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 | 1.07 | 1.07 | 1.07 | 1.07 | 57.7M |
| 2024-12-30 | 1.08 | 1.09 | 1.08 | 1.08 | 123.4M |
| 2024-12-27 | 1.08 | 1.10 | 1.08 | 1.08 | 334.0M |
| 2024-12-26 | 1.07 | 1.08 | 1.06 | 1.07 | 69.9M |
| 2024-12-25 | 1.06 | 1.06 | 1.06 | 1.06 | 38.5M |
| 2024-12-24 | 1.06 | 1.06 | 1.05 | 1.06 | 43.5M |
| 2024-12-23 | 1.05 | 1.06 | 1.05 | 1.06 | 65.1M |
| 2024-12-20 | 1.05 | 1.05 | 1.04 | 1.04 | 54.3M |
| 2024-12-19 | 1.06 | 1.06 | 1.05 | 1.06 | 71.5M |
| 2024-12-18 | 1.06 | 1.07 | 1.06 | 1.07 | 46.2M |
| 2024-12-17 | 1.08 | 1.08 | 1.07 | 1.07 | 54.6M |
| 2024-12-16 | 1.07 | 1.08 | 1.07 | 1.07 | 45.5M |
| 2024-12-13 | 1.08 | 1.08 | 1.07 | 1.08 | 53.5M |
| 2024-12-12 | 1.09 | 1.09 | 1.09 | 1.09 | 75.6M |
| 2024-12-11 | 1.08 | 1.08 | 1.07 | 1.08 | 41.4M |
| 2024-12-10 | 1.08 | 1.08 | 1.08 | 1.08 | 88.5M |
| 2024-12-09 | 1.09 | 1.09 | 1.09 | 1.09 | 58.6M |
| 2024-12-06 | 1.09 | 1.09 | 1.08 | 1.08 | 69.2M |
| 2024-12-05 | 1.10 | 1.10 | 1.09 | 1.09 | 59.8M |
| 2024-12-04 | 1.10 | 1.10 | 1.09 | 1.09 | 67.7M |
| 2024-12-03 | 1.09 | 1.10 | 1.09 | 1.09 | 177.8M |
| 2024-12-02 | 1.06 | 1.07 | 1.05 | 1.07 | 75.8M |
| 2024-11-29 | 1.06 | 1.06 | 1.06 | 1.06 | 32.9M |
| 2024-11-28 | 1.05 | 1.06 | 1.05 | 1.06 | 69.6M |
| 2024-11-27 | 1.05 | 1.05 | 1.04 | 1.05 | 59.9M |
| 2024-11-26 | 1.04 | 1.05 | 1.03 | 1.05 | 47.4M |
| 2024-11-25 | 1.05 | 1.06 | 1.05 | 1.05 | 71.6M |
| 2024-11-22 | 1.04 | 1.04 | 1.03 | 1.04 | 66.7M |
| 2024-11-21 | 1.03 | 1.03 | 1.02 | 1.03 | 34.7M |
| 2024-11-20 | 1.03 | 1.03 | 1.03 | 1.03 | 42.1M |
| 2024-11-19 | 1.04 | 1.04 | 1.03 | 1.04 | 40.9M |
| 2024-11-18 | 1.03 | 1.03 | 1.03 | 1.03 | 31.4M |
| 2024-11-15 | 1.04 | 1.04 | 1.03 | 1.03 | 33.7M |
| 2024-11-14 | 1.04 | 1.04 | 1.03 | 1.03 | 45.8M |
| 2024-11-13 | 1.05 | 1.05 | 1.04 | 1.04 | 50.8M |
| 2024-11-12 | 1.07 | 1.08 | 1.06 | 1.06 | 56.2M |
| 2024-11-11 | 1.07 | 1.07 | 1.06 | 1.06 | 34.2M |
| 2024-11-08 | 1.06 | 1.07 | 1.06 | 1.06 | 71.8M |
| 2024-11-07 | 1.05 | 1.06 | 1.05 | 1.05 | 67.5M |
| 2024-11-06 | 1.05 | 1.06 | 1.05 | 1.06 | 100.5M |
| 2024-11-05 | 1.04 | 1.04 | 1.03 | 1.04 | 29.0M |
| 2024-11-04 | 1.03 | 1.04 | 1.03 | 1.04 | 25.8M |
| 2024-11-01 | 1.03 | 1.03 | 1.02 | 1.03 | 48.1M |
| 2024-10-31 | 1.05 | 1.05 | 1.04 | 1.05 | 66.6M |
| 2024-10-30 | 1.06 | 1.06 | 1.05 | 1.06 | 68.4M |
| 2024-10-29 | 1.04 | 1.05 | 1.04 | 1.05 | 74.3M |
| 2024-10-28 | 1.04 | 1.04 | 1.03 | 1.04 | 66.0M |
| 2024-10-25 | 1.03 | 1.03 | 1.02 | 1.03 | 46.0M |
| 2024-10-24 | 1.04 | 1.04 | 1.03 | 1.03 | 42.8M |
| 2024-10-23 | 1.05 | 1.05 | 1.03 | 1.03 | 98.1M |
| 2024-10-22 | 1.05 | 1.05 | 1.05 | 1.05 | 63.9M |
| 2024-10-21 | 1.07 | 1.07 | 1.07 | 1.07 | 33.5M |
| 2024-10-18 | 1.07 | 1.07 | 1.06 | 1.07 | 52.2M |
| 2024-10-17 | 1.07 | 1.07 | 1.07 | 1.07 | 75.0M |
| 2024-10-16 | 1.08 | 1.08 | 1.07 | 1.08 | 53.0M |
| 2024-10-15 | 1.09 | 1.10 | 1.09 | 1.09 | 130.6M |
| 2024-10-14 | 1.09 | 1.09 | 1.08 | 1.09 | 38.7M |
| 2024-10-11 | 1.08 | 1.09 | 1.08 | 1.08 | 80.7M |
| 2024-10-10 | 1.07 | 1.08 | 1.07 | 1.07 | 72.1M |
| 2024-10-09 | 1.07 | 1.08 | 1.07 | 1.07 | 104.4M |
| 2024-10-08 | 1.06 | 1.07 | 1.06 | 1.07 | 104.4M |
| 2024-09-30 | 1.07 | 1.08 | 1.06 | 1.08 | 153.8M |
| 2024-09-27 | 1.08 | 1.10 | 1.07 | 1.08 | 244.6M |
| 2024-09-26 | 1.08 | 1.08 | 1.08 | 1.08 | 72.2M |
| 2024-09-25 | 1.07 | 1.07 | 1.06 | 1.06 | 67.8M |
| 2024-09-24 | 1.09 | 1.09 | 1.07 | 1.07 | 65.3M |
| 2024-09-23 | 1.08 | 1.08 | 1.08 | 1.08 | 22.6M |
| 2024-09-20 | 1.08 | 1.08 | 1.07 | 1.08 | 60.4M |
| 2024-09-19 | 1.07 | 1.07 | 1.06 | 1.06 | 62.2M |
| 2024-09-18 | 1.05 | 1.06 | 1.05 | 1.05 | 47.0M |
| 2024-09-13 | 1.06 | 1.07 | 1.06 | 1.06 | 56.6M |
| 2024-09-12 | 1.06 | 1.06 | 1.05 | 1.06 | 74.2M |
| 2024-09-11 | 1.04 | 1.04 | 1.02 | 1.04 | 45.7M |
| 2024-09-10 | 1.05 | 1.05 | 1.03 | 1.03 | 48.1M |
| 2024-09-09 | 1.03 | 1.04 | 1.02 | 1.04 | 76.8M |
| 2024-09-06 | 1.04 | 1.05 | 1.04 | 1.04 | 43.4M |
| 2024-09-05 | 1.05 | 1.06 | 1.04 | 1.04 | 51.7M |
| 2024-09-04 | 1.05 | 1.06 | 1.04 | 1.04 | 79.4M |
| 2024-09-03 | 1.09 | 1.09 | 1.08 | 1.09 | 40.5M |
| 2024-09-02 | 1.09 | 1.09 | 1.08 | 1.08 | 44.6M |
| 2024-08-30 | 1.09 | 1.09 | 1.08 | 1.09 | 47.3M |
| 2024-08-29 | 1.08 | 1.09 | 1.08 | 1.09 | 37.4M |
| 2024-08-28 | 1.08 | 1.09 | 1.08 | 1.09 | 46.8M |
| 2024-08-27 | 1.09 | 1.09 | 1.08 | 1.09 | 55.9M |
| 2024-08-26 | 1.08 | 1.09 | 1.08 | 1.09 | 41.4M |
| 2024-08-23 | 1.08 | 1.09 | 1.08 | 1.09 | 56.6M |
| 2024-08-22 | 1.09 | 1.09 | 1.08 | 1.09 | 65.2M |
| 2024-08-21 | 1.07 | 1.08 | 1.07 | 1.08 | 58.9M |
| 2024-08-20 | 1.08 | 1.08 | 1.07 | 1.08 | 99.9M |
| 2024-08-19 | 1.07 | 1.08 | 1.06 | 1.06 | 117.9M |
| 2024-08-16 | 1.07 | 1.07 | 1.06 | 1.07 | 132.1M |
| 2024-08-15 | 1.04 | 1.05 | 1.04 | 1.04 | 113.0M |
| 2024-08-14 | 1.04 | 1.05 | 1.03 | 1.04 | 181.7M |
| 2024-08-13 | 1.02 | 1.03 | 1.02 | 1.03 | 140.5M |
| 2024-08-12 | 1.01 | 1.01 | 1.00 | 1.01 | 48.6M |
| 2024-08-09 | 1.01 | 1.01 | 0.98 | 1.00 | 262.3M |
| 2024-08-08 | 0.99 | 1.01 | 0.99 | 1.00 | 262.5M |
| 2024-08-07 | 0.98 | 1.02 | 0.98 | 0.99 | 442.8M |
| 2024-08-06 | 0.99 | 1.00 | 0.96 | 0.97 | 506.9M |
| 2024-08-05 | 0.98 | 1.00 | 0.93 | 0.93 | 345.9M |
| 2024-08-02 | 1.05 | 1.05 | 1.03 | 1.03 | 115.9M |
| 2024-08-01 | 1.07 | 1.09 | 1.07 | 1.08 | 123.4M |
| 2024-07-31 | 1.07 | 1.10 | 1.07 | 1.09 | 148.3M |
| 2024-07-30 | 1.07 | 1.09 | 1.06 | 1.07 | 113.5M |
| 2024-07-29 | 1.08 | 1.08 | 1.07 | 1.08 | 91.4M |
| 2024-07-26 | 1.05 | 1.06 | 1.05 | 1.05 | 96.3M |
| 2024-07-25 | 1.05 | 1.06 | 1.05 | 1.05 | 80.9M |
| 2024-07-24 | 1.08 | 1.09 | 1.07 | 1.08 | 85.8M |
| 2024-07-23 | 1.08 | 1.09 | 1.08 | 1.08 | 68.9M |
| 2024-07-22 | 1.07 | 1.08 | 1.07 | 1.07 | 55.2M |
| 2024-07-19 | 1.10 | 1.10 | 1.08 | 1.09 | 79.4M |
| 2024-07-18 | 1.10 | 1.10 | 1.09 | 1.10 | 105.4M |
| 2024-07-17 | 1.14 | 1.14 | 1.12 | 1.12 | 163.8M |
| 2024-07-16 | 1.13 | 1.15 | 1.12 | 1.13 | 206.3M |
| 2024-07-15 | 1.11 | 1.12 | 1.11 | 1.12 | 100.7M |
| 2024-07-12 | 1.13 | 1.13 | 1.10 | 1.10 | 172.7M |
| 2024-07-11 | 1.16 | 1.17 | 1.15 | 1.15 | 224.2M |
| 2024-07-10 | 1.15 | 1.16 | 1.13 | 1.16 | 254.8M |
| 2024-07-09 | 1.14 | 1.15 | 1.13 | 1.15 | 307.0M |
| 2024-07-08 | 1.10 | 1.13 | 1.10 | 1.12 | 251.0M |
| 2024-07-05 | 1.11 | 1.13 | 1.09 | 1.10 | 389.3M |
| 2024-07-04 | 1.08 | 1.12 | 1.08 | 1.10 | 271.1M |
| 2024-07-03 | 1.07 | 1.09 | 1.07 | 1.08 | 147.7M |
| 2024-07-02 | 1.06 | 1.06 | 1.05 | 1.06 | 68.9M |
| 2024-07-01 | 1.05 | 1.06 | 1.05 | 1.05 | 49.7M |
| 2024-06-28 | 1.06 | 1.06 | 1.05 | 1.05 | 106.0M |
| 2024-06-27 | 1.04 | 1.05 | 1.04 | 1.05 | 70.9M |
| 2024-06-26 | 1.05 | 1.08 | 1.05 | 1.05 | 320.5M |
| 2024-06-25 | 1.02 | 1.04 | 1.02 | 1.04 | 53.2M |
| 2024-06-24 | 1.02 | 1.02 | 1.02 | 1.02 | 28.9M |
| 2024-06-21 | 1.03 | 1.03 | 1.02 | 1.02 | 22.8M |
| 2024-06-20 | 1.02 | 1.03 | 1.02 | 1.03 | 33.4M |
| 2024-06-19 | 1.03 | 1.03 | 1.02 | 1.02 | 36.3M |
| 2024-06-18 | 1.02 | 1.03 | 1.02 | 1.02 | 23.5M |
| 2024-06-17 | 1.01 | 1.02 | 1.01 | 1.02 | 53.8M |
| 2024-06-14 | 1.03 | 1.04 | 1.03 | 1.03 | 44.1M |
| 2024-06-13 | 1.04 | 1.04 | 1.03 | 1.04 | 41.0M |
| 2024-06-12 | 1.04 | 1.04 | 1.04 | 1.04 | 22.1M |
| 2024-06-11 | 1.05 | 1.05 | 1.05 | 1.05 | 33.3M |
| 2024-06-07 | 1.04 | 1.04 | 1.04 | 1.04 | 22.8M |
| 2024-06-06 | 1.04 | 1.05 | 1.04 | 1.04 | 51.9M |
| 2024-06-05 | 1.04 | 1.04 | 1.03 | 1.03 | 34.8M |
| 2024-06-04 | 1.03 | 1.04 | 1.03 | 1.04 | 31.3M |
| 2024-06-03 | 1.04 | 1.04 | 1.04 | 1.04 | 38.5M |
| 2024-05-31 | 1.02 | 1.03 | 1.02 | 1.03 | 40.4M |
| 2024-05-30 | 1.02 | 1.02 | 1.01 | 1.02 | 66.3M |
| 2024-05-29 | 1.04 | 1.04 | 1.04 | 1.04 | 35.7M |
| 2024-05-28 | 1.05 | 1.05 | 1.04 | 1.05 | 25.4M |
| 2024-05-27 | 1.04 | 1.05 | 1.04 | 1.05 | 39.9M |
| 2024-05-24 | 1.05 | 1.05 | 1.04 | 1.04 | 46.8M |
| 2024-05-23 | 1.05 | 1.06 | 1.05 | 1.06 | 141.1M |
| 2024-05-22 | 1.05 | 1.05 | 1.05 | 1.05 | 47.6M |
| 2024-05-21 | 1.07 | 1.07 | 1.06 | 1.06 | 49.7M |
| 2024-05-20 | 1.08 | 1.08 | 1.07 | 1.07 | 82.6M |
| 2024-05-17 | 1.06 | 1.07 | 1.06 | 1.06 | 56.0M |
| 2024-05-16 | 1.06 | 1.07 | 1.06 | 1.07 | 98.3M |
| 2024-05-15 | 1.05 | 1.05 | 1.05 | 1.05 | 44.8M |
| 2024-05-14 | 1.04 | 1.05 | 1.04 | 1.04 | 33.8M |
| 2024-05-13 | 1.04 | 1.05 | 1.04 | 1.04 | 51.3M |
| 2024-05-10 | 1.06 | 1.06 | 1.05 | 1.05 | 43.0M |
| 2024-05-09 | 1.06 | 1.06 | 1.05 | 1.05 | 53.1M |
| 2024-05-08 | 1.06 | 1.07 | 1.05 | 1.06 | 57.4M |
| 2024-05-07 | 1.07 | 1.08 | 1.07 | 1.07 | 69.1M |
| 2024-05-06 | 1.07 | 1.07 | 1.07 | 1.07 | 61.3M |
| 2024-04-30 | 1.06 | 1.08 | 1.06 | 1.06 | 154.9M |
| 2024-04-29 | 1.05 | 1.06 | 1.04 | 1.06 | 130.6M |
| 2024-04-26 | 1.05 | 1.05 | 1.05 | 1.05 | 114.8M |
| 2024-04-25 | 1.06 | 1.06 | 1.04 | 1.04 | 99.3M |
| 2024-04-24 | 1.07 | 1.07 | 1.06 | 1.07 | 105.2M |
| 2024-04-23 | 1.05 | 1.05 | 1.04 | 1.04 | 46.9M |
| 2024-04-22 | 1.05 | 1.05 | 1.04 | 1.04 | 84.3M |
| 2024-04-19 | 1.05 | 1.06 | 1.04 | 1.04 | 105.5M |
| 2024-04-18 | 1.07 | 1.08 | 1.07 | 1.08 | 120.8M |
| 2024-04-17 | 1.07 | 1.09 | 1.06 | 1.07 | 173.5M |
| 2024-04-16 | 1.12 | 1.12 | 1.07 | 1.07 | 118.0M |
| 2024-04-15 | 1.12 | 1.13 | 1.12 | 1.13 | 57.9M |
| 2024-04-12 | 1.12 | 1.14 | 1.12 | 1.14 | 103.1M |
| 2024-04-11 | 1.13 | 1.13 | 1.12 | 1.12 | 47.5M |
| 2024-04-10 | 1.15 | 1.15 | 1.14 | 1.14 | 57.7M |
| 2024-04-09 | 1.16 | 1.16 | 1.15 | 1.15 | 63.3M |
| 2024-04-08 | 1.16 | 1.17 | 1.14 | 1.15 | 101.5M |
| 2024-04-03 | 1.16 | 1.17 | 1.15 | 1.15 | 84.0M |
| 2024-04-02 | 1.18 | 1.19 | 1.17 | 1.17 | 211.6M |
| 2024-04-01 | 1.17 | 1.18 | 1.16 | 1.17 | 133.1M |
| 2024-03-29 | 1.18 | 1.19 | 1.18 | 1.18 | 415.1M |
| 2024-03-28 | 1.17 | 1.19 | 1.17 | 1.17 | 296.0M |
| 2024-03-27 | 1.15 | 1.19 | 1.15 | 1.19 | 464.2M |
| 2024-03-26 | 1.14 | 1.15 | 1.14 | 1.15 | 55.1M |
| 2024-03-25 | 1.16 | 1.16 | 1.14 | 1.14 | 93.4M |
| 2024-03-22 | 1.16 | 1.18 | 1.16 | 1.17 | 183.0M |
| 2024-03-21 | 1.14 | 1.16 | 1.14 | 1.16 | 110.7M |
| 2024-03-20 | 1.14 | 1.14 | 1.13 | 1.13 | 49.3M |
| 2024-03-19 | 1.12 | 1.14 | 1.12 | 1.13 | 93.4M |
| 2024-03-18 | 1.13 | 1.13 | 1.12 | 1.13 | 93.3M |
| 2024-03-15 | 1.12 | 1.13 | 1.11 | 1.11 | 71.0M |
| 2024-03-14 | 1.12 | 1.13 | 1.12 | 1.13 | 98.1M |
| 2024-03-13 | 1.13 | 1.14 | 1.13 | 1.13 | 94.5M |
| 2024-03-12 | 1.13 | 1.14 | 1.12 | 1.13 | 152.6M |
| 2024-03-11 | 1.14 | 1.14 | 1.11 | 1.14 | 104.0M |
| 2024-03-08 | 1.16 | 1.17 | 1.16 | 1.16 | 133.8M |
| 2024-03-07 | 1.17 | 1.17 | 1.15 | 1.15 | 114.4M |
| 2024-03-06 | 1.15 | 1.16 | 1.15 | 1.16 | 77.1M |
| 2024-03-05 | 1.16 | 1.17 | 1.15 | 1.15 | 135.1M |
| 2024-03-04 | 1.17 | 1.17 | 1.16 | 1.16 | 173.3M |
| 2024-03-01 | 1.17 | 1.17 | 1.16 | 1.16 | 259.3M |
| 2024-02-29 | 1.15 | 1.16 | 1.15 | 1.15 | 355.2M |
| 2024-02-28 | 1.15 | 1.17 | 1.14 | 1.16 | 532.9M |
| 2024-02-27 | 1.17 | 1.17 | 1.14 | 1.15 | 519.6M |
| 2024-02-26 | 1.14 | 1.16 | 1.14 | 1.15 | 504.3M |
| 2024-02-23 | 1.12 | 1.16 | 1.12 | 1.13 | 941.9M |
| 2024-02-22 | 1.10 | 1.11 | 1.09 | 1.11 | 544.6M |
| 2024-02-21 | 1.09 | 1.10 | 1.08 | 1.09 | 330.2M |
| 2024-02-20 | 1.10 | 1.11 | 1.09 | 1.09 | 386.8M |
| 2024-02-19 | 1.08 | 1.09 | 1.07 | 1.09 | 499.7M |
| 2024-02-08 | 1.06 | 1.07 | 1.05 | 1.06 | 623.2M |
| 2024-02-07 | 1.07 | 1.09 | 1.04 | 1.04 | 1,001.9M |
| 2024-02-06 | 1.12 | 1.12 | 1.07 | 1.08 | 1,080.5M |
| 2024-02-05 | 1.10 | 1.12 | 1.10 | 1.12 | 1,094.9M |
| 2024-02-02 | 1.09 | 1.11 | 1.07 | 1.09 | 1,810.4M |
| 2024-02-01 | 1.07 | 1.10 | 1.05 | 1.07 | 1,526.1M |
| 2024-01-31 | 1.13 | 1.17 | 1.05 | 1.07 | 2,180.3M |
| 2024-01-30 | 1.08 | 1.13 | 1.06 | 1.13 | 1,317.4M |
| 2024-01-29 | 1.03 | 1.06 | 1.02 | 1.06 | 718.4M |
| 2024-01-26 | 1.02 | 1.05 | 1.01 | 1.02 | 747.7M |
| 2024-01-25 | 1.11 | 1.11 | 1.03 | 1.03 | 873.2M |
| 2024-01-24 | 1.18 | 1.22 | 1.06 | 1.11 | 1,547.3M |
| 2024-01-23 | 1.13 | 1.23 | 1.11 | 1.17 | 1,861.8M |
| 2024-01-22 | 1.06 | 1.14 | 1.05 | 1.12 | 1,293.4M |
| 2024-01-19 | 1.04 | 1.05 | 1.03 | 1.04 | 280.9M |
| 2024-01-18 | 1.05 | 1.06 | 1.02 | 1.02 | 649.6M |
| 2024-01-17 | 1.06 | 1.09 | 1.01 | 1.03 | 949.0M |
| 2024-01-16 | 1.04 | 1.12 | 1.01 | 1.02 | 967.9M |
| 2024-01-15 | 1.04 | 1.07 | 1.04 | 1.05 | 135.3M |
| 2024-01-12 | 1.04 | 1.05 | 1.03 | 1.03 | 95.0M |
| 2024-01-11 | 1.03 | 1.05 | 1.03 | 1.03 | 113.3M |
| 2024-01-10 | 1.03 | 1.04 | 1.01 | 1.02 | 134.5M |
| 2024-01-09 | 0.98 | 1.01 | 0.98 | 1.00 | 81.5M |
| 2024-01-08 | 0.97 | 0.97 | 0.96 | 0.97 | 25.4M |
| 2024-01-05 | 0.98 | 0.99 | 0.96 | 0.96 | 55.5M |
| 2024-01-04 | 0.95 | 0.98 | 0.95 | 0.98 | 36.4M |
| 2024-01-03 | 0.97 | 0.97 | 0.96 | 0.96 | 24.6M |
| 2024-01-02 | 0.97 | 0.98 | 0.96 | 0.97 | 23.1M |