1.29
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 | 1.28 | 1.30 | 1.28 | 1.29 | 171.1M |
| 2025-09-25 | 1.30 | 1.30 | 1.28 | 1.28 | 182.2M |
| 2025-09-24 | 1.29 | 1.30 | 1.29 | 1.30 | 337.8M |
| 2025-09-23 | 1.29 | 1.30 | 1.28 | 1.29 | 262.6M |
| 2025-09-22 | 1.31 | 1.31 | 1.28 | 1.29 | 199.7M |
| 2025-09-19 | 1.30 | 1.31 | 1.30 | 1.31 | 146.4M |
| 2025-09-18 | 1.32 | 1.32 | 1.30 | 1.30 | 120.1M |
| 2025-09-17 | 1.32 | 1.33 | 1.32 | 1.32 | 93.2M |
| 2025-09-16 | 1.34 | 1.34 | 1.32 | 1.32 | 201.2M |
| 2025-09-15 | 1.33 | 1.34 | 1.33 | 1.33 | 130.8M |
| 2025-09-12 | 1.34 | 1.34 | 1.33 | 1.33 | 101.7M |
| 2025-09-11 | 1.33 | 1.34 | 1.32 | 1.34 | 133.6M |
| 2025-09-10 | 1.32 | 1.34 | 1.32 | 1.33 | 111.3M |
| 2025-09-09 | 1.32 | 1.33 | 1.31 | 1.32 | 118.2M |
| 2025-09-08 | 1.31 | 1.32 | 1.30 | 1.32 | 94.9M |
| 2025-09-05 | 1.29 | 1.31 | 1.29 | 1.31 | 96.2M |
| 2025-09-04 | 1.30 | 1.31 | 1.29 | 1.29 | 242.4M |
| 2025-09-03 | 1.30 | 1.32 | 1.30 | 1.30 | 144.0M |
| 2025-09-02 | 1.29 | 1.31 | 1.29 | 1.30 | 267.9M |
| 2025-09-01 | 1.29 | 1.30 | 1.29 | 1.30 | 96.0M |
| 2025-08-29 | 1.28 | 1.29 | 1.28 | 1.29 | 143.3M |
| 2025-08-28 | 1.29 | 1.29 | 1.28 | 1.29 | 182.7M |
| 2025-08-27 | 1.29 | 1.29 | 1.27 | 1.27 | 138.0M |
| 2025-08-26 | 1.30 | 1.30 | 1.29 | 1.29 | 188.0M |
| 2025-08-25 | 1.29 | 1.31 | 1.29 | 1.30 | 125.0M |
| 2025-08-22 | 1.29 | 1.30 | 1.29 | 1.29 | 98.9M |
| 2025-08-21 | 1.29 | 1.30 | 1.29 | 1.29 | 105.2M |
| 2025-08-20 | 1.29 | 1.29 | 1.28 | 1.29 | 68.6M |
| 2025-08-19 | 1.30 | 1.30 | 1.29 | 1.29 | 171.4M |
| 2025-08-18 | 1.29 | 1.30 | 1.29 | 1.30 | 171.5M |
| 2025-08-15 | 1.29 | 1.30 | 1.28 | 1.29 | 184.6M |
| 2025-08-14 | 1.29 | 1.30 | 1.29 | 1.29 | 182.9M |
| 2025-08-13 | 1.28 | 1.29 | 1.28 | 1.29 | 176.4M |
| 2025-08-12 | 1.26 | 1.28 | 1.26 | 1.28 | 239.3M |
| 2025-08-11 | 1.27 | 1.27 | 1.26 | 1.26 | 202.5M |
| 2025-08-08 | 1.26 | 1.27 | 1.26 | 1.27 | 208.2M |
| 2025-08-07 | 1.26 | 1.27 | 1.25 | 1.27 | 277.9M |
| 2025-08-06 | 1.25 | 1.26 | 1.25 | 1.26 | 178.7M |
| 2025-08-05 | 1.24 | 1.25 | 1.24 | 1.25 | 116.1M |
| 2025-08-04 | 1.24 | 1.25 | 1.23 | 1.24 | 240.3M |
| 2025-08-01 | 1.25 | 1.26 | 1.24 | 1.24 | 134.6M |
| 2025-07-31 | 1.27 | 1.28 | 1.25 | 1.25 | 179.3M |
| 2025-07-30 | 1.26 | 1.28 | 1.26 | 1.27 | 211.4M |
| 2025-07-29 | 1.26 | 1.26 | 1.25 | 1.26 | 127.1M |
| 2025-07-28 | 1.25 | 1.26 | 1.24 | 1.26 | 142.5M |
| 2025-07-25 | 1.25 | 1.26 | 1.24 | 1.25 | 145.7M |
| 2025-07-24 | 1.24 | 1.25 | 1.24 | 1.25 | 310.0M |
| 2025-07-23 | 1.24 | 1.25 | 1.24 | 1.24 | 204.3M |
| 2025-07-22 | 1.23 | 1.25 | 1.23 | 1.24 | 188.1M |
| 2025-07-21 | 1.22 | 1.23 | 1.22 | 1.23 | 122.9M |
| 2025-07-18 | 1.22 | 1.23 | 1.22 | 1.22 | 169.4M |
| 2025-07-17 | 1.22 | 1.22 | 1.21 | 1.22 | 137.8M |
| 2025-07-16 | 1.21 | 1.22 | 1.21 | 1.22 | 153.2M |
| 2025-07-15 | 1.21 | 1.21 | 1.20 | 1.21 | 195.5M |
| 2025-07-14 | 1.20 | 1.21 | 1.20 | 1.21 | 142.9M |
| 2025-07-11 | 1.20 | 1.21 | 1.20 | 1.20 | 124.0M |
| 2025-07-10 | 1.20 | 1.20 | 1.19 | 1.20 | 94.9M |
| 2025-07-09 | 1.20 | 1.20 | 1.19 | 1.19 | 173.0M |
| 2025-07-08 | 1.19 | 1.20 | 1.19 | 1.20 | 97.6M |
| 2025-07-07 | 1.20 | 1.20 | 1.19 | 1.20 | 119.3M |
| 2025-07-04 | 1.20 | 1.21 | 1.20 | 1.20 | 195.2M |
| 2025-07-03 | 1.20 | 1.21 | 1.20 | 1.21 | 180.6M |
| 2025-07-02 | 1.19 | 1.20 | 1.19 | 1.20 | 172.4M |
| 2025-07-01 | 1.19 | 1.19 | 1.19 | 1.19 | 78.9M |
| 2025-06-30 | 1.19 | 1.19 | 1.18 | 1.19 | 199.5M |
| 2025-06-27 | 1.19 | 1.20 | 1.18 | 1.19 | 174.7M |
| 2025-06-26 | 1.20 | 1.20 | 1.19 | 1.19 | 191.2M |
| 2025-06-25 | 1.20 | 1.20 | 1.20 | 1.20 | 230.2M |
| 2025-06-24 | 1.19 | 1.20 | 1.18 | 1.20 | 266.7M |
| 2025-06-23 | 1.17 | 1.18 | 1.17 | 1.18 | 178.2M |
| 2025-06-20 | 1.16 | 1.17 | 1.16 | 1.17 | 156.6M |
| 2025-06-19 | 1.18 | 1.19 | 1.16 | 1.16 | 283.8M |
| 2025-06-18 | 1.20 | 1.20 | 1.18 | 1.18 | 129.6M |
| 2025-06-17 | 1.20 | 1.21 | 1.19 | 1.19 | 238.8M |
| 2025-06-16 | 1.21 | 1.21 | 1.20 | 1.21 | 254.1M |
| 2025-06-13 | 1.21 | 1.21 | 1.20 | 1.20 | 152.5M |
| 2025-06-12 | 1.20 | 1.21 | 1.20 | 1.20 | 181.4M |
| 2025-06-11 | 1.19 | 1.20 | 1.19 | 1.20 | 175.0M |
| 2025-06-10 | 1.18 | 1.20 | 1.18 | 1.19 | 149.2M |
| 2025-06-09 | 1.19 | 1.19 | 1.18 | 1.18 | 125.9M |
| 2025-06-06 | 1.17 | 1.19 | 1.17 | 1.19 | 125.0M |
| 2025-06-05 | 1.17 | 1.18 | 1.17 | 1.17 | 114.6M |
| 2025-06-04 | 1.17 | 1.18 | 1.17 | 1.17 | 83.2M |
| 2025-06-03 | 1.16 | 1.17 | 1.16 | 1.17 | 102.7M |
| 2025-05-30 | 1.16 | 1.16 | 1.15 | 1.16 | 152.7M |
| 2025-05-29 | 1.16 | 1.16 | 1.16 | 1.16 | 114.3M |
| 2025-05-28 | 1.15 | 1.16 | 1.15 | 1.16 | 113.9M |
| 2025-05-27 | 1.16 | 1.16 | 1.15 | 1.15 | 663.7M |
| 2025-05-26 | 1.15 | 1.16 | 1.15 | 1.16 | 129.0M |
| 2025-05-23 | 1.16 | 1.16 | 1.15 | 1.15 | 112.5M |
| 2025-05-22 | 1.16 | 1.16 | 1.15 | 1.16 | 100.4M |
| 2025-05-21 | 1.16 | 1.17 | 1.16 | 1.16 | 162.8M |
| 2025-05-20 | 1.14 | 1.16 | 1.14 | 1.16 | 189.6M |
| 2025-05-19 | 1.13 | 1.14 | 1.13 | 1.14 | 113.8M |
| 2025-05-16 | 1.13 | 1.13 | 1.12 | 1.13 | 91.1M |
| 2025-05-15 | 1.14 | 1.14 | 1.13 | 1.14 | 147.6M |
| 2025-05-14 | 1.13 | 1.14 | 1.13 | 1.14 | 142.8M |
| 2025-05-13 | 1.13 | 1.13 | 1.13 | 1.13 | 165.2M |
| 2025-05-12 | 1.12 | 1.13 | 1.12 | 1.13 | 110.9M |
| 2025-05-09 | 1.11 | 1.12 | 1.11 | 1.12 | 95.5M |
| 2025-05-08 | 1.11 | 1.11 | 1.11 | 1.11 | 91.1M |
| 2025-05-07 | 1.11 | 1.12 | 1.11 | 1.11 | 148.4M |
| 2025-05-06 | 1.10 | 1.11 | 1.10 | 1.11 | 162.9M |
| 2025-04-30 | 1.09 | 1.10 | 1.09 | 1.10 | 127.0M |
| 2025-04-29 | 1.10 | 1.11 | 1.09 | 1.09 | 180.4M |
| 2025-04-28 | 1.10 | 1.11 | 1.09 | 1.10 | 75.6M |
| 2025-04-25 | 1.10 | 1.11 | 1.10 | 1.10 | 135.8M |
| 2025-04-24 | 1.10 | 1.11 | 1.09 | 1.10 | 111.0M |
| 2025-04-23 | 1.10 | 1.11 | 1.10 | 1.11 | 113.1M |
| 2025-04-22 | 1.08 | 1.10 | 1.08 | 1.10 | 160.7M |
| 2025-04-21 | 1.08 | 1.08 | 1.08 | 1.08 | 33.1M |
| 2025-04-18 | 1.08 | 1.08 | 1.08 | 1.08 | 52.8M |
| 2025-04-17 | 1.08 | 1.09 | 1.08 | 1.08 | 134.5M |
| 2025-04-16 | 1.08 | 1.09 | 1.07 | 1.08 | 192.5M |
| 2025-04-15 | 1.08 | 1.08 | 1.08 | 1.08 | 144.9M |
| 2025-04-14 | 1.07 | 1.08 | 1.06 | 1.08 | 222.9M |
| 2025-04-11 | 1.05 | 1.06 | 1.05 | 1.06 | 358.6M |
| 2025-04-10 | 1.06 | 1.08 | 1.06 | 1.06 | 396.3M |
| 2025-04-09 | 1.01 | 1.04 | 1.00 | 1.03 | 514.3M |
| 2025-04-08 | 1.02 | 1.04 | 1.01 | 1.02 | 461.3M |
| 2025-04-07 | 1.07 | 1.09 | 1.02 | 1.02 | 441.3M |
| 2025-04-03 | 1.11 | 1.14 | 1.11 | 1.13 | 257.5M |
| 2025-04-02 | 1.13 | 1.14 | 1.12 | 1.14 | 160.0M |
| 2025-04-01 | 1.12 | 1.13 | 1.12 | 1.13 | 139.7M |
| 2025-03-31 | 1.12 | 1.12 | 1.11 | 1.11 | 158.7M |
| 2025-03-28 | 1.13 | 1.13 | 1.11 | 1.12 | 250.1M |
| 2025-03-27 | 1.12 | 1.13 | 1.12 | 1.13 | 157.4M |
| 2025-03-26 | 1.12 | 1.13 | 1.12 | 1.12 | 69.9M |
| 2025-03-25 | 1.12 | 1.13 | 1.12 | 1.12 | 74.5M |
| 2025-03-24 | 1.13 | 1.14 | 1.12 | 1.13 | 86.3M |
| 2025-03-21 | 1.14 | 1.15 | 1.12 | 1.13 | 163.3M |
| 2025-03-20 | 1.15 | 1.15 | 1.14 | 1.14 | 162.9M |
| 2025-03-19 | 1.14 | 1.15 | 1.14 | 1.15 | 236.7M |
| 2025-03-18 | 1.14 | 1.14 | 1.13 | 1.14 | 182.4M |
| 2025-03-17 | 1.13 | 1.13 | 1.13 | 1.13 | 182.7M |
| 2025-03-14 | 1.11 | 1.13 | 1.11 | 1.12 | 217.8M |
| 2025-03-13 | 1.11 | 1.12 | 1.10 | 1.11 | 178.6M |
| 2025-03-12 | 1.11 | 1.11 | 1.10 | 1.11 | 198.0M |
| 2025-03-11 | 1.11 | 1.11 | 1.10 | 1.11 | 150.9M |
| 2025-03-10 | 1.11 | 1.11 | 1.10 | 1.11 | 187.2M |
| 2025-03-07 | 1.10 | 1.11 | 1.10 | 1.11 | 263.0M |
| 2025-03-06 | 1.10 | 1.10 | 1.09 | 1.10 | 110.7M |
| 2025-03-05 | 1.08 | 1.09 | 1.08 | 1.09 | 119.2M |
| 2025-03-04 | 1.08 | 1.08 | 1.07 | 1.08 | 151.9M |
| 2025-03-03 | 1.08 | 1.09 | 1.08 | 1.08 | 166.8M |
| 2025-02-28 | 1.09 | 1.09 | 1.08 | 1.08 | 161.2M |
| 2025-02-27 | 1.09 | 1.09 | 1.08 | 1.09 | 194.6M |
| 2025-02-26 | 1.09 | 1.10 | 1.08 | 1.09 | 138.9M |
| 2025-02-25 | 1.09 | 1.09 | 1.08 | 1.08 | 128.3M |
| 2025-02-24 | 1.09 | 1.10 | 1.09 | 1.09 | 389.8M |
| 2025-02-21 | 1.09 | 1.09 | 1.09 | 1.09 | 150.1M |
| 2025-02-20 | 1.10 | 1.10 | 1.09 | 1.09 | 117.9M |
| 2025-02-19 | 1.10 | 1.10 | 1.09 | 1.10 | 101.5M |
| 2025-02-18 | 1.10 | 1.10 | 1.09 | 1.10 | 196.5M |
| 2025-02-17 | 1.10 | 1.10 | 1.09 | 1.10 | 171.5M |
| 2025-02-14 | 1.10 | 1.11 | 1.09 | 1.09 | 278.4M |
| 2025-02-13 | 1.10 | 1.11 | 1.09 | 1.10 | 306.5M |
| 2025-02-12 | 1.08 | 1.11 | 1.08 | 1.10 | 185.2M |
| 2025-02-11 | 1.08 | 1.08 | 1.08 | 1.08 | 56.0M |
| 2025-02-10 | 1.08 | 1.09 | 1.08 | 1.08 | 82.8M |
| 2025-02-07 | 1.08 | 1.08 | 1.07 | 1.08 | 122.6M |
| 2025-02-06 | 1.07 | 1.08 | 1.07 | 1.08 | 119.8M |
| 2025-02-05 | 1.07 | 1.08 | 1.07 | 1.07 | 64.9M |
| 2025-01-27 | 1.06 | 1.07 | 1.06 | 1.07 | 80.5M |
| 2025-01-24 | 1.05 | 1.06 | 1.05 | 1.06 | 71.4M |
| 2025-01-23 | 1.07 | 1.07 | 1.05 | 1.05 | 136.8M |
| 2025-01-22 | 1.07 | 1.07 | 1.06 | 1.06 | 76.9M |
| 2025-01-21 | 1.08 | 1.08 | 1.07 | 1.07 | 74.7M |
| 2025-01-20 | 1.08 | 1.09 | 1.08 | 1.08 | 84.4M |
| 2025-01-17 | 1.08 | 1.08 | 1.07 | 1.08 | 171.6M |
| 2025-01-16 | 1.07 | 1.08 | 1.07 | 1.08 | 148.3M |
| 2025-01-15 | 1.07 | 1.07 | 1.07 | 1.07 | 90.5M |
| 2025-01-14 | 1.07 | 1.08 | 1.06 | 1.07 | 137.2M |
| 2025-01-13 | 1.07 | 1.07 | 1.06 | 1.07 | 126.5M |
| 2025-01-10 | 1.08 | 1.08 | 1.06 | 1.07 | 118.4M |
| 2025-01-09 | 1.08 | 1.08 | 1.07 | 1.08 | 55.1M |
| 2025-01-08 | 1.08 | 1.08 | 1.07 | 1.08 | 129.3M |
| 2025-01-07 | 1.08 | 1.09 | 1.07 | 1.08 | 156.1M |
| 2025-01-06 | 1.08 | 1.09 | 1.08 | 1.09 | 150.2M |
| 2025-01-03 | 1.09 | 1.10 | 1.08 | 1.08 | 149.4M |
| 2025-01-02 | 1.11 | 1.11 | 1.08 | 1.09 | 293.5M |