14.34
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 7.59 | 7.65 | 7.33 | 7.34 | 20.1M |
| 2024-12-30 | 7.55 | 7.62 | 7.43 | 7.60 | 19.7M |
| 2024-12-27 | 7.50 | 7.71 | 7.48 | 7.61 | 24.3M |
| 2024-12-26 | 7.38 | 7.57 | 7.38 | 7.50 | 23.6M |
| 2024-12-25 | 7.67 | 7.70 | 7.26 | 7.37 | 30.0M |
| 2024-12-24 | 7.64 | 7.74 | 7.49 | 7.67 | 32.1M |
| 2024-12-23 | 8.15 | 8.21 | 7.65 | 7.67 | 40.3M |
| 2024-12-20 | 7.97 | 8.19 | 7.96 | 8.12 | 31.5M |
| 2024-12-19 | 8.00 | 8.05 | 7.86 | 7.99 | 31.0M |
| 2024-12-18 | 8.13 | 8.22 | 7.96 | 8.10 | 31.7M |
| 2024-12-17 | 8.33 | 8.38 | 8.06 | 8.09 | 39.1M |
| 2024-12-16 | 8.60 | 8.60 | 8.27 | 8.34 | 50.3M |
| 2024-12-13 | 8.91 | 8.91 | 8.60 | 8.62 | 59.1M |
| 2024-12-12 | 9.02 | 9.21 | 8.88 | 9.02 | 55.0M |
| 2024-12-11 | 8.78 | 9.03 | 8.72 | 9.03 | 60.1M |
| 2024-12-10 | 9.10 | 9.15 | 8.80 | 8.85 | 63.0M |
| 2024-12-09 | 9.00 | 9.15 | 8.80 | 8.89 | 65.6M |
| 2024-12-06 | 9.37 | 9.41 | 8.92 | 9.09 | 84.2M |
| 2024-12-05 | 9.30 | 9.52 | 9.18 | 9.36 | 70.4M |
| 2024-12-04 | 10.25 | 10.31 | 9.30 | 9.43 | 119.6M |
| 2024-12-03 | 9.92 | 10.38 | 9.80 | 10.11 | 129.3M |
| 2024-12-02 | 9.94 | 10.41 | 9.76 | 10.03 | 123.8M |
| 2024-11-29 | 10.10 | 11.14 | 9.66 | 10.35 | 218.2M |
| 2024-11-28 | 10.38 | 11.15 | 10.37 | 10.72 | 241.7M |
| 2024-11-27 | 9.14 | 10.49 | 8.61 | 10.14 | 208.0M |
| 2024-11-26 | 10.49 | 10.92 | 9.50 | 9.57 | 228.7M |
| 2024-11-25 | 9.00 | 9.93 | 8.88 | 9.93 | 96.6M |
| 2024-11-22 | 8.84 | 9.60 | 8.55 | 9.03 | 168.7M |
| 2024-11-21 | 9.31 | 9.49 | 8.84 | 8.86 | 192.7M |
| 2024-11-20 | 8.06 | 9.09 | 8.02 | 9.09 | 141.5M |
| 2024-11-19 | 8.39 | 8.42 | 8.02 | 8.26 | 132.2M |
| 2024-11-18 | 8.69 | 9.30 | 8.49 | 8.91 | 159.6M |
| 2024-11-15 | 8.39 | 9.35 | 8.07 | 8.58 | 168.6M |
| 2024-11-14 | 8.30 | 8.97 | 8.27 | 8.63 | 173.0M |
| 2024-11-13 | 7.82 | 8.42 | 7.82 | 8.15 | 79.0M |
| 2024-11-12 | 8.20 | 8.38 | 7.89 | 7.98 | 75.5M |
| 2024-11-11 | 7.54 | 8.26 | 7.51 | 8.19 | 104.3M |
| 2024-11-08 | 7.91 | 8.37 | 7.78 | 7.82 | 120.4M |
| 2024-11-07 | 7.95 | 8.26 | 7.81 | 7.99 | 123.6M |
| 2024-11-06 | 7.84 | 8.20 | 7.60 | 7.72 | 120.4M |
| 2024-11-05 | 7.40 | 8.42 | 7.32 | 8.00 | 140.3M |
| 2024-11-04 | 7.54 | 7.87 | 7.38 | 7.66 | 183.0M |
| 2024-11-01 | 6.72 | 7.47 | 6.68 | 7.47 | 148.3M |
| 2024-10-31 | 6.53 | 6.86 | 6.51 | 6.79 | 49.2M |
| 2024-10-30 | 6.48 | 6.63 | 6.44 | 6.54 | 27.5M |
| 2024-10-29 | 6.77 | 6.82 | 6.48 | 6.51 | 46.2M |
| 2024-10-28 | 6.70 | 6.81 | 6.61 | 6.78 | 60.1M |
| 2024-10-25 | 6.45 | 6.70 | 6.40 | 6.65 | 72.1M |
| 2024-10-24 | 6.32 | 6.35 | 6.10 | 6.27 | 38.2M |
| 2024-10-23 | 6.40 | 6.59 | 6.28 | 6.37 | 59.1M |
| 2024-10-22 | 6.40 | 6.41 | 6.24 | 6.40 | 49.5M |
| 2024-10-21 | 6.11 | 6.37 | 6.06 | 6.33 | 65.4M |
| 2024-10-18 | 5.92 | 6.14 | 5.90 | 6.04 | 47.3M |
| 2024-10-17 | 6.08 | 6.18 | 5.96 | 5.99 | 27.5M |
| 2024-10-16 | 6.12 | 6.18 | 5.99 | 6.06 | 26.3M |
| 2024-10-15 | 6.28 | 6.36 | 6.11 | 6.13 | 43.2M |
| 2024-10-14 | 6.03 | 6.25 | 5.95 | 6.22 | 30.4M |
| 2024-10-11 | 6.25 | 6.33 | 5.95 | 6.03 | 34.6M |
| 2024-10-10 | 6.47 | 6.56 | 6.22 | 6.26 | 45.3M |
| 2024-10-09 | 6.99 | 7.00 | 6.33 | 6.37 | 69.4M |
| 2024-10-08 | 7.01 | 7.01 | 6.58 | 7.01 | 92.8M |
| 2024-09-30 | 6.06 | 6.37 | 5.91 | 6.37 | 80.3M |
| 2024-09-27 | 5.52 | 5.92 | 5.52 | 5.79 | 57.9M |
| 2024-09-26 | 5.34 | 5.48 | 5.31 | 5.48 | 30.3M |
| 2024-09-25 | 5.33 | 5.55 | 5.32 | 5.34 | 43.2M |
| 2024-09-24 | 5.13 | 5.32 | 5.09 | 5.29 | 34.4M |
| 2024-09-23 | 5.07 | 5.13 | 5.02 | 5.09 | 14.3M |
| 2024-09-20 | 5.11 | 5.12 | 5.02 | 5.07 | 17.6M |
| 2024-09-19 | 4.99 | 5.17 | 4.91 | 5.11 | 25.5M |
| 2024-09-18 | 4.99 | 5.04 | 4.88 | 4.95 | 16.9M |
| 2024-09-13 | 5.18 | 5.20 | 4.99 | 4.99 | 26.1M |
| 2024-09-12 | 5.30 | 5.33 | 5.13 | 5.14 | 33.7M |
| 2024-09-11 | 5.18 | 5.46 | 5.16 | 5.33 | 41.5M |
| 2024-09-10 | 5.30 | 5.32 | 5.06 | 5.20 | 31.0M |
| 2024-09-09 | 5.20 | 5.36 | 5.16 | 5.26 | 32.0M |
| 2024-09-06 | 5.51 | 5.72 | 5.32 | 5.35 | 56.7M |
| 2024-09-05 | 5.82 | 5.83 | 5.50 | 5.60 | 67.2M |
| 2024-09-04 | 5.55 | 5.86 | 5.51 | 5.82 | 84.8M |
| 2024-09-03 | 5.48 | 5.69 | 5.39 | 5.59 | 51.0M |
| 2024-09-02 | 5.50 | 5.69 | 5.45 | 5.47 | 53.8M |
| 2024-08-30 | 5.48 | 5.64 | 5.46 | 5.53 | 60.1M |
| 2024-08-29 | 5.44 | 5.65 | 5.37 | 5.54 | 68.9M |
| 2024-08-28 | 5.25 | 5.64 | 5.19 | 5.50 | 81.2M |
| 2024-08-27 | 5.37 | 5.48 | 5.24 | 5.26 | 72.3M |
| 2024-08-26 | 4.86 | 5.37 | 4.86 | 5.37 | 50.2M |
| 2024-08-23 | 5.13 | 5.16 | 4.84 | 4.88 | 42.3M |
| 2024-08-22 | 5.20 | 5.45 | 5.08 | 5.24 | 61.5M |
| 2024-08-21 | 4.88 | 5.31 | 4.84 | 5.25 | 51.7M |
| 2024-08-20 | 5.00 | 5.06 | 4.86 | 4.88 | 14.4M |
| 2024-08-19 | 4.99 | 5.07 | 4.94 | 4.98 | 10.0M |
| 2024-08-16 | 5.10 | 5.16 | 4.98 | 4.99 | 12.0M |
| 2024-08-15 | 5.02 | 5.12 | 4.95 | 5.06 | 12.1M |
| 2024-08-14 | 5.08 | 5.11 | 5.01 | 5.01 | 8.4M |
| 2024-08-13 | 5.06 | 5.11 | 4.99 | 5.08 | 8.8M |
| 2024-08-12 | 5.15 | 5.18 | 5.02 | 5.05 | 13.5M |
| 2024-08-09 | 5.30 | 5.37 | 5.18 | 5.18 | 15.3M |
| 2024-08-08 | 5.27 | 5.28 | 5.14 | 5.20 | 13.5M |
| 2024-08-07 | 5.27 | 5.39 | 5.22 | 5.28 | 15.7M |
| 2024-08-06 | 5.20 | 5.35 | 5.14 | 5.27 | 16.3M |
| 2024-08-05 | 5.32 | 5.38 | 5.12 | 5.13 | 16.1M |
| 2024-08-02 | 5.39 | 5.45 | 5.29 | 5.32 | 15.0M |
| 2024-08-01 | 5.46 | 5.50 | 5.37 | 5.41 | 20.5M |
| 2024-07-31 | 5.20 | 5.39 | 5.13 | 5.38 | 22.6M |
| 2024-07-30 | 5.08 | 5.19 | 5.04 | 5.15 | 10.9M |
| 2024-07-29 | 5.12 | 5.13 | 5.02 | 5.11 | 9.4M |
| 2024-07-26 | 4.97 | 5.11 | 4.97 | 5.09 | 13.7M |
| 2024-07-25 | 4.95 | 5.08 | 4.90 | 4.99 | 10.7M |
| 2024-07-24 | 5.04 | 5.10 | 4.97 | 4.99 | 12.0M |
| 2024-07-23 | 5.17 | 5.25 | 5.03 | 5.05 | 15.2M |
| 2024-07-22 | 5.17 | 5.19 | 5.09 | 5.16 | 10.8M |
| 2024-07-19 | 5.15 | 5.21 | 5.06 | 5.15 | 11.7M |
| 2024-07-18 | 5.21 | 5.22 | 5.04 | 5.18 | 17.9M |
| 2024-07-17 | 5.42 | 5.46 | 5.20 | 5.21 | 16.3M |
| 2024-07-16 | 5.38 | 5.46 | 5.31 | 5.39 | 15.5M |
| 2024-07-15 | 5.42 | 5.49 | 5.35 | 5.35 | 24.3M |
| 2024-07-12 | 5.82 | 5.83 | 5.55 | 5.60 | 29.0M |
| 2024-07-11 | 5.50 | 5.73 | 5.45 | 5.67 | 30.2M |
| 2024-07-10 | 5.44 | 5.56 | 5.34 | 5.36 | 15.7M |
| 2024-07-09 | 5.35 | 5.47 | 5.24 | 5.46 | 16.3M |
| 2024-07-08 | 5.60 | 5.62 | 5.33 | 5.35 | 13.7M |
| 2024-07-05 | 5.45 | 5.55 | 5.35 | 5.53 | 13.9M |
| 2024-07-04 | 5.66 | 5.68 | 5.41 | 5.43 | 15.6M |
| 2024-07-03 | 5.66 | 5.73 | 5.59 | 5.62 | 11.9M |
| 2024-07-02 | 5.75 | 5.79 | 5.65 | 5.68 | 18.2M |
| 2024-07-01 | 5.87 | 5.92 | 5.66 | 5.76 | 24.3M |
| 2024-06-28 | 5.65 | 5.79 | 5.60 | 5.69 | 13.6M |
| 2024-06-27 | 5.83 | 5.85 | 5.63 | 5.65 | 14.1M |
| 2024-06-26 | 5.65 | 5.85 | 5.57 | 5.85 | 18.5M |
| 2024-06-25 | 5.60 | 5.73 | 5.56 | 5.65 | 17.7M |
| 2024-06-24 | 5.79 | 5.79 | 5.56 | 5.60 | 28.1M |
| 2024-06-21 | 5.90 | 5.97 | 5.84 | 5.84 | 18.4M |
| 2024-06-20 | 6.15 | 6.18 | 5.91 | 5.92 | 25.7M |
| 2024-06-19 | 6.15 | 6.22 | 6.10 | 6.15 | 23.9M |
| 2024-06-18 | 6.08 | 6.19 | 6.06 | 6.14 | 19.6M |
| 2024-06-17 | 6.04 | 6.17 | 6.01 | 6.08 | 18.8M |
| 2024-06-14 | 6.03 | 6.18 | 5.97 | 6.11 | 19.0M |
| 2024-06-13 | 6.14 | 6.17 | 6.01 | 6.06 | 18.2M |
| 2024-06-12 | 6.10 | 6.19 | 6.06 | 6.17 | 17.1M |
| 2024-06-11 | 6.02 | 6.12 | 5.95 | 6.10 | 19.9M |
| 2024-06-07 | 6.10 | 6.19 | 6.04 | 6.16 | 23.0M |
| 2024-06-06 | 6.33 | 6.37 | 5.98 | 6.04 | 35.9M |
| 2024-06-05 | 6.42 | 6.42 | 6.25 | 6.29 | 27.0M |
| 2024-06-04 | 6.50 | 6.55 | 6.36 | 6.49 | 33.1M |
| 2024-06-03 | 6.78 | 6.80 | 6.46 | 6.56 | 44.1M |
| 2024-05-31 | 7.12 | 7.19 | 6.82 | 6.84 | 55.5M |
| 2024-05-30 | 7.20 | 7.46 | 7.05 | 7.08 | 91.4M |
| 2024-05-29 | 6.66 | 7.36 | 6.63 | 7.23 | 94.5M |
| 2024-05-28 | 6.86 | 6.92 | 6.71 | 6.72 | 72.5M |
| 2024-05-27 | 6.60 | 7.15 | 6.58 | 7.05 | 112.6M |
| 2024-05-24 | 6.61 | 6.63 | 6.44 | 6.50 | 28.5M |
| 2024-05-23 | 6.80 | 6.82 | 6.57 | 6.61 | 38.8M |
| 2024-05-22 | 6.95 | 7.07 | 6.80 | 6.89 | 37.7M |
| 2024-05-21 | 7.24 | 7.26 | 6.98 | 7.01 | 47.0M |
| 2024-05-20 | 7.26 | 7.42 | 7.18 | 7.33 | 64.5M |
| 2024-05-17 | 7.05 | 7.24 | 6.91 | 7.17 | 46.3M |
| 2024-05-16 | 7.18 | 7.24 | 7.05 | 7.07 | 32.1M |
| 2024-05-15 | 7.09 | 7.25 | 6.99 | 7.10 | 30.4M |
| 2024-05-14 | 7.12 | 7.28 | 7.11 | 7.14 | 32.6M |
| 2024-05-13 | 7.50 | 7.53 | 7.06 | 7.12 | 54.9M |
| 2024-05-10 | 7.83 | 7.91 | 7.48 | 7.54 | 83.5M |
| 2024-05-09 | 8.18 | 8.35 | 7.94 | 7.97 | 86.7M |
| 2024-05-08 | 8.32 | 8.32 | 7.91 | 7.93 | 64.8M |
| 2024-05-07 | 8.38 | 8.56 | 8.28 | 8.37 | 89.3M |
| 2024-05-06 | 7.95 | 8.56 | 7.89 | 8.38 | 108.9M |
| 2024-04-30 | 8.35 | 8.45 | 7.78 | 7.86 | 95.2M |
| 2024-04-29 | 7.93 | 8.45 | 7.92 | 8.33 | 121.1M |
| 2024-04-26 | 7.87 | 8.38 | 7.74 | 8.10 | 120.7M |
| 2024-04-25 | 7.93 | 8.50 | 7.86 | 8.11 | 131.2M |
| 2024-04-24 | 7.93 | 8.18 | 7.83 | 8.10 | 103.0M |
| 2024-04-23 | 7.50 | 8.36 | 7.25 | 8.05 | 143.0M |
| 2024-04-22 | 7.69 | 8.37 | 7.55 | 7.71 | 141.9M |
| 2024-04-19 | 7.44 | 7.96 | 7.40 | 7.81 | 172.1M |
| 2024-04-18 | 6.62 | 7.51 | 6.56 | 7.51 | 152.8M |
| 2024-04-17 | 6.68 | 6.99 | 6.65 | 6.83 | 108.7M |
| 2024-04-16 | 6.52 | 6.95 | 5.95 | 6.54 | 139.0M |
| 2024-04-15 | 7.09 | 7.28 | 6.59 | 6.59 | 113.3M |
| 2024-04-12 | 7.90 | 8.09 | 7.29 | 7.32 | 140.0M |
| 2024-04-11 | 8.10 | 8.40 | 7.80 | 7.89 | 146.6M |
| 2024-04-10 | 8.79 | 8.93 | 8.37 | 8.57 | 189.5M |
| 2024-04-09 | 8.17 | 9.31 | 8.16 | 9.30 | 268.7M |
| 2024-04-08 | 8.05 | 8.46 | 8.03 | 8.46 | 190.2M |
| 2024-04-03 | 8.32 | 8.32 | 7.29 | 7.69 | 190.9M |
| 2024-04-02 | 7.21 | 7.56 | 7.21 | 7.56 | 63.8M |
| 2024-04-01 | 6.43 | 6.88 | 6.31 | 6.87 | 120.9M |
| 2024-03-29 | 5.77 | 6.39 | 5.70 | 6.25 | 74.4M |
| 2024-03-28 | 5.45 | 5.89 | 5.39 | 5.81 | 49.8M |
| 2024-03-27 | 5.82 | 5.98 | 5.47 | 5.49 | 48.7M |
| 2024-03-26 | 5.36 | 5.73 | 5.33 | 5.63 | 30.0M |
| 2024-03-25 | 5.40 | 5.60 | 5.36 | 5.37 | 14.6M |
| 2024-03-22 | 5.57 | 5.63 | 5.40 | 5.45 | 16.4M |
| 2024-03-21 | 5.65 | 5.70 | 5.52 | 5.61 | 15.2M |
| 2024-03-20 | 5.59 | 5.65 | 5.55 | 5.60 | 15.8M |
| 2024-03-19 | 5.59 | 5.79 | 5.57 | 5.62 | 27.6M |
| 2024-03-18 | 5.66 | 5.67 | 5.53 | 5.64 | 22.7M |
| 2024-03-15 | 5.33 | 5.69 | 5.26 | 5.68 | 34.7M |
| 2024-03-14 | 5.39 | 5.47 | 5.25 | 5.37 | 20.3M |
| 2024-03-13 | 5.40 | 5.42 | 5.29 | 5.36 | 17.3M |
| 2024-03-12 | 5.50 | 5.52 | 5.35 | 5.40 | 26.8M |
| 2024-03-11 | 5.29 | 5.70 | 5.23 | 5.55 | 40.1M |
| 2024-03-08 | 5.23 | 5.29 | 5.11 | 5.21 | 11.8M |
| 2024-03-07 | 5.13 | 5.37 | 5.12 | 5.22 | 20.6M |
| 2024-03-06 | 5.01 | 5.18 | 5.00 | 5.13 | 10.4M |
| 2024-03-05 | 5.13 | 5.16 | 4.99 | 5.03 | 11.4M |
| 2024-03-04 | 5.18 | 5.24 | 5.08 | 5.14 | 9.3M |
| 2024-03-01 | 5.16 | 5.24 | 5.11 | 5.19 | 10.0M |
| 2024-02-29 | 4.92 | 5.18 | 4.88 | 5.17 | 14.6M |
| 2024-02-28 | 5.26 | 5.44 | 4.93 | 4.95 | 20.4M |
| 2024-02-27 | 5.14 | 5.25 | 5.10 | 5.25 | 11.1M |
| 2024-02-26 | 5.13 | 5.27 | 5.09 | 5.17 | 14.1M |
| 2024-02-23 | 4.95 | 5.15 | 4.92 | 5.12 | 14.6M |
| 2024-02-22 | 4.87 | 4.97 | 4.80 | 4.95 | 11.0M |
| 2024-02-21 | 4.76 | 5.07 | 4.69 | 4.89 | 19.0M |
| 2024-02-20 | 4.70 | 4.77 | 4.57 | 4.76 | 10.3M |
| 2024-02-19 | 4.59 | 4.81 | 4.58 | 4.68 | 15.4M |
| 2024-02-08 | 4.26 | 4.55 | 4.19 | 4.53 | 19.7M |
| 2024-02-07 | 4.20 | 4.39 | 4.10 | 4.25 | 15.9M |
| 2024-02-06 | 4.07 | 4.39 | 3.85 | 4.19 | 18.5M |
| 2024-02-05 | 4.53 | 4.54 | 4.14 | 4.14 | 17.7M |
| 2024-02-02 | 4.88 | 4.92 | 4.32 | 4.60 | 15.6M |
| 2024-02-01 | 4.90 | 4.95 | 4.71 | 4.80 | 12.5M |
| 2024-01-31 | 5.26 | 5.29 | 4.90 | 4.91 | 19.1M |
| 2024-01-30 | 5.45 | 5.54 | 5.31 | 5.34 | 8.1M |
| 2024-01-29 | 5.66 | 5.74 | 5.49 | 5.51 | 10.5M |
| 2024-01-26 | 5.70 | 5.83 | 5.66 | 5.68 | 11.0M |
| 2024-01-25 | 5.55 | 5.72 | 5.50 | 5.71 | 11.8M |
| 2024-01-24 | 5.48 | 5.54 | 5.26 | 5.53 | 11.8M |
| 2024-01-23 | 5.38 | 5.50 | 5.25 | 5.45 | 11.8M |
| 2024-01-22 | 5.77 | 5.78 | 5.32 | 5.37 | 16.1M |
| 2024-01-19 | 5.86 | 5.93 | 5.80 | 5.80 | 8.6M |
| 2024-01-18 | 5.92 | 5.92 | 5.69 | 5.88 | 18.8M |
| 2024-01-17 | 6.12 | 6.13 | 5.93 | 5.96 | 23.2M |
| 2024-01-16 | 6.32 | 6.38 | 6.06 | 6.17 | 33.1M |
| 2024-01-15 | 6.32 | 6.56 | 6.30 | 6.41 | 23.6M |
| 2024-01-12 | 6.43 | 6.63 | 6.39 | 6.43 | 29.1M |
| 2024-01-11 | 6.26 | 6.50 | 6.22 | 6.49 | 32.8M |
| 2024-01-10 | 6.51 | 6.69 | 6.35 | 6.35 | 48.3M |
| 2024-01-09 | 6.25 | 6.73 | 6.18 | 6.48 | 55.8M |
| 2024-01-08 | 6.35 | 6.47 | 6.00 | 6.28 | 71.3M |
| 2024-01-05 | 6.83 | 7.03 | 6.51 | 6.61 | 105.6M |
| 2024-01-04 | 6.44 | 6.45 | 6.33 | 6.39 | 4.9M |
| 2024-01-03 | 6.50 | 6.50 | 6.39 | 6.43 | 7.3M |
| 2024-01-02 | 6.45 | 6.54 | 6.41 | 6.50 | 7.8M |