1.45
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 2.34 | 2.50 | 2.34 | 2.46 | 7.2M |
| 2024-12-27 | 2.40 | 2.46 | 2.34 | 2.34 | 9.0M |
| 2024-12-26 | 2.62 | 2.64 | 2.36 | 2.36 | 44.7M |
| 2024-12-25 | 2.20 | 2.42 | 2.18 | 2.42 | 16.2M |
| 2024-12-24 | 2.42 | 2.48 | 2.12 | 2.20 | 22.8M |
| 2024-12-23 | 2.30 | 2.50 | 2.02 | 2.42 | 47.2M |
| 2024-12-20 | 3.82 | 3.88 | 2.66 | 2.66 | 46.0M |
| 2024-12-19 | 3.82 | 3.96 | 3.76 | 3.82 | 17.6M |
| 2024-12-18 | 4.08 | 4.18 | 3.68 | 3.80 | 14.2M |
| 2024-12-17 | 4.68 | 4.68 | 3.84 | 4.08 | 36.3M |
| 2024-12-16 | 4.64 | 4.74 | 4.62 | 4.70 | 14.8M |
| 2024-12-13 | 4.60 | 4.68 | 4.52 | 4.64 | 7.6M |
| 2024-12-12 | 4.40 | 4.64 | 4.38 | 4.64 | 14.5M |
| 2024-12-11 | 4.42 | 4.44 | 4.38 | 4.42 | 1.4M |
| 2024-12-09 | 4.40 | 4.56 | 4.36 | 4.44 | 8.9M |
| 2024-12-06 | 4.44 | 4.46 | 4.34 | 4.40 | 3.5M |
| 2024-12-04 | 4.50 | 4.54 | 4.38 | 4.44 | 6.4M |
| 2024-12-03 | 4.54 | 4.60 | 4.30 | 4.48 | 7.8M |
| 2024-12-02 | 4.48 | 4.60 | 4.42 | 4.56 | 10.4M |
| 2024-11-29 | 4.22 | 4.56 | 4.22 | 4.50 | 14.2M |
| 2024-11-28 | 4.32 | 4.34 | 4.18 | 4.26 | 4.7M |
| 2024-11-27 | 4.24 | 4.34 | 4.22 | 4.32 | 8.4M |
| 2024-11-26 | 4.18 | 4.30 | 4.14 | 4.22 | 6.1M |
| 2024-11-25 | 4.30 | 4.34 | 4.00 | 4.18 | 13.7M |
| 2024-11-22 | 4.38 | 4.48 | 4.28 | 4.34 | 20.7M |
| 2024-11-21 | 4.46 | 4.62 | 4.30 | 4.32 | 36.6M |
| 2024-11-20 | 4.68 | 4.68 | 3.90 | 4.48 | 107.5M |
| 2024-11-19 | 4.38 | 4.74 | 4.30 | 4.68 | 56.5M |
| 2024-11-18 | 3.78 | 4.36 | 3.78 | 4.36 | 63.4M |
| 2024-11-15 | 3.68 | 3.82 | 3.68 | 3.80 | 10.9M |
| 2024-11-14 | 3.72 | 3.76 | 3.62 | 3.68 | 6.1M |
| 2024-11-13 | 3.60 | 3.76 | 3.52 | 3.74 | 14.3M |
| 2024-11-12 | 3.60 | 3.72 | 3.60 | 3.68 | 12.6M |
| 2024-11-11 | 3.74 | 3.84 | 3.62 | 3.64 | 9.9M |
| 2024-11-08 | 3.66 | 3.84 | 3.66 | 3.80 | 13.9M |
| 2024-11-07 | 3.66 | 3.80 | 3.48 | 3.68 | 20.4M |
| 2024-11-06 | 3.54 | 3.70 | 3.52 | 3.60 | 15.0M |
| 2024-11-05 | 3.46 | 3.58 | 3.42 | 3.56 | 8.7M |
| 2024-11-04 | 3.50 | 3.50 | 3.40 | 3.44 | 6.2M |
| 2024-11-01 | 3.66 | 3.74 | 3.36 | 3.40 | 14.5M |
| 2024-10-31 | 3.34 | 3.72 | 3.34 | 3.70 | 15.8M |
| 2024-10-30 | 3.34 | 3.44 | 3.34 | 3.36 | 4.6M |
| 2024-10-29 | 3.36 | 3.44 | 3.32 | 3.38 | 6.6M |
| 2024-10-28 | 3.34 | 3.38 | 3.20 | 3.36 | 6.6M |
| 2024-10-25 | 3.44 | 3.48 | 3.36 | 3.36 | 6.3M |
| 2024-10-24 | 3.36 | 3.44 | 3.28 | 3.44 | 9.8M |
| 2024-10-22 | 3.26 | 3.46 | 2.82 | 3.38 | 32.7M |
| 2024-10-21 | 3.70 | 3.76 | 3.28 | 3.30 | 16.9M |
| 2024-10-18 | 3.78 | 3.80 | 3.72 | 3.76 | 11.0M |
| 2024-10-17 | 3.76 | 3.92 | 3.70 | 3.82 | 23.4M |
| 2024-10-16 | 3.60 | 3.80 | 3.60 | 3.76 | 13.5M |
| 2024-10-15 | 3.84 | 3.88 | 3.68 | 3.70 | 11.7M |
| 2024-10-11 | 3.88 | 3.88 | 3.68 | 3.78 | 14.0M |
| 2024-10-10 | 3.92 | 3.96 | 3.68 | 3.84 | 22.3M |
| 2024-10-09 | 3.68 | 3.96 | 3.66 | 3.94 | 21.3M |
| 2024-10-08 | 3.74 | 3.76 | 3.64 | 3.64 | 9.5M |
| 2024-10-07 | 3.56 | 3.92 | 3.54 | 3.70 | 30.0M |
| 2024-10-04 | 3.40 | 3.54 | 3.32 | 3.50 | 11.3M |
| 2024-10-03 | 3.30 | 3.42 | 3.28 | 3.42 | 10.4M |
| 2024-10-02 | 3.14 | 3.34 | 3.10 | 3.30 | 16.0M |
| 2024-10-01 | 3.30 | 3.30 | 3.16 | 3.16 | 11.6M |
| 2024-09-30 | 3.00 | 3.30 | 3.00 | 3.24 | 21.3M |
| 2024-09-27 | 3.20 | 3.28 | 2.90 | 3.06 | 27.2M |
| 2024-09-26 | 3.90 | 3.94 | 3.36 | 3.46 | 36.6M |
| 2024-09-25 | 3.96 | 3.98 | 3.76 | 3.88 | 22.7M |
| 2024-09-24 | 3.66 | 4.04 | 3.66 | 4.02 | 32.5M |
| 2024-09-23 | 3.26 | 3.72 | 3.24 | 3.64 | 31.0M |
| 2024-09-20 | 3.32 | 3.32 | 3.24 | 3.26 | 7.1M |
| 2024-09-19 | 3.44 | 3.44 | 3.20 | 3.30 | 20.7M |
| 2024-09-18 | 3.00 | 3.36 | 3.00 | 3.34 | 28.5M |
| 2024-09-17 | 3.14 | 3.24 | 2.88 | 2.96 | 31.8M |
| 2024-09-16 | 2.70 | 3.02 | 2.70 | 2.98 | 29.7M |
| 2024-09-13 | 2.54 | 2.68 | 2.50 | 2.66 | 13.8M |
| 2024-09-12 | 2.52 | 2.58 | 2.48 | 2.52 | 8.3M |
| 2024-09-11 | 2.48 | 2.54 | 2.40 | 2.48 | 8.5M |
| 2024-09-10 | 2.54 | 2.70 | 2.46 | 2.46 | 21.3M |
| 2024-09-09 | 2.42 | 2.56 | 2.34 | 2.52 | 24.1M |
| 2024-09-06 | 2.32 | 2.60 | 2.30 | 2.54 | 25.9M |
| 2024-09-05 | 2.24 | 2.36 | 2.22 | 2.30 | 18.0M |
| 2024-09-04 | 2.22 | 2.30 | 2.18 | 2.22 | 13.2M |
| 2024-09-03 | 2.02 | 2.36 | 1.99 | 2.26 | 47.5M |
| 2024-09-02 | 1.89 | 2.02 | 1.88 | 2.02 | 21.0M |
| 2024-08-30 | 1.97 | 1.97 | 1.85 | 1.90 | 12.6M |
| 2024-08-29 | 1.90 | 1.97 | 1.90 | 1.93 | 7.0M |
| 2024-08-28 | 1.93 | 1.99 | 1.91 | 1.91 | 16.2M |
| 2024-08-27 | 1.88 | 1.95 | 1.86 | 1.93 | 19.2M |
| 2024-08-26 | 1.77 | 2.02 | 1.75 | 1.90 | 79.8M |
| 2024-08-23 | 1.72 | 1.75 | 1.66 | 1.74 | 14.9M |
| 2024-08-22 | 1.73 | 1.77 | 1.69 | 1.71 | 15.0M |
| 2024-08-21 | 1.74 | 1.77 | 1.69 | 1.73 | 19.4M |
| 2024-08-20 | 1.66 | 1.80 | 1.62 | 1.75 | 53.3M |
| 2024-08-19 | 1.62 | 1.73 | 1.62 | 1.65 | 27.4M |
| 2024-08-16 | 1.47 | 1.61 | 1.44 | 1.57 | 43.9M |
| 2024-08-15 | 1.44 | 1.46 | 1.38 | 1.45 | 27.2M |
| 2024-08-14 | 1.44 | 1.48 | 1.40 | 1.40 | 35.4M |
| 2024-08-13 | 1.49 | 1.50 | 1.41 | 1.43 | 19.5M |
| 2024-08-09 | 1.40 | 1.48 | 1.40 | 1.47 | 37.2M |
| 2024-08-08 | 1.34 | 1.44 | 1.32 | 1.42 | 35.2M |
| 2024-08-07 | 1.39 | 1.40 | 1.31 | 1.34 | 11.2M |
| 2024-08-06 | 1.43 | 1.44 | 1.31 | 1.38 | 26.5M |
| 2024-08-05 | 1.41 | 1.51 | 1.37 | 1.39 | 38.1M |
| 2024-08-02 | 1.37 | 1.57 | 1.36 | 1.44 | 57.6M |
| 2024-08-01 | 1.25 | 1.41 | 1.23 | 1.41 | 52.8M |
| 2024-07-31 | 1.11 | 1.38 | 1.09 | 1.25 | 83.6M |
| 2024-07-30 | 1.18 | 1.25 | 1.10 | 1.14 | 29.1M |
| 2024-07-26 | 1.10 | 1.18 | 1.09 | 1.16 | 22.4M |
| 2024-07-25 | 1.06 | 1.13 | 1.06 | 1.10 | 17.2M |
| 2024-07-24 | 1.05 | 1.10 | 1.04 | 1.07 | 9.0M |
| 2024-07-23 | 1.06 | 1.09 | 1.04 | 1.06 | 3.8M |
| 2024-07-19 | 1.05 | 1.12 | 1.04 | 1.06 | 12.4M |
| 2024-07-18 | 0.99 | 1.07 | 0.99 | 1.06 | 7.1M |
| 2024-07-17 | 0.99 | 1.01 | 0.99 | 1.00 | 0.6M |
| 2024-07-16 | 1.00 | 1.01 | 0.99 | 0.99 | 0.7M |
| 2024-07-15 | 1.00 | 1.01 | 0.98 | 1.01 | 2.6M |
| 2024-07-12 | 1.02 | 1.04 | 1.01 | 1.02 | 2.7M |
| 2024-07-11 | 1.06 | 1.06 | 1.02 | 1.02 | 5.0M |
| 2024-07-10 | 1.02 | 1.07 | 1.02 | 1.05 | 4.6M |
| 2024-07-09 | 1.04 | 1.05 | 1.02 | 1.04 | 2.1M |
| 2024-07-08 | 1.12 | 1.15 | 1.02 | 1.04 | 12.8M |
| 2024-07-05 | 1.02 | 1.12 | 1.02 | 1.12 | 7.8M |
| 2024-07-04 | 1.05 | 1.06 | 1.01 | 1.04 | 1.4M |
| 2024-07-03 | 1.04 | 1.08 | 1.03 | 1.05 | 0.8M |
| 2024-07-02 | 1.15 | 1.17 | 1.02 | 1.04 | 4.0M |
| 2024-07-01 | 1.08 | 1.15 | 1.08 | 1.11 | 1.3M |
| 2024-06-28 | 1.10 | 1.10 | 1.04 | 1.08 | 1.3M |
| 2024-06-27 | 1.14 | 1.15 | 1.08 | 1.12 | 1.9M |
| 2024-06-26 | 1.14 | 1.17 | 1.13 | 1.15 | 1.7M |
| 2024-06-25 | 1.14 | 1.16 | 1.12 | 1.14 | 2.3M |
| 2024-06-24 | 1.05 | 1.14 | 1.05 | 1.13 | 3.8M |
| 2024-06-21 | 1.04 | 1.08 | 1.03 | 1.05 | 1.9M |
| 2024-06-20 | 1.11 | 1.12 | 1.04 | 1.05 | 2.1M |
| 2024-06-19 | 1.17 | 1.20 | 1.06 | 1.11 | 1.5M |
| 2024-06-18 | 1.12 | 1.24 | 1.11 | 1.17 | 4.7M |
| 2024-06-17 | 1.29 | 1.29 | 1.14 | 1.15 | 2.8M |
| 2024-06-14 | 1.39 | 1.42 | 1.22 | 1.24 | 7.6M |
| 2024-06-13 | 1.58 | 1.59 | 1.39 | 1.40 | 4.3M |
| 2024-06-12 | 1.59 | 1.63 | 1.53 | 1.58 | 7.2M |
| 2024-06-11 | 1.50 | 1.63 | 1.50 | 1.62 | 9.4M |
| 2024-06-10 | 1.42 | 1.51 | 1.40 | 1.51 | 3.3M |
| 2024-06-07 | 1.34 | 1.44 | 1.34 | 1.44 | 1.2M |
| 2024-06-06 | 1.41 | 1.42 | 1.33 | 1.37 | 1.6M |
| 2024-06-05 | 1.44 | 1.47 | 1.41 | 1.41 | 1.1M |
| 2024-06-04 | 1.48 | 1.50 | 1.46 | 1.46 | 0.6M |
| 2024-05-31 | 1.50 | 1.52 | 1.46 | 1.49 | 0.5M |
| 2024-05-30 | 1.49 | 1.51 | 1.46 | 1.50 | 1.1M |
| 2024-05-29 | 1.53 | 1.54 | 1.50 | 1.50 | 1.3M |
| 2024-05-28 | 1.54 | 1.57 | 1.51 | 1.54 | 2.3M |
| 2024-05-27 | 1.53 | 1.57 | 1.51 | 1.54 | 3.2M |
| 2024-05-24 | 1.50 | 1.54 | 1.47 | 1.54 | 2.5M |
| 2024-05-23 | 1.52 | 1.58 | 1.50 | 1.53 | 2.8M |
| 2024-05-21 | 1.44 | 1.53 | 1.42 | 1.51 | 4.3M |
| 2024-05-20 | 1.43 | 1.48 | 1.42 | 1.47 | 2.9M |
| 2024-05-17 | 1.33 | 1.49 | 1.33 | 1.44 | 6.1M |
| 2024-05-16 | 1.34 | 1.38 | 1.33 | 1.35 | 2.5M |
| 2024-05-15 | 1.37 | 1.37 | 1.33 | 1.35 | 1.0M |
| 2024-05-14 | 1.42 | 1.43 | 1.32 | 1.37 | 6.2M |
| 2024-05-13 | 1.41 | 1.44 | 1.41 | 1.43 | 1.0M |
| 2024-05-10 | 1.50 | 1.50 | 1.38 | 1.42 | 6.1M |
| 2024-05-09 | 1.64 | 1.65 | 1.59 | 1.60 | 0.7M |
| 2024-05-08 | 1.65 | 1.65 | 1.62 | 1.62 | 0.3M |
| 2024-05-07 | 1.63 | 1.65 | 1.63 | 1.64 | 0.4M |
| 2024-05-03 | 1.65 | 1.65 | 1.62 | 1.64 | 0.4M |
| 2024-05-02 | 1.68 | 1.69 | 1.63 | 1.63 | 0.6M |
| 2024-04-30 | 1.71 | 1.73 | 1.65 | 1.68 | 0.7M |
| 2024-04-29 | 1.73 | 1.75 | 1.69 | 1.69 | 1.5M |
| 2024-04-26 | 1.64 | 1.76 | 1.64 | 1.72 | 2.9M |
| 2024-04-25 | 1.62 | 1.65 | 1.62 | 1.64 | 0.5M |
| 2024-04-24 | 1.63 | 1.65 | 1.61 | 1.62 | 0.3M |
| 2024-04-23 | 1.60 | 1.65 | 1.60 | 1.63 | 0.9M |
| 2024-04-22 | 1.57 | 1.60 | 1.57 | 1.59 | 0.9M |
| 2024-04-19 | 1.60 | 1.60 | 1.56 | 1.56 | 1.2M |
| 2024-04-18 | 1.65 | 1.68 | 1.60 | 1.61 | 0.9M |
| 2024-04-17 | 1.73 | 1.73 | 1.63 | 1.65 | 1.5M |
| 2024-04-11 | 1.82 | 1.82 | 1.73 | 1.74 | 2.6M |
| 2024-04-10 | 1.68 | 1.79 | 1.68 | 1.79 | 4.9M |
| 2024-04-09 | 1.60 | 1.67 | 1.59 | 1.67 | 2.0M |
| 2024-04-05 | 1.57 | 1.65 | 1.56 | 1.59 | 3.6M |
| 2024-04-04 | 1.65 | 1.68 | 1.57 | 1.57 | 2.7M |
| 2024-04-03 | 1.73 | 1.75 | 1.63 | 1.63 | 2.3M |
| 2024-04-02 | 1.81 | 1.81 | 1.73 | 1.73 | 2.6M |
| 2024-04-01 | 1.81 | 1.84 | 1.77 | 1.79 | 1.3M |
| 2024-03-29 | 1.81 | 1.86 | 1.77 | 1.79 | 2.3M |
| 2024-03-28 | 1.81 | 1.86 | 1.79 | 1.81 | 1.7M |
| 2024-03-27 | 1.93 | 1.95 | 1.81 | 1.81 | 7.6M |
| 2024-03-26 | 1.72 | 1.89 | 1.71 | 1.88 | 9.6M |
| 2024-03-25 | 1.74 | 1.79 | 1.70 | 1.70 | 1.9M |
| 2024-03-22 | 1.79 | 1.82 | 1.74 | 1.74 | 2.2M |
| 2024-03-21 | 1.81 | 1.86 | 1.77 | 1.77 | 3.0M |
| 2024-03-20 | 1.86 | 1.88 | 1.75 | 1.77 | 3.0M |
| 2024-03-19 | 1.89 | 2.00 | 1.84 | 1.84 | 4.7M |
| 2024-03-18 | 1.98 | 2.02 | 1.86 | 1.88 | 3.9M |
| 2024-03-15 | 2.37 | 2.37 | 1.96 | 1.96 | 19.2M |
| 2024-03-14 | 2.30 | 2.48 | 2.23 | 2.41 | 16.2M |
| 2024-03-13 | 2.14 | 2.35 | 2.09 | 2.28 | 19.9M |
| 2024-03-12 | 2.12 | 2.16 | 2.00 | 2.12 | 7.0M |
| 2024-03-11 | 2.12 | 2.27 | 2.11 | 2.12 | 11.9M |
| 2024-03-08 | 1.95 | 2.18 | 1.91 | 2.09 | 20.4M |
| 2024-03-07 | 1.74 | 2.02 | 1.74 | 1.91 | 16.3M |
| 2024-03-06 | 1.58 | 1.75 | 1.58 | 1.74 | 8.1M |
| 2024-03-05 | 1.56 | 1.59 | 1.54 | 1.58 | 1.7M |
| 2024-03-04 | 1.60 | 1.60 | 1.53 | 1.57 | 1.4M |
| 2024-03-01 | 1.59 | 1.61 | 1.58 | 1.58 | 0.8M |
| 2024-02-29 | 1.58 | 1.61 | 1.58 | 1.58 | 1.4M |
| 2024-02-28 | 1.62 | 1.64 | 1.58 | 1.58 | 1.9M |
| 2024-02-27 | 1.71 | 1.71 | 1.62 | 1.62 | 2.9M |
| 2024-02-23 | 1.73 | 1.79 | 1.69 | 1.72 | 3.6M |
| 2024-02-22 | 1.84 | 1.84 | 1.70 | 1.73 | 6.8M |
| 2024-02-21 | 1.86 | 1.89 | 1.81 | 1.84 | 1.8M |
| 2024-02-20 | 1.91 | 1.93 | 1.84 | 1.84 | 1.3M |
| 2024-02-19 | 1.91 | 1.93 | 1.84 | 1.91 | 4.2M |
| 2024-02-16 | 2.04 | 2.04 | 1.91 | 1.91 | 2.5M |
| 2024-02-15 | 2.07 | 2.11 | 2.02 | 2.02 | 2.5M |
| 2024-02-14 | 2.11 | 2.11 | 2.05 | 2.05 | 1.2M |
| 2024-02-13 | 2.11 | 2.16 | 2.11 | 2.12 | 1.6M |
| 2024-02-12 | 2.16 | 2.16 | 2.09 | 2.12 | 1.4M |
| 2024-02-09 | 2.14 | 2.16 | 2.11 | 2.14 | 1.4M |
| 2024-02-08 | 2.19 | 2.23 | 2.11 | 2.12 | 2.1M |
| 2024-02-07 | 2.23 | 2.25 | 2.18 | 2.18 | 2.7M |
| 2024-02-06 | 2.21 | 2.27 | 2.19 | 2.23 | 2.5M |
| 2024-02-05 | 2.30 | 2.37 | 2.18 | 2.19 | 7.2M |
| 2024-02-02 | 2.57 | 2.60 | 2.28 | 2.28 | 7.0M |
| 2024-02-01 | 2.85 | 2.90 | 2.57 | 2.57 | 5.7M |
| 2024-01-31 | 2.85 | 2.90 | 2.80 | 2.87 | 1.1M |
| 2024-01-30 | 2.87 | 2.92 | 2.87 | 2.87 | 1.1M |
| 2024-01-29 | 2.83 | 2.90 | 2.80 | 2.90 | 1.0M |
| 2024-01-26 | 2.76 | 2.96 | 2.76 | 2.85 | 4.8M |
| 2024-01-25 | 2.81 | 2.85 | 2.74 | 2.78 | 0.7M |
| 2024-01-24 | 2.76 | 2.87 | 2.73 | 2.85 | 1.2M |
| 2024-01-23 | 2.90 | 2.99 | 2.76 | 2.80 | 1.3M |
| 2024-01-22 | 2.97 | 2.99 | 2.90 | 2.94 | 0.4M |
| 2024-01-19 | 2.92 | 3.15 | 2.90 | 2.97 | 3.0M |
| 2024-01-18 | 2.97 | 3.01 | 2.90 | 2.92 | 0.5M |
| 2024-01-17 | 3.13 | 3.13 | 2.97 | 2.97 | 1.4M |
| 2024-01-16 | 3.15 | 3.19 | 3.10 | 3.10 | 0.9M |
| 2024-01-15 | 3.15 | 3.19 | 3.15 | 3.17 | 0.5M |
| 2024-01-12 | 3.24 | 3.27 | 3.17 | 3.17 | 1.9M |
| 2024-01-11 | 3.22 | 3.34 | 3.17 | 3.26 | 2.6M |
| 2024-01-10 | 3.22 | 3.26 | 3.11 | 3.22 | 2.9M |
| 2024-01-09 | 3.42 | 3.45 | 3.20 | 3.26 | 7.4M |
| 2024-01-08 | 3.24 | 3.49 | 3.22 | 3.43 | 10.7M |
| 2024-01-05 | 3.08 | 3.45 | 3.04 | 3.26 | 26.1M |
| 2024-01-04 | 2.97 | 3.22 | 2.94 | 3.11 | 14.3M |
| 2024-01-03 | 2.96 | 3.03 | 2.92 | 3.01 | 4.9M |
| 2024-01-02 | 2.81 | 3.03 | 2.78 | 2.96 | 14.5M |