Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-27 | 5.05 | 5.10 | 5.01 | 5.10 | 0.0M |
| 2024-12-23 | 5.05 | 5.12 | 5.03 | 5.12 | 0.0M |
| 2024-12-19 | 5.10 | 5.13 | 5.03 | 5.12 | 0.0M |
| 2024-12-18 | 5.03 | 5.15 | 5.03 | 5.15 | 0.0M |
| 2024-12-17 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2024-12-16 | 5.02 | 5.16 | 5.01 | 5.10 | 0.0M |
| 2024-12-13 | 5.05 | 5.10 | 5.05 | 5.10 | 0.0M |
| 2024-12-12 | 5.02 | 5.10 | 5.02 | 5.10 | 0.0M |
| 2024-12-10 | 5.08 | 5.15 | 5.08 | 5.15 | 0.0M |
| 2024-12-06 | 5.03 | 5.15 | 5.03 | 5.15 | 0.0M |
| 2024-12-05 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-12-04 | 5.15 | 5.15 | 5.10 | 5.10 | 0.0M |
| 2024-12-03 | 5.15 | 5.17 | 5.15 | 5.17 | 0.0M |
| 2024-12-02 | 5.15 | 5.15 | 5.04 | 5.15 | 0.0M |
| 2024-11-29 | 5.14 | 5.18 | 5.14 | 5.18 | 0.0M |
| 2024-11-27 | 5.05 | 5.17 | 5.05 | 5.17 | 0.0M |
| 2024-11-26 | 5.10 | 5.17 | 5.10 | 5.17 | 0.0M |
| 2024-11-25 | 5.17 | 5.18 | 5.06 | 5.17 | 0.0M |
| 2024-11-21 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0M |
| 2024-11-20 | 5.03 | 5.11 | 5.03 | 5.10 | 0.0M |
| 2024-11-18 | 5.17 | 5.17 | 5.02 | 5.17 | 0.0M |
| 2024-11-14 | 5.04 | 5.17 | 5.04 | 5.17 | 0.0M |
| 2024-11-13 | 5.03 | 5.19 | 5.03 | 5.19 | 0.0M |
| 2024-11-12 | 5.04 | 5.15 | 5.04 | 5.04 | 0.0M |
| 2024-11-11 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2024-11-08 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-11-07 | 5.15 | 5.18 | 5.04 | 5.18 | 0.0M |
| 2024-11-05 | 5.04 | 5.17 | 5.01 | 5.17 | 0.0M |
| 2024-10-31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2024-10-30 | 5.03 | 5.18 | 5.02 | 5.18 | 0.0M |
| 2024-10-23 | 5.10 | 5.19 | 5.02 | 5.18 | 0.0M |
| 2024-10-21 | 5.10 | 5.19 | 5.02 | 5.19 | 0.0M |
| 2024-10-18 | 5.17 | 5.19 | 5.17 | 5.19 | 0.0M |
| 2024-10-16 | 5.03 | 5.19 | 5.03 | 5.15 | 0.0M |
| 2024-10-14 | 5.20 | 5.25 | 5.19 | 5.19 | 0.0M |
| 2024-10-10 | 5.15 | 5.20 | 5.14 | 5.19 | 0.0M |
| 2024-10-09 | 5.16 | 5.25 | 5.16 | 5.20 | 0.0M |
| 2024-10-08 | 5.25 | 5.25 | 5.06 | 5.20 | 0.0M |
| 2024-10-04 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-10-02 | 5.23 | 5.40 | 5.08 | 5.30 | 0.0M |
| 2024-10-01 | 5.20 | 5.20 | 5.01 | 5.01 | 0.0M |
| 2024-09-26 | 5.10 | 5.40 | 5.10 | 5.40 | 0.0M |
| 2024-09-25 | 5.25 | 5.30 | 5.25 | 5.30 | 0.0M |
| 2024-09-24 | 5.32 | 5.32 | 5.01 | 5.28 | 0.0M |
| 2024-09-23 | 5.30 | 5.32 | 5.30 | 5.32 | 0.0M |
| 2024-09-20 | 5.31 | 5.31 | 5.15 | 5.15 | 0.0M |
| 2024-09-19 | 5.20 | 5.32 | 5.13 | 5.31 | 0.0M |
| 2024-09-18 | 5.20 | 5.20 | 5.10 | 5.10 | 0.0M |
| 2024-09-17 | 5.30 | 5.30 | 5.28 | 5.30 | 0.0M |
| 2024-09-16 | 5.20 | 5.32 | 5.20 | 5.30 | 0.0M |
| 2024-09-11 | 5.25 | 5.30 | 5.25 | 5.30 | 0.0M |
| 2024-09-10 | 5.26 | 5.31 | 5.26 | 5.30 | 0.0M |
| 2024-09-06 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0M |
| 2024-09-05 | 5.20 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2024-09-02 | 5.14 | 5.30 | 5.14 | 5.30 | 0.0M |
| 2024-08-30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2024-08-29 | 5.20 | 5.30 | 5.00 | 5.30 | 0.0M |
| 2024-08-28 | 5.24 | 5.30 | 5.24 | 5.30 | 0.0M |
| 2024-08-27 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-08-22 | 5.02 | 5.30 | 5.01 | 5.30 | 0.0M |
| 2024-08-21 | 5.02 | 5.29 | 5.02 | 5.29 | 0.0M |
| 2024-08-20 | 5.04 | 5.30 | 5.04 | 5.30 | 0.0M |
| 2024-08-19 | 5.20 | 5.30 | 5.18 | 5.30 | 0.0M |
| 2024-08-15 | 5.08 | 5.30 | 5.00 | 5.30 | 0.0M |
| 2024-08-14 | 5.16 | 5.36 | 5.16 | 5.35 | 0.0M |
| 2024-08-13 | 5.34 | 5.35 | 5.34 | 5.35 | 0.0M |
| 2024-08-12 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0M |
| 2024-08-09 | 5.15 | 5.36 | 5.07 | 5.36 | 0.0M |
| 2024-08-05 | 5.50 | 5.50 | 5.36 | 5.36 | 0.0M |
| 2024-08-02 | 5.35 | 5.50 | 5.20 | 5.20 | 0.0M |
| 2024-08-01 | 5.06 | 5.45 | 5.06 | 5.45 | 0.0M |
| 2024-07-30 | 5.40 | 5.46 | 5.00 | 5.35 | 0.0M |
| 2024-07-29 | 5.51 | 5.51 | 5.12 | 5.46 | 0.0M |
| 2024-07-25 | 5.20 | 5.40 | 5.20 | 5.40 | 0.0M |
| 2024-07-23 | 5.20 | 5.45 | 5.20 | 5.40 | 0.0M |
| 2024-07-22 | 5.59 | 5.59 | 5.50 | 5.50 | 0.0M |
| 2024-07-19 | 5.58 | 5.60 | 5.09 | 5.60 | 0.0M |
| 2024-07-18 | 5.60 | 5.70 | 5.60 | 5.70 | 0.0M |
| 2024-07-17 | 5.49 | 6.00 | 5.16 | 5.70 | 0.0M |
| 2024-07-16 | 5.06 | 5.49 | 5.06 | 5.49 | 0.0M |
| 2024-07-15 | 5.19 | 5.50 | 5.19 | 5.50 | 0.1M |
| 2024-07-12 | 5.20 | 5.20 | 5.15 | 5.19 | 0.0M |
| 2024-07-11 | 5.19 | 5.19 | 5.10 | 5.19 | 0.0M |
| 2024-07-10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0M |
| 2024-07-09 | 5.15 | 5.20 | 5.15 | 5.20 | 0.0M |
| 2024-07-08 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0M |
| 2024-07-05 | 5.10 | 5.19 | 5.10 | 5.19 | 0.0M |
| 2024-07-04 | 5.03 | 5.14 | 5.03 | 5.14 | 0.0M |
| 2024-07-03 | 5.17 | 5.20 | 5.17 | 5.20 | 0.0M |
| 2024-07-02 | 5.20 | 5.20 | 5.10 | 5.17 | 0.0M |
| 2024-07-01 | 5.10 | 5.20 | 5.00 | 5.20 | 0.1M |
| 2024-06-28 | 5.19 | 5.20 | 5.19 | 5.19 | 0.0M |
| 2024-06-26 | 5.29 | 5.29 | 5.19 | 5.25 | 0.0M |
| 2024-06-25 | 5.07 | 5.29 | 5.07 | 5.19 | 0.0M |
| 2024-06-24 | 5.33 | 5.34 | 5.33 | 5.34 | 0.0M |
| 2024-06-21 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2024-06-20 | 5.39 | 5.40 | 5.35 | 5.35 | 0.0M |
| 2024-06-19 | 5.35 | 5.40 | 5.35 | 5.40 | 0.0M |
| 2024-06-18 | 5.35 | 5.40 | 5.33 | 5.40 | 0.0M |
| 2024-06-14 | 5.38 | 5.40 | 5.38 | 5.40 | 0.0M |
| 2024-06-13 | 5.38 | 5.38 | 5.33 | 5.33 | 0.0M |
| 2024-06-11 | 5.34 | 5.40 | 5.30 | 5.40 | 0.0M |
| 2024-06-10 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-06-07 | 5.30 | 5.40 | 5.30 | 5.40 | 0.0M |
| 2024-06-06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-06-05 | 5.20 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2024-06-04 | 5.10 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2024-06-03 | 5.11 | 5.15 | 5.10 | 5.10 | 0.0M |
| 2024-05-31 | 5.10 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2024-05-30 | 5.10 | 5.10 | 5.07 | 5.07 | 0.0M |
| 2024-05-29 | 5.11 | 5.11 | 5.00 | 5.10 | 0.0M |
| 2024-05-28 | 5.11 | 5.14 | 5.00 | 5.14 | 0.0M |
| 2024-05-27 | 5.14 | 5.14 | 5.05 | 5.11 | 0.0M |
| 2024-05-23 | 5.10 | 5.17 | 5.10 | 5.17 | 0.0M |
| 2024-05-22 | 5.10 | 5.10 | 5.09 | 5.10 | 0.0M |
| 2024-05-21 | 5.10 | 5.17 | 5.10 | 5.10 | 0.0M |
| 2024-05-20 | 5.19 | 5.20 | 5.10 | 5.10 | 0.0M |
| 2024-05-17 | 5.02 | 5.18 | 5.00 | 5.17 | 0.1M |
| 2024-05-16 | 5.18 | 5.20 | 5.02 | 5.20 | 0.0M |
| 2024-05-15 | 5.15 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2024-05-14 | 5.20 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2024-05-13 | 5.20 | 5.20 | 5.03 | 5.20 | 0.0M |
| 2024-05-10 | 5.03 | 5.20 | 5.03 | 5.20 | 0.0M |
| 2024-05-09 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2024-05-08 | 5.27 | 5.39 | 5.18 | 5.18 | 0.0M |
| 2024-05-07 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-05-06 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-05-03 | 5.24 | 5.49 | 5.24 | 5.27 | 0.0M |
| 2024-05-02 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-04-30 | 5.39 | 5.39 | 5.01 | 5.29 | 0.0M |
| 2024-04-29 | 5.01 | 5.50 | 5.01 | 5.39 | 0.0M |
| 2024-04-24 | 5.62 | 5.80 | 5.59 | 5.59 | 0.0M |
| 2024-04-23 | 5.50 | 5.65 | 5.50 | 5.65 | 0.0M |
| 2024-04-19 | 5.00 | 5.50 | 5.00 | 5.50 | 0.0M |
| 2024-04-18 | 5.48 | 5.48 | 5.11 | 5.40 | 0.0M |
| 2024-04-17 | 5.78 | 5.78 | 5.50 | 5.50 | 0.0M |
| 2024-04-16 | 5.00 | 5.40 | 5.00 | 5.35 | 0.0M |
| 2024-04-15 | 5.80 | 5.99 | 5.00 | 5.00 | 0.4M |
| 2024-04-12 | 5.99 | 5.99 | 5.97 | 5.97 | 0.0M |
| 2024-04-11 | 5.99 | 6.00 | 5.94 | 5.94 | 0.0M |
| 2024-04-08 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-04-05 | 5.95 | 6.00 | 5.95 | 6.00 | 0.0M |
| 2024-04-04 | 6.00 | 6.00 | 5.80 | 6.00 | 0.0M |
| 2024-04-03 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-04-02 | 6.00 | 6.28 | 5.90 | 6.00 | 0.1M |
| 2024-04-01 | 6.45 | 6.45 | 6.29 | 6.29 | 0.0M |
| 2024-03-27 | 6.40 | 6.40 | 6.10 | 6.10 | 0.0M |
| 2024-03-25 | 6.02 | 6.39 | 6.00 | 6.39 | 0.0M |
| 2024-03-22 | 6.45 | 6.45 | 6.01 | 6.39 | 0.0M |
| 2024-03-21 | 6.12 | 6.48 | 6.12 | 6.48 | 0.0M |
| 2024-03-20 | 6.68 | 6.78 | 6.05 | 6.49 | 0.1M |
| 2024-03-18 | 6.78 | 6.78 | 6.78 | 6.78 | 0.0M |
| 2024-03-15 | 6.30 | 6.78 | 6.30 | 6.78 | 0.0M |
| 2024-03-14 | 6.49 | 6.78 | 6.29 | 6.29 | 0.0M |
| 2024-03-13 | 6.24 | 6.64 | 6.24 | 6.30 | 0.1M |
| 2024-03-12 | 5.90 | 6.24 | 5.85 | 6.24 | 0.0M |
| 2024-03-11 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1M |
| 2024-03-08 | 6.14 | 6.16 | 6.01 | 6.16 | 0.0M |
| 2024-03-07 | 6.20 | 6.20 | 6.01 | 6.19 | 0.0M |
| 2024-03-06 | 6.00 | 6.25 | 6.00 | 6.25 | 0.0M |
| 2024-03-05 | 6.30 | 6.30 | 6.20 | 6.20 | 0.0M |
| 2024-03-04 | 6.20 | 6.40 | 6.20 | 6.30 | 0.0M |
| 2024-03-01 | 6.77 | 6.78 | 6.50 | 6.50 | 0.0M |
| 2024-02-29 | 6.50 | 6.78 | 6.50 | 6.78 | 0.0M |
| 2024-02-28 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0M |
| 2024-02-27 | 6.80 | 6.88 | 6.80 | 6.88 | 0.0M |
| 2024-02-26 | 6.90 | 6.90 | 6.88 | 6.88 | 0.0M |
| 2024-02-23 | 6.73 | 6.90 | 6.64 | 6.88 | 0.0M |
| 2024-02-22 | 6.46 | 6.99 | 6.10 | 6.15 | 0.0M |
| 2024-02-21 | 6.50 | 6.50 | 6.40 | 6.46 | 0.0M |
| 2024-02-20 | 6.85 | 6.85 | 6.51 | 6.51 | 0.1M |
| 2024-02-19 | 7.14 | 7.34 | 7.00 | 7.00 | 0.0M |
| 2024-02-16 | 7.35 | 7.40 | 7.16 | 7.16 | 0.0M |
| 2024-02-15 | 7.40 | 7.40 | 7.15 | 7.37 | 0.0M |
| 2024-02-14 | 7.26 | 7.45 | 7.26 | 7.40 | 0.1M |
| 2024-02-13 | 7.11 | 7.26 | 7.11 | 7.26 | 0.0M |
| 2024-02-12 | 7.11 | 7.30 | 7.11 | 7.28 | 0.0M |
| 2024-02-08 | 7.30 | 7.30 | 7.14 | 7.27 | 0.0M |
| 2024-02-07 | 7.29 | 7.30 | 7.29 | 7.29 | 0.0M |
| 2024-02-06 | 7.35 | 7.36 | 7.21 | 7.30 | 0.0M |
| 2024-02-05 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0M |
| 2024-02-02 | 7.30 | 7.38 | 7.30 | 7.38 | 0.0M |
| 2024-02-01 | 7.30 | 7.40 | 7.30 | 7.39 | 0.0M |
| 2024-01-31 | 7.40 | 7.40 | 7.18 | 7.40 | 0.0M |
| 2024-01-30 | 7.40 | 7.44 | 7.30 | 7.40 | 0.0M |
| 2024-01-29 | 7.40 | 7.47 | 7.35 | 7.35 | 0.0M |
| 2024-01-26 | 7.40 | 7.45 | 7.37 | 7.40 | 0.0M |
| 2024-01-25 | 7.45 | 7.45 | 7.30 | 7.40 | 0.0M |
| 2024-01-24 | 7.40 | 7.45 | 7.40 | 7.45 | 0.0M |
| 2024-01-23 | 7.48 | 7.48 | 7.31 | 7.40 | 0.0M |
| 2024-01-22 | 7.71 | 7.71 | 7.20 | 7.50 | 0.0M |
| 2024-01-19 | 7.86 | 7.86 | 7.71 | 7.71 | 0.1M |
| 2024-01-18 | 7.88 | 7.88 | 7.83 | 7.86 | 0.0M |
| 2024-01-17 | 7.83 | 7.88 | 7.82 | 7.88 | 0.0M |
| 2024-01-16 | 7.83 | 7.83 | 7.77 | 7.82 | 0.0M |
| 2024-01-15 | 7.80 | 7.82 | 7.80 | 7.82 | 0.0M |
| 2024-01-12 | 7.76 | 7.82 | 7.76 | 7.80 | 0.1M |
| 2024-01-11 | 7.48 | 7.86 | 7.48 | 7.76 | 0.2M |
| 2024-01-10 | 7.35 | 7.48 | 7.35 | 7.48 | 0.1M |
| 2024-01-09 | 7.12 | 7.45 | 7.12 | 7.45 | 0.3M |
| 2024-01-08 | 7.35 | 7.35 | 7.07 | 7.35 | 0.3M |
| 2024-01-05 | 7.09 | 7.35 | 7.09 | 7.30 | 0.1M |
| 2024-01-04 | 7.09 | 7.10 | 7.09 | 7.09 | 0.0M |
| 2024-01-03 | 7.10 | 7.10 | 7.00 | 7.09 | 0.0M |
| 2024-01-02 | 6.99 | 7.10 | 6.89 | 7.10 | 0.1M |