1.49
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 | 1.00 | 1.00 | 0.99 | 0.99 | 140.2M |
| 2022-12-29 | 0.99 | 1.00 | 0.98 | 0.99 | 152.1M |
| 2022-12-28 | 0.99 | 0.99 | 0.98 | 0.99 | 124.3M |
| 2022-12-27 | 0.99 | 1.00 | 0.98 | 0.99 | 186.8M |
| 2022-12-26 | 0.95 | 0.98 | 0.95 | 0.98 | 226.6M |
| 2022-12-23 | 0.95 | 0.96 | 0.94 | 0.95 | 176.8M |
| 2022-12-22 | 0.97 | 0.97 | 0.96 | 0.96 | 159.8M |
| 2022-12-21 | 0.98 | 0.99 | 0.97 | 0.97 | 182.9M |
| 2022-12-20 | 0.99 | 0.99 | 0.98 | 0.98 | 159.3M |
| 2022-12-19 | 1.01 | 1.01 | 0.98 | 0.99 | 223.1M |
| 2022-12-16 | 1.02 | 1.02 | 1.00 | 1.01 | 229.5M |
| 2022-12-15 | 1.01 | 1.02 | 1.01 | 1.02 | 159.3M |
| 2022-12-14 | 1.03 | 1.03 | 1.01 | 1.02 | 185.7M |
| 2022-12-13 | 1.04 | 1.04 | 1.02 | 1.02 | 219.0M |
| 2022-12-12 | 1.04 | 1.04 | 1.03 | 1.04 | 216.7M |
| 2022-12-09 | 1.03 | 1.04 | 1.03 | 1.04 | 212.5M |
| 2022-12-08 | 1.03 | 1.04 | 1.03 | 1.03 | 161.5M |
| 2022-12-07 | 1.04 | 1.04 | 1.03 | 1.04 | 199.8M |
| 2022-12-06 | 1.04 | 1.05 | 1.04 | 1.04 | 241.6M |
| 2022-12-05 | 1.05 | 1.05 | 1.03 | 1.04 | 270.2M |
| 2022-12-02 | 1.04 | 1.06 | 1.04 | 1.04 | 196.3M |
| 2022-12-01 | 1.04 | 1.05 | 1.04 | 1.05 | 239.2M |
| 2022-11-30 | 1.04 | 1.04 | 1.03 | 1.03 | 206.3M |
| 2022-11-29 | 1.03 | 1.04 | 1.02 | 1.04 | 264.1M |
| 2022-11-28 | 1.02 | 1.03 | 1.01 | 1.03 | 182.4M |
| 2022-11-25 | 1.05 | 1.05 | 1.03 | 1.03 | 199.3M |
| 2022-11-24 | 1.05 | 1.06 | 1.05 | 1.05 | 171.0M |
| 2022-11-23 | 1.05 | 1.06 | 1.03 | 1.05 | 256.9M |
| 2022-11-22 | 1.06 | 1.07 | 1.05 | 1.05 | 182.1M |
| 2022-11-21 | 1.06 | 1.07 | 1.05 | 1.07 | 183.3M |
| 2022-11-18 | 1.08 | 1.08 | 1.06 | 1.07 | 186.5M |
| 2022-11-17 | 1.07 | 1.08 | 1.05 | 1.08 | 248.4M |
| 2022-11-16 | 1.09 | 1.09 | 1.07 | 1.07 | 235.3M |
| 2022-11-15 | 1.06 | 1.09 | 1.05 | 1.09 | 300.3M |
| 2022-11-14 | 1.06 | 1.07 | 1.05 | 1.06 | 251.5M |
| 2022-11-11 | 1.09 | 1.10 | 1.05 | 1.06 | 314.9M |
| 2022-11-10 | 1.07 | 1.08 | 1.06 | 1.06 | 264.1M |
| 2022-11-09 | 1.08 | 1.09 | 1.07 | 1.07 | 216.7M |
| 2022-11-08 | 1.09 | 1.10 | 1.07 | 1.09 | 281.8M |
| 2022-11-07 | 1.11 | 1.12 | 1.09 | 1.10 | 251.1M |
| 2022-11-04 | 1.09 | 1.11 | 1.08 | 1.11 | 300.5M |
| 2022-11-03 | 1.07 | 1.09 | 1.07 | 1.08 | 262.5M |
| 2022-11-02 | 1.06 | 1.08 | 1.05 | 1.07 | 312.9M |
| 2022-11-01 | 1.04 | 1.06 | 1.03 | 1.06 | 279.0M |
| 2022-10-31 | 1.04 | 1.06 | 1.03 | 1.05 | 425.4M |
| 2022-10-28 | 1.04 | 1.05 | 1.02 | 1.04 | 329.4M |
| 2022-10-27 | 1.04 | 1.05 | 1.03 | 1.04 | 252.6M |
| 2022-10-26 | 1.01 | 1.05 | 1.00 | 1.04 | 379.2M |
| 2022-10-25 | 1.00 | 1.02 | 0.99 | 1.00 | 234.3M |
| 2022-10-24 | 1.00 | 1.02 | 0.99 | 1.00 | 274.4M |
| 2022-10-21 | 1.00 | 1.00 | 0.98 | 1.00 | 190.2M |
| 2022-10-20 | 0.98 | 1.01 | 0.97 | 1.00 | 231.6M |
| 2022-10-19 | 0.99 | 1.00 | 0.98 | 0.98 | 164.0M |
| 2022-10-18 | 1.00 | 1.00 | 0.98 | 0.99 | 149.8M |
| 2022-10-17 | 0.98 | 1.00 | 0.98 | 1.00 | 191.3M |
| 2022-10-14 | 0.97 | 0.99 | 0.96 | 0.99 | 184.8M |
| 2022-10-13 | 0.95 | 0.97 | 0.94 | 0.96 | 182.7M |
| 2022-10-12 | 0.92 | 0.96 | 0.90 | 0.96 | 218.9M |
| 2022-10-11 | 0.93 | 0.93 | 0.92 | 0.92 | 147.7M |
| 2022-10-10 | 0.97 | 0.97 | 0.93 | 0.93 | 189.1M |
| 2022-09-30 | 0.99 | 0.99 | 0.97 | 0.97 | 155.1M |
| 2022-09-29 | 0.99 | 1.00 | 0.99 | 1.00 | 136.0M |
| 2022-09-28 | 1.00 | 1.01 | 0.99 | 0.99 | 139.4M |
| 2022-09-27 | 1.00 | 1.01 | 0.99 | 1.01 | 140.6M |
| 2022-09-26 | 0.99 | 1.01 | 0.98 | 1.00 | 157.8M |
| 2022-09-23 | 1.01 | 1.02 | 0.99 | 0.99 | 179.6M |
| 2022-09-22 | 1.00 | 1.02 | 1.00 | 1.01 | 134.7M |
| 2022-09-21 | 1.02 | 1.02 | 1.00 | 1.01 | 149.1M |
| 2022-09-20 | 1.02 | 1.03 | 1.01 | 1.02 | 142.6M |
| 2022-09-19 | 1.03 | 1.04 | 1.00 | 1.01 | 167.4M |
| 2022-09-16 | 1.03 | 1.05 | 1.03 | 1.03 | 177.8M |
| 2022-09-15 | 1.07 | 1.07 | 1.02 | 1.03 | 191.9M |
| 2022-09-14 | 1.05 | 1.07 | 1.05 | 1.06 | 135.9M |
| 2022-09-13 | 1.07 | 1.08 | 1.06 | 1.07 | 145.4M |
| 2022-09-09 | 1.08 | 1.08 | 1.06 | 1.07 | 151.5M |
| 2022-09-08 | 1.09 | 1.09 | 1.08 | 1.08 | 135.9M |
| 2022-09-07 | 1.07 | 1.10 | 1.07 | 1.09 | 171.6M |
| 2022-09-06 | 1.06 | 1.08 | 1.05 | 1.07 | 147.7M |
| 2022-09-05 | 1.07 | 1.07 | 1.05 | 1.06 | 155.5M |
| 2022-09-02 | 1.07 | 1.08 | 1.06 | 1.07 | 139.5M |
| 2022-09-01 | 1.07 | 1.08 | 1.06 | 1.06 | 146.3M |
| 2022-08-31 | 1.08 | 1.10 | 1.06 | 1.07 | 186.4M |
| 2022-08-30 | 1.09 | 1.10 | 1.08 | 1.09 | 148.3M |
| 2022-08-29 | 1.07 | 1.10 | 1.07 | 1.09 | 148.6M |
| 2022-08-26 | 1.10 | 1.11 | 1.08 | 1.08 | 169.9M |
| 2022-08-25 | 1.11 | 1.11 | 1.08 | 1.09 | 189.6M |
| 2022-08-24 | 1.15 | 1.15 | 1.10 | 1.11 | 258.8M |
| 2022-08-23 | 1.14 | 1.16 | 1.14 | 1.15 | 157.4M |
| 2022-08-22 | 1.14 | 1.15 | 1.14 | 1.15 | 179.6M |
| 2022-08-19 | 1.19 | 1.20 | 1.15 | 1.15 | 313.4M |
| 2022-08-18 | 1.17 | 1.19 | 1.17 | 1.19 | 173.6M |
| 2022-08-17 | 1.18 | 1.18 | 1.17 | 1.17 | 163.3M |
| 2022-08-16 | 1.18 | 1.19 | 1.17 | 1.18 | 196.4M |
| 2022-08-15 | 1.18 | 1.19 | 1.18 | 1.18 | 155.7M |
| 2022-08-12 | 1.21 | 1.22 | 1.19 | 1.19 | 207.7M |
| 2022-08-11 | 1.20 | 1.22 | 1.19 | 1.21 | 195.7M |
| 2022-08-10 | 1.19 | 1.21 | 1.19 | 1.20 | 213.3M |
| 2022-08-09 | 1.19 | 1.21 | 1.18 | 1.21 | 204.2M |
| 2022-08-08 | 1.20 | 1.20 | 1.18 | 1.19 | 321.5M |
| 2022-08-05 | 1.15 | 1.21 | 1.15 | 1.21 | 269.5M |
| 2022-08-04 | 1.14 | 1.16 | 1.14 | 1.15 | 223.8M |
| 2022-08-03 | 1.13 | 1.17 | 1.13 | 1.14 | 333.5M |
| 2022-08-02 | 1.13 | 1.15 | 1.11 | 1.13 | 196.3M |
| 2022-08-01 | 1.12 | 1.14 | 1.11 | 1.14 | 159.1M |
| 2022-07-29 | 1.15 | 1.15 | 1.12 | 1.13 | 160.2M |