1.76
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 | 1.67 | 1.67 | 1.65 | 1.65 | 38.6M |
| 2024-12-30 | 1.66 | 1.68 | 1.66 | 1.67 | 20.5M |
| 2024-12-27 | 1.67 | 1.67 | 1.66 | 1.67 | 24.2M |
| 2024-12-26 | 1.67 | 1.67 | 1.67 | 1.67 | 24.3M |
| 2024-12-25 | 1.67 | 1.68 | 1.67 | 1.67 | 29.7M |
| 2024-12-24 | 1.66 | 1.68 | 1.66 | 1.68 | 28.1M |
| 2024-12-23 | 1.67 | 1.67 | 1.65 | 1.66 | 58.2M |
| 2024-12-20 | 1.72 | 1.73 | 1.72 | 1.72 | 38.4M |
| 2024-12-19 | 1.72 | 1.73 | 1.70 | 1.72 | 200.9M |
| 2024-12-18 | 1.72 | 1.73 | 1.72 | 1.72 | 24.8M |
| 2024-12-17 | 1.72 | 1.73 | 1.71 | 1.72 | 157.0M |
| 2024-12-16 | 1.74 | 1.74 | 1.71 | 1.72 | 28.2M |
| 2024-12-13 | 1.77 | 1.77 | 1.73 | 1.73 | 260.2M |
| 2024-12-12 | 1.75 | 1.78 | 1.75 | 1.77 | 146.0M |
| 2024-12-11 | 1.74 | 1.77 | 1.74 | 1.76 | 313.3M |
| 2024-12-10 | 1.78 | 1.80 | 1.75 | 1.75 | 171.0M |
| 2024-12-09 | 1.73 | 1.74 | 1.72 | 1.73 | 15.6M |
| 2024-12-06 | 1.71 | 1.73 | 1.71 | 1.73 | 26.5M |
| 2024-12-05 | 1.71 | 1.72 | 1.71 | 1.71 | 13.6M |
| 2024-12-04 | 1.72 | 1.72 | 1.71 | 1.71 | 23.6M |
| 2024-12-03 | 1.72 | 1.72 | 1.71 | 1.72 | 20.7M |
| 2024-12-02 | 1.71 | 1.72 | 1.70 | 1.72 | 26.1M |
| 2024-11-29 | 1.72 | 1.72 | 1.69 | 1.71 | 17.3M |
| 2024-11-28 | 1.79 | 1.79 | 1.77 | 1.77 | 21.8M |
| 2024-11-27 | 1.76 | 1.79 | 1.75 | 1.79 | 46.1M |
| 2024-11-26 | 1.77 | 1.77 | 1.76 | 1.76 | 39.2M |
| 2024-11-25 | 1.77 | 1.78 | 1.75 | 1.76 | 17.5M |
| 2024-11-22 | 1.82 | 1.82 | 1.77 | 1.77 | 18.4M |
| 2024-11-21 | 1.83 | 1.83 | 1.81 | 1.82 | 13.0M |
| 2024-11-20 | 1.83 | 1.83 | 1.81 | 1.83 | 14.1M |
| 2024-11-19 | 1.83 | 1.83 | 1.79 | 1.82 | 20.0M |
| 2024-11-18 | 1.84 | 1.86 | 1.81 | 1.82 | 20.1M |
| 2024-11-15 | 1.85 | 1.86 | 1.83 | 1.84 | 20.2M |
| 2024-11-14 | 1.88 | 1.88 | 1.85 | 1.86 | 70.5M |
| 2024-11-13 | 1.87 | 1.88 | 1.86 | 1.88 | 21.9M |
| 2024-11-12 | 1.88 | 1.92 | 1.86 | 1.87 | 81.7M |
| 2024-11-11 | 1.87 | 1.90 | 1.85 | 1.89 | 24.6M |
| 2024-11-08 | 1.92 | 1.94 | 1.89 | 1.90 | 21.9M |
| 2024-11-07 | 1.84 | 1.92 | 1.84 | 1.92 | 112.9M |
| 2024-11-06 | 1.87 | 1.88 | 1.84 | 1.86 | 18.8M |
| 2024-11-05 | 1.83 | 1.88 | 1.82 | 1.87 | 21.8M |
| 2024-11-04 | 1.82 | 1.83 | 1.81 | 1.83 | 15.4M |
| 2024-11-01 | 1.82 | 1.84 | 1.81 | 1.82 | 15.6M |
| 2024-10-31 | 1.82 | 1.83 | 1.80 | 1.82 | 23.6M |
| 2024-10-30 | 1.83 | 1.84 | 1.81 | 1.82 | 22.3M |
| 2024-10-29 | 1.94 | 1.95 | 1.91 | 1.91 | 22.6M |
| 2024-10-28 | 1.92 | 1.94 | 1.91 | 1.94 | 18.8M |
| 2024-10-25 | 1.92 | 1.94 | 1.91 | 1.92 | 24.8M |
| 2024-10-24 | 1.93 | 1.93 | 1.91 | 1.92 | 60.3M |
| 2024-10-23 | 1.93 | 1.95 | 1.92 | 1.94 | 41.2M |
| 2024-10-22 | 1.89 | 1.93 | 1.89 | 1.93 | 21.0M |
| 2024-10-21 | 1.91 | 1.91 | 1.88 | 1.90 | 80.3M |
| 2024-10-18 | 1.85 | 1.93 | 1.84 | 1.90 | 23.8M |
| 2024-10-17 | 1.89 | 1.90 | 1.85 | 1.85 | 24.4M |
| 2024-10-16 | 1.89 | 1.91 | 1.87 | 1.89 | 14.4M |
| 2024-10-15 | 1.95 | 1.95 | 1.90 | 1.90 | 19.6M |
| 2024-10-14 | 1.91 | 1.96 | 1.91 | 1.95 | 47.1M |
| 2024-10-11 | 1.94 | 1.96 | 1.90 | 1.91 | 143.0M |
| 2024-10-10 | 1.93 | 2.01 | 1.92 | 1.96 | 44.9M |
| 2024-10-09 | 2.10 | 2.10 | 1.91 | 1.93 | 72.5M |
| 2024-10-08 | 2.23 | 2.23 | 2.02 | 2.11 | 74.3M |
| 2024-09-30 | 1.93 | 2.05 | 1.91 | 2.03 | 60.8M |
| 2024-09-27 | 1.87 | 1.89 | 1.82 | 1.87 | 42.1M |
| 2024-09-26 | 1.76 | 1.88 | 1.76 | 1.88 | 34.1M |
| 2024-09-25 | 1.75 | 1.80 | 1.75 | 1.76 | 32.3M |
| 2024-09-24 | 1.68 | 1.74 | 1.68 | 1.74 | 73.1M |
| 2024-09-23 | 1.66 | 1.69 | 1.66 | 1.68 | 112.8M |
| 2024-09-20 | 1.66 | 1.67 | 1.64 | 1.66 | 15.5M |
| 2024-09-19 | 1.63 | 1.66 | 1.62 | 1.66 | 33.0M |
| 2024-09-18 | 1.61 | 1.63 | 1.61 | 1.63 | 15.7M |
| 2024-09-13 | 1.62 | 1.63 | 1.61 | 1.61 | 13.8M |
| 2024-09-12 | 1.64 | 1.64 | 1.62 | 1.62 | 17.8M |
| 2024-09-11 | 1.64 | 1.64 | 1.62 | 1.63 | 16.3M |
| 2024-09-10 | 1.64 | 1.64 | 1.63 | 1.64 | 15.7M |
| 2024-09-09 | 1.67 | 1.67 | 1.63 | 1.64 | 23.1M |
| 2024-09-06 | 1.69 | 1.69 | 1.67 | 1.67 | 18.4M |
| 2024-09-05 | 1.69 | 1.70 | 1.68 | 1.69 | 17.4M |
| 2024-09-04 | 1.69 | 1.71 | 1.69 | 1.70 | 19.0M |
| 2024-09-03 | 1.69 | 1.71 | 1.69 | 1.70 | 12.1M |
| 2024-09-02 | 1.72 | 1.72 | 1.69 | 1.69 | 15.6M |
| 2024-08-30 | 1.69 | 1.74 | 1.68 | 1.72 | 19.7M |
| 2024-08-29 | 1.68 | 1.69 | 1.68 | 1.69 | 17.0M |
| 2024-08-28 | 1.70 | 1.70 | 1.67 | 1.68 | 28.2M |
| 2024-08-27 | 1.71 | 1.71 | 1.70 | 1.70 | 14.6M |
| 2024-08-26 | 1.72 | 1.72 | 1.71 | 1.71 | 16.9M |
| 2024-08-23 | 1.69 | 1.72 | 1.69 | 1.71 | 21.8M |
| 2024-08-22 | 1.70 | 1.70 | 1.69 | 1.70 | 15.4M |
| 2024-08-21 | 1.70 | 1.71 | 1.69 | 1.70 | 14.4M |
| 2024-08-20 | 1.71 | 1.71 | 1.70 | 1.70 | 13.0M |
| 2024-08-19 | 1.70 | 1.72 | 1.70 | 1.71 | 13.3M |
| 2024-08-16 | 1.71 | 1.71 | 1.70 | 1.70 | 12.9M |
| 2024-08-15 | 1.69 | 1.71 | 1.68 | 1.71 | 13.6M |
| 2024-08-14 | 1.70 | 1.70 | 1.69 | 1.69 | 11.6M |
| 2024-08-13 | 1.70 | 1.71 | 1.69 | 1.70 | 13.6M |
| 2024-08-12 | 1.71 | 1.71 | 1.70 | 1.70 | 12.0M |
| 2024-08-09 | 1.72 | 1.73 | 1.71 | 1.71 | 13.4M |
| 2024-08-08 | 1.71 | 1.73 | 1.70 | 1.72 | 12.6M |
| 2024-08-07 | 1.71 | 1.72 | 1.69 | 1.71 | 13.6M |
| 2024-08-06 | 1.73 | 1.73 | 1.69 | 1.71 | 17.8M |
| 2024-08-05 | 1.72 | 1.75 | 1.71 | 1.71 | 21.6M |
| 2024-08-02 | 1.73 | 1.74 | 1.72 | 1.72 | 15.1M |
| 2024-08-01 | 1.75 | 1.75 | 1.73 | 1.74 | 13.3M |
| 2024-07-31 | 1.70 | 1.75 | 1.70 | 1.75 | 17.3M |
| 2024-07-30 | 1.72 | 1.72 | 1.69 | 1.70 | 16.7M |
| 2024-07-29 | 1.73 | 1.74 | 1.72 | 1.72 | 12.2M |
| 2024-07-26 | 1.71 | 1.74 | 1.71 | 1.73 | 18.4M |
| 2024-07-25 | 1.70 | 1.71 | 1.69 | 1.70 | 22.5M |
| 2024-07-24 | 1.73 | 1.74 | 1.70 | 1.70 | 19.4M |
| 2024-07-23 | 1.77 | 1.77 | 1.73 | 1.73 | 27.3M |
| 2024-07-22 | 1.79 | 1.79 | 1.77 | 1.77 | 16.9M |
| 2024-07-19 | 1.78 | 1.79 | 1.77 | 1.79 | 16.7M |
| 2024-07-18 | 1.77 | 1.79 | 1.76 | 1.78 | 20.6M |
| 2024-07-17 | 1.77 | 1.78 | 1.76 | 1.77 | 15.8M |
| 2024-07-16 | 1.77 | 1.77 | 1.76 | 1.77 | 23.7M |
| 2024-07-15 | 1.78 | 1.78 | 1.77 | 1.78 | 20.5M |
| 2024-07-12 | 1.77 | 1.79 | 1.77 | 1.79 | 223.2M |
| 2024-07-11 | 1.75 | 1.77 | 1.75 | 1.77 | 14.8M |
| 2024-07-10 | 1.75 | 1.75 | 1.74 | 1.74 | 18.3M |
| 2024-07-09 | 1.73 | 1.75 | 1.72 | 1.74 | 18.8M |
| 2024-07-08 | 1.75 | 1.75 | 1.73 | 1.73 | 20.6M |
| 2024-07-05 | 1.77 | 1.77 | 1.74 | 1.75 | 14.3M |
| 2024-07-04 | 1.77 | 1.78 | 1.76 | 1.77 | 18.0M |
| 2024-07-03 | 1.77 | 1.78 | 1.77 | 1.77 | 15.5M |
| 2024-07-02 | 1.79 | 1.79 | 1.77 | 1.78 | 16.5M |
| 2024-07-01 | 1.77 | 1.79 | 1.77 | 1.79 | 17.3M |
| 2024-06-28 | 1.78 | 1.79 | 1.77 | 1.78 | 16.1M |
| 2024-06-27 | 1.80 | 1.80 | 1.78 | 1.78 | 17.9M |
| 2024-06-26 | 1.79 | 1.80 | 1.78 | 1.80 | 15.6M |
| 2024-06-25 | 1.78 | 1.80 | 1.78 | 1.79 | 18.1M |
| 2024-06-24 | 1.79 | 1.80 | 1.78 | 1.79 | 17.7M |
| 2024-06-21 | 1.80 | 1.80 | 1.78 | 1.80 | 18.7M |
| 2024-06-20 | 1.81 | 1.82 | 1.79 | 1.80 | 41.2M |
| 2024-06-19 | 1.83 | 1.83 | 1.81 | 1.82 | 16.9M |
| 2024-06-18 | 1.82 | 1.83 | 1.82 | 1.83 | 20.3M |
| 2024-06-17 | 1.83 | 1.83 | 1.82 | 1.83 | 20.9M |
| 2024-06-14 | 1.81 | 1.84 | 1.81 | 1.84 | 21.3M |
| 2024-06-13 | 1.85 | 1.85 | 1.82 | 1.82 | 117.5M |
| 2024-06-12 | 1.85 | 1.85 | 1.84 | 1.85 | 62.8M |
| 2024-06-11 | 1.87 | 1.87 | 1.84 | 1.85 | 24.8M |
| 2024-06-07 | 1.88 | 1.88 | 1.86 | 1.87 | 16.8M |
| 2024-06-06 | 1.88 | 1.89 | 1.87 | 1.88 | 14.7M |
| 2024-06-05 | 1.90 | 1.90 | 1.88 | 1.88 | 26.7M |
| 2024-06-04 | 1.87 | 1.90 | 1.87 | 1.90 | 17.8M |
| 2024-06-03 | 1.88 | 1.89 | 1.87 | 1.88 | 16.4M |
| 2024-05-31 | 1.89 | 1.89 | 1.88 | 1.88 | 16.1M |
| 2024-05-30 | 1.90 | 1.90 | 1.88 | 1.89 | 16.7M |
| 2024-05-29 | 1.91 | 1.91 | 1.90 | 1.90 | 18.9M |
| 2024-05-28 | 1.94 | 1.94 | 1.91 | 1.91 | 16.7M |
| 2024-05-27 | 1.92 | 1.94 | 1.92 | 1.94 | 17.1M |
| 2024-05-24 | 1.93 | 1.94 | 1.92 | 1.92 | 20.6M |
| 2024-05-23 | 1.95 | 1.95 | 1.93 | 1.93 | 16.4M |
| 2024-05-22 | 1.96 | 1.96 | 1.95 | 1.96 | 17.5M |
| 2024-05-21 | 1.96 | 1.97 | 1.96 | 1.96 | 17.0M |
| 2024-05-20 | 1.97 | 1.98 | 1.96 | 1.97 | 17.0M |
| 2024-05-17 | 1.96 | 1.98 | 1.94 | 1.97 | 21.3M |
| 2024-05-16 | 1.95 | 1.96 | 1.94 | 1.96 | 21.4M |
| 2024-05-15 | 1.95 | 1.96 | 1.94 | 1.95 | 22.8M |
| 2024-05-14 | 1.95 | 1.96 | 1.94 | 1.94 | 24.0M |
| 2024-05-13 | 1.96 | 1.96 | 1.94 | 1.95 | 34.8M |
| 2024-05-10 | 1.95 | 1.96 | 1.94 | 1.96 | 27.8M |
| 2024-05-09 | 1.93 | 1.96 | 1.93 | 1.96 | 22.0M |
| 2024-05-08 | 1.96 | 1.96 | 1.93 | 1.93 | 19.5M |
| 2024-05-07 | 1.96 | 1.96 | 1.95 | 1.96 | 17.6M |
| 2024-05-06 | 1.95 | 1.97 | 1.93 | 1.96 | 19.5M |
| 2024-04-30 | 1.93 | 1.95 | 1.92 | 1.92 | 23.2M |
| 2024-04-29 | 1.92 | 1.95 | 1.90 | 1.93 | 26.5M |
| 2024-04-26 | 1.88 | 1.91 | 1.88 | 1.91 | 18.8M |
| 2024-04-25 | 1.88 | 1.90 | 1.88 | 1.89 | 20.9M |
| 2024-04-24 | 1.88 | 1.89 | 1.87 | 1.89 | 21.5M |
| 2024-04-23 | 1.90 | 1.90 | 1.87 | 1.88 | 22.3M |
| 2024-04-22 | 1.89 | 1.92 | 1.89 | 1.90 | 18.0M |
| 2024-04-19 | 1.90 | 1.91 | 1.89 | 1.90 | 22.0M |
| 2024-04-18 | 1.90 | 1.94 | 1.90 | 1.91 | 21.5M |
| 2024-04-17 | 1.88 | 1.91 | 1.86 | 1.91 | 20.1M |
| 2024-04-16 | 1.89 | 1.89 | 1.87 | 1.88 | 21.5M |
| 2024-04-15 | 1.84 | 1.89 | 1.84 | 1.89 | 25.5M |
| 2024-04-12 | 1.86 | 1.87 | 1.84 | 1.84 | 17.5M |
| 2024-04-11 | 1.85 | 1.87 | 1.84 | 1.86 | 20.4M |
| 2024-04-10 | 1.88 | 1.88 | 1.84 | 1.85 | 20.4M |
| 2024-04-09 | 1.89 | 1.89 | 1.87 | 1.88 | 20.1M |
| 2024-04-08 | 1.92 | 1.92 | 1.89 | 1.89 | 21.1M |
| 2024-04-03 | 1.92 | 1.92 | 1.91 | 1.92 | 20.6M |
| 2024-04-02 | 1.93 | 1.93 | 1.91 | 1.92 | 25.8M |
| 2024-04-01 | 1.88 | 1.93 | 1.88 | 1.93 | 34.7M |
| 2024-03-29 | 1.87 | 1.88 | 1.86 | 1.88 | 16.1M |
| 2024-03-28 | 1.86 | 1.89 | 1.85 | 1.87 | 21.0M |
| 2024-03-27 | 1.87 | 1.88 | 1.86 | 1.86 | 21.6M |
| 2024-03-26 | 1.85 | 1.87 | 1.85 | 1.87 | 22.8M |
| 2024-03-25 | 1.85 | 1.87 | 1.85 | 1.86 | 24.5M |
| 2024-03-22 | 1.88 | 1.88 | 1.85 | 1.86 | 24.9M |
| 2024-03-21 | 1.88 | 1.88 | 1.87 | 1.88 | 19.8M |
| 2024-03-20 | 1.88 | 1.88 | 1.87 | 1.88 | 21.4M |
| 2024-03-19 | 1.88 | 1.90 | 1.87 | 1.88 | 22.6M |
| 2024-03-18 | 1.88 | 1.89 | 1.87 | 1.88 | 21.9M |
| 2024-03-15 | 1.88 | 1.89 | 1.87 | 1.88 | 27.3M |
| 2024-03-14 | 1.88 | 1.89 | 1.87 | 1.88 | 24.5M |
| 2024-03-13 | 1.88 | 1.89 | 1.87 | 1.88 | 22.9M |
| 2024-03-12 | 1.87 | 1.89 | 1.86 | 1.88 | 26.6M |
| 2024-03-11 | 1.86 | 1.87 | 1.85 | 1.87 | 25.3M |
| 2024-03-08 | 1.85 | 1.86 | 1.84 | 1.86 | 23.7M |
| 2024-03-07 | 1.85 | 1.88 | 1.85 | 1.86 | 25.1M |
| 2024-03-06 | 1.87 | 1.87 | 1.85 | 1.86 | 123.2M |
| 2024-03-05 | 1.85 | 1.88 | 1.85 | 1.88 | 24.1M |
| 2024-03-04 | 1.88 | 1.88 | 1.85 | 1.86 | 30.8M |
| 2024-03-01 | 1.86 | 1.88 | 1.85 | 1.88 | 21.4M |
| 2024-02-29 | 1.82 | 1.86 | 1.82 | 1.86 | 23.6M |
| 2024-02-28 | 1.85 | 1.85 | 1.83 | 1.83 | 21.8M |
| 2024-02-27 | 1.82 | 1.85 | 1.82 | 1.85 | 23.9M |
| 2024-02-26 | 1.83 | 1.85 | 1.82 | 1.83 | 19.2M |
| 2024-02-23 | 1.83 | 1.85 | 1.82 | 1.84 | 22.9M |
| 2024-02-22 | 1.83 | 1.84 | 1.82 | 1.83 | 29.0M |
| 2024-02-21 | 1.79 | 1.85 | 1.78 | 1.83 | 34.8M |
| 2024-02-20 | 1.79 | 1.80 | 1.77 | 1.80 | 25.6M |
| 2024-02-19 | 1.78 | 1.79 | 1.77 | 1.79 | 21.1M |
| 2024-02-08 | 1.76 | 1.78 | 1.75 | 1.76 | 20.7M |
| 2024-02-07 | 1.75 | 1.76 | 1.73 | 1.76 | 28.4M |
| 2024-02-06 | 1.68 | 1.75 | 1.67 | 1.75 | 28.8M |
| 2024-02-05 | 1.68 | 1.70 | 1.64 | 1.69 | 20.9M |
| 2024-02-02 | 1.69 | 1.71 | 1.64 | 1.68 | 22.3M |
| 2024-02-01 | 1.69 | 1.71 | 1.68 | 1.70 | 22.4M |
| 2024-01-31 | 1.71 | 1.71 | 1.68 | 1.70 | 22.5M |
| 2024-01-30 | 1.73 | 1.73 | 1.71 | 1.71 | 24.0M |
| 2024-01-29 | 1.73 | 1.75 | 1.73 | 1.74 | 26.4M |
| 2024-01-26 | 1.72 | 1.74 | 1.71 | 1.73 | 26.4M |
| 2024-01-25 | 1.69 | 1.72 | 1.69 | 1.72 | 28.2M |
| 2024-01-24 | 1.66 | 1.69 | 1.64 | 1.69 | 24.7M |
| 2024-01-23 | 1.65 | 1.67 | 1.63 | 1.66 | 27.7M |
| 2024-01-22 | 1.68 | 1.69 | 1.65 | 1.65 | 29.7M |
| 2024-01-19 | 1.69 | 1.70 | 1.68 | 1.69 | 23.7M |
| 2024-01-18 | 1.68 | 1.69 | 1.64 | 1.69 | 26.1M |
| 2024-01-17 | 1.71 | 1.71 | 1.68 | 1.68 | 24.4M |
| 2024-01-16 | 1.70 | 1.71 | 1.69 | 1.71 | 22.5M |
| 2024-01-15 | 1.69 | 1.70 | 1.68 | 1.70 | 22.5M |
| 2024-01-12 | 1.70 | 1.71 | 1.69 | 1.69 | 21.1M |
| 2024-01-11 | 1.69 | 1.71 | 1.68 | 1.70 | 22.4M |
| 2024-01-10 | 1.70 | 1.70 | 1.68 | 1.69 | 22.4M |
| 2024-01-09 | 1.70 | 1.70 | 1.69 | 1.70 | 23.0M |
| 2024-01-08 | 1.71 | 1.72 | 1.69 | 1.70 | 19.6M |
| 2024-01-05 | 1.72 | 1.73 | 1.70 | 1.71 | 23.8M |
| 2024-01-04 | 1.73 | 1.73 | 1.70 | 1.71 | 24.6M |
| 2024-01-03 | 1.73 | 1.74 | 1.72 | 1.73 | 23.0M |
| 2024-01-02 | 1.76 | 1.76 | 1.73 | 1.74 | 22.0M |