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 | 2.04 | 2.07 | 1.98 | 1.99 | 30.7M |
| 2024-12-30 | 2.07 | 2.08 | 2.00 | 2.03 | 37.1M |
| 2024-12-27 | 2.02 | 2.13 | 2.00 | 2.07 | 40.3M |
| 2024-12-26 | 2.03 | 2.07 | 2.01 | 2.02 | 33.0M |
| 2024-12-25 | 2.14 | 2.15 | 2.00 | 2.04 | 45.5M |
| 2024-12-24 | 2.12 | 2.14 | 2.05 | 2.11 | 50.5M |
| 2024-12-23 | 2.35 | 2.35 | 2.12 | 2.12 | 87.2M |
| 2024-12-20 | 2.39 | 2.45 | 2.31 | 2.35 | 88.6M |
| 2024-12-19 | 2.25 | 2.49 | 2.25 | 2.41 | 123.3M |
| 2024-12-18 | 2.32 | 2.34 | 2.26 | 2.28 | 70.3M |
| 2024-12-17 | 2.51 | 2.54 | 2.31 | 2.32 | 139.7M |
| 2024-12-16 | 2.48 | 2.62 | 2.48 | 2.55 | 149.9M |
| 2024-12-13 | 2.55 | 2.60 | 2.44 | 2.45 | 126.8M |
| 2024-12-12 | 2.55 | 2.65 | 2.44 | 2.56 | 225.5M |
| 2024-12-11 | 2.31 | 2.56 | 2.30 | 2.56 | 191.3M |
| 2024-12-10 | 2.43 | 2.45 | 2.31 | 2.33 | 112.0M |
| 2024-12-09 | 2.51 | 2.57 | 2.33 | 2.33 | 201.1M |
| 2024-12-06 | 2.29 | 2.46 | 2.24 | 2.46 | 129.7M |
| 2024-12-05 | 2.12 | 2.26 | 2.11 | 2.24 | 92.4M |
| 2024-12-04 | 2.17 | 2.21 | 2.11 | 2.14 | 85.0M |
| 2024-12-03 | 2.22 | 2.38 | 2.14 | 2.21 | 147.1M |
| 2024-12-02 | 2.05 | 2.23 | 2.04 | 2.23 | 148.3M |
| 2024-11-29 | 1.99 | 2.04 | 1.95 | 2.03 | 51.8M |
| 2024-11-28 | 1.91 | 2.04 | 1.91 | 1.99 | 70.1M |
| 2024-11-27 | 1.90 | 1.92 | 1.84 | 1.91 | 28.4M |
| 2024-11-26 | 1.90 | 1.94 | 1.89 | 1.91 | 30.0M |
| 2024-11-25 | 1.89 | 1.92 | 1.86 | 1.89 | 31.3M |
| 2024-11-22 | 1.95 | 2.01 | 1.89 | 1.90 | 43.4M |
| 2024-11-21 | 1.96 | 2.00 | 1.93 | 1.96 | 32.2M |
| 2024-11-20 | 1.91 | 1.98 | 1.90 | 1.97 | 42.0M |
| 2024-11-19 | 1.96 | 1.96 | 1.86 | 1.92 | 50.2M |
| 2024-11-18 | 1.93 | 2.02 | 1.91 | 1.97 | 60.9M |
| 2024-11-15 | 1.94 | 1.98 | 1.90 | 1.91 | 43.1M |
| 2024-11-14 | 2.06 | 2.07 | 1.95 | 1.95 | 61.3M |
| 2024-11-13 | 2.06 | 2.13 | 2.01 | 2.04 | 62.5M |
| 2024-11-12 | 2.27 | 2.27 | 2.07 | 2.09 | 120.6M |
| 2024-11-11 | 2.38 | 2.40 | 2.22 | 2.25 | 182.9M |
| 2024-11-08 | 2.22 | 2.43 | 2.07 | 2.43 | 258.7M |
| 2024-11-07 | 1.98 | 2.21 | 1.95 | 2.21 | 182.8M |
| 2024-11-06 | 1.95 | 2.04 | 1.91 | 2.01 | 126.7M |
| 2024-11-05 | 1.80 | 1.98 | 1.78 | 1.98 | 101.7M |
| 2024-11-04 | 1.81 | 1.84 | 1.75 | 1.80 | 40.8M |
| 2024-11-01 | 1.87 | 1.91 | 1.78 | 1.81 | 69.9M |
| 2024-10-31 | 1.76 | 1.93 | 1.75 | 1.87 | 86.0M |
| 2024-10-30 | 1.71 | 1.88 | 1.71 | 1.80 | 71.8M |
| 2024-10-29 | 1.82 | 1.84 | 1.72 | 1.73 | 51.8M |
| 2024-10-28 | 1.66 | 1.78 | 1.66 | 1.78 | 60.7M |
| 2024-10-25 | 1.63 | 1.68 | 1.62 | 1.66 | 26.5M |
| 2024-10-24 | 1.61 | 1.63 | 1.60 | 1.63 | 19.8M |
| 2024-10-23 | 1.63 | 1.65 | 1.60 | 1.62 | 30.7M |
| 2024-10-22 | 1.57 | 1.62 | 1.56 | 1.62 | 26.3M |
| 2024-10-21 | 1.57 | 1.58 | 1.55 | 1.57 | 15.7M |
| 2024-10-18 | 1.53 | 1.58 | 1.52 | 1.56 | 21.5M |
| 2024-10-17 | 1.58 | 1.60 | 1.54 | 1.54 | 18.1M |
| 2024-10-16 | 1.55 | 1.60 | 1.54 | 1.58 | 19.2M |
| 2024-10-15 | 1.61 | 1.63 | 1.55 | 1.57 | 26.8M |
| 2024-10-14 | 1.61 | 1.63 | 1.58 | 1.62 | 26.4M |
| 2024-10-11 | 1.63 | 1.65 | 1.55 | 1.56 | 34.4M |
| 2024-10-10 | 1.66 | 1.69 | 1.58 | 1.64 | 48.1M |
| 2024-10-09 | 1.73 | 1.79 | 1.60 | 1.67 | 70.0M |
| 2024-10-08 | 1.87 | 1.87 | 1.68 | 1.77 | 86.0M |
| 2024-09-30 | 1.60 | 1.71 | 1.56 | 1.71 | 73.1M |
| 2024-09-27 | 1.52 | 1.58 | 1.52 | 1.56 | 40.5M |
| 2024-09-26 | 1.43 | 1.50 | 1.43 | 1.50 | 30.3M |
| 2024-09-25 | 1.42 | 1.53 | 1.41 | 1.45 | 31.4M |
| 2024-09-24 | 1.37 | 1.42 | 1.36 | 1.42 | 22.9M |
| 2024-09-23 | 1.35 | 1.37 | 1.34 | 1.37 | 6.7M |
| 2024-09-20 | 1.35 | 1.36 | 1.34 | 1.35 | 5.5M |
| 2024-09-19 | 1.32 | 1.36 | 1.31 | 1.35 | 11.0M |
| 2024-09-18 | 1.37 | 1.37 | 1.27 | 1.32 | 13.5M |
| 2024-09-13 | 1.35 | 1.38 | 1.33 | 1.37 | 12.7M |
| 2024-09-12 | 1.33 | 1.35 | 1.32 | 1.35 | 6.0M |
| 2024-09-11 | 1.34 | 1.35 | 1.32 | 1.33 | 4.7M |
| 2024-09-10 | 1.35 | 1.35 | 1.33 | 1.34 | 5.1M |
| 2024-09-09 | 1.32 | 1.35 | 1.31 | 1.35 | 6.1M |
| 2024-09-06 | 1.35 | 1.36 | 1.32 | 1.33 | 5.6M |
| 2024-09-05 | 1.30 | 1.35 | 1.30 | 1.35 | 11.0M |
| 2024-09-04 | 1.33 | 1.33 | 1.29 | 1.30 | 8.9M |
| 2024-09-03 | 1.34 | 1.35 | 1.33 | 1.33 | 3.5M |
| 2024-09-02 | 1.34 | 1.37 | 1.33 | 1.34 | 7.2M |
| 2024-08-30 | 1.33 | 1.36 | 1.32 | 1.35 | 9.0M |
| 2024-08-29 | 1.32 | 1.33 | 1.31 | 1.33 | 5.4M |
| 2024-08-28 | 1.32 | 1.34 | 1.30 | 1.34 | 8.7M |
| 2024-08-27 | 1.31 | 1.32 | 1.29 | 1.32 | 6.7M |
| 2024-08-26 | 1.29 | 1.33 | 1.29 | 1.31 | 5.5M |
| 2024-08-23 | 1.29 | 1.30 | 1.26 | 1.30 | 7.6M |
| 2024-08-22 | 1.31 | 1.33 | 1.29 | 1.29 | 5.2M |
| 2024-08-21 | 1.32 | 1.32 | 1.30 | 1.31 | 5.1M |
| 2024-08-20 | 1.35 | 1.35 | 1.31 | 1.32 | 7.0M |
| 2024-08-19 | 1.35 | 1.36 | 1.33 | 1.35 | 4.0M |
| 2024-08-16 | 1.36 | 1.38 | 1.35 | 1.35 | 6.5M |
| 2024-08-15 | 1.35 | 1.38 | 1.33 | 1.36 | 8.5M |
| 2024-08-14 | 1.34 | 1.37 | 1.33 | 1.35 | 9.5M |
| 2024-08-13 | 1.34 | 1.35 | 1.31 | 1.34 | 10.7M |
| 2024-08-12 | 1.36 | 1.42 | 1.34 | 1.36 | 13.3M |
| 2024-08-09 | 1.36 | 1.40 | 1.35 | 1.38 | 15.9M |
| 2024-08-08 | 1.34 | 1.37 | 1.33 | 1.36 | 11.1M |
| 2024-08-07 | 1.35 | 1.37 | 1.33 | 1.34 | 8.7M |
| 2024-08-06 | 1.34 | 1.35 | 1.32 | 1.34 | 10.5M |
| 2024-08-05 | 1.33 | 1.37 | 1.32 | 1.34 | 15.6M |
| 2024-08-02 | 1.34 | 1.35 | 1.33 | 1.34 | 10.1M |
| 2024-08-01 | 1.35 | 1.36 | 1.34 | 1.35 | 8.4M |
| 2024-07-31 | 1.31 | 1.35 | 1.31 | 1.35 | 11.9M |
| 2024-07-30 | 1.31 | 1.33 | 1.30 | 1.32 | 8.4M |
| 2024-07-29 | 1.29 | 1.32 | 1.29 | 1.31 | 7.3M |
| 2024-07-26 | 1.29 | 1.30 | 1.28 | 1.29 | 7.1M |
| 2024-07-25 | 1.26 | 1.29 | 1.26 | 1.29 | 9.3M |
| 2024-07-24 | 1.26 | 1.28 | 1.24 | 1.27 | 8.3M |
| 2024-07-23 | 1.28 | 1.29 | 1.26 | 1.27 | 7.4M |
| 2024-07-22 | 1.26 | 1.28 | 1.26 | 1.28 | 4.7M |
| 2024-07-19 | 1.26 | 1.27 | 1.25 | 1.27 | 3.8M |
| 2024-07-18 | 1.26 | 1.27 | 1.23 | 1.26 | 6.1M |
| 2024-07-17 | 1.27 | 1.29 | 1.25 | 1.27 | 5.3M |
| 2024-07-16 | 1.26 | 1.28 | 1.25 | 1.27 | 6.7M |
| 2024-07-15 | 1.28 | 1.31 | 1.25 | 1.26 | 9.9M |
| 2024-07-12 | 1.25 | 1.28 | 1.24 | 1.27 | 8.0M |
| 2024-07-11 | 1.23 | 1.25 | 1.23 | 1.25 | 7.1M |
| 2024-07-10 | 1.24 | 1.24 | 1.20 | 1.21 | 7.7M |
| 2024-07-09 | 1.22 | 1.26 | 1.21 | 1.25 | 7.4M |
| 2024-07-08 | 1.26 | 1.28 | 1.22 | 1.23 | 8.8M |
| 2024-07-05 | 1.24 | 1.27 | 1.23 | 1.26 | 7.3M |
| 2024-07-04 | 1.27 | 1.29 | 1.23 | 1.24 | 13.2M |
| 2024-07-03 | 1.30 | 1.32 | 1.27 | 1.29 | 13.0M |
| 2024-07-02 | 1.25 | 1.30 | 1.23 | 1.29 | 15.1M |
| 2024-07-01 | 1.21 | 1.31 | 1.21 | 1.26 | 20.6M |
| 2024-06-28 | 1.22 | 1.23 | 1.18 | 1.19 | 10.7M |
| 2024-06-27 | 1.23 | 1.24 | 1.21 | 1.23 | 7.6M |
| 2024-06-26 | 1.21 | 1.24 | 1.18 | 1.23 | 11.2M |
| 2024-06-25 | 1.18 | 1.24 | 1.18 | 1.21 | 13.7M |
| 2024-06-24 | 1.26 | 1.27 | 1.13 | 1.20 | 38.4M |
| 2024-06-21 | 1.27 | 1.29 | 1.25 | 1.26 | 6.0M |
| 2024-06-20 | 1.30 | 1.31 | 1.25 | 1.26 | 10.3M |
| 2024-06-19 | 1.32 | 1.34 | 1.31 | 1.31 | 7.7M |
| 2024-06-18 | 1.30 | 1.33 | 1.29 | 1.32 | 6.1M |
| 2024-06-17 | 1.30 | 1.31 | 1.28 | 1.30 | 5.5M |
| 2024-06-14 | 1.28 | 1.31 | 1.27 | 1.30 | 7.2M |
| 2024-06-13 | 1.31 | 1.31 | 1.28 | 1.28 | 5.7M |
| 2024-06-12 | 1.29 | 1.31 | 1.29 | 1.30 | 5.3M |
| 2024-06-11 | 1.30 | 1.31 | 1.27 | 1.29 | 6.3M |
| 2024-06-07 | 1.26 | 1.31 | 1.26 | 1.31 | 12.1M |
| 2024-06-06 | 1.29 | 1.31 | 1.23 | 1.25 | 23.7M |
| 2024-06-05 | 1.34 | 1.35 | 1.28 | 1.29 | 24.0M |
| 2024-06-04 | 1.35 | 1.36 | 1.33 | 1.35 | 14.2M |
| 2024-06-03 | 1.43 | 1.44 | 1.33 | 1.35 | 24.8M |
| 2024-05-31 | 1.43 | 1.45 | 1.42 | 1.43 | 4.9M |
| 2024-05-30 | 1.45 | 1.46 | 1.42 | 1.42 | 8.4M |
| 2024-05-29 | 1.44 | 1.47 | 1.44 | 1.45 | 7.5M |
| 2024-05-28 | 1.47 | 1.48 | 1.44 | 1.45 | 10.4M |
| 2024-05-27 | 1.47 | 1.48 | 1.45 | 1.47 | 8.6M |
| 2024-05-24 | 1.49 | 1.50 | 1.47 | 1.47 | 8.9M |
| 2024-05-23 | 1.52 | 1.53 | 1.48 | 1.49 | 11.1M |
| 2024-05-22 | 1.52 | 1.54 | 1.51 | 1.53 | 10.0M |
| 2024-05-21 | 1.52 | 1.53 | 1.51 | 1.51 | 9.5M |
| 2024-05-20 | 1.56 | 1.57 | 1.52 | 1.53 | 12.1M |
| 2024-05-17 | 1.54 | 1.55 | 1.52 | 1.55 | 11.3M |
| 2024-05-16 | 1.50 | 1.55 | 1.49 | 1.54 | 16.5M |
| 2024-05-15 | 1.50 | 1.51 | 1.49 | 1.50 | 5.8M |
| 2024-05-14 | 1.49 | 1.51 | 1.47 | 1.50 | 8.6M |
| 2024-05-13 | 1.50 | 1.51 | 1.48 | 1.49 | 10.6M |
| 2024-05-10 | 1.52 | 1.53 | 1.50 | 1.51 | 10.2M |
| 2024-05-09 | 1.50 | 1.55 | 1.50 | 1.52 | 9.6M |
| 2024-05-08 | 1.54 | 1.55 | 1.51 | 1.51 | 10.2M |
| 2024-05-07 | 1.55 | 1.55 | 1.52 | 1.54 | 10.1M |
| 2024-05-06 | 1.54 | 1.57 | 1.54 | 1.55 | 12.1M |
| 2024-04-30 | 1.56 | 1.56 | 1.52 | 1.54 | 16.9M |
| 2024-04-29 | 1.51 | 1.57 | 1.50 | 1.57 | 18.9M |
| 2024-04-26 | 1.49 | 1.52 | 1.48 | 1.51 | 11.2M |
| 2024-04-25 | 1.48 | 1.51 | 1.48 | 1.49 | 10.5M |
| 2024-04-24 | 1.45 | 1.49 | 1.44 | 1.48 | 10.0M |
| 2024-04-23 | 1.44 | 1.47 | 1.43 | 1.45 | 12.5M |
| 2024-04-22 | 1.47 | 1.47 | 1.43 | 1.45 | 13.9M |
| 2024-04-19 | 1.48 | 1.50 | 1.46 | 1.47 | 11.0M |
| 2024-04-18 | 1.50 | 1.51 | 1.47 | 1.48 | 15.8M |
| 2024-04-17 | 1.41 | 1.50 | 1.41 | 1.50 | 22.0M |
| 2024-04-16 | 1.51 | 1.51 | 1.40 | 1.41 | 27.2M |
| 2024-04-15 | 1.57 | 1.58 | 1.50 | 1.51 | 20.7M |
| 2024-04-12 | 1.60 | 1.61 | 1.57 | 1.58 | 10.3M |
| 2024-04-11 | 1.59 | 1.62 | 1.57 | 1.60 | 10.9M |
| 2024-04-10 | 1.63 | 1.64 | 1.58 | 1.60 | 13.5M |
| 2024-04-09 | 1.62 | 1.64 | 1.61 | 1.63 | 6.8M |
| 2024-04-08 | 1.65 | 1.65 | 1.61 | 1.61 | 13.1M |
| 2024-04-03 | 1.65 | 1.66 | 1.62 | 1.65 | 13.2M |
| 2024-04-02 | 1.65 | 1.66 | 1.64 | 1.65 | 12.9M |
| 2024-04-01 | 1.62 | 1.65 | 1.61 | 1.65 | 14.8M |
| 2024-03-29 | 1.59 | 1.62 | 1.59 | 1.62 | 11.2M |
| 2024-03-28 | 1.57 | 1.61 | 1.55 | 1.60 | 14.6M |
| 2024-03-27 | 1.62 | 1.63 | 1.58 | 1.58 | 13.9M |
| 2024-03-26 | 1.61 | 1.63 | 1.60 | 1.62 | 13.5M |
| 2024-03-25 | 1.65 | 1.66 | 1.61 | 1.62 | 15.2M |
| 2024-03-22 | 1.69 | 1.69 | 1.64 | 1.65 | 20.7M |
| 2024-03-21 | 1.65 | 1.69 | 1.65 | 1.68 | 23.1M |
| 2024-03-20 | 1.65 | 1.67 | 1.64 | 1.66 | 20.5M |
| 2024-03-19 | 1.66 | 1.67 | 1.64 | 1.65 | 21.0M |
| 2024-03-18 | 1.65 | 1.67 | 1.64 | 1.66 | 21.5M |
| 2024-03-15 | 1.62 | 1.66 | 1.60 | 1.65 | 31.5M |
| 2024-03-14 | 1.62 | 1.65 | 1.61 | 1.63 | 20.0M |
| 2024-03-13 | 1.63 | 1.64 | 1.60 | 1.62 | 15.0M |
| 2024-03-12 | 1.61 | 1.64 | 1.60 | 1.64 | 22.1M |
| 2024-03-11 | 1.58 | 1.61 | 1.57 | 1.61 | 18.2M |
| 2024-03-08 | 1.57 | 1.59 | 1.56 | 1.58 | 9.9M |
| 2024-03-07 | 1.58 | 1.60 | 1.56 | 1.57 | 14.4M |
| 2024-03-06 | 1.56 | 1.59 | 1.56 | 1.57 | 12.0M |
| 2024-03-05 | 1.58 | 1.59 | 1.56 | 1.56 | 9.3M |
| 2024-03-04 | 1.60 | 1.61 | 1.56 | 1.59 | 16.2M |
| 2024-03-01 | 1.61 | 1.62 | 1.58 | 1.60 | 18.0M |
| 2024-02-29 | 1.55 | 1.61 | 1.54 | 1.61 | 27.0M |
| 2024-02-28 | 1.65 | 1.69 | 1.57 | 1.58 | 50.2M |
| 2024-02-27 | 1.62 | 1.66 | 1.61 | 1.65 | 23.5M |
| 2024-02-26 | 1.62 | 1.65 | 1.60 | 1.63 | 25.3M |
| 2024-02-23 | 1.59 | 1.63 | 1.58 | 1.62 | 29.7M |
| 2024-02-22 | 1.56 | 1.59 | 1.55 | 1.59 | 22.9M |
| 2024-02-21 | 1.52 | 1.60 | 1.51 | 1.57 | 30.9M |
| 2024-02-20 | 1.52 | 1.54 | 1.49 | 1.54 | 23.8M |
| 2024-02-19 | 1.51 | 1.55 | 1.51 | 1.53 | 26.0M |
| 2024-02-08 | 1.43 | 1.51 | 1.40 | 1.50 | 32.4M |
| 2024-02-07 | 1.48 | 1.49 | 1.40 | 1.41 | 26.5M |
| 2024-02-06 | 1.39 | 1.50 | 1.33 | 1.45 | 38.7M |
| 2024-02-05 | 1.53 | 1.53 | 1.40 | 1.42 | 43.0M |
| 2024-02-02 | 1.60 | 1.64 | 1.49 | 1.54 | 40.2M |
| 2024-02-01 | 1.62 | 1.65 | 1.56 | 1.60 | 46.3M |
| 2024-01-31 | 1.74 | 1.80 | 1.63 | 1.65 | 65.1M |
| 2024-01-30 | 1.73 | 1.75 | 1.64 | 1.64 | 30.8M |
| 2024-01-29 | 1.78 | 1.79 | 1.71 | 1.72 | 29.8M |
| 2024-01-26 | 1.74 | 1.79 | 1.74 | 1.77 | 42.2M |
| 2024-01-25 | 1.67 | 1.76 | 1.66 | 1.75 | 43.8M |
| 2024-01-24 | 1.62 | 1.68 | 1.62 | 1.68 | 48.2M |
| 2024-01-23 | 1.58 | 1.63 | 1.55 | 1.62 | 46.6M |
| 2024-01-22 | 1.75 | 1.76 | 1.59 | 1.60 | 80.8M |
| 2024-01-19 | 1.86 | 1.86 | 1.76 | 1.76 | 105.9M |
| 2024-01-18 | 1.92 | 1.94 | 1.82 | 1.87 | 125.4M |
| 2024-01-17 | 2.09 | 2.09 | 1.93 | 1.94 | 216.0M |
| 2024-01-16 | 1.95 | 2.10 | 1.93 | 2.10 | 192.1M |
| 2024-01-15 | 1.87 | 1.94 | 1.85 | 1.91 | 83.1M |
| 2024-01-12 | 1.97 | 2.13 | 1.88 | 1.88 | 159.7M |
| 2024-01-11 | 1.83 | 2.01 | 1.81 | 1.95 | 110.5M |
| 2024-01-10 | 1.83 | 1.88 | 1.80 | 1.83 | 23.3M |
| 2024-01-09 | 1.79 | 1.84 | 1.79 | 1.83 | 15.6M |
| 2024-01-08 | 1.81 | 1.84 | 1.80 | 1.80 | 12.7M |
| 2024-01-05 | 1.85 | 1.87 | 1.81 | 1.82 | 20.7M |
| 2024-01-04 | 1.84 | 1.87 | 1.83 | 1.85 | 14.4M |
| 2024-01-03 | 1.82 | 1.86 | 1.82 | 1.84 | 17.3M |
| 2024-01-02 | 1.81 | 1.84 | 1.80 | 1.83 | 15.0M |