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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.05 | 1.05 | 1.02 | 1.02 | 378.6M |
| 2024-12-30 | 1.05 | 1.06 | 1.04 | 1.05 | 269.8M |
| 2024-12-27 | 1.06 | 1.07 | 1.05 | 1.05 | 362.3M |
| 2024-12-26 | 1.05 | 1.06 | 1.04 | 1.06 | 347.8M |
| 2024-12-25 | 1.05 | 1.05 | 1.04 | 1.05 | 355.6M |
| 2024-12-24 | 1.03 | 1.05 | 1.02 | 1.04 | 291.7M |
| 2024-12-23 | 1.04 | 1.06 | 1.03 | 1.03 | 385.6M |
| 2024-12-20 | 1.02 | 1.05 | 1.02 | 1.04 | 498.9M |
| 2024-12-19 | 1.00 | 1.03 | 1.00 | 1.02 | 340.5M |
| 2024-12-18 | 1.00 | 1.01 | 0.99 | 1.01 | 322.4M |
| 2024-12-17 | 1.00 | 1.01 | 0.99 | 1.00 | 267.1M |
| 2024-12-16 | 1.02 | 1.02 | 1.00 | 1.00 | 281.7M |
| 2024-12-13 | 1.03 | 1.04 | 1.02 | 1.02 | 338.1M |
| 2024-12-12 | 1.04 | 1.04 | 1.03 | 1.04 | 285.1M |
| 2024-12-11 | 1.03 | 1.05 | 1.03 | 1.04 | 266.5M |
| 2024-12-10 | 1.09 | 1.10 | 1.04 | 1.04 | 787.6M |
| 2024-12-09 | 1.04 | 1.05 | 1.02 | 1.03 | 237.6M |
| 2024-12-06 | 1.03 | 1.05 | 1.02 | 1.05 | 368.3M |
| 2024-12-05 | 1.02 | 1.04 | 1.02 | 1.03 | 228.7M |
| 2024-12-04 | 1.05 | 1.06 | 1.02 | 1.03 | 334.7M |
| 2024-12-03 | 1.04 | 1.05 | 1.03 | 1.03 | 601.0M |
| 2024-12-02 | 1.04 | 1.05 | 1.03 | 1.05 | 368.1M |
| 2024-11-29 | 1.01 | 1.06 | 1.01 | 1.04 | 483.1M |
| 2024-11-28 | 1.02 | 1.03 | 1.01 | 1.01 | 382.9M |
| 2024-11-27 | 0.98 | 1.02 | 0.97 | 1.02 | 493.3M |
| 2024-11-26 | 0.98 | 1.00 | 0.98 | 0.98 | 241.2M |
| 2024-11-25 | 1.00 | 1.00 | 0.97 | 0.99 | 469.0M |
| 2024-11-22 | 1.04 | 1.05 | 1.00 | 1.00 | 467.0M |
| 2024-11-21 | 1.03 | 1.05 | 1.03 | 1.04 | 404.4M |
| 2024-11-20 | 1.03 | 1.04 | 1.02 | 1.03 | 479.4M |
| 2024-11-19 | 1.00 | 1.03 | 0.99 | 1.03 | 634.9M |
| 2024-11-18 | 1.02 | 1.03 | 0.99 | 1.00 | 556.7M |
| 2024-11-15 | 1.05 | 1.06 | 1.02 | 1.02 | 525.3M |
| 2024-11-14 | 1.08 | 1.10 | 1.05 | 1.06 | 837.2M |
| 2024-11-13 | 1.08 | 1.09 | 1.07 | 1.09 | 455.1M |
| 2024-11-12 | 1.11 | 1.11 | 1.07 | 1.08 | 1,325.0M |
| 2024-11-11 | 1.06 | 1.11 | 1.06 | 1.11 | 1,351.6M |
| 2024-11-08 | 1.08 | 1.10 | 1.06 | 1.06 | 1,322.2M |
| 2024-11-07 | 1.02 | 1.07 | 1.01 | 1.06 | 716.2M |
| 2024-11-06 | 1.03 | 1.05 | 1.01 | 1.03 | 1,088.1M |
| 2024-11-05 | 0.98 | 1.03 | 0.98 | 1.03 | 1,149.3M |
| 2024-11-04 | 0.97 | 0.98 | 0.96 | 0.98 | 365.3M |
| 2024-11-01 | 0.99 | 1.00 | 0.97 | 0.97 | 546.5M |
| 2024-10-31 | 0.99 | 1.01 | 0.98 | 1.00 | 675.3M |
| 2024-10-30 | 1.00 | 1.01 | 0.98 | 0.99 | 629.0M |
| 2024-10-29 | 1.02 | 1.04 | 1.00 | 1.00 | 871.3M |
| 2024-10-28 | 1.02 | 1.02 | 1.01 | 1.01 | 645.9M |
| 2024-10-25 | 1.01 | 1.05 | 1.00 | 1.02 | 686.5M |
| 2024-10-24 | 1.00 | 1.02 | 1.00 | 1.01 | 539.5M |
| 2024-10-23 | 1.01 | 1.03 | 1.00 | 1.01 | 788.6M |
| 2024-10-22 | 1.01 | 1.03 | 1.00 | 1.02 | 939.0M |
| 2024-10-21 | 1.03 | 1.10 | 1.01 | 1.03 | 2,025.4M |
| 2024-10-18 | 0.90 | 1.08 | 0.90 | 1.02 | 1,818.6M |
| 2024-10-17 | 0.92 | 0.93 | 0.90 | 0.91 | 817.8M |
| 2024-10-16 | 0.90 | 0.92 | 0.90 | 0.90 | 1,348.2M |
| 2024-10-15 | 0.94 | 0.97 | 0.93 | 0.93 | 843.2M |
| 2024-10-14 | 0.92 | 0.96 | 0.90 | 0.95 | 999.6M |
| 2024-10-11 | 0.97 | 0.98 | 0.91 | 0.93 | 1,459.3M |
| 2024-10-10 | 1.03 | 1.05 | 0.97 | 0.98 | 1,602.4M |
| 2024-10-09 | 1.10 | 1.14 | 0.98 | 1.03 | 3,256.4M |
| 2024-10-08 | 1.12 | 1.12 | 1.02 | 1.12 | 3,681.8M |
| 2024-09-30 | 0.83 | 0.93 | 0.80 | 0.93 | 2,121.0M |
| 2024-09-27 | 0.72 | 0.78 | 0.72 | 0.77 | 405.6M |
| 2024-09-26 | 0.69 | 0.72 | 0.68 | 0.72 | 373.4M |
| 2024-09-25 | 0.70 | 0.71 | 0.69 | 0.69 | 375.7M |
| 2024-09-24 | 0.67 | 0.69 | 0.66 | 0.69 | 322.5M |
| 2024-09-23 | 0.67 | 0.67 | 0.66 | 0.66 | 121.3M |
| 2024-09-20 | 0.67 | 0.67 | 0.66 | 0.67 | 145.6M |
| 2024-09-19 | 0.67 | 0.68 | 0.66 | 0.67 | 155.6M |
| 2024-09-18 | 0.68 | 0.68 | 0.66 | 0.67 | 123.5M |
| 2024-09-13 | 0.68 | 0.68 | 0.67 | 0.67 | 103.2M |
| 2024-09-12 | 0.69 | 0.69 | 0.68 | 0.68 | 108.3M |
| 2024-09-11 | 0.68 | 0.69 | 0.68 | 0.69 | 133.1M |
| 2024-09-10 | 0.68 | 0.69 | 0.67 | 0.68 | 135.6M |
| 2024-09-09 | 0.68 | 0.69 | 0.67 | 0.68 | 121.9M |
| 2024-09-06 | 0.70 | 0.70 | 0.68 | 0.69 | 179.0M |
| 2024-09-05 | 0.70 | 0.70 | 0.69 | 0.69 | 150.6M |
| 2024-09-04 | 0.69 | 0.70 | 0.69 | 0.69 | 95.0M |
| 2024-09-03 | 0.69 | 0.70 | 0.69 | 0.70 | 128.7M |
| 2024-09-02 | 0.72 | 0.72 | 0.69 | 0.69 | 173.1M |
| 2024-08-30 | 0.70 | 0.72 | 0.70 | 0.72 | 311.4M |
| 2024-08-29 | 0.69 | 0.71 | 0.69 | 0.70 | 114.8M |
| 2024-08-28 | 0.70 | 0.70 | 0.69 | 0.69 | 83.4M |
| 2024-08-27 | 0.70 | 0.70 | 0.69 | 0.70 | 115.7M |
| 2024-08-26 | 0.71 | 0.71 | 0.70 | 0.71 | 79.7M |
| 2024-08-23 | 0.71 | 0.71 | 0.70 | 0.71 | 122.3M |
| 2024-08-22 | 0.72 | 0.72 | 0.71 | 0.71 | 99.3M |
| 2024-08-21 | 0.72 | 0.72 | 0.71 | 0.72 | 109.4M |
| 2024-08-20 | 0.73 | 0.73 | 0.71 | 0.72 | 123.0M |
| 2024-08-19 | 0.73 | 0.74 | 0.73 | 0.73 | 106.8M |
| 2024-08-16 | 0.73 | 0.74 | 0.73 | 0.73 | 162.3M |
| 2024-08-15 | 0.72 | 0.74 | 0.72 | 0.73 | 127.3M |
| 2024-08-14 | 0.74 | 0.74 | 0.72 | 0.73 | 79.8M |
| 2024-08-13 | 0.73 | 0.73 | 0.73 | 0.73 | 76.6M |
| 2024-08-12 | 0.73 | 0.73 | 0.73 | 0.73 | 68.8M |
| 2024-08-09 | 0.74 | 0.74 | 0.73 | 0.73 | 116.5M |
| 2024-08-08 | 0.73 | 0.74 | 0.72 | 0.73 | 135.6M |
| 2024-08-07 | 0.74 | 0.74 | 0.73 | 0.73 | 106.1M |
| 2024-08-06 | 0.74 | 0.74 | 0.73 | 0.74 | 124.8M |
| 2024-08-05 | 0.75 | 0.75 | 0.73 | 0.73 | 198.9M |
| 2024-08-02 | 0.76 | 0.77 | 0.75 | 0.75 | 161.9M |
| 2024-08-01 | 0.77 | 0.77 | 0.76 | 0.76 | 211.7M |
| 2024-07-31 | 0.73 | 0.77 | 0.73 | 0.77 | 289.9M |
| 2024-07-30 | 0.73 | 0.74 | 0.72 | 0.73 | 151.4M |
| 2024-07-29 | 0.74 | 0.74 | 0.73 | 0.73 | 138.1M |
| 2024-07-26 | 0.74 | 0.75 | 0.73 | 0.74 | 107.1M |
| 2024-07-25 | 0.73 | 0.75 | 0.73 | 0.74 | 111.8M |
| 2024-07-24 | 0.74 | 0.75 | 0.73 | 0.74 | 144.9M |
| 2024-07-23 | 0.77 | 0.77 | 0.74 | 0.74 | 170.8M |
| 2024-07-22 | 0.77 | 0.78 | 0.77 | 0.78 | 130.0M |
| 2024-07-19 | 0.76 | 0.77 | 0.75 | 0.77 | 193.8M |
| 2024-07-18 | 0.75 | 0.76 | 0.74 | 0.76 | 278.7M |
| 2024-07-17 | 0.75 | 0.76 | 0.75 | 0.75 | 139.4M |
| 2024-07-16 | 0.74 | 0.76 | 0.73 | 0.76 | 219.9M |
| 2024-07-15 | 0.74 | 0.74 | 0.74 | 0.74 | 138.2M |
| 2024-07-12 | 0.74 | 0.75 | 0.73 | 0.74 | 222.9M |
| 2024-07-11 | 0.74 | 0.75 | 0.73 | 0.74 | 297.4M |
| 2024-07-10 | 0.73 | 0.74 | 0.73 | 0.73 | 167.6M |
| 2024-07-09 | 0.71 | 0.74 | 0.71 | 0.73 | 264.1M |
| 2024-07-08 | 0.72 | 0.73 | 0.71 | 0.72 | 131.5M |
| 2024-07-05 | 0.71 | 0.72 | 0.71 | 0.72 | 164.8M |
| 2024-07-04 | 0.72 | 0.73 | 0.71 | 0.71 | 142.2M |
| 2024-07-03 | 0.72 | 0.73 | 0.72 | 0.72 | 152.1M |
| 2024-07-02 | 0.73 | 0.73 | 0.72 | 0.72 | 156.8M |
| 2024-07-01 | 0.74 | 0.74 | 0.72 | 0.73 | 180.7M |
| 2024-06-28 | 0.74 | 0.75 | 0.73 | 0.74 | 161.5M |
| 2024-06-27 | 0.75 | 0.75 | 0.74 | 0.74 | 158.5M |
| 2024-06-26 | 0.74 | 0.76 | 0.74 | 0.75 | 210.0M |
| 2024-06-25 | 0.76 | 0.76 | 0.74 | 0.74 | 317.2M |
| 2024-06-24 | 0.78 | 0.79 | 0.76 | 0.76 | 236.3M |
| 2024-06-21 | 0.78 | 0.78 | 0.77 | 0.78 | 208.6M |
| 2024-06-20 | 0.78 | 0.79 | 0.77 | 0.78 | 263.5M |
| 2024-06-19 | 0.78 | 0.78 | 0.77 | 0.78 | 137.7M |
| 2024-06-18 | 0.78 | 0.79 | 0.78 | 0.78 | 127.7M |
| 2024-06-17 | 0.78 | 0.78 | 0.77 | 0.78 | 230.9M |
| 2024-06-14 | 0.78 | 0.78 | 0.77 | 0.78 | 181.3M |
| 2024-06-13 | 0.78 | 0.79 | 0.78 | 0.78 | 209.0M |
| 2024-06-12 | 0.78 | 0.79 | 0.78 | 0.78 | 169.3M |
| 2024-06-11 | 0.76 | 0.78 | 0.76 | 0.78 | 172.3M |
| 2024-06-07 | 0.77 | 0.77 | 0.76 | 0.76 | 126.4M |
| 2024-06-06 | 0.78 | 0.78 | 0.76 | 0.77 | 123.9M |
| 2024-06-05 | 0.78 | 0.79 | 0.77 | 0.78 | 142.1M |
| 2024-06-04 | 0.77 | 0.78 | 0.77 | 0.78 | 105.9M |
| 2024-06-03 | 0.77 | 0.78 | 0.76 | 0.77 | 224.6M |
| 2024-05-31 | 0.76 | 0.77 | 0.76 | 0.77 | 110.9M |
| 2024-05-30 | 0.76 | 0.77 | 0.75 | 0.77 | 127.4M |
| 2024-05-29 | 0.76 | 0.76 | 0.75 | 0.76 | 90.8M |
| 2024-05-28 | 0.76 | 0.77 | 0.76 | 0.76 | 131.6M |
| 2024-05-27 | 0.75 | 0.76 | 0.74 | 0.76 | 153.2M |
| 2024-05-24 | 0.76 | 0.77 | 0.75 | 0.75 | 147.5M |
| 2024-05-23 | 0.78 | 0.78 | 0.76 | 0.76 | 172.3M |
| 2024-05-22 | 0.77 | 0.78 | 0.77 | 0.78 | 128.2M |
| 2024-05-21 | 0.77 | 0.78 | 0.77 | 0.77 | 212.4M |
| 2024-05-20 | 0.78 | 0.78 | 0.77 | 0.78 | 153.0M |
| 2024-05-17 | 0.77 | 0.78 | 0.76 | 0.78 | 126.5M |
| 2024-05-16 | 0.78 | 0.78 | 0.77 | 0.77 | 126.6M |
| 2024-05-15 | 0.78 | 0.78 | 0.77 | 0.77 | 126.6M |
| 2024-05-14 | 0.79 | 0.79 | 0.78 | 0.78 | 96.3M |
| 2024-05-13 | 0.79 | 0.79 | 0.78 | 0.79 | 110.3M |
| 2024-05-10 | 0.80 | 0.80 | 0.79 | 0.79 | 161.8M |
| 2024-05-09 | 0.78 | 0.80 | 0.78 | 0.80 | 202.1M |
| 2024-05-08 | 0.79 | 0.79 | 0.78 | 0.78 | 117.8M |
| 2024-05-07 | 0.80 | 0.80 | 0.79 | 0.79 | 134.6M |
| 2024-05-06 | 0.81 | 0.81 | 0.80 | 0.80 | 148.6M |
| 2024-04-30 | 0.80 | 0.80 | 0.79 | 0.79 | 135.0M |
| 2024-04-29 | 0.78 | 0.80 | 0.78 | 0.80 | 256.0M |
| 2024-04-26 | 0.76 | 0.78 | 0.76 | 0.78 | 173.5M |
| 2024-04-25 | 0.76 | 0.76 | 0.75 | 0.76 | 111.2M |
| 2024-04-24 | 0.75 | 0.76 | 0.75 | 0.76 | 114.2M |
| 2024-04-23 | 0.75 | 0.76 | 0.75 | 0.75 | 111.7M |
| 2024-04-22 | 0.75 | 0.76 | 0.74 | 0.76 | 114.9M |
| 2024-04-19 | 0.77 | 0.77 | 0.75 | 0.75 | 147.8M |
| 2024-04-18 | 0.77 | 0.78 | 0.76 | 0.77 | 133.5M |
| 2024-04-17 | 0.76 | 0.77 | 0.76 | 0.77 | 122.8M |
| 2024-04-16 | 0.78 | 0.78 | 0.76 | 0.76 | 129.2M |
| 2024-04-15 | 0.76 | 0.78 | 0.76 | 0.77 | 159.4M |
| 2024-04-12 | 0.76 | 0.77 | 0.76 | 0.76 | 127.7M |
| 2024-04-11 | 0.76 | 0.77 | 0.76 | 0.76 | 135.5M |
| 2024-04-10 | 0.77 | 0.77 | 0.76 | 0.76 | 121.0M |
| 2024-04-09 | 0.76 | 0.77 | 0.76 | 0.77 | 112.1M |
| 2024-04-08 | 0.78 | 0.78 | 0.76 | 0.76 | 127.1M |
| 2024-04-03 | 0.79 | 0.79 | 0.78 | 0.78 | 130.0M |
| 2024-04-02 | 0.80 | 0.80 | 0.79 | 0.79 | 110.3M |
| 2024-04-01 | 0.79 | 0.80 | 0.79 | 0.80 | 131.1M |
| 2024-03-29 | 0.79 | 0.79 | 0.77 | 0.79 | 143.6M |
| 2024-03-28 | 0.78 | 0.79 | 0.78 | 0.79 | 194.0M |
| 2024-03-27 | 0.80 | 0.80 | 0.78 | 0.78 | 178.2M |
| 2024-03-26 | 0.81 | 0.81 | 0.79 | 0.80 | 180.0M |
| 2024-03-25 | 0.82 | 0.82 | 0.80 | 0.81 | 203.0M |
| 2024-03-22 | 0.83 | 0.83 | 0.82 | 0.82 | 383.6M |
| 2024-03-21 | 0.84 | 0.85 | 0.83 | 0.83 | 237.6M |
| 2024-03-20 | 0.83 | 0.84 | 0.83 | 0.84 | 113.6M |
| 2024-03-19 | 0.85 | 0.85 | 0.84 | 0.84 | 141.1M |
| 2024-03-18 | 0.83 | 0.85 | 0.83 | 0.85 | 179.0M |
| 2024-03-15 | 0.83 | 0.84 | 0.82 | 0.83 | 150.4M |
| 2024-03-14 | 0.84 | 0.84 | 0.82 | 0.83 | 170.8M |
| 2024-03-13 | 0.84 | 0.85 | 0.84 | 0.84 | 210.3M |
| 2024-03-12 | 0.84 | 0.85 | 0.84 | 0.84 | 154.1M |
| 2024-03-11 | 0.82 | 0.84 | 0.82 | 0.84 | 164.4M |
| 2024-03-08 | 0.82 | 0.83 | 0.82 | 0.83 | 174.9M |
| 2024-03-07 | 0.84 | 0.84 | 0.82 | 0.82 | 270.3M |
| 2024-03-06 | 0.84 | 0.85 | 0.83 | 0.84 | 188.0M |
| 2024-03-05 | 0.84 | 0.85 | 0.83 | 0.84 | 521.7M |
| 2024-03-04 | 0.84 | 0.85 | 0.83 | 0.84 | 193.5M |
| 2024-03-01 | 0.84 | 0.84 | 0.83 | 0.84 | 253.0M |
| 2024-02-29 | 0.79 | 0.83 | 0.79 | 0.83 | 350.9M |
| 2024-02-28 | 0.82 | 0.84 | 0.79 | 0.80 | 315.4M |
| 2024-02-27 | 0.79 | 0.82 | 0.78 | 0.82 | 333.7M |
| 2024-02-26 | 0.79 | 0.80 | 0.78 | 0.79 | 260.4M |
| 2024-02-23 | 0.79 | 0.79 | 0.78 | 0.79 | 239.2M |
| 2024-02-22 | 0.78 | 0.79 | 0.78 | 0.78 | 184.2M |
| 2024-02-21 | 0.77 | 0.79 | 0.77 | 0.78 | 264.2M |
| 2024-02-20 | 0.78 | 0.78 | 0.77 | 0.78 | 166.0M |
| 2024-02-19 | 0.79 | 0.79 | 0.77 | 0.78 | 991.6M |
| 2024-02-08 | 0.78 | 0.79 | 0.77 | 0.77 | 368.7M |
| 2024-02-07 | 0.74 | 0.77 | 0.74 | 0.76 | 377.5M |
| 2024-02-06 | 0.69 | 0.74 | 0.69 | 0.74 | 414.8M |
| 2024-02-05 | 0.69 | 0.71 | 0.66 | 0.70 | 518.0M |
| 2024-02-02 | 0.71 | 0.72 | 0.67 | 0.69 | 414.9M |
| 2024-02-01 | 0.70 | 0.73 | 0.70 | 0.71 | 339.0M |
| 2024-01-31 | 0.72 | 0.72 | 0.70 | 0.71 | 380.9M |
| 2024-01-30 | 0.74 | 0.75 | 0.72 | 0.72 | 280.2M |
| 2024-01-29 | 0.78 | 0.78 | 0.75 | 0.75 | 289.3M |
| 2024-01-26 | 0.79 | 0.79 | 0.77 | 0.77 | 364.9M |
| 2024-01-25 | 0.77 | 0.79 | 0.77 | 0.79 | 301.0M |
| 2024-01-24 | 0.78 | 0.78 | 0.75 | 0.77 | 286.0M |
| 2024-01-23 | 0.76 | 0.78 | 0.76 | 0.77 | 244.3M |
| 2024-01-22 | 0.79 | 0.79 | 0.76 | 0.76 | 248.5M |
| 2024-01-19 | 0.79 | 0.80 | 0.79 | 0.79 | 211.9M |
| 2024-01-18 | 0.78 | 0.79 | 0.77 | 0.79 | 337.8M |
| 2024-01-17 | 0.80 | 0.80 | 0.78 | 0.78 | 226.5M |
| 2024-01-16 | 0.80 | 0.80 | 0.79 | 0.80 | 220.5M |
| 2024-01-15 | 0.80 | 0.81 | 0.80 | 0.80 | 203.9M |
| 2024-01-12 | 0.81 | 0.82 | 0.80 | 0.80 | 245.1M |
| 2024-01-11 | 0.80 | 0.82 | 0.80 | 0.81 | 241.3M |
| 2024-01-10 | 0.80 | 0.82 | 0.80 | 0.80 | 301.7M |
| 2024-01-09 | 0.81 | 0.82 | 0.80 | 0.81 | 288.5M |
| 2024-01-08 | 0.83 | 0.83 | 0.81 | 0.81 | 299.2M |
| 2024-01-05 | 0.85 | 0.85 | 0.83 | 0.83 | 337.5M |
| 2024-01-04 | 0.86 | 0.86 | 0.84 | 0.85 | 280.4M |
| 2024-01-03 | 0.87 | 0.87 | 0.85 | 0.86 | 329.9M |
| 2024-01-02 | 0.88 | 0.88 | 0.87 | 0.87 | 211.7M |