14.71
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 | 8.33 | 8.37 | 7.99 | 8.00 | 128.3M |
| 2024-12-30 | 8.54 | 8.56 | 8.30 | 8.32 | 113.6M |
| 2024-12-27 | 8.53 | 8.74 | 8.49 | 8.54 | 117.2M |
| 2024-12-26 | 8.23 | 8.60 | 8.21 | 8.54 | 118.9M |
| 2024-12-25 | 8.59 | 8.61 | 8.25 | 8.30 | 121.4M |
| 2024-12-24 | 8.50 | 8.64 | 8.46 | 8.60 | 104.2M |
| 2024-12-23 | 8.98 | 9.05 | 8.46 | 8.49 | 168.4M |
| 2024-12-20 | 8.88 | 9.13 | 8.80 | 8.98 | 183.7M |
| 2024-12-19 | 8.57 | 8.98 | 8.52 | 8.88 | 196.3M |
| 2024-12-18 | 8.78 | 8.86 | 8.66 | 8.77 | 98.0M |
| 2024-12-17 | 8.72 | 8.93 | 8.66 | 8.73 | 128.3M |
| 2024-12-16 | 9.01 | 9.02 | 8.72 | 8.79 | 185.6M |
| 2024-12-13 | 9.22 | 9.45 | 9.10 | 9.11 | 259.7M |
| 2024-12-12 | 9.50 | 9.55 | 9.18 | 9.28 | 294.0M |
| 2024-12-11 | 9.07 | 9.77 | 8.96 | 9.57 | 456.0M |
| 2024-12-10 | 9.01 | 9.45 | 8.87 | 9.05 | 349.1M |
| 2024-12-09 | 9.02 | 9.04 | 8.70 | 8.77 | 184.8M |
| 2024-12-06 | 8.75 | 8.99 | 8.75 | 8.92 | 225.8M |
| 2024-12-05 | 8.70 | 8.86 | 8.63 | 8.74 | 140.4M |
| 2024-12-04 | 8.68 | 8.99 | 8.51 | 8.80 | 214.7M |
| 2024-12-03 | 8.76 | 8.85 | 8.58 | 8.67 | 155.3M |
| 2024-12-02 | 8.91 | 9.08 | 8.74 | 8.83 | 305.6M |
| 2024-11-29 | 8.18 | 8.68 | 8.16 | 8.59 | 243.5M |
| 2024-11-28 | 8.33 | 8.55 | 8.20 | 8.24 | 155.4M |
| 2024-11-27 | 7.92 | 8.40 | 7.67 | 8.33 | 232.4M |
| 2024-11-26 | 7.98 | 8.20 | 7.92 | 7.95 | 114.3M |
| 2024-11-25 | 8.28 | 8.35 | 7.84 | 8.01 | 209.7M |
| 2024-11-22 | 8.25 | 8.69 | 8.21 | 8.28 | 262.2M |
| 2024-11-21 | 8.30 | 8.44 | 8.21 | 8.28 | 141.3M |
| 2024-11-20 | 8.29 | 8.49 | 8.20 | 8.39 | 164.6M |
| 2024-11-19 | 8.01 | 8.33 | 7.98 | 8.30 | 205.9M |
| 2024-11-18 | 8.94 | 8.96 | 8.06 | 8.15 | 293.2M |
| 2024-11-15 | 8.97 | 9.28 | 8.80 | 8.94 | 311.8M |
| 2024-11-14 | 9.50 | 9.95 | 8.90 | 8.95 | 464.0M |
| 2024-11-13 | 8.95 | 9.59 | 8.62 | 9.59 | 567.0M |
| 2024-11-12 | 8.90 | 9.41 | 8.85 | 9.07 | 463.5M |
| 2024-11-11 | 8.54 | 9.10 | 8.45 | 8.96 | 373.6M |
| 2024-11-08 | 8.73 | 8.93 | 8.59 | 8.62 | 290.8M |
| 2024-11-07 | 8.68 | 8.74 | 8.45 | 8.68 | 280.9M |
| 2024-11-06 | 9.12 | 9.16 | 8.76 | 8.84 | 352.3M |
| 2024-11-05 | 8.49 | 9.29 | 8.43 | 9.11 | 424.0M |
| 2024-11-04 | 8.30 | 8.62 | 8.28 | 8.50 | 157.4M |
| 2024-11-01 | 8.87 | 8.91 | 8.30 | 8.40 | 322.4M |
| 2024-10-31 | 9.41 | 9.41 | 8.83 | 9.02 | 424.2M |
| 2024-10-30 | 8.69 | 9.24 | 8.51 | 9.14 | 402.7M |
| 2024-10-29 | 8.73 | 9.26 | 8.64 | 8.76 | 414.7M |
| 2024-10-28 | 8.62 | 8.81 | 8.41 | 8.73 | 285.5M |
| 2024-10-25 | 8.50 | 8.66 | 8.45 | 8.52 | 248.7M |
| 2024-10-24 | 8.73 | 8.76 | 8.45 | 8.52 | 334.8M |
| 2024-10-23 | 8.80 | 9.53 | 8.62 | 8.93 | 588.7M |
| 2024-10-22 | 8.31 | 9.32 | 8.21 | 9.02 | 644.4M |
| 2024-10-21 | 8.50 | 8.80 | 8.19 | 8.47 | 492.1M |
| 2024-10-18 | 7.91 | 8.88 | 7.84 | 8.44 | 556.9M |
| 2024-10-17 | 7.67 | 8.30 | 7.65 | 8.07 | 429.2M |
| 2024-10-16 | 7.66 | 8.12 | 7.55 | 7.68 | 305.2M |
| 2024-10-15 | 7.96 | 8.19 | 7.76 | 7.87 | 405.8M |
| 2024-10-14 | 7.05 | 7.95 | 6.97 | 7.95 | 457.5M |
| 2024-10-11 | 7.50 | 7.59 | 7.16 | 7.23 | 390.1M |
| 2024-10-10 | 7.20 | 8.03 | 7.16 | 7.96 | 608.5M |
| 2024-10-09 | 7.78 | 7.79 | 7.30 | 7.30 | 339.5M |
| 2024-10-08 | 8.26 | 8.26 | 7.41 | 8.11 | 494.4M |
| 2024-09-30 | 7.13 | 7.56 | 7.00 | 7.51 | 412.1M |
| 2024-09-27 | 6.50 | 7.04 | 6.50 | 6.88 | 362.3M |
| 2024-09-26 | 6.31 | 6.51 | 6.24 | 6.49 | 232.8M |
| 2024-09-25 | 6.52 | 6.70 | 6.35 | 6.40 | 306.0M |
| 2024-09-24 | 6.12 | 6.56 | 5.98 | 6.51 | 315.7M |
| 2024-09-23 | 6.21 | 6.36 | 6.09 | 6.12 | 185.2M |
| 2024-09-20 | 6.18 | 6.47 | 6.15 | 6.32 | 268.2M |
| 2024-09-19 | 6.10 | 6.17 | 6.05 | 6.10 | 172.8M |
| 2024-09-18 | 6.13 | 6.20 | 5.96 | 6.04 | 182.3M |
| 2024-09-13 | 6.28 | 6.45 | 6.21 | 6.21 | 190.8M |
| 2024-09-12 | 6.55 | 6.62 | 6.26 | 6.28 | 219.6M |
| 2024-09-11 | 6.71 | 6.81 | 6.46 | 6.50 | 209.5M |
| 2024-09-10 | 7.01 | 7.02 | 6.42 | 6.78 | 287.1M |
| 2024-09-09 | 7.08 | 7.24 | 6.93 | 7.10 | 191.0M |
| 2024-09-06 | 7.39 | 7.53 | 7.17 | 7.21 | 255.8M |
| 2024-09-05 | 7.35 | 7.45 | 7.27 | 7.38 | 225.5M |
| 2024-09-04 | 7.70 | 7.75 | 7.24 | 7.44 | 360.7M |
| 2024-09-03 | 7.80 | 8.04 | 7.66 | 7.94 | 316.8M |
| 2024-09-02 | 8.59 | 8.59 | 7.94 | 7.98 | 526.7M |
| 2024-08-30 | 7.76 | 8.38 | 7.68 | 8.38 | 455.7M |
| 2024-08-29 | 6.85 | 7.62 | 6.81 | 7.62 | 363.2M |
| 2024-08-28 | 6.73 | 7.06 | 6.70 | 6.93 | 150.4M |
| 2024-08-27 | 7.21 | 7.25 | 6.79 | 6.83 | 224.0M |
| 2024-08-26 | 7.25 | 7.48 | 7.02 | 7.31 | 286.9M |
| 2024-08-23 | 7.06 | 7.29 | 6.81 | 7.18 | 253.5M |
| 2024-08-22 | 7.14 | 7.25 | 6.91 | 7.08 | 291.1M |
| 2024-08-21 | 6.49 | 7.16 | 6.44 | 7.16 | 331.7M |
| 2024-08-20 | 6.64 | 6.70 | 6.48 | 6.51 | 96.1M |
| 2024-08-19 | 6.70 | 6.89 | 6.62 | 6.64 | 120.6M |
| 2024-08-16 | 6.80 | 7.00 | 6.76 | 6.79 | 155.9M |
| 2024-08-15 | 6.70 | 6.94 | 6.70 | 6.77 | 126.0M |
| 2024-08-14 | 6.79 | 6.85 | 6.60 | 6.74 | 102.4M |
| 2024-08-13 | 6.70 | 6.87 | 6.62 | 6.79 | 117.1M |
| 2024-08-12 | 6.69 | 6.95 | 6.66 | 6.72 | 144.4M |
| 2024-08-09 | 6.73 | 6.86 | 6.62 | 6.68 | 140.2M |
| 2024-08-08 | 6.39 | 6.85 | 6.30 | 6.67 | 190.7M |
| 2024-08-07 | 6.48 | 6.55 | 6.36 | 6.43 | 103.2M |
| 2024-08-06 | 6.44 | 6.57 | 6.34 | 6.48 | 147.6M |
| 2024-08-05 | 6.58 | 6.66 | 6.24 | 6.25 | 218.5M |
| 2024-08-02 | 7.00 | 7.23 | 6.78 | 6.82 | 203.2M |
| 2024-08-01 | 7.20 | 7.29 | 7.01 | 7.18 | 194.7M |
| 2024-07-31 | 6.76 | 7.33 | 6.76 | 7.20 | 281.2M |
| 2024-07-30 | 6.85 | 6.96 | 6.69 | 6.80 | 207.2M |
| 2024-07-29 | 6.58 | 7.10 | 6.42 | 6.91 | 273.6M |
| 2024-07-26 | 6.25 | 6.75 | 6.22 | 6.59 | 210.9M |
| 2024-07-25 | 6.37 | 6.38 | 6.12 | 6.26 | 182.7M |
| 2024-07-24 | 6.58 | 6.70 | 6.40 | 6.43 | 159.3M |
| 2024-07-23 | 6.78 | 6.88 | 6.58 | 6.60 | 162.6M |
| 2024-07-22 | 6.78 | 6.86 | 6.54 | 6.78 | 205.4M |
| 2024-07-19 | 6.87 | 7.03 | 6.76 | 6.78 | 205.5M |
| 2024-07-18 | 6.81 | 7.06 | 6.68 | 7.01 | 253.0M |
| 2024-07-17 | 7.50 | 7.52 | 7.15 | 7.16 | 272.3M |
| 2024-07-16 | 7.13 | 7.77 | 7.12 | 7.64 | 397.9M |
| 2024-07-15 | 7.24 | 7.33 | 6.89 | 7.12 | 227.2M |
| 2024-07-12 | 7.21 | 7.32 | 7.11 | 7.23 | 267.6M |
| 2024-07-11 | 7.53 | 7.75 | 7.29 | 7.56 | 372.6M |
| 2024-07-10 | 7.44 | 7.60 | 7.31 | 7.47 | 293.0M |
| 2024-07-09 | 7.03 | 7.80 | 6.96 | 7.55 | 476.0M |
| 2024-07-08 | 6.68 | 7.24 | 6.62 | 7.20 | 517.8M |
| 2024-07-05 | 6.44 | 6.68 | 6.27 | 6.58 | 315.1M |
| 2024-07-04 | 6.41 | 6.58 | 6.33 | 6.42 | 281.4M |
| 2024-07-03 | 6.60 | 6.77 | 6.41 | 6.46 | 351.3M |
| 2024-07-02 | 6.83 | 6.94 | 6.56 | 6.64 | 392.7M |
| 2024-07-01 | 7.00 | 7.09 | 6.73 | 6.81 | 477.7M |
| 2024-06-28 | 6.35 | 7.12 | 6.32 | 7.12 | 595.6M |
| 2024-06-27 | 5.97 | 6.67 | 5.95 | 6.47 | 522.1M |
| 2024-06-26 | 5.56 | 6.18 | 5.44 | 6.06 | 333.2M |
| 2024-06-25 | 5.51 | 5.71 | 5.46 | 5.62 | 186.2M |
| 2024-06-24 | 5.59 | 5.80 | 5.48 | 5.54 | 197.0M |
| 2024-06-21 | 5.57 | 5.78 | 5.51 | 5.70 | 234.4M |
| 2024-06-20 | 5.82 | 5.99 | 5.65 | 5.65 | 353.3M |
| 2024-06-19 | 5.61 | 5.68 | 5.49 | 5.58 | 215.7M |
| 2024-06-18 | 5.61 | 5.78 | 5.52 | 5.67 | 433.2M |
| 2024-06-17 | 5.08 | 5.63 | 5.07 | 5.63 | 326.3M |
| 2024-06-14 | 5.18 | 5.24 | 5.05 | 5.12 | 194.9M |
| 2024-06-13 | 5.36 | 5.43 | 5.17 | 5.20 | 306.7M |
| 2024-06-12 | 4.90 | 5.30 | 4.90 | 5.30 | 143.3M |
| 2024-06-11 | 4.67 | 4.83 | 4.64 | 4.82 | 66.7M |
| 2024-06-07 | 4.84 | 4.90 | 4.72 | 4.75 | 66.1M |
| 2024-06-06 | 4.86 | 4.95 | 4.82 | 4.83 | 87.8M |
| 2024-06-05 | 4.82 | 4.90 | 4.79 | 4.84 | 71.3M |
| 2024-06-04 | 4.86 | 4.94 | 4.75 | 4.85 | 76.4M |
| 2024-06-03 | 4.93 | 5.01 | 4.84 | 4.91 | 89.5M |
| 2024-05-31 | 4.79 | 5.10 | 4.77 | 4.93 | 134.0M |
| 2024-05-30 | 4.68 | 4.82 | 4.62 | 4.79 | 66.2M |
| 2024-05-29 | 4.69 | 4.75 | 4.67 | 4.70 | 38.0M |
| 2024-05-28 | 4.74 | 4.78 | 4.68 | 4.69 | 38.5M |
| 2024-05-27 | 4.71 | 4.75 | 4.62 | 4.75 | 44.6M |
| 2024-05-24 | 4.78 | 4.82 | 4.69 | 4.69 | 41.9M |
| 2024-05-23 | 4.89 | 4.89 | 4.77 | 4.78 | 60.1M |
| 2024-05-22 | 4.85 | 4.91 | 4.82 | 4.90 | 52.9M |
| 2024-05-21 | 4.93 | 4.94 | 4.85 | 4.87 | 45.0M |
| 2024-05-20 | 4.89 | 4.95 | 4.84 | 4.93 | 69.9M |
| 2024-05-17 | 4.80 | 4.88 | 4.76 | 4.87 | 59.9M |
| 2024-05-16 | 4.88 | 4.92 | 4.81 | 4.82 | 69.6M |
| 2024-05-15 | 4.92 | 4.95 | 4.87 | 4.88 | 49.5M |
| 2024-05-14 | 4.95 | 5.04 | 4.90 | 4.93 | 65.7M |
| 2024-05-13 | 4.97 | 4.99 | 4.88 | 4.92 | 57.2M |
| 2024-05-10 | 5.10 | 5.12 | 4.98 | 5.00 | 77.5M |
| 2024-05-09 | 4.99 | 5.15 | 4.98 | 5.11 | 77.1M |
| 2024-05-08 | 5.13 | 5.14 | 4.99 | 4.99 | 93.3M |
| 2024-05-07 | 5.25 | 5.26 | 5.12 | 5.15 | 81.0M |
| 2024-05-06 | 5.28 | 5.39 | 5.23 | 5.25 | 100.8M |
| 2024-04-30 | 5.37 | 5.40 | 5.19 | 5.21 | 104.8M |
| 2024-04-29 | 5.34 | 5.48 | 5.34 | 5.47 | 72.6M |
| 2024-04-26 | 5.20 | 5.32 | 5.18 | 5.32 | 51.4M |
| 2024-04-25 | 5.22 | 5.27 | 5.17 | 5.19 | 34.8M |
| 2024-04-24 | 5.08 | 5.24 | 5.05 | 5.24 | 50.0M |
| 2024-04-23 | 5.12 | 5.16 | 5.05 | 5.07 | 35.6M |
| 2024-04-22 | 5.11 | 5.18 | 5.01 | 5.09 | 36.8M |
| 2024-04-19 | 5.23 | 5.24 | 5.11 | 5.13 | 52.2M |
| 2024-04-18 | 5.25 | 5.32 | 5.17 | 5.25 | 54.8M |
| 2024-04-17 | 5.10 | 5.25 | 5.10 | 5.25 | 57.8M |
| 2024-04-16 | 5.19 | 5.27 | 5.06 | 5.07 | 62.0M |
| 2024-04-15 | 5.16 | 5.29 | 5.14 | 5.25 | 66.8M |
| 2024-04-12 | 5.18 | 5.26 | 5.13 | 5.14 | 43.2M |
| 2024-04-11 | 5.15 | 5.26 | 5.13 | 5.17 | 37.8M |
| 2024-04-10 | 5.33 | 5.34 | 5.14 | 5.18 | 45.8M |
| 2024-04-09 | 5.32 | 5.36 | 5.26 | 5.35 | 37.2M |
| 2024-04-08 | 5.39 | 5.45 | 5.30 | 5.32 | 48.9M |
| 2024-04-03 | 5.52 | 5.52 | 5.38 | 5.43 | 42.6M |
| 2024-04-02 | 5.63 | 5.64 | 5.49 | 5.53 | 54.8M |
| 2024-04-01 | 5.52 | 5.64 | 5.51 | 5.62 | 62.9M |
| 2024-03-29 | 5.45 | 5.49 | 5.35 | 5.49 | 42.4M |
| 2024-03-28 | 5.23 | 5.54 | 5.21 | 5.45 | 74.4M |
| 2024-03-27 | 5.48 | 5.49 | 5.24 | 5.24 | 58.7M |
| 2024-03-26 | 5.49 | 5.56 | 5.42 | 5.50 | 52.1M |
| 2024-03-25 | 5.60 | 5.70 | 5.50 | 5.51 | 72.0M |
| 2024-03-22 | 5.71 | 5.77 | 5.58 | 5.64 | 76.2M |
| 2024-03-21 | 5.82 | 5.85 | 5.72 | 5.74 | 72.9M |
| 2024-03-20 | 5.90 | 5.92 | 5.76 | 5.84 | 98.1M |
| 2024-03-19 | 5.77 | 5.98 | 5.75 | 5.87 | 127.6M |
| 2024-03-18 | 5.70 | 5.83 | 5.69 | 5.82 | 104.7M |
| 2024-03-15 | 5.54 | 5.69 | 5.51 | 5.69 | 76.0M |
| 2024-03-14 | 5.76 | 5.76 | 5.53 | 5.59 | 87.2M |
| 2024-03-13 | 5.65 | 5.71 | 5.58 | 5.64 | 74.2M |
| 2024-03-12 | 5.67 | 5.71 | 5.59 | 5.65 | 79.3M |
| 2024-03-11 | 5.66 | 5.68 | 5.57 | 5.67 | 76.5M |
| 2024-03-08 | 5.49 | 5.65 | 5.47 | 5.64 | 89.6M |
| 2024-03-07 | 5.64 | 5.79 | 5.52 | 5.53 | 118.2M |
| 2024-03-06 | 5.57 | 5.65 | 5.45 | 5.60 | 89.1M |
| 2024-03-05 | 5.57 | 5.67 | 5.48 | 5.57 | 99.4M |
| 2024-03-04 | 5.65 | 5.68 | 5.52 | 5.62 | 123.3M |
| 2024-03-01 | 5.49 | 5.59 | 5.46 | 5.58 | 107.3M |
| 2024-02-29 | 5.18 | 5.49 | 5.16 | 5.49 | 115.4M |
| 2024-02-28 | 5.71 | 5.71 | 5.26 | 5.27 | 161.2M |
| 2024-02-27 | 5.38 | 5.70 | 5.35 | 5.69 | 138.4M |
| 2024-02-26 | 5.28 | 5.52 | 5.26 | 5.42 | 110.0M |
| 2024-02-23 | 5.25 | 5.28 | 5.16 | 5.28 | 65.0M |
| 2024-02-22 | 5.16 | 5.26 | 5.15 | 5.22 | 56.6M |
| 2024-02-21 | 5.15 | 5.31 | 5.07 | 5.19 | 70.4M |
| 2024-02-20 | 5.20 | 5.20 | 5.11 | 5.17 | 52.9M |
| 2024-02-19 | 5.31 | 5.35 | 5.11 | 5.22 | 93.1M |
| 2024-02-08 | 5.24 | 5.59 | 5.23 | 5.26 | 126.9M |
| 2024-02-07 | 4.87 | 5.32 | 4.84 | 5.26 | 145.5M |
| 2024-02-06 | 4.39 | 4.85 | 4.30 | 4.85 | 73.2M |
| 2024-02-05 | 4.58 | 4.61 | 4.26 | 4.41 | 78.0M |
| 2024-02-02 | 4.77 | 4.83 | 4.41 | 4.58 | 63.0M |
| 2024-02-01 | 4.73 | 4.89 | 4.68 | 4.77 | 56.9M |
| 2024-01-31 | 4.89 | 4.94 | 4.73 | 4.75 | 57.3M |
| 2024-01-30 | 5.01 | 5.10 | 4.89 | 4.90 | 46.9M |
| 2024-01-29 | 5.21 | 5.23 | 5.03 | 5.05 | 45.9M |
| 2024-01-26 | 5.34 | 5.34 | 5.16 | 5.18 | 57.8M |
| 2024-01-25 | 5.17 | 5.33 | 5.11 | 5.32 | 51.5M |
| 2024-01-24 | 5.21 | 5.28 | 4.98 | 5.17 | 66.2M |
| 2024-01-23 | 5.03 | 5.22 | 5.00 | 5.19 | 75.0M |
| 2024-01-22 | 5.40 | 5.44 | 4.96 | 5.01 | 69.4M |
| 2024-01-19 | 5.40 | 5.44 | 5.34 | 5.36 | 47.7M |
| 2024-01-18 | 5.36 | 5.41 | 5.22 | 5.38 | 58.4M |
| 2024-01-17 | 5.50 | 5.54 | 5.36 | 5.37 | 51.0M |
| 2024-01-16 | 5.55 | 5.60 | 5.46 | 5.52 | 45.0M |
| 2024-01-15 | 5.55 | 5.62 | 5.46 | 5.57 | 46.9M |
| 2024-01-12 | 5.68 | 5.68 | 5.55 | 5.56 | 57.8M |
| 2024-01-11 | 5.67 | 5.74 | 5.61 | 5.69 | 64.4M |
| 2024-01-10 | 5.78 | 5.78 | 5.65 | 5.68 | 58.0M |
| 2024-01-09 | 5.89 | 5.95 | 5.73 | 5.78 | 68.8M |
| 2024-01-08 | 6.05 | 6.09 | 5.83 | 5.85 | 67.1M |
| 2024-01-05 | 6.16 | 6.33 | 6.05 | 6.10 | 61.5M |
| 2024-01-04 | 6.24 | 6.30 | 6.12 | 6.15 | 60.8M |
| 2024-01-03 | 6.73 | 6.75 | 6.24 | 6.29 | 106.7M |
| 2024-01-02 | 6.74 | 6.82 | 6.71 | 6.76 | 57.3M |