Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.31 | 1.32 | 1.30 | 1.32 | 24.2M |
| 2025-09-25 | 1.32 | 1.33 | 1.31 | 1.31 | 18.7M |
| 2025-09-24 | 1.32 | 1.33 | 1.31 | 1.32 | 14.9M |
| 2025-09-23 | 1.33 | 1.33 | 1.32 | 1.32 | 20.8M |
| 2025-09-22 | 1.36 | 1.36 | 1.32 | 1.33 | 28.2M |
| 2025-09-19 | 1.34 | 1.36 | 1.34 | 1.36 | 30.4M |
| 2025-09-18 | 1.36 | 1.36 | 1.33 | 1.34 | 33.4M |
| 2025-09-17 | 1.36 | 1.36 | 1.35 | 1.36 | 25.2M |
| 2025-09-16 | 1.35 | 1.37 | 1.35 | 1.36 | 23.3M |
| 2025-09-15 | 1.35 | 1.36 | 1.35 | 1.35 | 20.3M |
| 2025-09-12 | 1.36 | 1.37 | 1.35 | 1.35 | 28.8M |
| 2025-09-11 | 1.35 | 1.36 | 1.35 | 1.36 | 26.1M |
| 2025-09-10 | 1.34 | 1.36 | 1.34 | 1.35 | 19.2M |
| 2025-09-09 | 1.35 | 1.35 | 1.34 | 1.34 | 22.1M |
| 2025-09-08 | 1.33 | 1.35 | 1.33 | 1.35 | 21.6M |
| 2025-09-05 | 1.32 | 1.34 | 1.31 | 1.33 | 22.7M |
| 2025-09-04 | 1.33 | 1.33 | 1.31 | 1.32 | 23.2M |
| 2025-09-03 | 1.33 | 1.34 | 1.32 | 1.33 | 16.9M |
| 2025-09-02 | 1.33 | 1.34 | 1.33 | 1.33 | 28.3M |
| 2025-09-01 | 1.33 | 1.34 | 1.33 | 1.33 | 20.6M |
| 2025-08-29 | 1.34 | 1.35 | 1.33 | 1.33 | 29.3M |
| 2025-08-28 | 1.34 | 1.35 | 1.34 | 1.34 | 21.9M |
| 2025-08-27 | 1.36 | 1.37 | 1.34 | 1.34 | 23.3M |
| 2025-08-26 | 1.37 | 1.37 | 1.36 | 1.36 | 13.7M |
| 2025-08-25 | 1.37 | 1.38 | 1.37 | 1.37 | 24.8M |
| 2025-08-22 | 1.37 | 1.37 | 1.35 | 1.36 | 26.0M |
| 2025-08-21 | 1.36 | 1.37 | 1.36 | 1.37 | 40.2M |
| 2025-08-20 | 1.36 | 1.36 | 1.35 | 1.36 | 21.6M |
| 2025-08-19 | 1.37 | 1.37 | 1.36 | 1.36 | 24.9M |
| 2025-08-18 | 1.37 | 1.37 | 1.37 | 1.37 | 22.7M |
| 2025-08-15 | 1.38 | 1.38 | 1.37 | 1.37 | 42.4M |
| 2025-08-14 | 1.39 | 1.39 | 1.37 | 1.38 | 67.8M |
| 2025-08-13 | 1.39 | 1.39 | 1.38 | 1.39 | 38.8M |
| 2025-08-12 | 1.36 | 1.39 | 1.36 | 1.38 | 48.9M |
| 2025-08-11 | 1.37 | 1.37 | 1.36 | 1.36 | 20.4M |
| 2025-08-08 | 1.37 | 1.37 | 1.36 | 1.37 | 40.3M |
| 2025-08-07 | 1.35 | 1.36 | 1.35 | 1.36 | 41.2M |
| 2025-08-06 | 1.35 | 1.36 | 1.35 | 1.35 | 38.3M |
| 2025-08-05 | 1.33 | 1.35 | 1.33 | 1.35 | 36.3M |
| 2025-08-04 | 1.33 | 1.33 | 1.31 | 1.33 | 49.2M |
| 2025-08-01 | 1.34 | 1.34 | 1.33 | 1.33 | 63.1M |
| 2025-07-31 | 1.37 | 1.37 | 1.34 | 1.34 | 64.8M |
| 2025-07-30 | 1.36 | 1.37 | 1.36 | 1.36 | 78.0M |
| 2025-07-29 | 1.36 | 1.37 | 1.35 | 1.36 | 72.1M |
| 2025-07-28 | 1.39 | 1.39 | 1.36 | 1.37 | 49.6M |
| 2025-07-25 | 1.40 | 1.40 | 1.38 | 1.38 | 36.7M |
| 2025-07-24 | 1.37 | 1.39 | 1.36 | 1.39 | 52.0M |
| 2025-07-23 | 1.38 | 1.38 | 1.36 | 1.37 | 52.5M |
| 2025-07-22 | 1.34 | 1.37 | 1.33 | 1.36 | 54.5M |
| 2025-07-21 | 1.31 | 1.34 | 1.31 | 1.34 | 34.0M |
| 2025-07-18 | 1.31 | 1.31 | 1.31 | 1.31 | 26.2M |
| 2025-07-17 | 1.32 | 1.32 | 1.31 | 1.31 | 29.6M |
| 2025-07-16 | 1.31 | 1.32 | 1.31 | 1.31 | 42.7M |
| 2025-07-15 | 1.33 | 1.33 | 1.30 | 1.31 | 48.0M |
| 2025-07-14 | 1.32 | 1.33 | 1.31 | 1.32 | 32.4M |
| 2025-07-11 | 1.31 | 1.32 | 1.30 | 1.31 | 34.6M |
| 2025-07-10 | 1.29 | 1.30 | 1.29 | 1.30 | 49.2M |
| 2025-07-09 | 1.29 | 1.29 | 1.28 | 1.29 | 31.2M |
| 2025-07-08 | 1.29 | 1.30 | 1.29 | 1.29 | 36.2M |
| 2025-07-07 | 1.28 | 1.29 | 1.28 | 1.29 | 29.9M |
| 2025-07-04 | 1.28 | 1.29 | 1.28 | 1.28 | 53.4M |
| 2025-07-03 | 1.29 | 1.30 | 1.28 | 1.28 | 63.8M |
| 2025-07-02 | 1.26 | 1.29 | 1.26 | 1.29 | 154.9M |
| 2025-07-01 | 1.26 | 1.27 | 1.26 | 1.26 | 11.1M |
| 2025-06-30 | 1.26 | 1.26 | 1.25 | 1.26 | 42.6M |
| 2025-06-27 | 1.27 | 1.27 | 1.26 | 1.26 | 32.2M |
| 2025-06-26 | 1.27 | 1.27 | 1.26 | 1.27 | 19.4M |
| 2025-06-25 | 1.28 | 1.28 | 1.26 | 1.27 | 36.2M |
| 2025-06-24 | 1.26 | 1.28 | 1.26 | 1.28 | 31.1M |
| 2025-06-23 | 1.27 | 1.27 | 1.25 | 1.27 | 21.9M |
| 2025-06-20 | 1.28 | 1.31 | 1.28 | 1.29 | 30.5M |
| 2025-06-19 | 1.31 | 1.31 | 1.28 | 1.28 | 32.7M |
| 2025-06-18 | 1.31 | 1.31 | 1.30 | 1.31 | 11.5M |
| 2025-06-17 | 1.31 | 1.32 | 1.31 | 1.31 | 26.4M |
| 2025-06-16 | 1.31 | 1.32 | 1.31 | 1.31 | 26.4M |
| 2025-06-13 | 1.30 | 1.32 | 1.29 | 1.31 | 18.5M |
| 2025-06-12 | 1.30 | 1.31 | 1.29 | 1.30 | 23.5M |
| 2025-06-11 | 1.29 | 1.30 | 1.29 | 1.30 | 30.0M |
| 2025-06-10 | 1.26 | 1.29 | 1.26 | 1.29 | 28.5M |
| 2025-06-09 | 1.26 | 1.27 | 1.26 | 1.26 | 23.3M |
| 2025-06-06 | 1.26 | 1.27 | 1.26 | 1.26 | 29.4M |
| 2025-06-05 | 1.28 | 1.28 | 1.26 | 1.26 | 31.0M |
| 2025-06-04 | 1.27 | 1.28 | 1.26 | 1.28 | 22.7M |
| 2025-06-03 | 1.25 | 1.27 | 1.25 | 1.27 | 32.1M |
| 2025-05-30 | 1.26 | 1.26 | 1.26 | 1.26 | 27.3M |
| 2025-05-29 | 1.26 | 1.27 | 1.26 | 1.26 | 27.6M |
| 2025-05-28 | 1.25 | 1.26 | 1.25 | 1.26 | 20.2M |
| 2025-05-27 | 1.25 | 1.26 | 1.25 | 1.25 | 27.0M |
| 2025-05-26 | 1.25 | 1.26 | 1.25 | 1.25 | 29.2M |
| 2025-05-23 | 1.26 | 1.26 | 1.25 | 1.25 | 13.0M |
| 2025-05-22 | 1.26 | 1.26 | 1.26 | 1.26 | 14.3M |
| 2025-05-21 | 1.25 | 1.27 | 1.25 | 1.26 | 16.5M |
| 2025-05-20 | 1.23 | 1.25 | 1.23 | 1.25 | 25.9M |
| 2025-05-19 | 1.22 | 1.23 | 1.22 | 1.23 | 13.9M |
| 2025-05-16 | 1.22 | 1.22 | 1.21 | 1.22 | 21.9M |
| 2025-05-15 | 1.22 | 1.23 | 1.22 | 1.22 | 33.4M |
| 2025-05-14 | 1.20 | 1.22 | 1.20 | 1.22 | 33.8M |
| 2025-05-13 | 1.19 | 1.20 | 1.19 | 1.20 | 29.8M |
| 2025-05-12 | 1.18 | 1.19 | 1.18 | 1.19 | 31.0M |
| 2025-05-09 | 1.17 | 1.18 | 1.17 | 1.18 | 21.3M |
| 2025-05-08 | 1.17 | 1.17 | 1.14 | 1.17 | 20.8M |
| 2025-05-07 | 1.17 | 1.17 | 1.16 | 1.17 | 36.4M |
| 2025-05-06 | 1.15 | 1.16 | 1.14 | 1.16 | 24.7M |
| 2025-04-30 | 1.15 | 1.15 | 1.14 | 1.15 | 19.8M |
| 2025-04-29 | 1.16 | 1.16 | 1.15 | 1.15 | 25.0M |
| 2025-04-28 | 1.14 | 1.16 | 1.14 | 1.16 | 36.5M |
| 2025-04-25 | 1.14 | 1.15 | 1.14 | 1.15 | 26.0M |
| 2025-04-24 | 1.14 | 1.14 | 1.13 | 1.13 | 19.0M |
| 2025-04-23 | 1.14 | 1.15 | 1.14 | 1.14 | 23.5M |
| 2025-04-22 | 1.13 | 1.14 | 1.13 | 1.13 | 30.9M |
| 2025-04-21 | 1.13 | 1.14 | 1.13 | 1.13 | 35.8M |
| 2025-04-18 | 1.13 | 1.16 | 1.13 | 1.13 | 201.5M |
| 2025-04-17 | 1.13 | 1.14 | 1.13 | 1.13 | 18.7M |
| 2025-04-16 | 1.14 | 1.14 | 1.12 | 1.12 | 24.7M |
| 2025-04-15 | 1.13 | 1.20 | 1.13 | 1.14 | 18.7M |
| 2025-04-14 | 1.12 | 1.13 | 1.12 | 1.13 | 28.6M |
| 2025-04-11 | 1.10 | 1.11 | 1.08 | 1.11 | 44.4M |
| 2025-04-10 | 1.09 | 1.12 | 1.09 | 1.10 | 48.1M |
| 2025-04-09 | 1.08 | 1.08 | 1.05 | 1.08 | 54.0M |
| 2025-04-08 | 1.11 | 1.11 | 1.07 | 1.08 | 49.3M |
| 2025-04-07 | 1.11 | 1.11 | 1.06 | 1.07 | 55.0M |
| 2025-04-03 | 1.17 | 1.18 | 1.17 | 1.17 | 32.5M |
| 2025-04-02 | 1.19 | 1.19 | 1.18 | 1.19 | 22.4M |
| 2025-04-01 | 1.17 | 1.19 | 1.17 | 1.19 | 16.4M |
| 2025-03-31 | 1.17 | 1.18 | 1.16 | 1.17 | 20.8M |
| 2025-03-28 | 1.18 | 1.18 | 1.16 | 1.17 | 7.7M |
| 2025-03-27 | 1.17 | 1.18 | 1.17 | 1.18 | 9.6M |
| 2025-03-26 | 1.18 | 1.18 | 1.17 | 1.17 | 9.3M |
| 2025-03-25 | 1.18 | 1.19 | 1.17 | 1.17 | 23.1M |
| 2025-03-24 | 1.17 | 1.19 | 1.17 | 1.18 | 27.3M |
| 2025-03-21 | 1.19 | 1.20 | 1.17 | 1.18 | 35.7M |
| 2025-03-20 | 1.19 | 1.20 | 1.19 | 1.19 | 42.0M |
| 2025-03-19 | 1.19 | 1.20 | 1.19 | 1.20 | 23.1M |
| 2025-03-18 | 1.19 | 1.19 | 1.18 | 1.19 | 25.2M |
| 2025-03-17 | 1.17 | 1.18 | 1.17 | 1.18 | 24.8M |
| 2025-03-14 | 1.16 | 1.18 | 1.16 | 1.17 | 23.6M |
| 2025-03-13 | 1.16 | 1.17 | 1.15 | 1.16 | 30.4M |
| 2025-03-12 | 1.16 | 1.17 | 1.16 | 1.16 | 28.5M |
| 2025-03-11 | 1.16 | 1.16 | 1.14 | 1.16 | 33.6M |
| 2025-03-10 | 1.14 | 1.16 | 1.14 | 1.16 | 34.7M |
| 2025-03-07 | 1.14 | 1.15 | 1.14 | 1.14 | 22.7M |
| 2025-03-06 | 1.15 | 1.15 | 1.14 | 1.14 | 20.1M |
| 2025-03-05 | 1.12 | 1.14 | 1.12 | 1.14 | 37.1M |
| 2025-03-04 | 1.12 | 1.12 | 1.11 | 1.12 | 13.9M |
| 2025-03-03 | 1.12 | 1.13 | 1.12 | 1.12 | 29.8M |
| 2025-02-28 | 1.13 | 1.13 | 1.11 | 1.11 | 42.4M |
| 2025-02-27 | 1.13 | 1.13 | 1.12 | 1.13 | 33.6M |
| 2025-02-26 | 1.12 | 1.13 | 1.12 | 1.13 | 32.3M |
| 2025-02-25 | 1.13 | 1.13 | 1.11 | 1.11 | 21.4M |
| 2025-02-24 | 1.13 | 1.13 | 1.12 | 1.13 | 28.3M |
| 2025-02-21 | 1.13 | 1.13 | 1.12 | 1.13 | 24.2M |
| 2025-02-20 | 1.13 | 1.13 | 1.12 | 1.12 | 24.5M |
| 2025-02-19 | 1.13 | 1.13 | 1.12 | 1.13 | 20.6M |
| 2025-02-18 | 1.13 | 1.14 | 1.12 | 1.13 | 54.5M |
| 2025-02-17 | 1.11 | 1.13 | 1.11 | 1.13 | 47.8M |
| 2025-02-14 | 1.11 | 1.11 | 1.11 | 1.11 | 39.1M |
| 2025-02-13 | 1.12 | 1.12 | 1.11 | 1.12 | 51.1M |
| 2025-02-12 | 1.11 | 1.12 | 1.11 | 1.12 | 50.5M |
| 2025-02-11 | 1.11 | 1.11 | 1.11 | 1.11 | 37.0M |
| 2025-02-10 | 1.10 | 1.11 | 1.10 | 1.11 | 50.4M |
| 2025-02-07 | 1.11 | 1.11 | 1.10 | 1.10 | 34.1M |
| 2025-02-06 | 1.10 | 1.11 | 1.10 | 1.11 | 23.8M |
| 2025-02-05 | 1.11 | 1.11 | 1.10 | 1.10 | 18.3M |
| 2025-01-27 | 1.10 | 1.12 | 1.10 | 1.11 | 20.9M |
| 2025-01-24 | 1.09 | 1.10 | 1.09 | 1.10 | 23.9M |
| 2025-01-23 | 1.09 | 1.10 | 1.09 | 1.10 | 34.4M |
| 2025-01-22 | 1.10 | 1.10 | 1.09 | 1.09 | 8.2M |
| 2025-01-21 | 1.11 | 1.11 | 1.10 | 1.10 | 12.3M |
| 2025-01-20 | 1.11 | 1.12 | 1.10 | 1.11 | 18.8M |
| 2025-01-17 | 1.11 | 1.11 | 1.11 | 1.11 | 8.0M |
| 2025-01-16 | 1.11 | 1.12 | 1.10 | 1.11 | 27.1M |
| 2025-01-15 | 1.11 | 1.11 | 1.10 | 1.11 | 13.5M |
| 2025-01-14 | 1.10 | 1.11 | 1.10 | 1.11 | 22.8M |
| 2025-01-13 | 1.10 | 1.11 | 1.09 | 1.10 | 18.5M |
| 2025-01-10 | 1.12 | 1.12 | 1.10 | 1.10 | 15.0M |
| 2025-01-09 | 1.11 | 1.12 | 1.11 | 1.11 | 14.1M |
| 2025-01-08 | 1.12 | 1.13 | 1.11 | 1.12 | 19.5M |
| 2025-01-07 | 1.14 | 1.14 | 1.12 | 1.12 | 19.3M |
| 2025-01-06 | 1.14 | 1.15 | 1.13 | 1.14 | 17.0M |
| 2025-01-03 | 1.13 | 1.15 | 1.13 | 1.14 | 36.9M |
| 2025-01-02 | 1.15 | 1.16 | 1.12 | 1.13 | 32.6M |