1.14
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 1.23 | 1.24 | 1.22 | 1.23 | 19.7M |
| 2024-12-27 | 1.24 | 1.25 | 1.23 | 1.23 | 19.2M |
| 2024-12-26 | 1.29 | 1.29 | 1.23 | 1.24 | 38.1M |
| 2024-12-25 | 1.26 | 1.30 | 1.26 | 1.28 | 36.4M |
| 2024-12-24 | 1.25 | 1.28 | 1.25 | 1.25 | 23.5M |
| 2024-12-23 | 1.26 | 1.26 | 1.21 | 1.25 | 35.6M |
| 2024-12-20 | 1.30 | 1.30 | 1.25 | 1.26 | 32.1M |
| 2024-12-19 | 1.32 | 1.33 | 1.28 | 1.29 | 20.0M |
| 2024-12-18 | 1.33 | 1.34 | 1.31 | 1.33 | 22.2M |
| 2024-12-17 | 1.36 | 1.36 | 1.33 | 1.33 | 15.4M |
| 2024-12-16 | 1.38 | 1.39 | 1.35 | 1.36 | 11.2M |
| 2024-12-13 | 1.37 | 1.39 | 1.36 | 1.38 | 15.5M |
| 2024-12-12 | 1.38 | 1.39 | 1.36 | 1.37 | 16.4M |
| 2024-12-11 | 1.39 | 1.40 | 1.37 | 1.37 | 12.8M |
| 2024-12-09 | 1.40 | 1.41 | 1.37 | 1.40 | 15.0M |
| 2024-12-06 | 1.39 | 1.41 | 1.39 | 1.40 | 14.5M |
| 2024-12-04 | 1.39 | 1.41 | 1.38 | 1.39 | 22.2M |
| 2024-12-03 | 1.37 | 1.40 | 1.37 | 1.39 | 22.5M |
| 2024-12-02 | 1.38 | 1.39 | 1.37 | 1.37 | 16.0M |
| 2024-11-29 | 1.37 | 1.39 | 1.37 | 1.38 | 7.0M |
| 2024-11-28 | 1.38 | 1.39 | 1.36 | 1.37 | 9.0M |
| 2024-11-27 | 1.39 | 1.40 | 1.37 | 1.39 | 8.6M |
| 2024-11-26 | 1.40 | 1.41 | 1.39 | 1.39 | 9.9M |
| 2024-11-25 | 1.41 | 1.42 | 1.39 | 1.40 | 27.9M |
| 2024-11-22 | 1.41 | 1.42 | 1.39 | 1.40 | 16.6M |
| 2024-11-21 | 1.39 | 1.41 | 1.39 | 1.39 | 15.8M |
| 2024-11-20 | 1.41 | 1.42 | 1.39 | 1.39 | 13.6M |
| 2024-11-19 | 1.39 | 1.43 | 1.39 | 1.42 | 24.0M |
| 2024-11-18 | 1.37 | 1.40 | 1.37 | 1.39 | 12.5M |
| 2024-11-15 | 1.39 | 1.39 | 1.36 | 1.36 | 14.5M |
| 2024-11-14 | 1.39 | 1.39 | 1.37 | 1.38 | 20.2M |
| 2024-11-13 | 1.39 | 1.41 | 1.39 | 1.39 | 9.1M |
| 2024-11-12 | 1.40 | 1.42 | 1.39 | 1.39 | 17.6M |
| 2024-11-11 | 1.42 | 1.43 | 1.39 | 1.41 | 27.8M |
| 2024-11-08 | 1.44 | 1.44 | 1.42 | 1.42 | 15.0M |
| 2024-11-07 | 1.43 | 1.45 | 1.42 | 1.43 | 24.3M |
| 2024-11-06 | 1.50 | 1.51 | 1.42 | 1.43 | 67.7M |
| 2024-11-05 | 1.51 | 1.53 | 1.50 | 1.51 | 15.7M |
| 2024-11-04 | 1.52 | 1.53 | 1.50 | 1.51 | 16.8M |
| 2024-11-01 | 1.53 | 1.53 | 1.50 | 1.52 | 10.0M |
| 2024-10-31 | 1.48 | 1.54 | 1.48 | 1.54 | 24.3M |
| 2024-10-30 | 1.50 | 1.51 | 1.48 | 1.48 | 9.5M |
| 2024-10-29 | 1.51 | 1.53 | 1.50 | 1.50 | 16.1M |
| 2024-10-28 | 1.49 | 1.54 | 1.48 | 1.51 | 33.7M |
| 2024-10-25 | 1.48 | 1.50 | 1.48 | 1.49 | 10.9M |
| 2024-10-24 | 1.52 | 1.54 | 1.48 | 1.48 | 28.0M |
| 2024-10-22 | 1.57 | 1.58 | 1.53 | 1.53 | 18.9M |
| 2024-10-21 | 1.57 | 1.59 | 1.56 | 1.57 | 18.6M |
| 2024-10-18 | 1.59 | 1.61 | 1.57 | 1.57 | 32.3M |
| 2024-10-17 | 1.63 | 1.65 | 1.60 | 1.61 | 26.0M |
| 2024-10-16 | 1.58 | 1.64 | 1.56 | 1.63 | 33.8M |
| 2024-10-15 | 1.66 | 1.66 | 1.58 | 1.58 | 44.0M |
| 2024-10-11 | 1.68 | 1.70 | 1.65 | 1.65 | 26.4M |
| 2024-10-10 | 1.67 | 1.69 | 1.66 | 1.67 | 19.0M |
| 2024-10-09 | 1.69 | 1.70 | 1.67 | 1.67 | 15.9M |
| 2024-10-08 | 1.68 | 1.71 | 1.67 | 1.69 | 32.9M |
| 2024-10-07 | 1.69 | 1.70 | 1.68 | 1.70 | 27.8M |
| 2024-10-04 | 1.70 | 1.70 | 1.65 | 1.68 | 76.8M |
| 2024-10-03 | 1.71 | 1.73 | 1.69 | 1.69 | 33.2M |
| 2024-10-02 | 1.77 | 1.79 | 1.71 | 1.71 | 79.8M |
| 2024-10-01 | 1.75 | 1.78 | 1.74 | 1.75 | 31.1M |
| 2024-09-30 | 1.76 | 1.76 | 1.73 | 1.75 | 36.4M |
| 2024-09-27 | 1.76 | 1.81 | 1.75 | 1.77 | 60.7M |
| 2024-09-26 | 1.78 | 1.78 | 1.74 | 1.76 | 50.9M |
| 2024-09-25 | 1.82 | 1.82 | 1.76 | 1.78 | 134.9M |
| 2024-09-24 | 1.73 | 1.86 | 1.72 | 1.82 | 201.9M |
| 2024-09-23 | 1.73 | 1.74 | 1.71 | 1.73 | 34.1M |
| 2024-09-20 | 1.73 | 1.78 | 1.72 | 1.74 | 113.4M |
| 2024-09-19 | 1.70 | 1.73 | 1.69 | 1.72 | 43.3M |
| 2024-09-18 | 1.70 | 1.72 | 1.68 | 1.69 | 32.0M |
| 2024-09-17 | 1.74 | 1.75 | 1.70 | 1.70 | 48.7M |
| 2024-09-16 | 1.70 | 1.75 | 1.69 | 1.74 | 128.4M |
| 2024-09-13 | 1.69 | 1.73 | 1.67 | 1.69 | 42.9M |
| 2024-09-12 | 1.68 | 1.71 | 1.65 | 1.67 | 36.1M |
| 2024-09-11 | 1.69 | 1.70 | 1.65 | 1.67 | 53.1M |
| 2024-09-10 | 1.77 | 1.78 | 1.68 | 1.69 | 110.2M |
| 2024-09-09 | 1.82 | 1.83 | 1.71 | 1.77 | 145.6M |
| 2024-09-06 | 1.58 | 1.85 | 1.57 | 1.78 | 261.4M |
| 2024-09-05 | 1.48 | 1.57 | 1.48 | 1.56 | 83.1M |
| 2024-09-04 | 1.46 | 1.49 | 1.46 | 1.47 | 15.0M |
| 2024-09-03 | 1.45 | 1.50 | 1.45 | 1.47 | 37.6M |
| 2024-09-02 | 1.43 | 1.46 | 1.42 | 1.46 | 14.4M |
| 2024-08-30 | 1.46 | 1.47 | 1.43 | 1.43 | 34.1M |
| 2024-08-29 | 1.48 | 1.49 | 1.45 | 1.46 | 23.7M |
| 2024-08-28 | 1.51 | 1.51 | 1.47 | 1.48 | 20.8M |
| 2024-08-27 | 1.49 | 1.51 | 1.48 | 1.51 | 19.5M |
| 2024-08-26 | 1.50 | 1.51 | 1.48 | 1.50 | 26.4M |
| 2024-08-23 | 1.46 | 1.50 | 1.45 | 1.49 | 28.3M |
| 2024-08-22 | 1.49 | 1.49 | 1.45 | 1.47 | 17.1M |
| 2024-08-21 | 1.43 | 1.48 | 1.43 | 1.48 | 29.8M |
| 2024-08-20 | 1.45 | 1.47 | 1.43 | 1.43 | 17.7M |
| 2024-08-19 | 1.43 | 1.47 | 1.42 | 1.45 | 28.3M |
| 2024-08-16 | 1.40 | 1.44 | 1.38 | 1.44 | 24.2M |
| 2024-08-15 | 1.39 | 1.40 | 1.36 | 1.40 | 14.9M |
| 2024-08-14 | 1.38 | 1.39 | 1.36 | 1.39 | 15.3M |
| 2024-08-13 | 1.39 | 1.40 | 1.37 | 1.38 | 8.8M |
| 2024-08-09 | 1.42 | 1.44 | 1.37 | 1.37 | 22.5M |
| 2024-08-08 | 1.35 | 1.43 | 1.35 | 1.42 | 39.7M |
| 2024-08-07 | 1.37 | 1.39 | 1.35 | 1.35 | 22.5M |
| 2024-08-06 | 1.38 | 1.40 | 1.35 | 1.36 | 28.3M |
| 2024-08-05 | 1.40 | 1.41 | 1.36 | 1.36 | 47.0M |
| 2024-08-02 | 1.46 | 1.47 | 1.44 | 1.44 | 17.5M |
| 2024-08-01 | 1.48 | 1.50 | 1.46 | 1.48 | 24.2M |
| 2024-07-31 | 1.45 | 1.49 | 1.44 | 1.47 | 31.7M |
| 2024-07-30 | 1.45 | 1.47 | 1.43 | 1.44 | 21.2M |
| 2024-07-26 | 1.46 | 1.47 | 1.42 | 1.45 | 30.7M |
| 2024-07-25 | 1.49 | 1.49 | 1.44 | 1.45 | 31.7M |
| 2024-07-24 | 1.53 | 1.53 | 1.47 | 1.48 | 49.8M |
| 2024-07-23 | 1.61 | 1.62 | 1.53 | 1.53 | 47.6M |
| 2024-07-19 | 1.65 | 1.65 | 1.61 | 1.61 | 12.5M |
| 2024-07-18 | 1.62 | 1.65 | 1.61 | 1.65 | 30.6M |
| 2024-07-17 | 1.62 | 1.63 | 1.61 | 1.61 | 13.1M |
| 2024-07-16 | 1.63 | 1.64 | 1.62 | 1.62 | 9.5M |
| 2024-07-15 | 1.65 | 1.65 | 1.62 | 1.63 | 13.2M |
| 2024-07-12 | 1.64 | 1.67 | 1.64 | 1.66 | 20.1M |
| 2024-07-11 | 1.64 | 1.65 | 1.63 | 1.64 | 13.4M |
| 2024-07-10 | 1.64 | 1.65 | 1.61 | 1.63 | 23.8M |
| 2024-07-09 | 1.66 | 1.66 | 1.63 | 1.64 | 15.7M |
| 2024-07-08 | 1.64 | 1.66 | 1.63 | 1.66 | 21.8M |
| 2024-07-05 | 1.62 | 1.64 | 1.61 | 1.63 | 10.7M |
| 2024-07-04 | 1.63 | 1.65 | 1.61 | 1.62 | 14.4M |
| 2024-07-03 | 1.62 | 1.63 | 1.60 | 1.62 | 17.3M |
| 2024-07-02 | 1.64 | 1.65 | 1.62 | 1.62 | 16.2M |
| 2024-07-01 | 1.64 | 1.67 | 1.63 | 1.64 | 18.0M |
| 2024-06-28 | 1.64 | 1.65 | 1.62 | 1.64 | 20.0M |
| 2024-06-27 | 1.67 | 1.67 | 1.63 | 1.64 | 33.7M |
| 2024-06-26 | 1.68 | 1.69 | 1.66 | 1.67 | 14.0M |
| 2024-06-25 | 1.69 | 1.72 | 1.67 | 1.68 | 27.2M |
| 2024-06-24 | 1.67 | 1.69 | 1.65 | 1.69 | 23.2M |
| 2024-06-21 | 1.63 | 1.67 | 1.61 | 1.67 | 73.1M |
| 2024-06-20 | 1.63 | 1.64 | 1.61 | 1.64 | 42.5M |
| 2024-06-19 | 1.67 | 1.67 | 1.58 | 1.63 | 102.2M |
| 2024-06-18 | 1.66 | 1.69 | 1.65 | 1.66 | 38.8M |
| 2024-06-17 | 1.67 | 1.68 | 1.64 | 1.65 | 41.3M |
| 2024-06-14 | 1.72 | 1.72 | 1.67 | 1.67 | 47.6M |
| 2024-06-13 | 1.72 | 1.74 | 1.71 | 1.71 | 21.9M |
| 2024-06-12 | 1.74 | 1.74 | 1.70 | 1.72 | 39.4M |
| 2024-06-11 | 1.72 | 1.76 | 1.72 | 1.73 | 30.5M |
| 2024-06-10 | 1.77 | 1.78 | 1.71 | 1.72 | 76.1M |
| 2024-06-07 | 1.78 | 1.79 | 1.75 | 1.77 | 51.8M |
| 2024-06-06 | 1.81 | 1.83 | 1.77 | 1.78 | 69.6M |
| 2024-06-05 | 1.82 | 1.83 | 1.80 | 1.81 | 44.2M |
| 2024-06-04 | 1.90 | 1.90 | 1.82 | 1.82 | 71.1M |
| 2024-05-31 | 1.90 | 1.91 | 1.88 | 1.90 | 47.7M |
| 2024-05-30 | 1.90 | 1.90 | 1.88 | 1.90 | 30.5M |
| 2024-05-29 | 1.92 | 1.92 | 1.90 | 1.90 | 39.9M |
| 2024-05-28 | 1.91 | 1.92 | 1.91 | 1.92 | 10.4M |
| 2024-05-27 | 1.92 | 1.93 | 1.91 | 1.91 | 16.3M |
| 2024-05-24 | 1.91 | 1.92 | 1.90 | 1.92 | 21.2M |
| 2024-05-23 | 1.93 | 1.93 | 1.91 | 1.91 | 27.3M |
| 2024-05-21 | 1.94 | 1.95 | 1.91 | 1.92 | 35.6M |
| 2024-05-20 | 1.94 | 1.96 | 1.93 | 1.94 | 40.5M |
| 2024-05-17 | 1.92 | 1.93 | 1.91 | 1.93 | 19.3M |
| 2024-05-16 | 1.93 | 1.93 | 1.91 | 1.92 | 28.7M |
| 2024-05-15 | 1.94 | 1.94 | 1.90 | 1.92 | 40.3M |
| 2024-05-14 | 1.94 | 1.94 | 1.92 | 1.94 | 30.2M |
| 2024-05-13 | 1.93 | 1.94 | 1.92 | 1.93 | 41.0M |
| 2024-05-10 | 1.95 | 1.95 | 1.92 | 1.92 | 37.9M |
| 2024-05-09 | 1.95 | 1.97 | 1.94 | 1.94 | 29.6M |
| 2024-05-08 | 1.98 | 1.99 | 1.95 | 1.95 | 80.7M |
| 2024-05-07 | 1.94 | 1.96 | 1.93 | 1.93 | 20.8M |
| 2024-05-03 | 1.95 | 1.95 | 1.92 | 1.94 | 20.4M |
| 2024-05-02 | 1.97 | 1.97 | 1.93 | 1.94 | 32.6M |
| 2024-04-30 | 1.97 | 1.98 | 1.96 | 1.97 | 14.7M |
| 2024-04-29 | 1.96 | 1.98 | 1.95 | 1.97 | 31.6M |
| 2024-04-26 | 2.00 | 2.00 | 1.96 | 1.96 | 21.2M |
| 2024-04-25 | 1.97 | 1.99 | 1.96 | 1.99 | 17.1M |
| 2024-04-24 | 1.99 | 2.00 | 1.96 | 1.97 | 22.3M |
| 2024-04-23 | 1.94 | 1.99 | 1.94 | 1.99 | 27.2M |
| 2024-04-22 | 1.94 | 1.96 | 1.93 | 1.94 | 32.6M |
| 2024-04-19 | 1.95 | 1.99 | 1.93 | 1.93 | 54.2M |
| 2024-04-18 | 2.00 | 2.02 | 1.94 | 1.97 | 92.0M |
| 2024-04-17 | 2.00 | 2.04 | 1.98 | 2.02 | 56.6M |
| 2024-04-11 | 2.04 | 2.06 | 2.00 | 2.04 | 32.9M |
| 2024-04-10 | 1.98 | 2.06 | 1.98 | 2.04 | 96.5M |
| 2024-04-09 | 1.93 | 1.98 | 1.92 | 1.98 | 85.2M |
| 2024-04-05 | 1.90 | 1.93 | 1.90 | 1.93 | 18.3M |
| 2024-04-04 | 1.93 | 1.94 | 1.90 | 1.91 | 32.6M |
| 2024-04-03 | 1.93 | 1.96 | 1.92 | 1.93 | 39.7M |
| 2024-04-02 | 1.91 | 1.94 | 1.90 | 1.93 | 32.6M |
| 2024-04-01 | 1.90 | 1.92 | 1.89 | 1.91 | 16.8M |
| 2024-03-29 | 1.90 | 1.91 | 1.88 | 1.90 | 24.8M |
| 2024-03-28 | 1.91 | 1.92 | 1.89 | 1.90 | 28.1M |
| 2024-03-27 | 1.90 | 1.92 | 1.90 | 1.91 | 12.3M |
| 2024-03-26 | 1.91 | 1.92 | 1.90 | 1.91 | 15.8M |
| 2024-03-25 | 1.91 | 1.92 | 1.89 | 1.90 | 38.9M |
| 2024-03-22 | 1.94 | 1.94 | 1.89 | 1.91 | 50.3M |
| 2024-03-21 | 1.93 | 1.94 | 1.91 | 1.94 | 36.2M |
| 2024-03-20 | 1.93 | 1.94 | 1.91 | 1.91 | 19.2M |
| 2024-03-19 | 1.92 | 1.96 | 1.91 | 1.93 | 45.1M |
| 2024-03-18 | 1.95 | 1.95 | 1.91 | 1.92 | 30.6M |
| 2024-03-15 | 1.97 | 1.98 | 1.94 | 1.94 | 66.3M |
| 2024-03-14 | 1.94 | 1.98 | 1.92 | 1.98 | 67.9M |
| 2024-03-13 | 1.90 | 1.95 | 1.89 | 1.94 | 54.2M |
| 2024-03-12 | 1.91 | 1.91 | 1.89 | 1.89 | 22.3M |
| 2024-03-11 | 1.91 | 1.92 | 1.89 | 1.91 | 18.8M |
| 2024-03-08 | 1.90 | 1.92 | 1.90 | 1.91 | 18.6M |
| 2024-03-07 | 1.93 | 1.93 | 1.89 | 1.90 | 25.5M |
| 2024-03-06 | 1.90 | 1.93 | 1.89 | 1.92 | 18.7M |
| 2024-03-05 | 1.91 | 1.92 | 1.89 | 1.91 | 27.6M |
| 2024-03-04 | 1.92 | 1.93 | 1.90 | 1.93 | 19.3M |
| 2024-03-01 | 1.95 | 1.95 | 1.91 | 1.92 | 31.7M |
| 2024-02-29 | 1.94 | 1.95 | 1.92 | 1.95 | 35.4M |
| 2024-02-28 | 1.95 | 1.96 | 1.93 | 1.94 | 29.2M |
| 2024-02-27 | 1.98 | 1.98 | 1.93 | 1.95 | 42.2M |
| 2024-02-23 | 2.02 | 2.04 | 1.99 | 1.99 | 30.0M |
| 2024-02-22 | 2.02 | 2.04 | 2.00 | 2.02 | 24.5M |
| 2024-02-21 | 1.97 | 2.02 | 1.96 | 2.02 | 50.0M |
| 2024-02-20 | 2.00 | 2.02 | 1.97 | 1.97 | 17.0M |
| 2024-02-19 | 1.99 | 2.00 | 1.97 | 1.99 | 14.6M |
| 2024-02-16 | 2.00 | 2.02 | 1.98 | 1.98 | 23.8M |
| 2024-02-15 | 1.96 | 2.00 | 1.96 | 1.99 | 27.0M |
| 2024-02-14 | 1.97 | 1.97 | 1.94 | 1.96 | 19.4M |
| 2024-02-13 | 1.97 | 1.99 | 1.96 | 1.97 | 17.1M |
| 2024-02-12 | 2.00 | 2.00 | 1.96 | 1.96 | 26.6M |
| 2024-02-09 | 1.99 | 2.00 | 1.97 | 2.00 | 11.8M |
| 2024-02-08 | 1.99 | 2.02 | 1.97 | 1.99 | 32.0M |
| 2024-02-07 | 2.00 | 2.02 | 1.98 | 1.99 | 28.0M |
| 2024-02-06 | 1.96 | 1.99 | 1.96 | 1.98 | 22.9M |
| 2024-02-05 | 1.98 | 1.99 | 1.96 | 1.96 | 15.8M |
| 2024-02-02 | 1.94 | 1.98 | 1.93 | 1.97 | 24.1M |
| 2024-02-01 | 1.88 | 1.94 | 1.85 | 1.94 | 77.9M |
| 2024-01-31 | 1.96 | 1.97 | 1.94 | 1.95 | 23.6M |
| 2024-01-30 | 1.98 | 1.98 | 1.96 | 1.96 | 15.4M |
| 2024-01-29 | 1.97 | 1.98 | 1.96 | 1.98 | 20.7M |
| 2024-01-26 | 1.97 | 1.98 | 1.94 | 1.95 | 18.9M |
| 2024-01-25 | 1.93 | 1.97 | 1.93 | 1.96 | 30.7M |
| 2024-01-24 | 1.90 | 1.95 | 1.89 | 1.93 | 25.1M |
| 2024-01-23 | 1.93 | 1.93 | 1.89 | 1.91 | 49.2M |
| 2024-01-22 | 1.94 | 1.94 | 1.91 | 1.92 | 27.3M |
| 2024-01-19 | 1.94 | 1.95 | 1.92 | 1.93 | 20.4M |
| 2024-01-18 | 1.94 | 1.95 | 1.92 | 1.93 | 26.7M |
| 2024-01-17 | 1.95 | 1.97 | 1.93 | 1.94 | 52.6M |
| 2024-01-16 | 1.97 | 1.98 | 1.95 | 1.97 | 14.5M |
| 2024-01-15 | 1.99 | 1.99 | 1.96 | 1.96 | 26.8M |
| 2024-01-12 | 1.99 | 2.00 | 1.98 | 1.99 | 22.8M |
| 2024-01-11 | 2.02 | 2.02 | 1.98 | 1.99 | 19.9M |
| 2024-01-10 | 2.00 | 2.02 | 1.99 | 2.00 | 30.7M |
| 2024-01-09 | 2.02 | 2.04 | 2.00 | 2.00 | 24.1M |
| 2024-01-08 | 2.06 | 2.06 | 1.99 | 2.02 | 54.8M |
| 2024-01-05 | 2.06 | 2.08 | 2.04 | 2.06 | 10.4M |
| 2024-01-04 | 2.04 | 2.06 | 2.02 | 2.06 | 23.2M |
| 2024-01-03 | 2.06 | 2.08 | 2.04 | 2.04 | 20.5M |
| 2024-01-02 | 2.04 | 2.08 | 2.02 | 2.06 | 17.0M |