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 | 2.85 | 2.86 | 2.85 | 2.85 | 0.1M |
| 2024-12-23 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-12-16 | 3.16 | 3.49 | 3.16 | 3.16 | 0.1M |
| 2024-12-09 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2024-12-02 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0M |
| 2024-11-25 | 3.70 | 3.70 | 3.70 | 3.70 | 0.1M |
| 2024-11-18 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-11-11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0M |
| 2024-11-04 | 4.32 | 4.33 | 3.92 | 4.33 | 0.7M |
| 2024-11-01 | 4.13 | 4.13 | 4.13 | 4.13 | 0.2M |
| 2024-10-31 | 3.85 | 3.94 | 3.76 | 3.94 | 0.3M |
| 2024-10-30 | 3.75 | 3.76 | 3.74 | 3.76 | 0.3M |
| 2024-10-29 | 3.54 | 3.59 | 3.45 | 3.59 | 0.1M |
| 2024-10-28 | 3.16 | 3.44 | 3.16 | 3.42 | 0.3M |
| 2024-10-25 | 3.35 | 3.39 | 3.09 | 3.28 | 0.5M |
| 2024-10-24 | 2.95 | 3.23 | 2.94 | 3.23 | 0.4M |
| 2024-10-23 | 3.10 | 3.20 | 3.07 | 3.08 | 1.1M |
| 2024-10-22 | 3.24 | 3.34 | 3.24 | 3.24 | 0.6M |
| 2024-10-21 | 3.55 | 3.56 | 3.42 | 3.42 | 0.4M |
| 2024-10-18 | 3.36 | 3.61 | 3.26 | 3.60 | 2.3M |
| 2024-10-17 | 3.44 | 3.44 | 3.44 | 3.44 | 0.4M |
| 2024-10-16 | 3.63 | 3.63 | 3.63 | 3.63 | 0.6M |
| 2024-10-15 | 3.83 | 3.83 | 3.83 | 3.83 | 0.4M |
| 2024-10-14 | 4.04 | 4.04 | 4.04 | 4.04 | 0.6M |
| 2024-10-11 | 3.85 | 4.26 | 3.85 | 4.26 | 3.4M |
| 2024-10-10 | 4.06 | 4.06 | 4.06 | 4.06 | 0.4M |
| 2024-10-09 | 4.28 | 4.28 | 4.28 | 4.28 | 0.1M |
| 2024-10-08 | 4.51 | 4.51 | 4.51 | 4.51 | 0.2M |
| 2024-10-07 | 4.75 | 4.75 | 4.75 | 4.75 | 0.2M |
| 2024-10-04 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3M |
| 2024-10-03 | 5.28 | 5.64 | 5.28 | 5.28 | 1.4M |
| 2024-10-01 | 5.56 | 6.15 | 5.56 | 5.56 | 2.1M |
| 2024-09-30 | 5.86 | 5.86 | 5.86 | 5.86 | 0.1M |
| 2024-09-23 | 6.17 | 6.17 | 6.17 | 6.17 | 0.1M |
| 2024-09-16 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-09-09 | 6.85 | 6.85 | 6.85 | 6.85 | 0.1M |
| 2024-09-02 | 7.30 | 7.30 | 7.22 | 7.22 | 0.0M |
| 2024-08-26 | 8.40 | 8.40 | 7.60 | 7.60 | 0.9M |
| 2024-08-19 | 8.00 | 8.00 | 8.00 | 8.00 | 0.2M |
| 2024-08-12 | 8.43 | 8.43 | 8.43 | 8.43 | 0.5M |
| 2024-08-05 | 8.04 | 8.89 | 8.04 | 8.88 | 1.8M |
| 2024-08-02 | 8.47 | 8.47 | 7.90 | 8.47 | 1.4M |
| 2024-08-01 | 8.07 | 8.07 | 8.07 | 8.07 | 0.2M |
| 2024-07-31 | 7.69 | 7.69 | 7.69 | 7.69 | 0.0M |
| 2024-07-30 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0M |
| 2024-07-29 | 6.99 | 6.99 | 6.99 | 6.99 | 0.1M |
| 2024-07-26 | 6.66 | 6.66 | 6.66 | 6.66 | 0.1M |
| 2024-07-25 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0M |
| 2024-07-24 | 6.35 | 6.41 | 6.35 | 6.41 | 0.3M |
| 2024-07-23 | 6.26 | 6.29 | 6.26 | 6.29 | 0.1M |
| 2024-07-22 | 6.39 | 6.39 | 6.39 | 6.39 | 0.1M |
| 2024-07-19 | 6.63 | 6.63 | 6.50 | 6.53 | 0.1M |
| 2024-07-18 | 6.63 | 6.65 | 6.63 | 6.64 | 0.1M |
| 2024-07-16 | 6.82 | 6.82 | 6.77 | 6.77 | 0.1M |
| 2024-07-15 | 6.84 | 6.93 | 6.84 | 6.90 | 0.1M |
| 2024-07-12 | 7.00 | 7.00 | 6.98 | 6.98 | 0.1M |
| 2024-07-11 | 7.00 | 7.00 | 6.86 | 7.00 | 0.2M |
| 2024-07-10 | 6.96 | 7.06 | 6.96 | 7.00 | 0.2M |
| 2024-07-09 | 7.11 | 7.11 | 7.11 | 7.11 | 0.1M |
| 2024-07-08 | 7.28 | 7.28 | 7.26 | 7.26 | 0.2M |
| 2024-07-05 | 7.39 | 7.41 | 7.39 | 7.41 | 0.3M |
| 2024-07-04 | 7.60 | 7.60 | 7.55 | 7.55 | 0.1M |
| 2024-07-03 | 7.70 | 7.70 | 7.59 | 7.60 | 0.2M |
| 2024-07-02 | 7.75 | 7.75 | 7.75 | 7.75 | 0.1M |
| 2024-07-01 | 7.91 | 7.91 | 7.91 | 7.91 | 0.1M |
| 2024-06-28 | 8.08 | 8.08 | 8.08 | 8.08 | 0.1M |
| 2024-06-27 | 8.25 | 8.25 | 8.25 | 8.25 | 0.1M |
| 2024-06-26 | 8.42 | 8.42 | 8.42 | 8.42 | 0.1M |
| 2024-06-25 | 8.60 | 8.60 | 8.60 | 8.60 | 0.2M |
| 2024-06-24 | 8.78 | 8.78 | 8.78 | 8.78 | 0.0M |
| 2024-06-21 | 8.96 | 8.96 | 8.96 | 8.96 | 0.0M |
| 2024-06-20 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0M |
| 2024-06-19 | 9.34 | 9.34 | 9.34 | 9.34 | 0.3M |
| 2024-06-18 | 9.54 | 9.54 | 9.32 | 9.54 | 0.4M |
| 2024-06-14 | 9.09 | 9.09 | 8.85 | 9.09 | 0.4M |
| 2024-06-13 | 8.45 | 8.66 | 8.45 | 8.66 | 0.3M |
| 2024-06-12 | 7.90 | 8.25 | 7.87 | 8.25 | 0.4M |
| 2024-06-11 | 7.82 | 8.00 | 7.75 | 7.86 | 0.2M |
| 2024-06-10 | 8.05 | 8.05 | 7.75 | 7.82 | 0.2M |
| 2024-06-07 | 7.90 | 8.10 | 7.75 | 7.90 | 0.2M |
| 2024-06-06 | 8.00 | 8.20 | 7.90 | 7.95 | 0.2M |
| 2024-06-05 | 7.40 | 8.10 | 7.40 | 8.05 | 0.3M |
| 2024-06-04 | 8.40 | 8.40 | 7.75 | 7.75 | 0.3M |
| 2024-06-03 | 8.20 | 8.20 | 8.00 | 8.15 | 0.3M |
| 2024-05-31 | 7.85 | 8.10 | 7.50 | 7.85 | 0.2M |
| 2024-05-30 | 7.90 | 8.00 | 7.60 | 7.85 | 0.2M |
| 2024-05-29 | 8.00 | 8.20 | 7.70 | 7.85 | 0.2M |
| 2024-05-28 | 8.25 | 8.25 | 7.90 | 8.00 | 0.2M |
| 2024-05-27 | 8.25 | 8.25 | 7.90 | 8.15 | 0.2M |
| 2024-05-24 | 8.15 | 8.20 | 7.90 | 8.05 | 0.1M |
| 2024-05-23 | 8.40 | 8.40 | 7.95 | 8.15 | 0.3M |
| 2024-05-22 | 8.20 | 8.35 | 8.00 | 8.15 | 0.2M |
| 2024-05-21 | 8.45 | 8.50 | 8.10 | 8.15 | 0.2M |
| 2024-05-18 | 8.10 | 8.50 | 7.85 | 8.45 | 0.2M |
| 2024-05-17 | 8.20 | 8.25 | 8.00 | 8.10 | 0.2M |
| 2024-05-16 | 8.35 | 8.40 | 7.90 | 8.20 | 0.1M |
| 2024-05-15 | 8.50 | 8.50 | 8.10 | 8.15 | 0.1M |
| 2024-05-14 | 7.50 | 8.15 | 7.50 | 8.15 | 0.1M |
| 2024-05-13 | 8.15 | 8.30 | 7.75 | 7.80 | 0.3M |
| 2024-05-10 | 8.20 | 8.20 | 7.75 | 8.15 | 0.2M |
| 2024-05-09 | 8.15 | 8.15 | 7.75 | 7.85 | 0.3M |
| 2024-05-08 | 8.05 | 8.35 | 8.05 | 8.05 | 0.6M |
| 2024-05-07 | 9.00 | 9.00 | 8.45 | 8.45 | 0.3M |
| 2024-05-06 | 9.00 | 9.25 | 8.75 | 8.90 | 0.4M |
| 2024-05-03 | 8.80 | 8.95 | 8.70 | 8.90 | 0.8M |
| 2024-05-02 | 8.35 | 8.55 | 8.05 | 8.55 | 1.7M |
| 2024-04-30 | 7.80 | 8.15 | 7.80 | 8.15 | 0.4M |
| 2024-04-29 | 7.95 | 8.00 | 7.60 | 7.80 | 0.8M |
| 2024-04-26 | 8.40 | 8.40 | 8.00 | 8.00 | 0.7M |
| 2024-04-25 | 8.45 | 9.00 | 8.30 | 8.40 | 0.4M |
| 2024-04-24 | 8.50 | 8.65 | 8.25 | 8.65 | 1.4M |
| 2024-04-23 | 7.85 | 8.25 | 7.50 | 8.25 | 3.5M |
| 2024-04-22 | 8.25 | 8.55 | 7.90 | 7.90 | 1.4M |
| 2024-04-19 | 8.20 | 8.50 | 8.20 | 8.30 | 1.2M |
| 2024-04-18 | 8.90 | 9.20 | 8.60 | 8.60 | 1.2M |
| 2024-04-16 | 9.15 | 9.65 | 8.95 | 9.05 | 1.6M |
| 2024-04-15 | 10.20 | 10.20 | 9.40 | 9.40 | 1.4M |
| 2024-04-12 | 9.50 | 10.50 | 9.50 | 9.90 | 1.8M |
| 2024-04-10 | 10.15 | 10.45 | 10.00 | 10.00 | 0.7M |
| 2024-04-09 | 9.55 | 10.55 | 9.55 | 10.50 | 1.8M |
| 2024-04-08 | 10.05 | 10.05 | 10.05 | 10.05 | 0.8M |
| 2024-04-05 | 10.55 | 10.80 | 10.55 | 10.55 | 1.0M |
| 2024-04-04 | 11.15 | 11.75 | 11.10 | 11.10 | 2.0M |
| 2024-04-03 | 12.50 | 12.50 | 11.65 | 11.65 | 1.0M |
| 2024-04-02 | 11.40 | 12.55 | 11.40 | 12.25 | 0.5M |
| 2024-04-01 | 10.95 | 12.05 | 10.95 | 12.00 | 0.6M |
| 2024-03-28 | 12.10 | 12.10 | 11.05 | 11.50 | 0.7M |
| 2024-03-27 | 12.10 | 12.35 | 11.50 | 11.55 | 1.3M |
| 2024-03-26 | 12.30 | 13.10 | 12.00 | 12.10 | 0.8M |
| 2024-03-22 | 12.20 | 12.50 | 12.20 | 12.50 | 0.9M |
| 2024-03-21 | 11.00 | 11.95 | 10.90 | 11.95 | 1.2M |
| 2024-03-20 | 11.05 | 11.45 | 10.55 | 11.40 | 0.8M |
| 2024-03-19 | 9.95 | 10.95 | 9.95 | 10.95 | 2.1M |
| 2024-03-18 | 10.45 | 10.45 | 10.45 | 10.45 | 0.2M |
| 2024-03-15 | 11.00 | 11.00 | 11.00 | 11.00 | 0.2M |
| 2024-03-14 | 11.55 | 11.55 | 11.55 | 11.55 | 0.3M |
| 2024-03-13 | 12.15 | 12.15 | 12.15 | 12.15 | 0.1M |
| 2024-03-12 | 12.75 | 12.75 | 12.75 | 12.75 | 0.1M |
| 2024-03-11 | 14.00 | 14.00 | 13.40 | 13.40 | 0.0M |
| 2024-03-07 | 13.00 | 14.30 | 13.00 | 14.10 | 1.0M |
| 2024-03-06 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0M |
| 2024-03-05 | 14.35 | 14.85 | 14.35 | 14.35 | 0.2M |
| 2024-03-04 | 15.95 | 15.95 | 14.45 | 15.10 | 0.3M |
| 2024-03-02 | 15.50 | 15.50 | 14.95 | 15.15 | 0.0M |
| 2024-03-01 | 15.10 | 15.80 | 14.90 | 15.35 | 0.2M |
| 2024-02-29 | 15.10 | 15.60 | 15.05 | 15.10 | 0.2M |
| 2024-02-28 | 16.00 | 16.05 | 15.65 | 15.65 | 0.5M |
| 2024-02-27 | 16.70 | 17.10 | 16.15 | 16.45 | 0.2M |
| 2024-02-26 | 15.60 | 16.75 | 15.60 | 16.30 | 0.4M |
| 2024-02-23 | 16.20 | 16.25 | 15.50 | 16.20 | 0.3M |
| 2024-02-22 | 16.00 | 16.10 | 15.50 | 15.75 | 0.4M |
| 2024-02-21 | 15.80 | 16.90 | 15.70 | 15.90 | 0.5M |
| 2024-02-20 | 16.85 | 17.70 | 16.35 | 16.45 | 0.4M |
| 2024-02-19 | 17.20 | 17.95 | 16.85 | 17.20 | 0.8M |
| 2024-02-16 | 17.55 | 18.45 | 17.30 | 17.70 | 0.5M |
| 2024-02-15 | 18.40 | 19.35 | 18.05 | 18.20 | 0.4M |
| 2024-02-14 | 18.70 | 20.60 | 18.70 | 18.75 | 0.9M |
| 2024-02-13 | 20.65 | 21.00 | 19.65 | 19.65 | 0.9M |
| 2024-02-12 | 21.00 | 22.25 | 20.15 | 20.65 | 2.9M |
| 2024-02-09 | 20.50 | 21.25 | 19.30 | 21.20 | 5.9M |
| 2024-02-08 | 19.70 | 20.25 | 18.40 | 20.25 | 6.5M |
| 2024-02-07 | 18.15 | 18.45 | 17.35 | 18.45 | 4.0M |
| 2024-02-06 | 16.25 | 16.80 | 15.65 | 16.80 | 1.8M |
| 2024-02-05 | 16.15 | 16.60 | 15.90 | 16.00 | 0.9M |
| 2024-02-02 | 15.95 | 16.60 | 15.80 | 16.05 | 1.2M |
| 2024-02-01 | 16.90 | 16.95 | 15.85 | 15.95 | 1.1M |
| 2024-01-31 | 16.35 | 16.60 | 15.25 | 16.50 | 2.5M |
| 2024-01-30 | 15.35 | 15.85 | 15.35 | 15.85 | 0.8M |
| 2024-01-29 | 15.20 | 15.25 | 14.15 | 15.10 | 0.7M |
| 2024-01-25 | 14.50 | 14.95 | 14.00 | 14.80 | 0.3M |
| 2024-01-24 | 14.80 | 14.95 | 13.60 | 14.40 | 0.3M |
| 2024-01-23 | 15.40 | 15.40 | 14.25 | 14.30 | 0.7M |
| 2024-01-20 | 15.60 | 15.70 | 14.90 | 15.15 | 0.5M |
| 2024-01-19 | 15.20 | 15.75 | 14.65 | 15.20 | 0.4M |
| 2024-01-18 | 15.25 | 15.55 | 14.60 | 15.10 | 0.7M |
| 2024-01-17 | 15.85 | 15.85 | 15.10 | 15.25 | 0.5M |
| 2024-01-16 | 16.05 | 16.85 | 15.90 | 15.90 | 1.0M |
| 2024-01-15 | 16.50 | 17.15 | 16.15 | 16.70 | 1.2M |
| 2024-01-12 | 16.20 | 16.55 | 15.60 | 16.35 | 1.6M |
| 2024-01-11 | 15.80 | 16.25 | 15.50 | 15.80 | 1.4M |
| 2024-01-10 | 15.40 | 15.75 | 14.95 | 15.50 | 0.5M |
| 2024-01-09 | 15.85 | 16.05 | 15.35 | 15.45 | 0.4M |
| 2024-01-08 | 15.75 | 16.10 | 15.20 | 15.85 | 0.4M |
| 2024-01-05 | 15.80 | 16.10 | 15.30 | 15.55 | 0.8M |
| 2024-01-04 | 15.00 | 15.60 | 14.75 | 15.55 | 0.8M |
| 2024-01-03 | 14.70 | 15.25 | 14.70 | 14.90 | 0.5M |
| 2024-01-02 | 15.35 | 15.35 | 14.55 | 14.70 | 0.8M |
| 2024-01-01 | 15.50 | 15.70 | 15.00 | 15.30 | 0.5M |