Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.54 | 1.61 | 1.47 | 1.49 | 7.8M |
| 2025-09-25 | 1.50 | 1.55 | 1.44 | 1.52 | 10.4M |
| 2025-09-24 | 1.64 | 1.75 | 1.59 | 1.61 | 13.0M |
| 2025-09-23 | 1.79 | 1.79 | 1.56 | 1.61 | 20.7M |
| 2025-09-22 | 1.52 | 1.73 | 1.43 | 1.71 | 24.4M |
| 2025-09-19 | 1.47 | 1.60 | 1.45 | 1.50 | 23.2M |
| 2025-09-18 | 1.31 | 1.64 | 1.30 | 1.53 | 37.2M |
| 2025-09-17 | 1.30 | 1.34 | 1.24 | 1.26 | 10.3M |
| 2025-09-16 | 1.29 | 1.34 | 1.25 | 1.33 | 7.3M |
| 2025-09-15 | 1.20 | 1.29 | 1.18 | 1.26 | 8.9M |
| 2025-09-12 | 1.22 | 1.26 | 1.17 | 1.18 | 6.1M |
| 2025-09-11 | 1.11 | 1.22 | 1.11 | 1.20 | 7.4M |
| 2025-09-10 | 1.15 | 1.16 | 1.08 | 1.12 | 4.2M |
| 2025-09-09 | 1.06 | 1.16 | 1.06 | 1.15 | 4.0M |
| 2025-09-08 | 1.09 | 1.10 | 1.04 | 1.06 | 4.1M |
| 2025-09-05 | 1.07 | 1.10 | 1.03 | 1.08 | 3.4M |
| 2025-09-04 | 1.07 | 1.08 | 1.03 | 1.07 | 3.7M |
| 2025-09-03 | 1.08 | 1.11 | 1.03 | 1.07 | 3.8M |
| 2025-09-02 | 1.10 | 1.13 | 1.07 | 1.08 | 4.1M |
| 2025-08-29 | 1.14 | 1.15 | 1.10 | 1.12 | 3.5M |
| 2025-08-28 | 1.19 | 1.22 | 1.13 | 1.15 | 4.3M |
| 2025-08-27 | 1.16 | 1.22 | 1.15 | 1.16 | 5.2M |
| 2025-08-26 | 1.13 | 1.18 | 1.11 | 1.17 | 3.6M |
| 2025-08-25 | 1.13 | 1.17 | 1.11 | 1.14 | 3.9M |
| 2025-08-22 | 1.10 | 1.16 | 1.06 | 1.14 | 6.9M |
| 2025-08-21 | 0.98 | 1.14 | 0.98 | 1.11 | 9.3M |
| 2025-08-20 | 1.01 | 1.02 | 0.95 | 1.00 | 11.0M |
| 2025-08-19 | 1.13 | 1.14 | 1.02 | 1.03 | 8.0M |
| 2025-08-18 | 1.11 | 1.12 | 1.09 | 1.09 | 4.9M |
| 2025-08-15 | 1.13 | 1.14 | 1.09 | 1.10 | 5.9M |
| 2025-08-14 | 1.18 | 1.19 | 1.08 | 1.12 | 9.8M |
| 2025-08-13 | 1.19 | 1.21 | 1.14 | 1.17 | 8.0M |
| 2025-08-12 | 1.20 | 1.22 | 1.14 | 1.16 | 9.9M |
| 2025-08-11 | 1.27 | 1.28 | 1.18 | 1.20 | 8.7M |
| 2025-08-08 | 1.33 | 1.35 | 1.26 | 1.27 | 6.5M |
| 2025-08-07 | 1.36 | 1.38 | 1.31 | 1.33 | 4.2M |
| 2025-08-06 | 1.36 | 1.39 | 1.27 | 1.37 | 8.5M |
| 2025-08-05 | 1.46 | 1.48 | 1.40 | 1.44 | 7.8M |
| 2025-08-04 | 1.49 | 1.49 | 1.43 | 1.44 | 4.4M |
| 2025-08-01 | 1.42 | 1.49 | 1.40 | 1.46 | 4.4M |
| 2025-07-31 | 1.62 | 1.62 | 1.47 | 1.48 | 11.2M |
| 2025-07-30 | 1.70 | 1.70 | 1.61 | 1.62 | 4.4M |
| 2025-07-29 | 1.80 | 1.80 | 1.60 | 1.64 | 9.4M |
| 2025-07-28 | 1.93 | 1.95 | 1.76 | 1.79 | 6.8M |
| 2025-07-25 | 1.97 | 1.98 | 1.85 | 1.93 | 7.4M |
| 2025-07-24 | 1.95 | 1.99 | 1.86 | 1.98 | 10.7M |
| 2025-07-23 | 1.83 | 1.90 | 1.77 | 1.88 | 8.5M |
| 2025-07-22 | 1.74 | 1.81 | 1.68 | 1.80 | 5.8M |
| 2025-07-21 | 1.78 | 1.80 | 1.71 | 1.72 | 5.7M |
| 2025-07-18 | 1.84 | 1.86 | 1.75 | 1.76 | 6.4M |
| 2025-07-17 | 1.81 | 1.85 | 1.79 | 1.82 | 6.5M |
| 2025-07-16 | 1.75 | 1.82 | 1.69 | 1.80 | 6.9M |
| 2025-07-15 | 1.78 | 1.78 | 1.68 | 1.72 | 5.4M |
| 2025-07-14 | 1.71 | 1.75 | 1.67 | 1.73 | 5.9M |
| 2025-07-11 | 1.80 | 1.82 | 1.72 | 1.73 | 6.2M |
| 2025-07-10 | 1.88 | 1.89 | 1.80 | 1.81 | 5.8M |
| 2025-07-09 | 1.82 | 1.88 | 1.74 | 1.87 | 8.6M |
| 2025-07-08 | 1.88 | 1.88 | 1.80 | 1.81 | 10.0M |
| 2025-07-07 | 1.92 | 1.95 | 1.81 | 1.83 | 16.6M |
| 2025-07-03 | 2.04 | 2.18 | 2.03 | 2.14 | 12.8M |
| 2025-07-02 | 1.88 | 2.00 | 1.87 | 1.98 | 5.7M |
| 2025-07-01 | 1.95 | 2.00 | 1.87 | 1.90 | 6.1M |
| 2025-06-30 | 1.97 | 2.04 | 1.95 | 1.96 | 7.0M |
| 2025-06-27 | 2.06 | 2.06 | 1.87 | 1.95 | 12.4M |
| 2025-06-26 | 2.02 | 2.09 | 1.97 | 2.05 | 8.0M |
| 2025-06-25 | 2.04 | 2.14 | 1.97 | 2.02 | 23.3M |
| 2025-06-24 | 1.65 | 1.90 | 1.64 | 1.88 | 9.9M |
| 2025-06-23 | 1.68 | 1.68 | 1.55 | 1.65 | 8.0M |
| 2025-06-20 | 1.78 | 1.79 | 1.68 | 1.73 | 7.2M |
| 2025-06-18 | 1.68 | 1.78 | 1.66 | 1.75 | 5.7M |
| 2025-06-17 | 1.74 | 1.76 | 1.66 | 1.68 | 4.8M |
| 2025-06-16 | 1.67 | 1.79 | 1.65 | 1.77 | 5.3M |
| 2025-06-13 | 1.71 | 1.72 | 1.64 | 1.66 | 8.3M |
| 2025-06-12 | 1.76 | 1.90 | 1.73 | 1.79 | 9.4M |
| 2025-06-11 | 1.74 | 1.89 | 1.71 | 1.76 | 11.3M |
| 2025-06-10 | 1.70 | 1.80 | 1.66 | 1.70 | 5.5M |
| 2025-06-09 | 1.77 | 1.80 | 1.68 | 1.71 | 3.9M |
| 2025-06-06 | 1.63 | 1.75 | 1.62 | 1.74 | 5.7M |
| 2025-06-05 | 1.73 | 1.73 | 1.57 | 1.60 | 7.3M |
| 2025-06-04 | 1.78 | 1.80 | 1.68 | 1.75 | 4.9M |
| 2025-06-03 | 1.70 | 1.82 | 1.67 | 1.76 | 6.7M |
| 2025-06-02 | 1.66 | 1.72 | 1.61 | 1.68 | 5.4M |
| 2025-05-30 | 1.65 | 1.69 | 1.59 | 1.68 | 7.6M |
| 2025-05-29 | 1.82 | 1.84 | 1.70 | 1.71 | 7.4M |
| 2025-05-28 | 1.88 | 1.91 | 1.77 | 1.78 | 12.1M |
| 2025-05-27 | 2.09 | 2.15 | 1.86 | 1.92 | 20.7M |
| 2025-05-23 | 1.76 | 2.03 | 1.70 | 1.94 | 31.6M |
| 2025-05-22 | 1.56 | 1.84 | 1.53 | 1.74 | 26.0M |
| 2025-05-21 | 1.80 | 1.80 | 1.45 | 1.48 | 21.3M |
| 2025-05-20 | 1.51 | 1.73 | 1.46 | 1.68 | 25.9M |
| 2025-05-19 | 1.42 | 1.46 | 1.36 | 1.41 | 5.4M |
| 2025-05-16 | 1.45 | 1.52 | 1.40 | 1.48 | 8.7M |
| 2025-05-15 | 1.53 | 1.55 | 1.45 | 1.48 | 9.0M |
| 2025-05-14 | 1.50 | 1.60 | 1.44 | 1.52 | 9.4M |
| 2025-05-13 | 1.54 | 1.59 | 1.43 | 1.46 | 7.1M |
| 2025-05-12 | 1.32 | 1.52 | 1.32 | 1.51 | 9.6M |
| 2025-05-09 | 1.34 | 1.34 | 1.24 | 1.26 | 3.6M |
| 2025-05-08 | 1.24 | 1.35 | 1.24 | 1.33 | 6.3M |
| 2025-05-07 | 1.20 | 1.22 | 1.16 | 1.20 | 2.3M |
| 2025-05-06 | 1.18 | 1.20 | 1.15 | 1.19 | 1.9M |
| 2025-05-05 | 1.23 | 1.25 | 1.17 | 1.20 | 3.0M |
| 2025-05-02 | 1.18 | 1.28 | 1.18 | 1.26 | 4.5M |
| 2025-05-01 | 1.13 | 1.17 | 1.12 | 1.16 | 2.1M |
| 2025-04-30 | 1.12 | 1.15 | 1.10 | 1.14 | 2.9M |
| 2025-04-29 | 1.21 | 1.23 | 1.18 | 1.18 | 2.6M |
| 2025-04-28 | 1.22 | 1.27 | 1.17 | 1.21 | 2.6M |
| 2025-04-25 | 1.22 | 1.25 | 1.19 | 1.23 | 3.2M |
| 2025-04-24 | 1.20 | 1.24 | 1.18 | 1.22 | 2.8M |
| 2025-04-23 | 1.19 | 1.24 | 1.15 | 1.17 | 3.4M |
| 2025-04-22 | 1.10 | 1.15 | 1.10 | 1.13 | 1.9M |
| 2025-04-21 | 1.11 | 1.13 | 1.08 | 1.09 | 1.7M |
| 2025-04-17 | 1.16 | 1.18 | 1.12 | 1.15 | 1.6M |
| 2025-04-16 | 1.20 | 1.22 | 1.11 | 1.16 | 2.2M |
| 2025-04-15 | 1.22 | 1.26 | 1.21 | 1.23 | 1.8M |
| 2025-04-14 | 1.30 | 1.31 | 1.21 | 1.23 | 3.1M |
| 2025-04-11 | 1.17 | 1.25 | 1.16 | 1.25 | 2.3M |
| 2025-04-10 | 1.20 | 1.21 | 1.13 | 1.17 | 3.0M |
| 2025-04-09 | 1.06 | 1.27 | 1.05 | 1.23 | 5.6M |
| 2025-04-08 | 1.22 | 1.22 | 1.06 | 1.08 | 4.5M |
| 2025-04-07 | 1.02 | 1.18 | 1.02 | 1.14 | 4.2M |
| 2025-04-04 | 1.11 | 1.13 | 1.03 | 1.13 | 4.9M |
| 2025-04-03 | 1.15 | 1.19 | 1.15 | 1.16 | 3.3M |
| 2025-04-02 | 1.18 | 1.25 | 1.16 | 1.23 | 3.0M |
| 2025-04-01 | 1.21 | 1.22 | 1.15 | 1.20 | 3.3M |
| 2025-03-31 | 1.21 | 1.24 | 1.19 | 1.20 | 4.2M |
| 2025-03-28 | 1.31 | 1.33 | 1.25 | 1.27 | 3.2M |
| 2025-03-27 | 1.38 | 1.39 | 1.30 | 1.31 | 3.9M |
| 2025-03-26 | 1.42 | 1.46 | 1.36 | 1.39 | 4.1M |
| 2025-03-25 | 1.46 | 1.47 | 1.41 | 1.41 | 4.7M |
| 2025-03-24 | 1.51 | 1.54 | 1.43 | 1.48 | 7.4M |
| 2025-03-21 | 1.40 | 1.47 | 1.36 | 1.46 | 8.7M |
| 2025-03-20 | 1.50 | 1.51 | 1.39 | 1.41 | 8.6M |
| 2025-03-19 | 1.57 | 1.63 | 1.50 | 1.56 | 7.7M |
| 2025-03-18 | 1.54 | 1.72 | 1.48 | 1.59 | 16.8M |
| 2025-03-17 | 1.64 | 1.76 | 1.51 | 1.65 | 46.9M |
| 2025-03-14 | 1.19 | 1.37 | 1.18 | 1.36 | 20.6M |
| 2025-03-13 | 1.19 | 1.20 | 1.12 | 1.14 | 3.5M |
| 2025-03-12 | 1.22 | 1.24 | 1.15 | 1.20 | 4.0M |
| 2025-03-11 | 1.17 | 1.21 | 1.12 | 1.18 | 4.1M |
| 2025-03-10 | 1.24 | 1.25 | 1.15 | 1.18 | 5.7M |
| 2025-03-07 | 1.27 | 1.30 | 1.22 | 1.29 | 3.1M |
| 2025-03-06 | 1.36 | 1.38 | 1.24 | 1.29 | 5.4M |
| 2025-03-05 | 1.39 | 1.41 | 1.32 | 1.40 | 3.7M |
| 2025-03-04 | 1.17 | 1.46 | 1.15 | 1.38 | 10.6M |
| 2025-03-03 | 1.47 | 1.48 | 1.28 | 1.30 | 8.8M |
| 2025-02-28 | 1.31 | 1.42 | 1.28 | 1.38 | 6.7M |
| 2025-02-27 | 1.50 | 1.51 | 1.35 | 1.35 | 6.4M |
| 2025-02-26 | 1.46 | 1.55 | 1.46 | 1.49 | 4.8M |
| 2025-02-25 | 1.56 | 1.62 | 1.45 | 1.46 | 9.3M |
| 2025-02-24 | 1.71 | 1.72 | 1.60 | 1.62 | 7.0M |
| 2025-02-21 | 1.90 | 1.93 | 1.71 | 1.71 | 8.8M |
| 2025-02-20 | 1.94 | 1.97 | 1.83 | 1.89 | 6.7M |
| 2025-02-19 | 1.90 | 2.01 | 1.82 | 1.91 | 11.3M |
| 2025-02-18 | 2.00 | 2.10 | 1.89 | 1.92 | 8.9M |
| 2025-02-14 | 2.02 | 2.05 | 1.92 | 1.95 | 6.5M |
| 2025-02-13 | 1.99 | 2.05 | 1.91 | 2.03 | 7.6M |
| 2025-02-12 | 1.86 | 2.00 | 1.83 | 1.96 | 7.0M |
| 2025-02-11 | 2.03 | 2.04 | 1.87 | 1.92 | 8.6M |
| 2025-02-10 | 2.10 | 2.11 | 1.94 | 2.00 | 11.7M |
| 2025-02-07 | 1.95 | 2.25 | 1.92 | 2.04 | 23.8M |
| 2025-02-06 | 1.97 | 2.06 | 1.88 | 1.90 | 10.7M |
| 2025-02-05 | 1.90 | 1.96 | 1.80 | 1.90 | 9.3M |
| 2025-02-04 | 1.86 | 1.93 | 1.80 | 1.93 | 6.5M |
| 2025-02-03 | 1.80 | 1.86 | 1.75 | 1.82 | 8.5M |
| 2025-01-31 | 1.95 | 2.12 | 1.90 | 1.98 | 12.4M |
| 2025-01-30 | 2.10 | 2.10 | 1.95 | 1.96 | 7.8M |
| 2025-01-29 | 2.08 | 2.09 | 1.95 | 2.04 | 9.6M |
| 2025-01-28 | 2.20 | 2.25 | 2.02 | 2.08 | 9.3M |
| 2025-01-27 | 2.14 | 2.30 | 2.06 | 2.21 | 11.3M |
| 2025-01-24 | 2.44 | 2.48 | 2.30 | 2.30 | 15.4M |
| 2025-01-23 | 2.27 | 2.45 | 2.26 | 2.41 | 10.8M |
| 2025-01-22 | 2.45 | 2.58 | 2.34 | 2.38 | 15.8M |
| 2025-01-21 | 2.30 | 2.50 | 2.24 | 2.44 | 20.4M |
| 2025-01-17 | 2.41 | 2.46 | 2.20 | 2.24 | 23.3M |
| 2025-01-16 | 2.31 | 2.68 | 2.26 | 2.54 | 38.4M |
| 2025-01-15 | 2.41 | 2.54 | 2.13 | 2.35 | 47.8M |
| 2025-01-14 | 2.14 | 2.38 | 1.97 | 2.03 | 33.2M |
| 2025-01-13 | 2.34 | 2.44 | 1.85 | 1.93 | 32.6M |
| 2025-01-10 | 2.72 | 2.94 | 2.43 | 2.65 | 32.0M |
| 2025-01-08 | 2.71 | 2.97 | 2.30 | 2.64 | 50.6M |
| 2025-01-07 | 3.97 | 3.97 | 3.45 | 3.50 | 35.5M |
| 2025-01-06 | 4.02 | 4.63 | 3.81 | 4.10 | 62.9M |
| 2025-01-03 | 4.82 | 5.77 | 3.83 | 4.29 | 198.5M |
| 2025-01-02 | 2.76 | 4.44 | 2.47 | 4.26 | 104.6M |