8.16
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 | 4.00 | 4.01 | 3.99 | 4.01 | 0.5M |
| 2022-12-29 | 3.99 | 3.99 | 3.98 | 3.98 | 0.9M |
| 2022-12-28 | 3.99 | 4.00 | 3.99 | 3.99 | 0.9M |
| 2022-12-27 | 3.97 | 3.98 | 3.97 | 3.98 | 0.6M |
| 2022-12-26 | 3.97 | 3.98 | 3.97 | 3.98 | 0.8M |
| 2022-12-23 | 3.98 | 3.98 | 3.97 | 3.97 | 3.0M |
| 2022-12-22 | 3.99 | 4.01 | 3.99 | 4.00 | 0.6M |
| 2022-12-21 | 3.99 | 4.01 | 3.99 | 4.00 | 0.6M |
| 2022-12-20 | 3.95 | 3.96 | 3.95 | 3.96 | 1.9M |
| 2022-12-19 | 3.94 | 3.97 | 3.94 | 3.96 | 2.4M |
| 2022-12-16 | 3.96 | 3.96 | 3.92 | 3.93 | 1.5M |
| 2022-12-15 | 3.96 | 3.97 | 3.94 | 3.96 | 1.6M |
| 2022-12-14 | 3.97 | 3.99 | 3.97 | 3.99 | 1.1M |
| 2022-12-13 | 3.94 | 3.94 | 3.94 | 3.94 | 0.7M |
| 2022-12-12 | 3.94 | 3.95 | 3.94 | 3.94 | 0.9M |
| 2022-12-09 | 3.94 | 3.95 | 3.94 | 3.94 | 1.9M |
| 2022-12-08 | 3.92 | 3.93 | 3.92 | 3.93 | 0.7M |
| 2022-12-07 | 3.81 | 3.93 | 3.81 | 3.92 | 1.1M |
| 2022-12-06 | 3.95 | 3.95 | 3.92 | 3.92 | 1.4M |
| 2022-12-05 | 4.00 | 4.00 | 3.97 | 3.97 | 3.2M |
| 2022-12-02 | 4.00 | 4.00 | 4.00 | 4.00 | 2.4M |
| 2022-12-01 | 4.00 | 4.00 | 3.96 | 3.98 | 1.3M |
| 2022-11-30 | 3.96 | 3.97 | 3.96 | 3.97 | 1.3M |
| 2022-11-29 | 3.97 | 3.98 | 3.96 | 3.97 | 1.2M |
| 2022-11-28 | 3.98 | 3.99 | 3.98 | 3.98 | 1.6M |
| 2022-11-25 | 3.97 | 3.98 | 3.97 | 3.98 | 0.9M |
| 2022-11-24 | 3.96 | 3.98 | 3.96 | 3.97 | 1.1M |
| 2022-11-23 | 3.95 | 3.95 | 3.95 | 3.95 | 0.4M |
| 2022-11-22 | 3.95 | 3.95 | 3.95 | 3.95 | 2.0M |
| 2022-11-21 | 3.98 | 3.98 | 3.95 | 3.95 | 1.3M |
| 2022-11-18 | 3.98 | 3.98 | 3.97 | 3.98 | 0.7M |
| 2022-11-17 | 3.98 | 3.98 | 3.97 | 3.98 | 0.8M |
| 2022-11-16 | 3.96 | 3.98 | 3.96 | 3.97 | 2.2M |
| 2022-11-15 | 3.95 | 3.96 | 3.95 | 3.96 | 1.3M |
| 2022-11-14 | 3.98 | 3.98 | 3.94 | 3.94 | 2.6M |
| 2022-11-11 | 3.99 | 4.00 | 3.98 | 3.98 | 1.9M |
| 2022-11-10 | 3.95 | 3.95 | 3.94 | 3.95 | 0.7M |
| 2022-11-09 | 3.93 | 3.95 | 3.93 | 3.95 | 1.8M |
| 2022-11-08 | 3.86 | 3.87 | 3.85 | 3.86 | 0.7M |
| 2022-11-07 | 3.85 | 3.98 | 3.85 | 3.86 | 0.4M |
| 2022-11-04 | 3.82 | 3.92 | 3.82 | 3.83 | 1.0M |
| 2022-11-03 | 3.72 | 3.84 | 3.72 | 3.83 | 0.2M |
| 2022-11-02 | 3.84 | 3.84 | 3.84 | 3.84 | 0.4M |
| 2022-11-01 | 3.82 | 3.83 | 3.82 | 3.83 | 1.3M |
| 2022-10-31 | 3.83 | 3.83 | 3.82 | 3.83 | 1.9M |
| 2022-10-28 | 3.84 | 3.85 | 3.84 | 3.84 | 0.3M |
| 2022-10-27 | 3.84 | 3.84 | 3.83 | 3.84 | 0.7M |
| 2022-10-26 | 3.85 | 3.86 | 3.84 | 3.85 | 1.0M |
| 2022-10-25 | 3.86 | 3.86 | 3.85 | 3.85 | 0.9M |
| 2022-10-24 | 3.81 | 3.86 | 3.81 | 3.84 | 0.9M |
| 2022-10-21 | 3.80 | 3.80 | 3.79 | 3.79 | 0.8M |
| 2022-10-20 | 3.81 | 3.82 | 3.80 | 3.80 | 0.5M |
| 2022-10-19 | 3.83 | 3.83 | 3.82 | 3.82 | 1.1M |
| 2022-10-18 | 3.81 | 3.83 | 3.81 | 3.82 | 1.0M |
| 2022-10-17 | 3.82 | 3.82 | 3.81 | 3.82 | 4.3M |
| 2022-10-14 | 3.83 | 3.84 | 3.82 | 3.83 | 0.4M |
| 2022-10-13 | 3.84 | 3.84 | 3.84 | 3.84 | 0.6M |
| 2022-10-12 | 3.83 | 3.84 | 3.83 | 3.84 | 0.3M |
| 2022-10-11 | 3.83 | 3.84 | 3.83 | 3.83 | 2.4M |
| 2022-10-10 | 3.82 | 3.86 | 3.82 | 3.84 | 3.9M |
| 2022-09-30 | 3.81 | 3.82 | 3.81 | 3.82 | 0.8M |
| 2022-09-29 | 3.80 | 3.82 | 3.80 | 3.81 | 1.8M |
| 2022-09-28 | 3.77 | 3.78 | 3.77 | 3.78 | 3.3M |
| 2022-09-27 | 3.76 | 3.77 | 3.76 | 3.77 | 0.6M |
| 2022-09-26 | 3.80 | 3.80 | 3.76 | 3.76 | 0.6M |
| 2022-09-23 | 3.78 | 3.80 | 3.78 | 3.80 | 0.2M |
| 2022-09-22 | 3.77 | 3.78 | 3.77 | 3.78 | 0.3M |
| 2022-09-21 | 3.77 | 3.79 | 3.77 | 3.78 | 1.1M |
| 2022-09-20 | 3.77 | 3.87 | 3.77 | 3.78 | 0.8M |
| 2022-09-19 | 3.76 | 3.77 | 3.76 | 3.77 | 0.7M |
| 2022-09-16 | 3.77 | 3.77 | 3.75 | 3.75 | 0.8M |
| 2022-09-15 | 3.78 | 3.78 | 3.77 | 3.77 | 0.3M |
| 2022-09-14 | 3.80 | 3.80 | 3.79 | 3.79 | 1.1M |
| 2022-09-13 | 3.81 | 3.82 | 3.81 | 3.81 | 0.8M |
| 2022-09-09 | 3.80 | 3.82 | 3.80 | 3.81 | 0.8M |
| 2022-09-08 | 3.80 | 3.82 | 3.80 | 3.82 | 0.5M |
| 2022-09-07 | 3.78 | 3.78 | 3.77 | 3.78 | 0.2M |
| 2022-09-06 | 3.80 | 3.81 | 3.80 | 3.81 | 0.3M |
| 2022-09-05 | 3.77 | 3.79 | 3.77 | 3.79 | 0.8M |
| 2022-09-02 | 3.76 | 3.76 | 3.74 | 3.75 | 1.4M |
| 2022-09-01 | 3.78 | 3.78 | 3.75 | 3.76 | 0.4M |
| 2022-08-31 | 3.81 | 3.81 | 3.78 | 3.78 | 0.1M |
| 2022-08-30 | 3.80 | 3.82 | 3.80 | 3.81 | 0.4M |
| 2022-08-29 | 3.82 | 3.82 | 3.79 | 3.79 | 0.5M |
| 2022-08-26 | 3.82 | 3.83 | 3.81 | 3.83 | 0.6M |
| 2022-08-25 | 3.82 | 3.82 | 3.82 | 3.82 | 0.2M |
| 2022-08-24 | 3.79 | 3.81 | 3.79 | 3.81 | 2.5M |
| 2022-08-23 | 3.78 | 3.79 | 3.78 | 3.78 | 1.2M |
| 2022-08-22 | 3.78 | 3.78 | 3.77 | 3.78 | 0.6M |
| 2022-08-19 | 3.78 | 3.79 | 3.78 | 3.79 | 0.7M |
| 2022-08-18 | 3.81 | 3.81 | 3.79 | 3.79 | 0.5M |
| 2022-08-17 | 3.81 | 3.82 | 3.81 | 3.81 | 0.5M |
| 2022-08-16 | 3.82 | 3.83 | 3.82 | 3.83 | 0.3M |
| 2022-08-15 | 3.83 | 3.84 | 3.83 | 3.83 | 0.8M |
| 2022-08-12 | 3.80 | 3.82 | 3.80 | 3.82 | 0.3M |
| 2022-08-11 | 3.81 | 3.81 | 3.80 | 3.81 | 0.4M |
| 2022-08-10 | 3.82 | 3.86 | 3.82 | 3.82 | 0.6M |
| 2022-08-09 | 3.80 | 3.82 | 3.80 | 3.82 | 1.2M |
| 2022-08-08 | 3.79 | 3.80 | 3.79 | 3.80 | 0.2M |
| 2022-08-05 | 3.81 | 3.83 | 3.79 | 3.82 | 1.2M |
| 2022-08-04 | 3.77 | 3.79 | 3.77 | 3.79 | 2.4M |
| 2022-08-03 | 3.80 | 3.80 | 3.74 | 3.78 | 2.6M |
| 2022-08-02 | 3.81 | 3.85 | 3.80 | 3.80 | 3.7M |
| 2022-08-01 | 3.78 | 3.78 | 3.77 | 3.77 | 0.7M |
| 2022-07-29 | 3.74 | 3.78 | 3.74 | 3.77 | 1.3M |