Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 1.80 | 1.92 | 1.80 | 1.83 | 0.1M |
| 2025-09-26 | 1.81 | 1.85 | 1.70 | 1.82 | 0.1M |
| 2025-09-25 | 1.90 | 1.91 | 1.78 | 1.81 | 0.2M |
| 2025-09-24 | 1.90 | 2.06 | 1.90 | 1.94 | 0.2M |
| 2025-09-23 | 2.04 | 2.07 | 1.88 | 1.90 | 0.1M |
| 2025-09-22 | 2.10 | 2.14 | 1.95 | 2.04 | 0.2M |
| 2025-09-19 | 2.25 | 2.28 | 2.13 | 2.16 | 0.2M |
| 2025-09-18 | 2.17 | 2.25 | 2.16 | 2.19 | 0.2M |
| 2025-09-17 | 2.40 | 2.40 | 2.11 | 2.21 | 0.8M |
| 2025-09-16 | 2.23 | 2.30 | 2.19 | 2.23 | 0.1M |
| 2025-09-15 | 2.15 | 2.33 | 2.06 | 2.25 | 1.0M |
| 2025-09-12 | 2.15 | 2.50 | 2.10 | 2.22 | 1.1M |
| 2025-09-11 | 1.79 | 2.09 | 1.79 | 1.98 | 0.4M |
| 2025-09-10 | 1.87 | 1.87 | 1.60 | 1.73 | 0.4M |
| 2025-09-09 | 1.98 | 2.06 | 1.80 | 1.87 | 0.3M |
| 2025-09-08 | 2.10 | 2.16 | 1.94 | 1.95 | 0.4M |
| 2025-09-05 | 2.05 | 2.60 | 2.05 | 2.15 | 1.2M |
| 2025-09-04 | 2.50 | 2.55 | 1.93 | 1.98 | 0.5M |
| 2025-09-03 | 2.81 | 2.82 | 2.50 | 2.51 | 0.6M |
| 2025-09-02 | 2.99 | 3.10 | 2.71 | 2.73 | 0.4M |
| 2025-08-29 | 3.10 | 3.24 | 3.00 | 3.02 | 0.2M |
| 2025-08-28 | 3.10 | 3.42 | 3.09 | 3.12 | 0.6M |
| 2025-08-27 | 2.92 | 3.00 | 2.83 | 2.94 | 0.3M |
| 2025-08-26 | 3.14 | 3.26 | 3.00 | 3.03 | 0.4M |
| 2025-08-25 | 3.38 | 3.45 | 3.15 | 3.37 | 0.7M |
| 2025-08-22 | 3.89 | 4.00 | 3.15 | 3.37 | 1.3M |
| 2025-08-21 | 4.17 | 4.56 | 3.81 | 4.06 | 1.5M |
| 2025-08-20 | 4.91 | 5.69 | 4.24 | 4.40 | 26.0M |
| 2025-08-19 | 4.84 | 4.98 | 3.51 | 3.67 | 2.4M |
| 2025-08-18 | 5.80 | 9.36 | 5.57 | 5.85 | 68.1M |
| 2025-08-15 | 4.00 | 4.50 | 2.82 | 2.87 | 0.5M |
| 2025-08-14 | 6.00 | 10.40 | 6.00 | 10.40 | 0.0M |
| 2025-08-13 | 5.03 | 8.98 | 4.28 | 8.00 | 0.0M |
| 2025-08-12 | 5.03 | 10.72 | 5.03 | 6.21 | 0.0M |
| 2025-08-11 | 5.01 | 9.00 | 5.01 | 9.00 | 0.0M |
| 2025-08-06 | 7.10 | 7.10 | 6.00 | 6.10 | 0.0M |
| 2025-08-05 | 10.00 | 10.50 | 9.90 | 9.90 | 0.0M |
| 2025-08-04 | 7.20 | 9.00 | 6.00 | 9.00 | 0.0M |
| 2025-08-01 | 10.81 | 10.81 | 9.60 | 9.60 | 0.0M |
| 2025-07-31 | 10.12 | 10.12 | 7.28 | 9.99 | 0.0M |
| 2025-07-30 | 7.49 | 9.49 | 7.49 | 9.49 | 0.0M |
| 2025-07-29 | 5.80 | 7.50 | 5.80 | 7.50 | 0.0M |
| 2025-07-28 | 5.92 | 5.92 | 4.75 | 5.71 | 0.0M |
| 2025-07-25 | 4.75 | 5.92 | 4.62 | 5.92 | 0.0M |
| 2025-07-24 | 3.94 | 4.60 | 3.94 | 4.60 | 0.0M |
| 2025-07-21 | 3.60 | 4.48 | 3.60 | 4.48 | 0.0M |
| 2025-07-18 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2025-07-17 | 4.90 | 4.99 | 3.47 | 4.99 | 0.0M |
| 2025-07-16 | 3.46 | 3.46 | 3.44 | 3.44 | 0.0M |
| 2025-07-15 | 3.53 | 4.91 | 3.45 | 4.91 | 0.0M |
| 2025-07-14 | 4.32 | 6.00 | 4.32 | 6.00 | 0.0M |
| 2025-07-10 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-07-09 | 6.00 | 7.00 | 4.26 | 6.00 | 0.0M |
| 2025-07-08 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2025-07-07 | 3.81 | 3.81 | 3.45 | 3.45 | 0.0M |
| 2025-07-03 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2025-06-25 | 3.91 | 4.15 | 3.91 | 4.15 | 0.0M |
| 2025-06-24 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-06-20 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2025-06-18 | 4.60 | 4.60 | 4.00 | 4.00 | 0.0M |
| 2025-06-16 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2025-06-12 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2025-06-10 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2025-06-09 | 7.38 | 7.50 | 6.70 | 7.50 | 0.0M |
| 2025-06-06 | 6.00 | 6.64 | 6.00 | 6.64 | 0.0M |
| 2025-06-05 | 2.01 | 5.58 | 2.01 | 5.58 | 0.0M |
| 2025-06-04 | 4.57 | 4.57 | 3.07 | 4.57 | 0.0M |
| 2025-06-03 | 2.50 | 3.48 | 2.50 | 3.06 | 0.0M |
| 2025-06-02 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2025-05-30 | 3.15 | 3.20 | 2.25 | 2.25 | 0.0M |
| 2025-05-27 | 3.00 | 3.15 | 3.00 | 3.15 | 0.0M |
| 2025-05-23 | 2.91 | 3.25 | 2.01 | 3.00 | 0.0M |
| 2025-05-22 | 2.25 | 2.28 | 1.99 | 1.99 | 0.0M |
| 2025-05-21 | 3.05 | 3.18 | 3.05 | 3.15 | 0.0M |
| 2025-05-20 | 3.00 | 3.03 | 2.49 | 2.49 | 0.0M |
| 2025-05-19 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0M |
| 2025-05-16 | 2.71 | 3.00 | 2.71 | 2.93 | 0.0M |
| 2025-05-15 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2025-05-14 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2025-05-12 | 2.76 | 2.82 | 2.75 | 2.75 | 0.0M |
| 2025-05-09 | 3.50 | 3.50 | 2.62 | 2.62 | 0.0M |
| 2025-05-08 | 4.00 | 4.04 | 2.55 | 2.80 | 0.0M |
| 2025-05-07 | 4.00 | 4.00 | 2.50 | 2.70 | 0.0M |
| 2025-05-06 | 4.00 | 4.00 | 2.27 | 2.27 | 0.0M |
| 2025-05-05 | 2.42 | 5.00 | 2.40 | 2.40 | 0.0M |
| 2025-05-02 | 4.50 | 8.50 | 2.25 | 2.25 | 0.0M |
| 2025-05-01 | 3.99 | 4.00 | 3.86 | 4.00 | 0.0M |
| 2025-04-30 | 3.01 | 4.50 | 3.01 | 3.01 | 0.0M |
| 2025-04-28 | 3.01 | 4.50 | 2.91 | 2.91 | 0.0M |
| 2025-04-25 | 3.99 | 5.00 | 3.00 | 3.00 | 0.0M |
| 2025-04-24 | 5.50 | 5.50 | 3.30 | 5.50 | 0.0M |
| 2025-04-23 | 5.00 | 6.46 | 4.50 | 6.46 | 0.0M |
| 2025-04-22 | 7.00 | 9.50 | 5.24 | 5.24 | 0.0M |
| 2025-04-21 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0M |
| 2025-04-17 | 4.95 | 8.00 | 4.95 | 8.00 | 0.0M |
| 2025-04-16 | 9.00 | 11.00 | 8.88 | 11.00 | 0.0M |
| 2025-04-15 | 5.00 | 9.00 | 4.90 | 4.90 | 0.0M |
| 2025-04-14 | 8.00 | 9.98 | 8.00 | 9.98 | 0.0M |
| 2025-04-11 | 1.25 | 7.90 | 1.25 | 2.54 | 0.0M |
| 2025-04-10 | 5.00 | 8.28 | 1.50 | 6.25 | 0.0M |
| 2025-04-07 | 5.01 | 5.01 | 5.00 | 5.00 | 0.0M |
| 2025-04-04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-03-31 | 5.00 | 5.58 | 5.00 | 5.50 | 0.0M |
| 2025-03-28 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-03-26 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0M |
| 2025-03-07 | 7.00 | 7.00 | 6.75 | 6.75 | 0.0M |
| 2025-03-04 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2025-03-03 | 6.00 | 6.00 | 5.99 | 6.00 | 0.0M |
| 2025-02-28 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2025-02-27 | 6.00 | 6.00 | 5.75 | 5.75 | 0.0M |
| 2025-02-25 | 5.75 | 5.85 | 5.75 | 5.75 | 0.0M |
| 2025-02-24 | 4.12 | 8.99 | 4.12 | 4.12 | 0.0M |
| 2025-02-19 | 8.89 | 8.89 | 8.89 | 8.89 | 0.0M |
| 2025-02-14 | 3.67 | 9.20 | 3.67 | 8.89 | 0.0M |
| 2025-02-13 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0M |
| 2025-02-12 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2025-02-10 | 11.00 | 11.00 | 9.20 | 9.20 | 0.0M |
| 2025-02-07 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2025-01-31 | 9.70 | 10.00 | 9.70 | 10.00 | 0.0M |
| 2025-01-30 | 13.25 | 13.25 | 9.00 | 9.00 | 0.0M |
| 2025-01-29 | 12.00 | 145.46 | 12.00 | 25.00 | 0.0M |
| 2025-01-28 | 12.00 | 18.00 | 12.00 | 12.00 | 0.0M |
| 2025-01-27 | 18.00 | 18.00 | 15.00 | 15.00 | 0.0M |
| 2025-01-24 | 18.00 | 18.00 | 12.00 | 18.00 | 0.0M |
| 2025-01-23 | 12.00 | 18.00 | 12.00 | 15.00 | 0.0M |
| 2025-01-22 | 18.00 | 18.00 | 12.00 | 12.00 | 0.0M |
| 2025-01-21 | 18.00 | 18.00 | 12.00 | 12.00 | 0.0M |
| 2025-01-17 | 18.00 | 18.00 | 12.00 | 15.00 | 0.0M |
| 2025-01-16 | 18.00 | 18.00 | 12.00 | 12.00 | 0.0M |
| 2025-01-15 | 15.00 | 21.00 | 12.00 | 18.00 | 0.0M |
| 2025-01-14 | 18.00 | 24.00 | 12.00 | 18.00 | 0.0M |
| 2025-01-13 | 18.00 | 18.00 | 15.00 | 18.00 | 0.0M |
| 2025-01-10 | 18.00 | 18.00 | 15.00 | 18.00 | 0.0M |
| 2025-01-08 | 15.00 | 18.00 | 15.00 | 18.00 | 0.0M |
| 2025-01-07 | 24.00 | 24.00 | 12.00 | 15.00 | 0.0M |
| 2025-01-06 | 18.00 | 24.00 | 12.00 | 18.00 | 0.0M |
| 2025-01-03 | 24.00 | 24.00 | 16.50 | 21.00 | 0.0M |
| 2025-01-02 | 18.00 | 24.00 | 12.00 | 24.00 | 0.0M |