0.28
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 5.50 | 5.55 | 5.45 | 5.45 | 0.5M |
| 2024-12-27 | 5.50 | 5.55 | 5.35 | 5.50 | 3.1M |
| 2024-12-26 | 5.50 | 5.55 | 5.50 | 5.50 | 0.3M |
| 2024-12-25 | 5.50 | 5.55 | 5.45 | 5.55 | 1.8M |
| 2024-12-24 | 5.50 | 5.55 | 5.50 | 5.50 | 0.4M |
| 2024-12-23 | 5.50 | 5.55 | 5.45 | 5.45 | 0.5M |
| 2024-12-20 | 5.50 | 5.65 | 5.45 | 5.50 | 1.4M |
| 2024-12-19 | 5.60 | 5.60 | 5.50 | 5.50 | 0.1M |
| 2024-12-18 | 5.70 | 5.70 | 5.60 | 5.60 | 0.4M |
| 2024-12-17 | 5.65 | 5.70 | 5.50 | 5.65 | 1.5M |
| 2024-12-16 | 5.65 | 5.65 | 5.60 | 5.60 | 0.8M |
| 2024-12-13 | 5.75 | 5.75 | 5.65 | 5.65 | 0.6M |
| 2024-12-12 | 5.80 | 5.80 | 5.70 | 5.75 | 1.4M |
| 2024-12-11 | 5.80 | 5.80 | 5.75 | 5.80 | 0.6M |
| 2024-12-09 | 5.80 | 5.90 | 5.75 | 5.85 | 2.0M |
| 2024-12-06 | 5.80 | 5.90 | 5.75 | 5.85 | 2.6M |
| 2024-12-04 | 5.80 | 5.80 | 5.75 | 5.80 | 0.3M |
| 2024-12-03 | 5.75 | 5.80 | 5.65 | 5.80 | 0.9M |
| 2024-12-02 | 5.70 | 5.75 | 5.60 | 5.70 | 1.3M |
| 2024-11-29 | 5.70 | 5.75 | 5.70 | 5.70 | 0.3M |
| 2024-11-28 | 5.70 | 5.85 | 5.70 | 5.70 | 2.8M |
| 2024-11-27 | 5.75 | 5.80 | 5.65 | 5.70 | 1.6M |
| 2024-11-26 | 5.80 | 5.80 | 5.75 | 5.75 | 1.0M |
| 2024-11-25 | 5.75 | 5.85 | 5.75 | 5.80 | 1.6M |
| 2024-11-22 | 5.75 | 5.85 | 5.75 | 5.80 | 3.5M |
| 2024-11-21 | 5.90 | 5.90 | 5.75 | 5.75 | 0.8M |
| 2024-11-20 | 5.95 | 6.00 | 5.85 | 5.85 | 1.1M |
| 2024-11-19 | 6.00 | 6.05 | 5.90 | 5.95 | 3.8M |
| 2024-11-18 | 5.85 | 6.00 | 5.75 | 6.00 | 5.0M |
| 2024-11-15 | 5.95 | 6.05 | 5.75 | 5.90 | 13.8M |
| 2024-11-14 | 5.95 | 6.00 | 5.90 | 5.90 | 2.1M |
| 2024-11-13 | 5.95 | 6.00 | 5.95 | 6.00 | 0.3M |
| 2024-11-12 | 6.05 | 6.05 | 5.95 | 5.95 | 1.2M |
| 2024-11-11 | 6.10 | 6.10 | 6.00 | 6.05 | 1.0M |
| 2024-11-08 | 6.00 | 6.10 | 6.00 | 6.10 | 0.4M |
| 2024-11-07 | 6.00 | 6.10 | 5.85 | 6.05 | 3.5M |
| 2024-11-06 | 6.00 | 6.00 | 5.95 | 6.00 | 0.5M |
| 2024-11-05 | 6.05 | 6.05 | 5.95 | 5.95 | 0.8M |
| 2024-11-04 | 6.10 | 6.10 | 6.00 | 6.00 | 1.3M |
| 2024-11-01 | 6.15 | 6.15 | 6.05 | 6.10 | 0.8M |
| 2024-10-31 | 6.05 | 6.15 | 6.00 | 6.10 | 0.6M |
| 2024-10-30 | 6.10 | 6.10 | 6.00 | 6.05 | 0.6M |
| 2024-10-29 | 6.05 | 6.15 | 6.05 | 6.10 | 0.4M |
| 2024-10-28 | 6.30 | 6.30 | 6.05 | 6.10 | 1.1M |
| 2024-10-25 | 6.00 | 6.30 | 5.95 | 6.30 | 3.0M |
| 2024-10-24 | 6.00 | 6.00 | 5.95 | 6.00 | 0.4M |
| 2024-10-22 | 6.00 | 6.00 | 5.95 | 6.00 | 1.0M |
| 2024-10-21 | 6.05 | 6.05 | 5.95 | 6.00 | 1.8M |
| 2024-10-18 | 6.00 | 6.05 | 5.95 | 6.05 | 2.6M |
| 2024-10-17 | 6.00 | 6.15 | 6.00 | 6.00 | 3.3M |
| 2024-10-16 | 6.00 | 6.05 | 5.95 | 6.00 | 4.6M |
| 2024-10-15 | 6.05 | 6.05 | 5.95 | 6.00 | 1.2M |
| 2024-10-11 | 6.00 | 6.05 | 5.90 | 6.05 | 4.4M |
| 2024-10-10 | 5.95 | 6.00 | 5.95 | 6.00 | 0.5M |
| 2024-10-09 | 5.95 | 6.00 | 5.95 | 6.00 | 0.8M |
| 2024-10-08 | 6.00 | 6.00 | 5.95 | 5.95 | 1.0M |
| 2024-10-07 | 5.95 | 6.05 | 5.90 | 6.05 | 3.4M |
| 2024-10-04 | 5.80 | 6.00 | 5.75 | 6.00 | 4.4M |
| 2024-10-03 | 5.90 | 5.95 | 5.80 | 5.80 | 2.3M |
| 2024-10-02 | 5.95 | 5.95 | 5.90 | 5.90 | 0.4M |
| 2024-10-01 | 6.00 | 6.00 | 5.95 | 5.95 | 0.4M |
| 2024-09-30 | 5.95 | 6.00 | 5.95 | 6.00 | 0.7M |
| 2024-09-27 | 5.95 | 6.05 | 5.90 | 6.00 | 11.2M |
| 2024-09-26 | 5.90 | 6.00 | 5.85 | 6.00 | 4.9M |
| 2024-09-25 | 5.90 | 5.95 | 5.85 | 5.90 | 1.4M |
| 2024-09-24 | 6.00 | 6.00 | 5.85 | 5.90 | 3.8M |
| 2024-09-23 | 6.20 | 6.20 | 6.00 | 6.00 | 1.9M |
| 2024-09-20 | 6.25 | 6.30 | 6.10 | 6.15 | 2.6M |
| 2024-09-19 | 6.00 | 6.25 | 5.90 | 6.15 | 11.7M |
| 2024-09-18 | 5.95 | 6.00 | 5.90 | 5.95 | 1.5M |
| 2024-09-17 | 5.95 | 6.00 | 5.90 | 5.95 | 1.3M |
| 2024-09-16 | 6.00 | 6.00 | 5.90 | 6.00 | 1.9M |
| 2024-09-13 | 6.00 | 6.00 | 5.95 | 6.00 | 0.9M |
| 2024-09-12 | 5.95 | 6.00 | 5.90 | 6.00 | 2.3M |
| 2024-09-11 | 5.95 | 6.00 | 5.90 | 5.90 | 1.8M |
| 2024-09-10 | 5.95 | 5.95 | 5.90 | 5.90 | 2.6M |
| 2024-09-09 | 6.00 | 6.05 | 5.90 | 6.00 | 1.8M |
| 2024-09-06 | 5.95 | 6.00 | 5.80 | 6.00 | 4.8M |
| 2024-09-05 | 6.00 | 6.00 | 5.80 | 5.95 | 5.0M |
| 2024-09-04 | 5.85 | 6.05 | 5.85 | 6.00 | 2.8M |
| 2024-09-03 | 5.75 | 5.90 | 5.70 | 5.90 | 2.3M |
| 2024-09-02 | 5.80 | 5.80 | 5.70 | 5.75 | 3.3M |
| 2024-08-30 | 5.95 | 5.95 | 5.75 | 5.80 | 4.9M |
| 2024-08-29 | 6.00 | 6.00 | 5.95 | 5.95 | 3.9M |
| 2024-08-28 | 6.00 | 6.05 | 5.90 | 6.00 | 5.9M |
| 2024-08-27 | 6.00 | 6.00 | 5.95 | 6.00 | 3.0M |
| 2024-08-26 | 6.00 | 6.00 | 5.95 | 6.00 | 1.6M |
| 2024-08-23 | 6.00 | 6.00 | 5.95 | 6.00 | 0.6M |
| 2024-08-22 | 6.00 | 6.00 | 5.95 | 6.00 | 1.2M |
| 2024-08-21 | 6.00 | 6.00 | 5.95 | 6.00 | 1.3M |
| 2024-08-20 | 6.00 | 6.00 | 5.95 | 6.00 | 0.6M |
| 2024-08-19 | 5.95 | 6.05 | 5.90 | 5.95 | 1.7M |
| 2024-08-16 | 6.00 | 6.00 | 5.95 | 5.95 | 1.4M |
| 2024-08-15 | 5.90 | 6.00 | 5.85 | 6.00 | 1.1M |
| 2024-08-14 | 5.95 | 6.00 | 5.80 | 5.95 | 1.6M |
| 2024-08-13 | 6.00 | 6.05 | 5.85 | 5.95 | 2.1M |
| 2024-08-09 | 6.20 | 6.20 | 5.90 | 5.95 | 8.3M |
| 2024-08-08 | 6.15 | 6.15 | 6.10 | 6.15 | 0.1M |
| 2024-08-07 | 6.10 | 6.20 | 6.10 | 6.15 | 0.4M |
| 2024-08-06 | 6.10 | 6.15 | 6.05 | 6.10 | 0.7M |
| 2024-08-05 | 6.25 | 6.25 | 6.10 | 6.15 | 1.0M |
| 2024-08-02 | 6.15 | 6.45 | 6.15 | 6.30 | 2.3M |
| 2024-08-01 | 6.20 | 6.25 | 6.10 | 6.15 | 1.0M |
| 2024-07-31 | 6.25 | 6.25 | 6.15 | 6.25 | 0.5M |
| 2024-07-30 | 6.15 | 6.20 | 6.05 | 6.20 | 1.0M |
| 2024-07-26 | 6.00 | 6.25 | 6.00 | 6.25 | 0.8M |
| 2024-07-25 | 6.10 | 6.10 | 5.95 | 6.00 | 0.6M |
| 2024-07-24 | 5.95 | 6.10 | 5.90 | 6.10 | 2.6M |
| 2024-07-23 | 6.00 | 6.00 | 5.90 | 5.95 | 0.7M |
| 2024-07-19 | 5.95 | 6.00 | 5.95 | 6.00 | 0.8M |
| 2024-07-18 | 5.95 | 5.95 | 5.90 | 5.90 | 2.2M |
| 2024-07-17 | 6.00 | 6.00 | 5.90 | 6.00 | 2.3M |
| 2024-07-16 | 6.10 | 6.10 | 5.90 | 6.00 | 6.0M |
| 2024-07-15 | 6.10 | 6.10 | 6.05 | 6.10 | 0.3M |
| 2024-07-12 | 6.10 | 6.10 | 6.05 | 6.10 | 0.8M |
| 2024-07-11 | 6.20 | 6.20 | 6.10 | 6.15 | 0.2M |
| 2024-07-10 | 6.20 | 6.20 | 6.10 | 6.15 | 1.6M |
| 2024-07-09 | 6.25 | 6.25 | 6.15 | 6.20 | 0.3M |
| 2024-07-08 | 6.20 | 6.20 | 6.15 | 6.20 | 0.7M |
| 2024-07-05 | 6.15 | 6.20 | 6.05 | 6.20 | 2.6M |
| 2024-07-04 | 6.20 | 6.20 | 6.10 | 6.15 | 0.9M |
| 2024-07-03 | 6.15 | 6.25 | 6.10 | 6.25 | 1.9M |
| 2024-07-02 | 6.15 | 6.15 | 6.00 | 6.10 | 3.2M |
| 2024-07-01 | 6.10 | 6.20 | 6.10 | 6.10 | 1.2M |
| 2024-06-28 | 6.25 | 6.30 | 6.15 | 6.15 | 7.8M |
| 2024-06-27 | 6.25 | 6.25 | 6.10 | 6.25 | 5.0M |
| 2024-06-26 | 6.20 | 6.25 | 6.15 | 6.25 | 3.0M |
| 2024-06-25 | 6.25 | 6.30 | 6.20 | 6.20 | 1.2M |
| 2024-06-24 | 6.25 | 6.25 | 6.10 | 6.20 | 0.6M |
| 2024-06-21 | 6.00 | 6.20 | 6.00 | 6.20 | 2.1M |
| 2024-06-20 | 6.00 | 6.00 | 5.90 | 6.00 | 4.0M |
| 2024-06-19 | 6.15 | 6.15 | 5.90 | 6.00 | 4.2M |
| 2024-06-18 | 6.05 | 6.15 | 6.00 | 6.10 | 1.2M |
| 2024-06-17 | 6.15 | 6.15 | 6.00 | 6.05 | 1.5M |
| 2024-06-14 | 6.15 | 6.15 | 6.00 | 6.10 | 16.3M |
| 2024-06-13 | 6.20 | 6.20 | 6.05 | 6.10 | 5.8M |
| 2024-06-12 | 6.20 | 6.25 | 6.00 | 6.20 | 7.7M |
| 2024-06-11 | 6.15 | 6.30 | 5.95 | 6.25 | 3.7M |
| 2024-06-10 | 6.35 | 6.35 | 6.10 | 6.10 | 2.8M |
| 2024-06-07 | 6.45 | 6.50 | 6.15 | 6.40 | 5.0M |
| 2024-06-06 | 6.00 | 6.50 | 5.90 | 6.50 | 11.8M |
| 2024-06-05 | 6.05 | 6.10 | 5.80 | 6.00 | 3.7M |
| 2024-06-04 | 6.05 | 6.20 | 6.00 | 6.05 | 3.5M |
| 2024-05-31 | 6.40 | 6.45 | 6.00 | 6.00 | 15.1M |
| 2024-05-30 | 6.55 | 6.55 | 6.40 | 6.45 | 0.4M |
| 2024-05-29 | 6.50 | 6.55 | 6.35 | 6.55 | 4.8M |
| 2024-05-28 | 6.45 | 6.50 | 6.40 | 6.45 | 1.6M |
| 2024-05-27 | 6.35 | 6.45 | 6.35 | 6.40 | 2.4M |
| 2024-05-24 | 6.50 | 6.55 | 6.40 | 6.40 | 0.7M |
| 2024-05-23 | 6.50 | 6.60 | 6.50 | 6.60 | 2.9M |
| 2024-05-21 | 6.35 | 6.50 | 6.30 | 6.50 | 2.5M |
| 2024-05-20 | 6.35 | 6.40 | 6.25 | 6.30 | 1.7M |
| 2024-05-17 | 6.35 | 6.40 | 6.30 | 6.35 | 0.2M |
| 2024-05-16 | 6.40 | 6.45 | 6.35 | 6.35 | 1.2M |
| 2024-05-15 | 6.60 | 6.60 | 6.50 | 6.55 | 0.6M |
| 2024-05-14 | 6.55 | 6.60 | 6.55 | 6.60 | 0.1M |
| 2024-05-13 | 6.55 | 6.65 | 6.55 | 6.60 | 0.3M |
| 2024-05-10 | 6.70 | 6.70 | 6.60 | 6.65 | 0.3M |
| 2024-05-09 | 6.75 | 6.75 | 6.65 | 6.65 | 1.4M |
| 2024-05-08 | 6.70 | 6.80 | 6.70 | 6.75 | 6.5M |
| 2024-05-07 | 6.50 | 6.70 | 6.45 | 6.70 | 4.0M |
| 2024-05-03 | 6.45 | 6.55 | 6.40 | 6.55 | 0.8M |
| 2024-05-02 | 6.50 | 6.50 | 6.35 | 6.40 | 0.6M |
| 2024-04-30 | 6.50 | 6.50 | 6.35 | 6.50 | 1.1M |
| 2024-04-29 | 6.40 | 6.50 | 6.35 | 6.50 | 1.4M |
| 2024-04-26 | 6.45 | 6.45 | 6.35 | 6.35 | 0.9M |
| 2024-04-25 | 6.40 | 6.45 | 6.35 | 6.45 | 0.2M |
| 2024-04-24 | 6.45 | 6.45 | 6.35 | 6.40 | 0.5M |
| 2024-04-23 | 6.50 | 6.50 | 6.40 | 6.45 | 0.8M |
| 2024-04-22 | 6.30 | 6.50 | 6.25 | 6.50 | 2.6M |
| 2024-04-19 | 6.25 | 6.30 | 6.00 | 6.20 | 9.0M |
| 2024-04-18 | 6.25 | 6.35 | 6.20 | 6.30 | 0.7M |
| 2024-04-17 | 6.30 | 6.35 | 6.20 | 6.25 | 2.7M |
| 2024-04-11 | 6.55 | 6.55 | 6.30 | 6.30 | 4.5M |
| 2024-04-10 | 6.40 | 6.55 | 6.35 | 6.55 | 3.7M |
| 2024-04-09 | 6.40 | 6.40 | 6.35 | 6.35 | 0.9M |
| 2024-04-05 | 6.35 | 6.40 | 6.30 | 6.35 | 0.8M |
| 2024-04-04 | 6.50 | 6.50 | 6.30 | 6.30 | 2.0M |
| 2024-04-03 | 6.55 | 6.55 | 6.40 | 6.40 | 0.9M |
| 2024-04-02 | 6.35 | 6.55 | 6.30 | 6.55 | 2.8M |
| 2024-04-01 | 6.40 | 6.40 | 6.30 | 6.35 | 1.2M |
| 2024-03-29 | 6.50 | 6.50 | 6.35 | 6.35 | 5.2M |
| 2024-03-28 | 6.60 | 6.65 | 6.45 | 6.45 | 2.3M |
| 2024-03-27 | 6.45 | 6.65 | 6.45 | 6.65 | 1.1M |
| 2024-03-26 | 6.50 | 6.50 | 6.45 | 6.50 | 2.0M |
| 2024-03-25 | 6.55 | 6.55 | 6.45 | 6.50 | 1.9M |
| 2024-03-22 | 6.55 | 6.55 | 6.50 | 6.55 | 2.5M |
| 2024-03-21 | 6.55 | 6.55 | 6.50 | 6.55 | 1.3M |
| 2024-03-20 | 6.55 | 6.55 | 6.45 | 6.55 | 1.0M |
| 2024-03-19 | 6.50 | 6.55 | 6.45 | 6.55 | 1.1M |
| 2024-03-18 | 6.50 | 6.50 | 6.40 | 6.50 | 4.7M |
| 2024-03-15 | 6.50 | 6.50 | 6.45 | 6.50 | 0.8M |
| 2024-03-14 | 6.50 | 6.50 | 6.45 | 6.50 | 0.6M |
| 2024-03-13 | 6.55 | 6.55 | 6.35 | 6.50 | 6.4M |
| 2024-03-12 | 6.60 | 6.60 | 6.45 | 6.50 | 4.0M |
| 2024-03-11 | 6.70 | 6.70 | 6.55 | 6.60 | 2.4M |
| 2024-03-08 | 6.55 | 6.70 | 6.55 | 6.70 | 1.7M |
| 2024-03-07 | 6.55 | 6.60 | 6.50 | 6.55 | 4.2M |
| 2024-03-06 | 6.55 | 6.60 | 6.50 | 6.55 | 5.2M |
| 2024-03-05 | 6.75 | 6.75 | 6.60 | 6.60 | 4.6M |
| 2024-03-04 | 6.80 | 6.85 | 6.75 | 6.75 | 2.3M |
| 2024-03-01 | 7.10 | 7.10 | 6.75 | 6.80 | 6.2M |
| 2024-02-29 | 7.15 | 7.25 | 7.05 | 7.10 | 2.0M |
| 2024-02-28 | 7.30 | 7.35 | 7.15 | 7.15 | 2.2M |
| 2024-02-27 | 7.10 | 7.30 | 7.10 | 7.25 | 5.8M |
| 2024-02-23 | 6.90 | 7.15 | 6.85 | 7.10 | 3.5M |
| 2024-02-22 | 6.80 | 6.95 | 6.80 | 6.90 | 3.4M |
| 2024-02-21 | 6.80 | 6.80 | 6.75 | 6.80 | 0.3M |
| 2024-02-20 | 6.80 | 6.80 | 6.70 | 6.75 | 5.5M |
| 2024-02-19 | 6.80 | 6.85 | 6.75 | 6.80 | 1.3M |
| 2024-02-16 | 6.85 | 6.85 | 6.75 | 6.80 | 0.8M |
| 2024-02-15 | 6.80 | 6.85 | 6.75 | 6.80 | 2.5M |
| 2024-02-14 | 6.85 | 6.85 | 6.70 | 6.80 | 6.8M |
| 2024-02-13 | 6.85 | 6.85 | 6.80 | 6.85 | 2.4M |
| 2024-02-12 | 6.85 | 6.90 | 6.80 | 6.80 | 1.9M |
| 2024-02-09 | 6.85 | 6.90 | 6.80 | 6.85 | 1.0M |
| 2024-02-08 | 6.85 | 6.85 | 6.75 | 6.80 | 0.7M |
| 2024-02-07 | 6.80 | 7.10 | 6.80 | 6.80 | 4.5M |
| 2024-02-06 | 6.85 | 6.90 | 6.80 | 6.80 | 1.5M |
| 2024-02-05 | 6.90 | 6.90 | 6.80 | 6.80 | 2.3M |
| 2024-02-02 | 6.90 | 7.20 | 6.90 | 6.90 | 6.4M |
| 2024-02-01 | 6.90 | 7.00 | 6.85 | 6.90 | 4.7M |
| 2024-01-31 | 6.75 | 6.90 | 6.70 | 6.90 | 3.9M |
| 2024-01-30 | 6.75 | 6.75 | 6.70 | 6.75 | 1.1M |
| 2024-01-29 | 6.75 | 6.75 | 6.65 | 6.75 | 6.5M |
| 2024-01-26 | 6.75 | 6.75 | 6.70 | 6.75 | 0.7M |
| 2024-01-25 | 6.75 | 6.75 | 6.70 | 6.75 | 2.2M |
| 2024-01-24 | 6.75 | 6.80 | 6.70 | 6.75 | 1.8M |
| 2024-01-23 | 6.75 | 6.75 | 6.65 | 6.75 | 1.7M |
| 2024-01-22 | 6.75 | 6.75 | 6.70 | 6.75 | 1.0M |
| 2024-01-19 | 6.75 | 6.80 | 6.70 | 6.75 | 2.5M |
| 2024-01-18 | 6.70 | 6.75 | 6.65 | 6.75 | 3.2M |
| 2024-01-17 | 6.75 | 6.80 | 6.65 | 6.75 | 2.5M |
| 2024-01-16 | 6.75 | 6.80 | 6.70 | 6.75 | 1.0M |
| 2024-01-15 | 6.80 | 6.80 | 6.75 | 6.80 | 0.8M |
| 2024-01-12 | 6.80 | 6.80 | 6.75 | 6.80 | 0.2M |
| 2024-01-11 | 6.80 | 6.80 | 6.75 | 6.80 | 0.5M |
| 2024-01-10 | 6.75 | 6.80 | 6.70 | 6.80 | 2.3M |
| 2024-01-09 | 6.75 | 6.90 | 6.70 | 6.70 | 2.1M |
| 2024-01-08 | 6.70 | 6.75 | 6.70 | 6.70 | 0.6M |
| 2024-01-05 | 6.85 | 6.90 | 6.70 | 6.75 | 1.6M |
| 2024-01-04 | 6.90 | 6.95 | 6.85 | 6.85 | 1.8M |
| 2024-01-03 | 7.20 | 7.25 | 7.10 | 7.15 | 3.6M |
| 2024-01-02 | 6.90 | 7.25 | 6.90 | 7.20 | 4.3M |