0.60
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 | 1.11 | 1.12 | 1.08 | 1.10 | 35.3M |
| 2024-12-30 | 1.10 | 1.11 | 1.10 | 1.11 | 38.8M |
| 2024-12-27 | 1.11 | 1.11 | 1.10 | 1.11 | 46.2M |
| 2024-12-26 | 1.10 | 1.10 | 1.10 | 1.10 | 35.9M |
| 2024-12-25 | 1.11 | 1.11 | 1.09 | 1.10 | 62.3M |
| 2024-12-24 | 1.09 | 1.11 | 1.09 | 1.11 | 24.8M |
| 2024-12-23 | 1.10 | 1.10 | 1.09 | 1.09 | 53.3M |
| 2024-12-20 | 1.11 | 1.11 | 1.10 | 1.10 | 27.7M |
| 2024-12-19 | 1.11 | 1.11 | 1.09 | 1.10 | 20.5M |
| 2024-12-18 | 1.11 | 1.12 | 1.11 | 1.11 | 22.3M |
| 2024-12-17 | 1.12 | 1.12 | 1.10 | 1.11 | 43.2M |
| 2024-12-16 | 1.12 | 1.13 | 1.12 | 1.12 | 26.7M |
| 2024-12-13 | 1.14 | 1.14 | 1.12 | 1.12 | 31.8M |
| 2024-12-12 | 1.13 | 1.14 | 1.13 | 1.14 | 29.4M |
| 2024-12-11 | 1.13 | 1.14 | 1.12 | 1.13 | 27.1M |
| 2024-12-10 | 1.14 | 1.15 | 1.12 | 1.12 | 22.9M |
| 2024-12-09 | 1.12 | 1.13 | 1.12 | 1.12 | 27.3M |
| 2024-12-06 | 1.11 | 1.12 | 1.11 | 1.12 | 21.0M |
| 2024-12-05 | 1.12 | 1.12 | 1.11 | 1.11 | 21.2M |
| 2024-12-04 | 1.12 | 1.12 | 1.11 | 1.11 | 28.9M |
| 2024-12-03 | 1.11 | 1.12 | 1.10 | 1.12 | 12.8M |
| 2024-12-02 | 1.11 | 1.11 | 1.10 | 1.11 | 16.9M |
| 2024-11-29 | 1.09 | 1.11 | 1.09 | 1.10 | 24.1M |
| 2024-11-28 | 1.08 | 1.10 | 1.08 | 1.09 | 23.2M |
| 2024-11-27 | 1.08 | 1.09 | 1.06 | 1.09 | 23.9M |
| 2024-11-26 | 1.08 | 1.08 | 1.07 | 1.08 | 14.0M |
| 2024-11-25 | 1.08 | 1.08 | 1.07 | 1.08 | 25.2M |
| 2024-11-22 | 1.10 | 1.11 | 1.07 | 1.07 | 24.1M |
| 2024-11-21 | 1.10 | 1.11 | 1.10 | 1.11 | 26.6M |
| 2024-11-20 | 1.09 | 1.10 | 1.09 | 1.10 | 37.2M |
| 2024-11-19 | 1.08 | 1.10 | 1.08 | 1.10 | 19.1M |
| 2024-11-18 | 1.08 | 1.10 | 1.08 | 1.08 | 40.7M |
| 2024-11-15 | 1.09 | 1.10 | 1.08 | 1.08 | 57.2M |
| 2024-11-14 | 1.11 | 1.12 | 1.09 | 1.09 | 40.4M |
| 2024-11-13 | 1.11 | 1.11 | 1.09 | 1.11 | 42.8M |
| 2024-11-12 | 1.11 | 1.12 | 1.09 | 1.10 | 22.5M |
| 2024-11-11 | 1.11 | 1.11 | 1.09 | 1.11 | 16.5M |
| 2024-11-08 | 1.12 | 1.13 | 1.10 | 1.11 | 52.5M |
| 2024-11-07 | 1.10 | 1.12 | 1.09 | 1.12 | 72.0M |
| 2024-11-06 | 1.09 | 1.10 | 1.09 | 1.09 | 37.9M |
| 2024-11-05 | 1.08 | 1.10 | 1.07 | 1.10 | 34.5M |
| 2024-11-04 | 1.07 | 1.08 | 1.06 | 1.07 | 23.5M |
| 2024-11-01 | 1.07 | 1.08 | 1.06 | 1.07 | 25.2M |
| 2024-10-31 | 1.08 | 1.08 | 1.05 | 1.06 | 6.9M |
| 2024-10-30 | 1.08 | 1.08 | 1.06 | 1.06 | 17.7M |
| 2024-10-29 | 1.09 | 1.09 | 1.07 | 1.07 | 18.0M |
| 2024-10-28 | 1.10 | 1.11 | 1.08 | 1.09 | 23.6M |
| 2024-10-25 | 1.13 | 1.14 | 1.12 | 1.14 | 17.7M |
| 2024-10-24 | 1.12 | 1.12 | 1.11 | 1.12 | 16.4M |
| 2024-10-23 | 1.12 | 1.13 | 1.12 | 1.12 | 30.0M |
| 2024-10-22 | 1.11 | 1.12 | 1.11 | 1.12 | 16.2M |
| 2024-10-21 | 1.11 | 1.12 | 1.10 | 1.11 | 30.1M |
| 2024-10-18 | 1.09 | 1.12 | 1.08 | 1.11 | 29.3M |
| 2024-10-17 | 1.11 | 1.12 | 1.09 | 1.10 | 28.9M |
| 2024-10-16 | 1.11 | 1.12 | 1.10 | 1.11 | 25.2M |
| 2024-10-15 | 1.12 | 1.13 | 1.10 | 1.11 | 27.5M |
| 2024-10-14 | 1.10 | 1.13 | 1.10 | 1.12 | 14.2M |
| 2024-10-11 | 1.10 | 1.13 | 1.09 | 1.10 | 16.6M |
| 2024-10-10 | 1.10 | 1.15 | 1.10 | 1.12 | 24.4M |
| 2024-10-09 | 1.17 | 1.17 | 1.08 | 1.10 | 29.3M |
| 2024-10-08 | 1.26 | 1.28 | 1.16 | 1.20 | 28.1M |
| 2024-09-30 | 1.08 | 1.17 | 1.08 | 1.15 | 24.0M |
| 2024-09-27 | 1.06 | 1.09 | 1.06 | 1.08 | 7.5M |
| 2024-09-26 | 1.01 | 1.06 | 1.01 | 1.06 | 39.4M |
| 2024-09-25 | 1.02 | 1.03 | 1.00 | 1.01 | 28.8M |
| 2024-09-24 | 0.96 | 1.00 | 0.96 | 1.00 | 30.6M |
| 2024-09-23 | 0.95 | 0.96 | 0.95 | 0.95 | 19.4M |
| 2024-09-20 | 0.95 | 0.95 | 0.94 | 0.95 | 15.4M |
| 2024-09-19 | 0.94 | 0.96 | 0.94 | 0.95 | 11.2M |
| 2024-09-18 | 0.93 | 0.94 | 0.93 | 0.94 | 25.6M |
| 2024-09-13 | 0.94 | 0.95 | 0.93 | 0.93 | 38.8M |
| 2024-09-12 | 0.95 | 0.95 | 0.94 | 0.94 | 47.4M |
| 2024-09-11 | 0.95 | 0.95 | 0.94 | 0.94 | 43.1M |
| 2024-09-10 | 0.95 | 0.95 | 0.94 | 0.95 | 46.1M |
| 2024-09-09 | 0.97 | 0.97 | 0.95 | 0.95 | 47.0M |
| 2024-09-06 | 0.97 | 0.97 | 0.96 | 0.96 | 31.8M |
| 2024-09-05 | 0.98 | 0.98 | 0.97 | 0.97 | 45.7M |
| 2024-09-04 | 0.97 | 0.98 | 0.97 | 0.97 | 42.6M |
| 2024-09-03 | 0.98 | 0.98 | 0.97 | 0.97 | 43.1M |
| 2024-09-02 | 0.98 | 0.98 | 0.97 | 0.97 | 44.1M |
| 2024-08-30 | 0.98 | 0.99 | 0.97 | 0.98 | 44.6M |
| 2024-08-29 | 0.99 | 0.99 | 0.97 | 0.98 | 44.8M |
| 2024-08-28 | 0.99 | 0.99 | 0.98 | 0.98 | 41.9M |
| 2024-08-27 | 0.98 | 0.99 | 0.98 | 0.98 | 32.7M |
| 2024-08-26 | 0.99 | 0.99 | 0.98 | 0.99 | 43.3M |
| 2024-08-23 | 0.99 | 0.99 | 0.98 | 0.99 | 44.6M |
| 2024-08-22 | 1.00 | 1.00 | 0.99 | 0.99 | 47.4M |
| 2024-08-21 | 1.00 | 1.00 | 0.99 | 1.00 | 43.9M |
| 2024-08-20 | 1.02 | 1.02 | 0.99 | 1.00 | 42.1M |
| 2024-08-19 | 1.01 | 1.02 | 1.01 | 1.01 | 45.2M |
| 2024-08-16 | 1.01 | 1.01 | 1.01 | 1.01 | 40.0M |
| 2024-08-15 | 1.00 | 1.01 | 1.00 | 1.01 | 36.4M |
| 2024-08-14 | 1.01 | 1.01 | 1.00 | 1.00 | 42.2M |
| 2024-08-13 | 1.01 | 1.01 | 1.00 | 1.01 | 43.3M |
| 2024-08-12 | 1.01 | 1.01 | 1.00 | 1.01 | 44.6M |
| 2024-08-09 | 1.01 | 1.02 | 1.01 | 1.01 | 45.3M |
| 2024-08-08 | 1.01 | 1.01 | 1.00 | 1.01 | 56.3M |
| 2024-08-07 | 1.01 | 1.01 | 1.00 | 1.01 | 44.9M |
| 2024-08-06 | 1.00 | 1.01 | 1.00 | 1.01 | 46.9M |
| 2024-08-05 | 1.01 | 1.02 | 1.00 | 1.00 | 46.7M |
| 2024-08-02 | 1.02 | 1.02 | 1.01 | 1.01 | 48.6M |
| 2024-08-01 | 1.02 | 1.03 | 1.02 | 1.02 | 46.7M |
| 2024-07-31 | 1.00 | 1.02 | 1.00 | 1.02 | 68.5M |
| 2024-07-30 | 1.01 | 1.01 | 1.00 | 1.00 | 70.4M |
| 2024-07-29 | 1.01 | 1.01 | 1.00 | 1.01 | 54.0M |
| 2024-07-26 | 1.01 | 1.02 | 1.01 | 1.01 | 55.9M |
| 2024-07-25 | 1.01 | 1.01 | 1.00 | 1.01 | 60.1M |
| 2024-07-24 | 1.02 | 1.02 | 1.01 | 1.02 | 60.5M |
| 2024-07-23 | 1.03 | 1.03 | 1.02 | 1.02 | 54.6M |
| 2024-07-22 | 1.04 | 1.04 | 1.02 | 1.03 | 55.9M |
| 2024-07-19 | 1.05 | 1.05 | 1.03 | 1.04 | 73.2M |
| 2024-07-18 | 1.04 | 1.05 | 1.03 | 1.04 | 60.9M |
| 2024-07-17 | 1.05 | 1.05 | 1.04 | 1.04 | 60.1M |
| 2024-07-16 | 1.06 | 1.06 | 1.05 | 1.05 | 49.3M |
| 2024-07-15 | 1.05 | 1.06 | 1.05 | 1.06 | 49.0M |
| 2024-07-12 | 1.06 | 1.06 | 1.05 | 1.05 | 52.9M |
| 2024-07-11 | 1.05 | 1.06 | 1.05 | 1.06 | 50.5M |
| 2024-07-10 | 1.08 | 1.08 | 1.05 | 1.05 | 60.6M |
| 2024-07-09 | 1.06 | 1.07 | 1.05 | 1.07 | 51.1M |
| 2024-07-08 | 1.08 | 1.08 | 1.06 | 1.06 | 45.8M |
| 2024-07-05 | 1.08 | 1.08 | 1.07 | 1.08 | 48.5M |
| 2024-07-04 | 1.09 | 1.09 | 1.08 | 1.08 | 52.2M |
| 2024-07-03 | 1.10 | 1.10 | 1.09 | 1.09 | 49.6M |
| 2024-07-02 | 1.10 | 1.11 | 1.09 | 1.10 | 29.0M |
| 2024-07-01 | 1.08 | 1.10 | 1.08 | 1.10 | 154.8M |
| 2024-06-28 | 1.08 | 1.09 | 1.07 | 1.09 | 119.0M |
| 2024-06-27 | 1.08 | 1.09 | 1.07 | 1.07 | 74.8M |
| 2024-06-26 | 1.07 | 1.08 | 1.07 | 1.08 | 51.8M |
| 2024-06-25 | 1.07 | 1.08 | 1.06 | 1.08 | 49.5M |
| 2024-06-24 | 1.10 | 1.10 | 1.07 | 1.07 | 52.8M |
| 2024-06-21 | 1.09 | 1.10 | 1.09 | 1.09 | 61.9M |
| 2024-06-20 | 1.10 | 1.10 | 1.09 | 1.09 | 52.2M |
| 2024-06-19 | 1.10 | 1.10 | 1.09 | 1.10 | 42.8M |
| 2024-06-18 | 1.10 | 1.10 | 1.09 | 1.10 | 49.3M |
| 2024-06-17 | 1.11 | 1.11 | 1.09 | 1.09 | 49.2M |
| 2024-06-14 | 1.10 | 1.11 | 1.10 | 1.11 | 51.8M |
| 2024-06-13 | 1.11 | 1.11 | 1.10 | 1.10 | 50.1M |
| 2024-06-12 | 1.11 | 1.12 | 1.10 | 1.11 | 50.8M |
| 2024-06-11 | 1.12 | 1.12 | 1.10 | 1.10 | 58.4M |
| 2024-06-07 | 1.12 | 1.12 | 1.11 | 1.12 | 48.1M |
| 2024-06-06 | 1.11 | 1.12 | 1.11 | 1.11 | 56.5M |
| 2024-06-05 | 1.13 | 1.13 | 1.11 | 1.11 | 55.4M |
| 2024-06-04 | 1.12 | 1.13 | 1.12 | 1.13 | 53.3M |
| 2024-06-03 | 1.14 | 1.14 | 1.12 | 1.13 | 53.8M |
| 2024-05-31 | 1.14 | 1.14 | 1.13 | 1.13 | 48.4M |
| 2024-05-30 | 1.14 | 1.15 | 1.13 | 1.13 | 54.3M |
| 2024-05-29 | 1.14 | 1.15 | 1.13 | 1.14 | 53.4M |
| 2024-05-28 | 1.14 | 1.14 | 1.13 | 1.14 | 52.7M |
| 2024-05-27 | 1.13 | 1.14 | 1.13 | 1.14 | 51.9M |
| 2024-05-24 | 1.12 | 1.14 | 1.12 | 1.12 | 52.2M |
| 2024-05-23 | 1.15 | 1.15 | 1.12 | 1.13 | 49.1M |
| 2024-05-22 | 1.14 | 1.15 | 1.13 | 1.14 | 51.0M |
| 2024-05-21 | 1.14 | 1.14 | 1.13 | 1.14 | 55.7M |
| 2024-05-20 | 1.12 | 1.14 | 1.12 | 1.14 | 56.5M |
| 2024-05-17 | 1.12 | 1.12 | 1.11 | 1.12 | 60.2M |
| 2024-05-16 | 1.11 | 1.12 | 1.11 | 1.12 | 52.9M |
| 2024-05-15 | 1.12 | 1.12 | 1.11 | 1.12 | 51.4M |
| 2024-05-14 | 1.12 | 1.12 | 1.11 | 1.12 | 56.4M |
| 2024-05-13 | 1.11 | 1.12 | 1.10 | 1.12 | 56.5M |
| 2024-05-10 | 1.11 | 1.12 | 1.11 | 1.12 | 57.9M |
| 2024-05-09 | 1.10 | 1.11 | 1.10 | 1.11 | 64.8M |
| 2024-05-08 | 1.10 | 1.10 | 1.09 | 1.10 | 58.7M |
| 2024-05-07 | 1.09 | 1.10 | 1.09 | 1.10 | 63.1M |
| 2024-05-06 | 1.08 | 1.09 | 1.07 | 1.09 | 65.9M |
| 2024-04-30 | 1.08 | 1.08 | 1.08 | 1.08 | 57.9M |
| 2024-04-29 | 1.08 | 1.08 | 1.07 | 1.08 | 66.9M |
| 2024-04-26 | 1.09 | 1.09 | 1.07 | 1.08 | 66.3M |
| 2024-04-25 | 1.08 | 1.09 | 1.08 | 1.09 | 57.0M |
| 2024-04-24 | 1.09 | 1.09 | 1.07 | 1.08 | 60.6M |
| 2024-04-23 | 1.10 | 1.10 | 1.08 | 1.08 | 60.6M |
| 2024-04-22 | 1.12 | 1.13 | 1.10 | 1.10 | 66.8M |
| 2024-04-19 | 1.12 | 1.13 | 1.12 | 1.12 | 60.4M |
| 2024-04-18 | 1.11 | 1.13 | 1.11 | 1.12 | 62.9M |
| 2024-04-17 | 1.10 | 1.12 | 1.09 | 1.12 | 65.2M |
| 2024-04-16 | 1.10 | 1.11 | 1.09 | 1.10 | 71.5M |
| 2024-04-15 | 1.09 | 1.11 | 1.08 | 1.11 | 66.5M |
| 2024-04-12 | 1.09 | 1.10 | 1.09 | 1.09 | 67.3M |
| 2024-04-11 | 1.08 | 1.10 | 1.08 | 1.09 | 61.9M |
| 2024-04-10 | 1.08 | 1.09 | 1.08 | 1.08 | 57.0M |
| 2024-04-09 | 1.09 | 1.09 | 1.08 | 1.08 | 57.8M |
| 2024-04-08 | 1.08 | 1.10 | 1.08 | 1.09 | 63.1M |
| 2024-04-03 | 1.08 | 1.09 | 1.07 | 1.09 | 64.6M |
| 2024-04-02 | 1.07 | 1.08 | 1.07 | 1.08 | 60.2M |
| 2024-04-01 | 1.07 | 1.07 | 1.06 | 1.07 | 57.9M |
| 2024-03-29 | 1.05 | 1.07 | 1.05 | 1.07 | 61.5M |
| 2024-03-28 | 1.05 | 1.06 | 1.05 | 1.05 | 63.8M |
| 2024-03-27 | 1.06 | 1.06 | 1.05 | 1.05 | 64.2M |
| 2024-03-26 | 1.07 | 1.07 | 1.05 | 1.06 | 63.6M |
| 2024-03-25 | 1.06 | 1.07 | 1.06 | 1.06 | 62.2M |
| 2024-03-22 | 1.07 | 1.07 | 1.06 | 1.06 | 57.1M |
| 2024-03-21 | 1.07 | 1.07 | 1.07 | 1.07 | 57.6M |
| 2024-03-20 | 1.07 | 1.07 | 1.06 | 1.07 | 65.6M |
| 2024-03-19 | 1.07 | 1.08 | 1.06 | 1.07 | 68.6M |
| 2024-03-18 | 1.07 | 1.07 | 1.06 | 1.07 | 57.1M |
| 2024-03-15 | 1.07 | 1.07 | 1.06 | 1.07 | 59.2M |
| 2024-03-14 | 1.07 | 1.08 | 1.07 | 1.07 | 57.4M |
| 2024-03-13 | 1.08 | 1.08 | 1.06 | 1.07 | 68.4M |
| 2024-03-12 | 1.09 | 1.09 | 1.07 | 1.08 | 62.8M |
| 2024-03-11 | 1.11 | 1.11 | 1.09 | 1.09 | 60.8M |
| 2024-03-08 | 1.10 | 1.11 | 1.09 | 1.11 | 76.2M |
| 2024-03-07 | 1.09 | 1.11 | 1.09 | 1.10 | 68.3M |
| 2024-03-06 | 1.08 | 1.10 | 1.08 | 1.09 | 62.2M |
| 2024-03-05 | 1.08 | 1.09 | 1.08 | 1.09 | 62.0M |
| 2024-03-04 | 1.07 | 1.08 | 1.07 | 1.08 | 63.2M |
| 2024-03-01 | 1.07 | 1.08 | 1.07 | 1.07 | 59.8M |
| 2024-02-29 | 1.06 | 1.07 | 1.06 | 1.07 | 65.4M |
| 2024-02-28 | 1.07 | 1.07 | 1.06 | 1.06 | 68.5M |
| 2024-02-27 | 1.06 | 1.07 | 1.05 | 1.07 | 66.1M |
| 2024-02-26 | 1.08 | 1.08 | 1.06 | 1.06 | 75.6M |
| 2024-02-23 | 1.08 | 1.09 | 1.07 | 1.08 | 69.6M |
| 2024-02-22 | 1.06 | 1.08 | 1.05 | 1.08 | 68.4M |
| 2024-02-21 | 1.06 | 1.08 | 1.06 | 1.06 | 88.3M |
| 2024-02-20 | 1.05 | 1.06 | 1.04 | 1.06 | 75.5M |
| 2024-02-19 | 1.03 | 1.05 | 1.02 | 1.05 | 143.5M |
| 2024-02-08 | 1.02 | 1.03 | 1.02 | 1.03 | 63.3M |
| 2024-02-07 | 1.01 | 1.02 | 1.00 | 1.02 | 64.5M |
| 2024-02-06 | 0.99 | 1.01 | 0.97 | 1.01 | 57.1M |
| 2024-02-05 | 0.99 | 1.00 | 0.96 | 0.99 | 60.3M |
| 2024-02-02 | 1.00 | 1.01 | 0.97 | 0.99 | 64.0M |
| 2024-02-01 | 1.00 | 1.01 | 0.99 | 1.00 | 61.2M |
| 2024-01-31 | 1.02 | 1.02 | 1.01 | 1.01 | 92.7M |
| 2024-01-30 | 1.03 | 1.03 | 1.02 | 1.02 | 73.4M |
| 2024-01-29 | 1.04 | 1.04 | 1.03 | 1.03 | 66.0M |
| 2024-01-26 | 1.03 | 1.04 | 1.02 | 1.04 | 70.8M |
| 2024-01-25 | 1.00 | 1.03 | 0.99 | 1.03 | 71.0M |
| 2024-01-24 | 0.98 | 1.00 | 0.97 | 1.00 | 73.5M |
| 2024-01-23 | 0.96 | 0.98 | 0.96 | 0.98 | 60.8M |
| 2024-01-22 | 0.99 | 1.00 | 0.96 | 0.96 | 69.3M |
| 2024-01-19 | 1.00 | 1.01 | 1.00 | 1.00 | 89.5M |
| 2024-01-18 | 1.01 | 1.01 | 0.98 | 1.00 | 55.6M |
| 2024-01-17 | 1.03 | 1.03 | 1.01 | 1.01 | 57.2M |
| 2024-01-16 | 1.03 | 1.03 | 1.02 | 1.03 | 49.8M |
| 2024-01-15 | 1.02 | 1.03 | 1.02 | 1.03 | 66.4M |
| 2024-01-12 | 1.02 | 1.03 | 1.02 | 1.02 | 53.9M |
| 2024-01-11 | 1.02 | 1.02 | 1.02 | 1.02 | 57.2M |
| 2024-01-10 | 1.03 | 1.03 | 1.02 | 1.02 | 51.4M |
| 2024-01-09 | 1.02 | 1.03 | 1.02 | 1.03 | 57.7M |
| 2024-01-08 | 1.03 | 1.03 | 1.02 | 1.02 | 57.9M |
| 2024-01-05 | 1.03 | 1.04 | 1.03 | 1.03 | 73.0M |
| 2024-01-04 | 1.03 | 1.04 | 1.03 | 1.03 | 79.2M |
| 2024-01-03 | 1.02 | 1.03 | 1.02 | 1.03 | 106.5M |
| 2024-01-02 | 1.00 | 1.02 | 1.00 | 1.02 | 208.4M |