 0.96 | 6.5M |
| 2022-10-28 | 1.00 | 1.00 | 0.96 | 0.97 | 10.4M |
| 2022-10-27 | 1.02 | 1.03 | 1.00 | 1.00 | 6.8M |
| 2022-10-26 | 1.01 | 1.02 | 1.00 | 1.01 | 5.4M |
| 2022-10-25 | 1.00 | 1.01 | 0.98 | 1.00 | 3.7M |
| 2022-10-24 | 1.01 | 1.02 | 0.99 | 1.00 | 6.7M |
| 2022-10-21 | 1.01 | 1.02 | 0.99 | 1.01 | 7.4M |
| 2022-10-20 | 1.03 | 1.03 | 1.00 | 1.02 | 8.1M |
| 2022-10-19 | 1.05 | 1.06 | 1.03 | 1.03 | 8.7M |
| 2022-10-18 | 1.05 | 1.06 | 1.04 | 1.04 | 5.1M |
| 2022-10-17 | 1.05 | 1.06 | 1.03 | 1.05 | 12.4M |
| 2022-10-14 | 1.03 | 1.06 | 1.02 | 1.05 | 7.3M |
| 2022-10-13 | 1.04 | 1.04 | 1.02 | 1.03 | 7.2M |
| 2022-10-12 | 1.01 | 1.04 | 0.98 | 1.03 | 5.7M |
| 2022-10-11 | 0.99 | 1.01 | 0.99 | 1.01 | 5.8M |
| 2022-10-10 | 1.02 | 1.02 | 0.99 | 0.99 | 4.3M |
| 2022-09-30 | 1.05 | 1.05 | 1.02 | 1.03 | 6.2M |
| 2022-09-29 | 1.04 | 1.06 | 1.04 | 1.05 | 6.0M |
| 2022-09-28 | 1.08 | 1.08 | 1.04 | 1.04 | 4.7M |
| 2022-09-27 | 1.07 | 1.08 | 1.06 | 1.08 | 3.0M |
| 2022-09-26 | 1.07 | 1.09 | 1.05 | 1.07 | 4.7M |
| 2022-09-23 | 1.07 | 1.08 | 1.05 | 1.06 | 5.0M |
| 2022-09-22 | 1.09 | 1.09 | 1.06 | 1.07 | 3.3M |
| 2022-09-21 | 1.09 | 1.09 | 1.07 | 1.08 | 7.9M |
| 2022-09-20 | 1.08 | 1.11 | 1.08 | 1.09 | 8.9M |
| 2022-09-19 | 1.09 | 1.09 | 1.07 | 1.08 | 7.3M |
| 2022-09-16 | 1.07 | 1.10 | 1.07 | 1.08 | 6.7M |
| 2022-09-15 | 1.14 | 1.14 | 1.08 | 1.09 | 7.4M |
| 2022-09-14 | 1.15 | 1.15 | 1.13 | 1.14 | 5.5M |
| 2022-09-13 | 1.16 | 1.17 | 1.14 | 1.15 | 6.1M |
| 2022-09-09 | 1.14 | 1.16 | 1.14 | 1.16 | 6.6M |
| 2022-09-08 | 1.16 | 1.16 | 1.14 | 1.15 | 2.8M |
| 2022-09-07 | 1.15 | 1.17 | 1.14 | 1.16 | 10.1M |
| 2022-09-06 | 1.12 | 1.15 | 1.12 | 1.15 | 6.5M |
| 2022-09-05 | 1.12 | 1.13 | 1.11 | 1.12 | 8.2M |