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 6.35 6.45 6.35 6.35 0.6M
2024-12-27 6.30 6.40 6.30 6.35 0.5M
2024-12-26 6.40 6.40 6.30 6.35 0.8M
2024-12-25 6.35 6.40 6.35 6.35 1.0M
2024-12-24 6.20 6.35 6.20 6.35 0.9M
2024-12-23 6.05 6.30 6.05 6.30 1.8M
2024-12-20 6.35 6.35 6.00 6.05 4.9M
2024-12-19 6.35 6.40 6.30 6.35 1.3M
2024-12-18 6.25 6.40 6.25 6.40 1.4M
2024-12-17 6.40 6.40 6.25 6.30 2.0M
2024-12-16 6.35 6.50 6.30 6.35 2.5M
2024-12-13 6.25 6.40 6.20 6.35 2.1M
2024-12-12 6.40 6.40 6.25 6.25 2.2M
2024-12-11 6.30 6.40 6.25 6.35 2.5M
2024-12-09 6.40 6.45 6.30 6.30 2.8M
2024-12-06 6.50 6.55 6.40 6.45 3.7M
2024-12-04 6.35 6.55 6.35 6.50 11.4M
2024-12-03 6.25 6.40 6.25 6.35 3.0M
2024-12-02 6.25 6.30 6.20 6.25 0.9M
2024-11-29 6.30 6.30 6.20 6.25 1.7M
2024-11-28 6.15 6.30 6.10 6.30 3.2M
2024-11-27 6.20 6.20 6.05 6.15 1.6M
2024-11-26 6.15 6.30 6.15 6.15 1.2M
2024-11-25 6.30 6.35 6.10 6.15 2.0M
2024-11-22 6.30 6.35 6.15 6.25 2.0M
2024-11-21 6.30 6.40 6.25 6.25 1.6M
2024-11-20 6.40 6.50 6.25 6.30 3.7M
2024-11-19 6.30 6.55 6.30 6.45 4.3M
2024-11-18 6.35 6.40 6.25 6.30 1.9M
2024-11-15 6.50 6.50 6.25 6.35 4.2M
2024-11-14 6.35 6.60 6.30 6.55 7.6M
2024-11-13 6.70 6.85 6.10 6.35 19.0M
2024-11-12 6.70 7.05 6.60 6.75 19.7M
2024-11-11 7.95 8.10 6.80 7.00 20.7M
2024-11-08 7.85 8.05 7.75 8.00 6.0M
2024-11-07 8.00 8.15 7.75 7.85 7.5M
2024-11-06 7.70 8.15 7.70 7.95 12.6M
2024-11-05 7.65 7.75 7.60 7.70 1.6M
2024-11-04 7.75 7.75 7.60 7.60 1.0M
2024-11-01 7.70 7.80 7.60 7.70 2.5M
2024-10-31 7.65 7.80 7.60 7.80 3.6M
2024-10-30 7.45 7.70 7.45 7.65 2.7M
2024-10-29 7.65 7.70 7.40 7.45 4.1M
2024-10-28 7.90 7.95 7.65 7.65 8.1M
2024-10-25 7.55 7.80 7.45 7.75 3.9M
2024-10-24 7.70 7.70 7.50 7.50 4.0M
2024-10-22 7.75 7.90 7.60 7.70 3.6M
2024-10-21 7.90 8.00 7.70 7.75 4.6M
2024-10-18 7.80 7.90 7.65 7.85 5.8M
2024-10-17 7.65 7.90 7.65 7.80 6.8M
2024-10-16 7.15 7.90 7.15 7.65 15.2M
2024-10-15 7.35 7.45 7.10 7.20 6.1M
2024-10-11 7.25 7.40 7.25 7.30 3.7M
2024-10-10 7.15 7.30 7.15 7.25 4.0M
2024-10-09 7.30 7.45 7.10 7.15 8.2M
2024-10-08 7.30 7.45 7.15 7.35 9.0M
2024-10-07 6.90 7.30 6.85 7.20 17.3M
2024-10-04 6.60 6.70 6.45 6.70 3.1M
2024-10-03 6.75 6.75 6.60 6.60 2.4M
2024-10-02 6.90 6.90 6.65 6.70 4.9M
2024-10-01 6.85 6.95 6.85 6.90 2.0M
2024-09-30 6.75 6.95 6.70 6.85 6.7M
2024-09-27 6.45 6.65 6.40 6.65 3.8M
2024-09-26 6.65 6.70 6.50 6.50 3.0M
2024-09-25 6.65 6.70 6.55 6.65 3.5M
2024-09-24 6.80 6.85 6.55 6.65 5.3M
2024-09-23 7.00 7.05 6.80 6.80 5.8M
2024-09-20 6.80 6.95 6.75 6.95 5.5M
2024-09-19 6.75 6.90 6.75 6.80 3.4M
2024-09-18 6.75 6.90 6.70 6.70 3.7M
2024-09-17 7.00 7.00 6.75 6.80 8.0M
2024-09-16 6.60 7.10 6.50 6.95 12.1M
2024-09-13 6.65 6.70 6.45 6.50 5.6M
2024-09-12 6.70 6.75 6.60 6.60 4.3M
2024-09-11 6.80 6.85 6.45 6.60 19.7M
2024-09-10 6.30 6.70 6.25 6.65 14.7M
2024-09-09 6.25 6.30 6.05 6.20 5.1M
2024-09-06 6.45 6.45 6.25 6.30 5.3M
2024-09-05 6.25 6.45 6.25 6.45 6.0M
2024-09-04 6.10 6.25 6.10 6.20 1.0M
2024-09-03 6.10 6.30 6.05 6.20 3.8M
2024-09-02 6.35 6.35 6.05 6.10 5.7M
2024-08-30 6.25 6.45 6.25 6.30 3.6M
2024-08-29 6.45 6.45 6.25 6.25 3.4M
2024-08-28 6.50 6.55 6.40 6.45 1.8M
2024-08-27 6.65 6.65 6.45 6.50 3.4M
2024-08-26 6.50 6.60 6.35 6.60 4.0M
2024-08-23 6.70 6.80 6.45 6.50 5.6M
2024-08-22 6.60 6.75 6.60 6.70 5.9M
2024-08-21 6.40 6.65 6.40 6.60 7.3M
2024-08-20 6.30 6.45 6.20 6.40 4.3M
2024-08-19 6.15 6.40 6.05 6.30 6.3M
2024-08-16 6.25 6.35 6.00 6.10 6.6M
2024-08-15 6.25 6.25 6.10 6.20 1.6M
2024-08-14 6.40 6.50 6.00 6.25 4.6M
2024-08-13 6.35 6.45 6.30 6.40 2.6M
2024-08-09 6.40 6.50 6.25 6.30 4.1M
2024-08-08 6.25 6.45 6.20 6.30 5.1M
2024-08-07 5.85 6.25 5.85 6.20 6.3M
2024-08-06 5.75 5.85 5.65 5.75 4.4M
2024-08-05 5.95 5.95 5.60 5.70 10.0M
2024-08-02 6.40 6.40 6.10 6.10 5.3M
2024-08-01 6.55 6.60 6.40 6.45 2.2M
2024-07-31 6.55 6.60 6.40 6.50 3.3M
2024-07-30 6.55 6.70 6.50 6.50 4.0M
2024-07-26 6.40 6.55 6.40 6.55 3.4M
2024-07-25 6.65 6.65 6.35 6.35 7.1M
2024-07-24 6.35 6.85 6.30 6.65 10.0M
2024-07-23 6.35 6.45 6.15 6.35 12.2M
2024-07-19 7.05 7.05 6.05 6.15 31.6M
2024-07-18 7.30 7.40 6.90 7.10 7.6M
2024-07-17 7.45 7.65 7.35 7.35 8.7M
2024-07-16 8.30 8.45 7.20 7.25 11.3M
2024-07-15 8.30 8.35 8.10 8.30 1.5M
2024-07-12 8.05 8.30 8.00 8.30 1.4M
2024-07-11 8.25 8.30 7.95 8.05 2.2M
2024-07-10 8.20 8.40 8.10 8.20 2.4M
2024-07-09 8.00 8.20 7.95 8.20 2.1M
2024-07-08 8.20 8.20 7.85 8.05 2.9M
2024-07-05 7.90 8.15 7.70 8.15 3.0M
2024-07-04 7.80 8.05 7.60 7.90 5.1M
2024-07-03 8.30 8.35 7.55 7.90 6.3M
2024-07-02 8.10 8.45 7.90 8.30 3.9M
2024-07-01 8.45 8.45 7.90 8.15 4.3M
2024-06-28 8.85 8.85 7.90 8.45 8.2M
2024-06-27 8.80 9.10 8.55 8.90 4.7M
2024-06-26 8.25 8.85 8.20 8.85 9.8M
2024-06-25 8.10 9.50 7.90 8.65 95.3M
2024-06-24 7.00 7.50 6.95 7.45 12.9M
2024-06-21 7.00 7.25 7.00 7.05 10.8M
2024-06-20 6.80 7.15 6.75 7.05 9.5M
2024-06-19 6.95 6.95 6.60 6.85 11.8M
2024-06-18 7.00 7.15 6.85 6.95 8.5M
2024-06-17 7.00 7.05 6.75 6.90 8.7M
2024-06-14 6.90 7.25 6.90 7.05 8.1M
2024-06-13 7.10 7.15 6.75 6.95 10.5M
2024-06-12 7.00 7.05 6.80 7.00 7.4M
2024-06-11 7.15 7.25 6.95 7.05 6.2M
2024-06-10 6.40 7.15 6.30 7.15 24.6M
2024-06-07 6.20 6.35 6.15 6.35 1.9M
2024-06-06 6.15 6.25 6.10 6.15 3.3M
2024-06-05 6.05 6.20 6.05 6.15 2.7M
2024-06-04 6.50 6.60 6.05 6.05 7.3M
2024-05-31 6.55 6.60 6.45 6.45 1.1M
2024-05-30 6.50 6.60 6.40 6.50 2.7M
2024-05-29 6.55 6.55 6.45 6.45 1.7M
2024-05-28 6.75 6.75 6.50 6.55 3.1M
2024-05-27 6.70 6.80 6.65 6.70 3.0M
2024-05-24 6.70 6.80 6.65 6.70 5.4M
2024-05-23 6.35 6.80 6.30 6.70 11.8M
2024-05-21 6.35 6.40 6.30 6.40 3.7M
2024-05-20 6.60 6.65 6.45 6.45 3.8M
2024-05-17 6.45 6.60 6.40 6.55 4.9M
2024-05-16 6.25 6.40 6.20 6.40 3.1M
2024-05-15 6.40 6.50 6.20 6.20 8.9M
2024-05-14 6.65 6.70 6.35 6.35 6.5M
2024-05-13 6.50 6.65 6.45 6.50 5.2M
2024-05-10 6.15 6.55 6.15 6.45 8.6M
2024-05-09 6.35 6.35 6.05 6.10 5.6M
2024-05-08 6.35 6.60 6.30 6.35 10.3M
2024-05-07 6.35 6.35 6.20 6.35 2.7M
2024-05-03 6.10 6.25 6.05 6.25 2.1M
2024-05-02 6.40 6.40 6.05 6.05 4.1M
2024-04-30 6.35 6.50 6.30 6.30 8.6M
2024-04-29 6.00 6.25 5.95 6.25 3.7M
2024-04-26 6.10 6.10 5.85 5.90 2.3M
2024-04-25 5.95 6.10 5.95 6.05 1.8M
2024-04-24 6.05 6.15 5.95 5.95 2.8M
2024-04-23 5.90 6.10 5.80 6.00 4.1M
2024-04-22 5.75 5.85 5.70 5.80 1.4M
2024-04-19 5.55 5.80 5.55 5.65 2.3M
2024-04-18 5.90 5.90 5.65 5.75 1.4M
2024-04-17 5.90 6.00 5.80 5.85 1.1M
2024-04-11 6.00 6.05 5.90 5.90 1.4M
2024-04-10 5.85 6.10 5.75 6.05 3.6M
2024-04-09 5.60 5.85 5.60 5.80 2.0M
2024-04-05 5.65 5.75 5.60 5.60 2.0M
2024-04-04 5.85 5.90 5.55 5.70 5.2M
2024-04-03 6.05 6.15 5.85 5.85 5.2M
2024-04-02 6.15 6.15 6.05 6.05 2.6M
2024-04-01 5.85 6.20 5.80 6.15 7.6M
2024-03-29 5.85 5.85 5.75 5.80 1.5M
2024-03-28 5.95 6.05 5.80 5.80 2.7M
2024-03-27 5.85 6.00 5.80 5.95 2.7M
2024-03-26 6.00 6.05 5.70 5.85 9.0M
2024-03-25 6.10 6.15 5.95 5.95 3.0M
2024-03-22 6.15 6.35 6.05 6.15 7.2M
2024-03-21 6.05 6.20 6.00 6.15 5.7M
2024-03-20 6.05 6.15 5.85 6.00 8.6M
2024-03-19 6.80 6.80 5.95 6.10 19.6M
2024-03-18 6.85 6.90 6.75 6.80 2.1M
2024-03-15 6.80 6.90 6.75 6.80 3.6M
2024-03-14 6.75 6.95 6.70 6.80 11.9M
2024-03-13 7.35 7.55 6.70 6.80 22.7M
2024-03-12 7.10 7.15 7.00 7.15 7.1M
2024-03-11 6.75 7.30 6.70 7.10 15.4M
2024-03-08 6.65 6.85 6.60 6.75 7.8M
2024-03-07 6.60 6.75 6.50 6.65 4.5M
2024-03-06 6.70 6.85 6.55 6.60 5.0M
2024-03-05 6.75 6.80 6.60 6.70 2.7M
2024-03-04 6.80 6.95 6.70 6.80 7.0M
2024-03-01 6.55 6.75 6.45 6.70 4.1M
2024-02-29 6.60 6.75 6.45 6.50 6.6M
2024-02-28 6.70 6.90 6.55 6.55 9.0M
2024-02-27 7.15 7.15 6.65 6.70 12.2M
2024-02-23 7.40 7.60 7.10 7.10 15.6M
2024-02-22 7.50 7.80 7.50 7.70 4.5M
2024-02-21 7.65 7.75 7.45 7.50 9.0M
2024-02-20 7.95 8.15 7.65 7.65 8.8M
2024-02-19 7.70 8.00 7.55 7.90 7.2M
2024-02-16 7.80 8.20 7.50 7.55 12.1M
2024-02-15 7.90 7.95 7.55 7.80 9.7M
2024-02-14 7.10 8.10 7.00 7.85 32.3M
2024-02-13 7.10 7.15 6.90 6.95 6.1M
2024-02-12 6.80 7.10 6.70 7.05 6.5M
2024-02-09 6.60 6.85 6.55 6.75 4.0M
2024-02-08 6.60 6.70 6.50 6.60 0.9M
2024-02-07 6.65 6.70 6.50 6.60 1.1M
2024-02-06 6.30 6.70 6.30 6.65 4.5M
2024-02-05 6.65 6.65 6.30 6.35 5.9M
2024-02-02 6.60 6.80 6.55 6.65 3.0M
2024-02-01 6.60 6.75 6.55 6.55 3.1M
2024-01-31 6.80 6.85 6.55 6.60 2.1M
2024-01-30 6.90 6.95 6.75 6.80 1.5M
2024-01-29 6.80 6.90 6.80 6.85 1.3M
2024-01-26 7.20 7.20 6.75 6.80 4.8M
2024-01-25 6.80 7.10 6.75 7.00 6.3M
2024-01-24 6.65 6.90 6.65 6.80 4.4M
2024-01-23 6.90 6.95 6.60 6.65 2.5M
2024-01-22 6.75 6.90 6.70 6.90 3.9M
2024-01-19 6.50 6.85 6.35 6.80 11.8M
2024-01-18 7.20 7.25 6.50 6.55 18.9M
2024-01-17 7.35 7.45 7.15 7.20 4.6M
2024-01-16 7.20 7.35 7.20 7.30 2.2M
2024-01-15 7.15 7.40 7.10 7.25 4.6M
2024-01-12 7.10 7.25 7.00 7.15 4.2M
2024-01-11 7.30 7.40 7.00 7.15 8.2M
2024-01-10 7.25 7.55 7.20 7.25 8.0M
2024-01-09 7.15 7.25 7.10 7.20 3.0M
2024-01-08 7.15 7.35 7.00 7.10 5.0M
2024-01-05 7.30 7.40 7.05 7.20 7.7M
2024-01-04 6.90 7.70 6.90 7.30 25.1M
2024-01-03 6.80 6.95 6.80 6.90 8.3M
2024-01-02 6.55 6.85 6.55 6.75 5.9M