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 | 3.64 | 3.93 | 3.62 | 3.85 | 99.8M |
| 2025-09-25 | 3.71 | 3.77 | 3.66 | 3.66 | 29.1M |
| 2025-09-24 | 3.63 | 3.70 | 3.59 | 3.69 | 26.4M |
| 2025-09-23 | 3.67 | 3.68 | 3.54 | 3.64 | 34.7M |
| 2025-09-22 | 3.68 | 3.70 | 3.63 | 3.67 | 23.5M |
| 2025-09-19 | 3.68 | 3.77 | 3.66 | 3.70 | 28.9M |
| 2025-09-18 | 3.75 | 3.82 | 3.68 | 3.71 | 46.6M |
| 2025-09-17 | 3.83 | 3.83 | 3.73 | 3.74 | 38.0M |
| 2025-09-16 | 3.74 | 3.86 | 3.72 | 3.83 | 54.2M |
| 2025-09-15 | 3.72 | 3.76 | 3.68 | 3.75 | 35.2M |
| 2025-09-12 | 3.68 | 3.82 | 3.67 | 3.75 | 54.8M |
| 2025-09-11 | 3.75 | 3.77 | 3.64 | 3.70 | 45.0M |
| 2025-09-10 | 3.58 | 3.71 | 3.56 | 3.69 | 55.5M |
| 2025-09-09 | 3.62 | 3.63 | 3.56 | 3.58 | 19.2M |
| 2025-09-08 | 3.60 | 3.67 | 3.58 | 3.61 | 27.2M |
| 2025-09-05 | 3.58 | 3.65 | 3.50 | 3.62 | 33.8M |
| 2025-09-04 | 3.46 | 3.68 | 3.45 | 3.58 | 59.3M |
| 2025-09-03 | 3.55 | 3.57 | 3.44 | 3.46 | 28.5M |
| 2025-09-02 | 3.60 | 3.62 | 3.52 | 3.55 | 33.0M |
| 2025-09-01 | 3.62 | 3.66 | 3.56 | 3.60 | 31.0M |
| 2025-08-29 | 3.65 | 3.69 | 3.62 | 3.63 | 25.4M |
| 2025-08-28 | 3.65 | 3.72 | 3.56 | 3.66 | 37.9M |
| 2025-08-27 | 3.81 | 3.85 | 3.68 | 3.68 | 62.5M |
| 2025-08-26 | 3.80 | 3.83 | 3.75 | 3.80 | 51.7M |
| 2025-08-25 | 3.77 | 3.85 | 3.75 | 3.82 | 63.1M |
| 2025-08-22 | 3.76 | 3.78 | 3.71 | 3.76 | 38.7M |
| 2025-08-21 | 3.78 | 3.80 | 3.74 | 3.75 | 37.1M |
| 2025-08-20 | 3.75 | 3.78 | 3.72 | 3.78 | 34.8M |
| 2025-08-19 | 3.75 | 3.79 | 3.73 | 3.76 | 34.8M |
| 2025-08-18 | 3.72 | 3.79 | 3.70 | 3.77 | 41.5M |
| 2025-08-15 | 3.69 | 3.71 | 3.68 | 3.71 | 36.7M |
| 2025-08-14 | 3.81 | 3.82 | 3.68 | 3.69 | 61.8M |
| 2025-08-13 | 3.89 | 3.90 | 3.81 | 3.82 | 52.4M |
| 2025-08-12 | 3.94 | 3.95 | 3.87 | 3.89 | 40.9M |
| 2025-08-11 | 3.94 | 3.97 | 3.90 | 3.95 | 47.7M |
| 2025-08-08 | 3.87 | 3.95 | 3.85 | 3.92 | 46.9M |
| 2025-08-07 | 3.93 | 3.94 | 3.86 | 3.89 | 38.2M |
| 2025-08-06 | 3.89 | 3.90 | 3.84 | 3.86 | 40.9M |
| 2025-08-05 | 3.91 | 3.94 | 3.88 | 3.90 | 38.4M |
| 2025-08-04 | 3.88 | 3.92 | 3.86 | 3.90 | 41.4M |
| 2025-08-01 | 3.93 | 3.93 | 3.88 | 3.90 | 41.0M |
| 2025-07-31 | 4.03 | 4.05 | 3.90 | 3.93 | 85.9M |
| 2025-07-30 | 4.07 | 4.15 | 4.03 | 4.05 | 81.7M |
| 2025-07-29 | 4.17 | 4.23 | 4.07 | 4.10 | 97.6M |
| 2025-07-28 | 4.46 | 4.51 | 4.17 | 4.20 | 149.4M |
| 2025-07-25 | 4.89 | 4.94 | 4.45 | 4.45 | 236.9M |
| 2025-07-24 | 4.28 | 4.88 | 4.27 | 4.88 | 228.8M |
| 2025-07-23 | 4.80 | 5.11 | 4.44 | 4.44 | 234.3M |
| 2025-07-22 | 4.69 | 5.11 | 4.43 | 4.93 | 297.4M |
| 2025-07-21 | 4.30 | 4.76 | 4.25 | 4.69 | 285.6M |
| 2025-07-18 | 4.15 | 4.38 | 4.11 | 4.33 | 140.8M |
| 2025-07-17 | 3.94 | 4.41 | 3.93 | 4.28 | 187.2M |
| 2025-07-16 | 3.85 | 4.21 | 3.83 | 4.01 | 135.9M |
| 2025-07-15 | 3.88 | 3.90 | 3.76 | 3.83 | 40.4M |
| 2025-07-14 | 3.80 | 3.94 | 3.77 | 3.93 | 47.1M |
| 2025-07-11 | 3.86 | 3.90 | 3.77 | 3.80 | 39.6M |
| 2025-07-10 | 3.83 | 3.92 | 3.79 | 3.87 | 37.5M |
| 2025-07-09 | 3.81 | 3.89 | 3.80 | 3.84 | 32.9M |
| 2025-07-08 | 3.75 | 3.83 | 3.73 | 3.82 | 32.6M |
| 2025-07-07 | 3.80 | 3.81 | 3.72 | 3.75 | 23.7M |
| 2025-07-04 | 3.78 | 3.88 | 3.78 | 3.83 | 33.0M |
| 2025-07-03 | 3.80 | 3.83 | 3.76 | 3.79 | 23.0M |
| 2025-07-02 | 3.81 | 3.84 | 3.73 | 3.78 | 25.5M |
| 2025-07-01 | 3.83 | 3.90 | 3.75 | 3.81 | 33.0M |
| 2025-06-30 | 3.77 | 3.88 | 3.77 | 3.85 | 31.2M |
| 2025-06-27 | 3.74 | 3.79 | 3.72 | 3.75 | 20.8M |
| 2025-06-26 | 3.67 | 3.85 | 3.66 | 3.77 | 57.7M |
| 2025-06-25 | 3.63 | 3.77 | 3.61 | 3.69 | 34.5M |
| 2025-06-24 | 3.62 | 3.70 | 3.62 | 3.63 | 21.0M |
| 2025-06-23 | 3.48 | 3.63 | 3.46 | 3.62 | 26.6M |
| 2025-06-20 | 3.58 | 3.65 | 3.54 | 3.55 | 25.6M |
| 2025-06-19 | 3.68 | 3.74 | 3.56 | 3.58 | 28.8M |
| 2025-06-18 | 3.73 | 3.79 | 3.69 | 3.70 | 39.0M |
| 2025-06-17 | 3.64 | 3.74 | 3.64 | 3.73 | 39.5M |
| 2025-06-16 | 3.56 | 3.66 | 3.56 | 3.64 | 27.5M |
| 2025-06-13 | 3.60 | 3.75 | 3.55 | 3.63 | 39.5M |
| 2025-06-12 | 3.63 | 3.65 | 3.57 | 3.61 | 27.8M |
| 2025-06-11 | 3.63 | 3.73 | 3.60 | 3.64 | 41.2M |
| 2025-06-10 | 3.67 | 3.71 | 3.60 | 3.63 | 49.3M |
| 2025-06-09 | 3.55 | 3.73 | 3.54 | 3.68 | 101.8M |
| 2025-06-06 | 3.72 | 3.82 | 3.58 | 3.73 | 135.7M |
| 2025-06-05 | 3.57 | 3.58 | 3.45 | 3.47 | 31.3M |
| 2025-06-04 | 3.39 | 3.68 | 3.37 | 3.59 | 49.1M |
| 2025-06-03 | 3.35 | 3.42 | 3.33 | 3.38 | 12.7M |
| 2025-05-30 | 3.45 | 3.45 | 3.35 | 3.36 | 15.7M |
| 2025-05-29 | 3.42 | 3.50 | 3.39 | 3.45 | 24.0M |
| 2025-05-28 | 3.45 | 3.51 | 3.43 | 3.43 | 21.9M |
| 2025-05-27 | 3.46 | 3.51 | 3.39 | 3.45 | 23.8M |
| 2025-05-26 | 3.60 | 3.60 | 3.39 | 3.46 | 52.6M |
| 2025-05-23 | 3.68 | 3.70 | 3.56 | 3.60 | 25.3M |
| 2025-05-22 | 3.73 | 3.74 | 3.64 | 3.68 | 16.9M |
| 2025-05-21 | 3.73 | 3.76 | 3.68 | 3.72 | 13.9M |
| 2025-05-20 | 3.71 | 3.76 | 3.68 | 3.74 | 20.7M |
| 2025-05-19 | 3.70 | 3.72 | 3.63 | 3.71 | 15.1M |
| 2025-05-16 | 3.68 | 3.74 | 3.64 | 3.66 | 16.3M |
| 2025-05-15 | 3.67 | 3.68 | 3.61 | 3.68 | 13.6M |
| 2025-05-14 | 3.65 | 3.69 | 3.62 | 3.67 | 15.0M |
| 2025-05-13 | 3.72 | 3.76 | 3.64 | 3.65 | 21.5M |
| 2025-05-12 | 3.78 | 3.87 | 3.67 | 3.69 | 28.3M |
| 2025-05-09 | 3.73 | 3.80 | 3.71 | 3.76 | 25.8M |
| 2025-05-08 | 3.70 | 3.76 | 3.68 | 3.71 | 20.1M |
| 2025-05-07 | 3.77 | 3.89 | 3.69 | 3.71 | 34.2M |
| 2025-05-06 | 3.59 | 3.74 | 3.59 | 3.72 | 34.6M |
| 2025-04-30 | 3.47 | 3.60 | 3.47 | 3.57 | 36.1M |
| 2025-04-29 | 3.45 | 3.52 | 3.40 | 3.47 | 19.3M |
| 2025-04-28 | 3.43 | 3.54 | 3.43 | 3.44 | 24.2M |
| 2025-04-25 | 3.45 | 3.46 | 3.39 | 3.41 | 16.0M |
| 2025-04-24 | 3.40 | 3.49 | 3.40 | 3.46 | 30.3M |
| 2025-04-23 | 3.47 | 3.48 | 3.38 | 3.40 | 19.0M |
| 2025-04-22 | 3.42 | 3.58 | 3.41 | 3.44 | 26.1M |
| 2025-04-21 | 3.32 | 3.42 | 3.27 | 3.41 | 26.8M |
| 2025-04-18 | 3.38 | 3.39 | 3.28 | 3.32 | 15.8M |
| 2025-04-17 | 3.28 | 3.38 | 3.25 | 3.36 | 26.1M |
| 2025-04-16 | 3.33 | 3.34 | 3.24 | 3.28 | 27.5M |
| 2025-04-15 | 3.41 | 3.44 | 3.32 | 3.36 | 37.7M |
| 2025-04-14 | 3.32 | 3.60 | 3.32 | 3.45 | 59.8M |
| 2025-04-11 | 3.21 | 3.35 | 3.18 | 3.29 | 40.0M |
| 2025-04-10 | 3.24 | 3.33 | 3.22 | 3.24 | 42.4M |
| 2025-04-09 | 3.12 | 3.31 | 2.84 | 3.23 | 54.4M |
| 2025-04-08 | 3.00 | 3.18 | 3.00 | 3.14 | 45.0M |
| 2025-04-07 | 3.28 | 3.28 | 3.12 | 3.12 | 30.5M |
| 2025-04-03 | 3.40 | 3.52 | 3.38 | 3.47 | 27.2M |
| 2025-04-02 | 3.45 | 3.48 | 3.40 | 3.41 | 17.0M |
| 2025-04-01 | 3.35 | 3.48 | 3.34 | 3.44 | 36.8M |
| 2025-03-31 | 3.48 | 3.48 | 3.28 | 3.35 | 46.1M |
| 2025-03-28 | 3.55 | 3.57 | 3.48 | 3.50 | 19.3M |
| 2025-03-27 | 3.56 | 3.64 | 3.46 | 3.55 | 34.9M |
| 2025-03-26 | 3.46 | 3.65 | 3.43 | 3.58 | 47.9M |
| 2025-03-25 | 3.50 | 3.53 | 3.41 | 3.46 | 47.1M |
| 2025-03-24 | 3.91 | 3.91 | 3.52 | 3.52 | 96.0M |
| 2025-03-21 | 4.06 | 4.09 | 3.90 | 3.91 | 69.7M |
| 2025-03-20 | 3.94 | 4.04 | 3.92 | 4.02 | 61.2M |
| 2025-03-19 | 3.92 | 3.97 | 3.84 | 3.93 | 46.9M |
| 2025-03-18 | 3.91 | 3.95 | 3.86 | 3.91 | 39.3M |
| 2025-03-17 | 3.78 | 4.08 | 3.78 | 3.89 | 86.1M |
| 2025-03-14 | 3.64 | 3.85 | 3.62 | 3.75 | 74.0M |
| 2025-03-13 | 3.71 | 3.80 | 3.62 | 3.64 | 47.7M |
| 2025-03-12 | 3.70 | 3.78 | 3.68 | 3.73 | 40.5M |
| 2025-03-11 | 3.65 | 3.74 | 3.63 | 3.72 | 48.6M |
| 2025-03-10 | 3.62 | 3.90 | 3.61 | 3.71 | 74.0M |
| 2025-03-07 | 3.68 | 3.71 | 3.60 | 3.61 | 42.2M |
| 2025-03-06 | 3.62 | 3.75 | 3.62 | 3.70 | 70.3M |
| 2025-03-05 | 3.56 | 3.77 | 3.51 | 3.65 | 60.6M |
| 2025-03-04 | 3.52 | 3.58 | 3.48 | 3.55 | 39.5M |
| 2025-03-03 | 3.63 | 3.72 | 3.54 | 3.57 | 62.6M |
| 2025-02-28 | 3.75 | 3.81 | 3.56 | 3.59 | 112.2M |
| 2025-02-27 | 3.55 | 3.85 | 3.52 | 3.85 | 83.8M |
| 2025-02-26 | 3.41 | 3.52 | 3.40 | 3.50 | 49.3M |
| 2025-02-25 | 3.48 | 3.50 | 3.39 | 3.41 | 38.5M |
| 2025-02-24 | 3.47 | 3.54 | 3.42 | 3.47 | 47.0M |
| 2025-02-21 | 3.41 | 3.53 | 3.40 | 3.46 | 39.4M |
| 2025-02-20 | 3.41 | 3.49 | 3.37 | 3.44 | 44.9M |
| 2025-02-19 | 3.44 | 3.53 | 3.38 | 3.44 | 42.6M |
| 2025-02-18 | 3.44 | 3.60 | 3.35 | 3.38 | 48.2M |
| 2025-02-17 | 3.37 | 3.48 | 3.37 | 3.44 | 35.2M |
| 2025-02-14 | 3.50 | 3.50 | 3.38 | 3.38 | 46.6M |
| 2025-02-13 | 3.48 | 3.56 | 3.45 | 3.52 | 47.4M |
| 2025-02-12 | 3.44 | 3.58 | 3.41 | 3.50 | 55.8M |
| 2025-02-11 | 3.43 | 3.51 | 3.38 | 3.44 | 49.1M |
| 2025-02-10 | 3.39 | 3.43 | 3.33 | 3.42 | 68.6M |
| 2025-02-07 | 3.07 | 3.40 | 3.07 | 3.40 | 44.9M |
| 2025-02-06 | 3.10 | 3.13 | 2.99 | 3.09 | 35.2M |
| 2025-02-05 | 3.09 | 3.19 | 3.07 | 3.09 | 30.7M |
| 2025-01-27 | 3.07 | 3.30 | 3.07 | 3.12 | 33.5M |
| 2025-01-24 | 3.02 | 3.12 | 2.95 | 3.05 | 23.1M |
| 2025-01-23 | 3.08 | 3.15 | 3.01 | 3.01 | 20.3M |
| 2025-01-22 | 3.07 | 3.08 | 3.00 | 3.02 | 14.9M |
| 2025-01-21 | 3.15 | 3.16 | 3.06 | 3.08 | 17.5M |
| 2025-01-20 | 3.15 | 3.16 | 3.05 | 3.12 | 18.7M |
| 2025-01-17 | 3.15 | 3.18 | 3.09 | 3.11 | 24.9M |
| 2025-01-16 | 3.14 | 3.22 | 3.09 | 3.18 | 44.5M |
| 2025-01-15 | 3.04 | 3.24 | 3.00 | 3.14 | 50.5M |
| 2025-01-14 | 2.83 | 3.03 | 2.83 | 3.03 | 37.5M |
| 2025-01-13 | 2.81 | 2.88 | 2.76 | 2.82 | 27.9M |
| 2025-01-10 | 3.05 | 3.11 | 2.89 | 2.90 | 38.7M |
| 2025-01-09 | 3.03 | 3.08 | 2.99 | 3.04 | 22.7M |
| 2025-01-08 | 3.14 | 3.15 | 2.94 | 3.06 | 36.4M |
| 2025-01-07 | 3.07 | 3.18 | 3.03 | 3.12 | 37.4M |
| 2025-01-06 | 3.13 | 3.16 | 2.98 | 3.03 | 40.6M |
| 2025-01-03 | 3.43 | 3.45 | 3.09 | 3.14 | 68.5M |
| 2025-01-02 | 3.50 | 3.59 | 3.35 | 3.39 | 67.1M |