2.71
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 3.35 | 3.38 | 3.32 | 3.36 | 12.8M |
| 2022-12-29 | 3.36 | 3.39 | 3.32 | 3.33 | 18.1M |
| 2022-12-28 | 3.48 | 3.49 | 3.35 | 3.38 | 28.5M |
| 2022-12-27 | 3.61 | 3.63 | 3.43 | 3.48 | 28.2M |
| 2022-12-26 | 3.43 | 3.62 | 3.43 | 3.57 | 29.8M |
| 2022-12-23 | 3.72 | 3.72 | 3.43 | 3.48 | 49.4M |
| 2022-12-22 | 3.67 | 3.86 | 3.65 | 3.72 | 51.0M |
| 2022-12-21 | 3.56 | 3.68 | 3.49 | 3.66 | 37.3M |
| 2022-12-20 | 3.60 | 3.65 | 3.52 | 3.56 | 21.8M |
| 2022-12-19 | 3.75 | 3.80 | 3.60 | 3.61 | 31.2M |
| 2022-12-16 | 3.70 | 3.83 | 3.68 | 3.75 | 35.3M |
| 2022-12-15 | 3.80 | 3.84 | 3.72 | 3.72 | 28.2M |
| 2022-12-14 | 3.76 | 3.84 | 3.74 | 3.80 | 42.4M |
| 2022-12-13 | 3.66 | 3.83 | 3.62 | 3.78 | 54.8M |
| 2022-12-12 | 3.65 | 3.73 | 3.65 | 3.66 | 26.7M |
| 2022-12-09 | 3.69 | 3.72 | 3.62 | 3.68 | 32.6M |
| 2022-12-08 | 3.70 | 3.78 | 3.65 | 3.68 | 57.7M |
| 2022-12-07 | 3.61 | 3.91 | 3.61 | 3.80 | 101.3M |
| 2022-12-06 | 3.66 | 3.68 | 3.59 | 3.63 | 29.4M |
| 2022-12-05 | 3.72 | 3.75 | 3.63 | 3.68 | 47.3M |
| 2022-12-02 | 3.56 | 3.75 | 3.55 | 3.70 | 68.9M |
| 2022-12-01 | 3.62 | 3.65 | 3.53 | 3.55 | 26.3M |
| 2022-11-30 | 3.52 | 3.65 | 3.51 | 3.60 | 43.5M |
| 2022-11-29 | 3.50 | 3.58 | 3.49 | 3.54 | 29.1M |
| 2022-11-28 | 3.43 | 3.54 | 3.35 | 3.53 | 35.4M |
| 2022-11-25 | 3.43 | 3.50 | 3.42 | 3.47 | 25.0M |
| 2022-11-24 | 3.36 | 3.48 | 3.35 | 3.44 | 27.4M |
| 2022-11-23 | 3.49 | 3.50 | 3.34 | 3.38 | 34.3M |
| 2022-11-22 | 3.56 | 3.61 | 3.49 | 3.51 | 24.9M |
| 2022-11-21 | 3.49 | 3.59 | 3.46 | 3.57 | 28.4M |
| 2022-11-18 | 3.58 | 3.59 | 3.46 | 3.49 | 31.0M |
| 2022-11-17 | 3.53 | 3.62 | 3.51 | 3.58 | 24.5M |
| 2022-11-16 | 3.60 | 3.62 | 3.53 | 3.55 | 27.1M |
| 2022-11-15 | 3.53 | 3.62 | 3.51 | 3.62 | 41.5M |
| 2022-11-14 | 3.52 | 3.54 | 3.48 | 3.52 | 29.9M |
| 2022-11-11 | 3.59 | 3.63 | 3.50 | 3.54 | 53.6M |
| 2022-11-10 | 3.70 | 3.70 | 3.51 | 3.53 | 76.2M |
| 2022-11-09 | 3.72 | 3.76 | 3.70 | 3.73 | 39.2M |
| 2022-11-08 | 3.87 | 3.94 | 3.75 | 3.78 | 53.0M |
| 2022-11-07 | 3.69 | 3.86 | 3.68 | 3.84 | 70.6M |
| 2022-11-04 | 3.73 | 3.79 | 3.69 | 3.73 | 64.9M |
| 2022-11-03 | 3.85 | 3.96 | 3.79 | 3.80 | 71.1M |
| 2022-11-02 | 3.76 | 3.88 | 3.71 | 3.88 | 78.7M |
| 2022-11-01 | 3.72 | 3.80 | 3.69 | 3.80 | 64.0M |
| 2022-10-31 | 3.74 | 3.93 | 3.67 | 3.79 | 100.4M |
| 2022-10-28 | 3.70 | 3.84 | 3.54 | 3.82 | 111.6M |
| 2022-10-27 | 3.80 | 3.89 | 3.65 | 3.69 | 113.8M |
| 2022-10-26 | 3.92 | 4.14 | 3.77 | 3.80 | 178.2M |
| 2022-10-25 | 3.67 | 3.98 | 3.46 | 3.98 | 136.3M |
| 2022-10-24 | 3.45 | 3.84 | 3.43 | 3.62 | 104.6M |
| 2022-10-21 | 3.36 | 3.70 | 3.35 | 3.49 | 74.8M |
| 2022-10-20 | 3.47 | 3.54 | 3.37 | 3.37 | 63.6M |
| 2022-10-19 | 3.59 | 3.64 | 3.48 | 3.50 | 75.3M |
| 2022-10-18 | 3.90 | 3.91 | 3.57 | 3.59 | 148.8M |
| 2022-10-17 | 3.53 | 3.77 | 3.50 | 3.77 | 49.5M |
| 2022-10-14 | 3.45 | 3.54 | 3.42 | 3.43 | 51.2M |
| 2022-10-13 | 3.45 | 3.49 | 3.38 | 3.47 | 50.7M |
| 2022-10-12 | 3.31 | 3.49 | 3.29 | 3.49 | 65.3M |
| 2022-10-11 | 3.34 | 3.40 | 3.21 | 3.38 | 50.0M |
| 2022-10-10 | 3.38 | 3.44 | 3.28 | 3.33 | 59.8M |
| 2022-09-30 | 3.31 | 3.48 | 3.25 | 3.37 | 68.7M |
| 2022-09-29 | 3.27 | 3.44 | 3.26 | 3.33 | 57.6M |
| 2022-09-28 | 3.21 | 3.44 | 3.18 | 3.30 | 58.0M |
| 2022-09-27 | 3.04 | 3.22 | 3.04 | 3.21 | 32.0M |
| 2022-09-26 | 3.15 | 3.17 | 3.01 | 3.04 | 26.2M |
| 2022-09-23 | 3.25 | 3.26 | 3.17 | 3.18 | 23.7M |
| 2022-09-22 | 3.28 | 3.35 | 3.22 | 3.24 | 30.9M |
| 2022-09-21 | 3.13 | 3.27 | 3.09 | 3.25 | 39.9M |
| 2022-09-20 | 3.05 | 3.20 | 3.05 | 3.14 | 30.5M |
| 2022-09-19 | 3.10 | 3.11 | 2.98 | 3.03 | 32.2M |
| 2022-09-16 | 3.19 | 3.27 | 3.13 | 3.14 | 35.8M |
| 2022-09-15 | 3.24 | 3.30 | 3.13 | 3.17 | 43.2M |
| 2022-09-14 | 3.22 | 3.35 | 3.22 | 3.29 | 35.1M |
| 2022-09-13 | 3.32 | 3.36 | 3.22 | 3.24 | 48.4M |
| 2022-09-09 | 3.41 | 3.46 | 3.33 | 3.36 | 51.4M |
| 2022-09-08 | 3.46 | 3.57 | 3.41 | 3.47 | 75.8M |
| 2022-09-07 | 3.49 | 3.75 | 3.46 | 3.55 | 127.9M |
| 2022-09-06 | 3.36 | 3.48 | 3.34 | 3.45 | 65.6M |
| 2022-09-05 | 3.36 | 3.45 | 3.26 | 3.42 | 70.0M |
| 2022-09-02 | 3.48 | 3.48 | 3.32 | 3.38 | 81.5M |
| 2022-09-01 | 3.37 | 3.55 | 3.33 | 3.42 | 108.3M |
| 2022-08-31 | 3.30 | 3.50 | 3.30 | 3.44 | 125.6M |
| 2022-08-30 | 3.61 | 3.80 | 3.30 | 3.36 | 183.0M |
| 2022-08-29 | 3.13 | 3.45 | 3.08 | 3.45 | 31.5M |
| 2022-08-26 | 3.19 | 3.22 | 3.13 | 3.14 | 17.4M |
| 2022-08-25 | 3.22 | 3.24 | 3.11 | 3.20 | 17.3M |
| 2022-08-24 | 3.27 | 3.30 | 3.18 | 3.22 | 21.9M |
| 2022-08-23 | 3.18 | 3.34 | 3.18 | 3.28 | 31.1M |
| 2022-08-22 | 3.18 | 3.21 | 3.15 | 3.18 | 13.5M |
| 2022-08-19 | 3.22 | 3.22 | 3.16 | 3.19 | 15.6M |
| 2022-08-18 | 3.24 | 3.24 | 3.17 | 3.19 | 21.8M |
| 2022-08-17 | 3.21 | 3.27 | 3.20 | 3.24 | 17.6M |
| 2022-08-16 | 3.20 | 3.24 | 3.19 | 3.22 | 18.1M |
| 2022-08-15 | 3.16 | 3.24 | 3.12 | 3.20 | 25.9M |
| 2022-08-12 | 3.18 | 3.19 | 3.13 | 3.16 | 21.7M |
| 2022-08-11 | 3.13 | 3.21 | 3.12 | 3.13 | 19.0M |
| 2022-08-10 | 3.01 | 3.16 | 3.00 | 3.12 | 26.5M |
| 2022-08-09 | 3.02 | 3.05 | 2.98 | 3.03 | 13.9M |
| 2022-08-08 | 2.98 | 3.04 | 2.95 | 3.02 | 15.4M |
| 2022-08-05 | 2.93 | 2.99 | 2.91 | 2.98 | 16.2M |
| 2022-08-04 | 2.93 | 2.94 | 2.86 | 2.93 | 13.2M |
| 2022-08-03 | 2.89 | 3.01 | 2.89 | 2.89 | 23.2M |
| 2022-08-02 | 3.04 | 3.06 | 2.89 | 2.91 | 31.3M |
| 2022-08-01 | 3.12 | 3.14 | 3.07 | 3.07 | 16.9M |
| 2022-07-29 | 3.13 | 3.18 | 3.11 | 3.13 | 20.8M |
| 2022-07-28 | 3.18 | 3.20 | 3.12 | 3.12 | 27.8M |
| 2022-07-27 | 3.13 | 3.23 | 3.10 | 3.18 | 34.6M |
| 2022-07-26 | 3.05 | 3.17 | 3.03 | 3.15 | 34.2M |
| 2022-07-25 | 3.06 | 3.09 | 3.03 | 3.05 | 18.8M |
| 2022-07-22 | 3.10 | 3.12 | 3.04 | 3.08 | 27.1M |
| 2022-07-21 | 3.06 | 3.15 | 3.05 | 3.10 | 41.1M |
| 2022-07-20 | 3.10 | 3.13 | 3.06 | 3.07 | 30.1M |
| 2022-07-19 | 3.05 | 3.13 | 3.03 | 3.10 | 41.2M |
| 2022-07-18 | 3.00 | 3.09 | 3.00 | 3.07 | 41.5M |
| 2022-07-15 | 2.98 | 3.04 | 2.93 | 2.99 | 43.2M |
| 2022-07-14 | 2.91 | 3.09 | 2.90 | 3.01 | 60.0M |
| 2022-07-13 | 2.87 | 2.93 | 2.86 | 2.92 | 23.4M |
| 2022-07-12 | 2.93 | 2.94 | 2.88 | 2.88 | 25.9M |
| 2022-07-11 | 2.90 | 2.96 | 2.87 | 2.96 | 32.8M |
| 2022-07-08 | 2.91 | 2.98 | 2.89 | 2.94 | 42.5M |
| 2022-07-07 | 2.99 | 2.99 | 2.92 | 2.94 | 63.6M |
| 2022-07-06 | 2.98 | 3.18 | 2.93 | 3.07 | 107.0M |
| 2022-07-05 | 3.00 | 3.13 | 2.89 | 3.04 | 122.7M |
| 2022-07-04 | 3.46 | 3.53 | 3.18 | 3.18 | 185.9M |
| 2022-07-01 | 2.92 | 3.21 | 2.90 | 3.21 | 73.2M |
| 2022-06-30 | 2.81 | 2.92 | 2.80 | 2.92 | 20.9M |
| 2022-06-29 | 2.84 | 2.86 | 2.80 | 2.80 | 16.6M |
| 2022-06-28 | 2.79 | 2.86 | 2.78 | 2.84 | 20.8M |
| 2022-06-27 | 2.77 | 2.79 | 2.75 | 2.79 | 11.8M |
| 2022-06-24 | 2.75 | 2.77 | 2.73 | 2.75 | 11.2M |
| 2022-06-23 | 2.71 | 2.76 | 2.70 | 2.75 | 10.6M |
| 2022-06-22 | 2.75 | 2.76 | 2.71 | 2.72 | 10.4M |
| 2022-06-21 | 2.75 | 2.78 | 2.73 | 2.76 | 9.3M |
| 2022-06-20 | 2.77 | 2.79 | 2.73 | 2.77 | 12.4M |
| 2022-06-17 | 2.78 | 2.78 | 2.72 | 2.77 | 12.9M |
| 2022-06-16 | 2.78 | 2.80 | 2.77 | 2.79 | 10.0M |
| 2022-06-15 | 2.79 | 2.82 | 2.78 | 2.79 | 14.9M |
| 2022-06-14 | 2.76 | 2.80 | 2.69 | 2.78 | 15.2M |
| 2022-06-13 | 2.74 | 2.81 | 2.74 | 2.78 | 12.0M |
| 2022-06-10 | 2.74 | 2.82 | 2.72 | 2.76 | 12.3M |
| 2022-06-09 | 2.81 | 2.83 | 2.74 | 2.74 | 16.7M |
| 2022-06-08 | 2.88 | 2.89 | 2.76 | 2.83 | 19.5M |
| 2022-06-07 | 2.87 | 2.89 | 2.83 | 2.89 | 21.2M |
| 2022-06-06 | 2.82 | 2.87 | 2.81 | 2.87 | 19.5M |
| 2022-06-02 | 2.81 | 2.84 | 2.76 | 2.83 | 20.7M |
| 2022-06-01 | 2.79 | 2.86 | 2.78 | 2.84 | 19.3M |
| 2022-05-31 | 2.86 | 2.88 | 2.78 | 2.81 | 27.3M |
| 2022-05-30 | 2.91 | 2.94 | 2.84 | 2.88 | 28.3M |
| 2022-05-27 | 2.98 | 2.99 | 2.86 | 2.91 | 38.6M |
| 2022-05-26 | 3.03 | 3.05 | 2.91 | 2.99 | 50.6M |
| 2022-05-25 | 3.03 | 3.05 | 2.95 | 3.04 | 50.2M |
| 2022-05-24 | 3.10 | 3.15 | 2.96 | 2.99 | 82.2M |
| 2022-05-23 | 3.25 | 3.38 | 3.14 | 3.16 | 134.1M |
| 2022-05-20 | 2.90 | 3.22 | 2.87 | 3.22 | 83.9M |
| 2022-05-19 | 3.15 | 3.15 | 2.87 | 2.93 | 94.5M |
| 2022-05-18 | 2.75 | 2.94 | 2.68 | 2.86 | 37.4M |
| 2022-05-17 | 2.82 | 2.82 | 2.69 | 2.72 | 18.1M |
| 2022-05-16 | 2.88 | 2.90 | 2.79 | 2.82 | 20.8M |
| 2022-05-13 | 2.82 | 2.89 | 2.77 | 2.86 | 27.8M |
| 2022-05-12 | 2.70 | 2.84 | 2.67 | 2.83 | 38.5M |
| 2022-05-11 | 2.78 | 2.84 | 2.71 | 2.72 | 26.4M |
| 2022-05-10 | 2.78 | 2.80 | 2.70 | 2.75 | 28.9M |
| 2022-05-09 | 2.69 | 2.84 | 2.69 | 2.81 | 29.9M |
| 2022-05-06 | 2.65 | 2.79 | 2.63 | 2.74 | 41.6M |
| 2022-05-05 | 2.64 | 2.77 | 2.56 | 2.70 | 59.0M |
| 2022-04-29 | 2.45 | 2.59 | 2.43 | 2.59 | 35.3M |
| 2022-04-28 | 2.40 | 2.50 | 2.34 | 2.35 | 33.1M |
| 2022-04-27 | 2.40 | 2.45 | 2.31 | 2.43 | 46.9M |
| 2022-04-26 | 2.62 | 2.72 | 2.57 | 2.57 | 45.8M |
| 2022-04-25 | 3.10 | 3.14 | 2.85 | 2.85 | 73.9M |
| 2022-04-22 | 2.98 | 3.17 | 2.98 | 3.17 | 98.6M |
| 2022-04-21 | 2.87 | 3.18 | 2.83 | 3.02 | 77.4M |
| 2022-04-20 | 2.94 | 2.99 | 2.87 | 2.90 | 21.3M |
| 2022-04-19 | 2.85 | 2.97 | 2.84 | 2.93 | 22.0M |
| 2022-04-18 | 2.78 | 2.88 | 2.72 | 2.85 | 20.3M |
| 2022-04-15 | 2.87 | 2.92 | 2.79 | 2.80 | 23.3M |
| 2022-04-14 | 2.83 | 2.92 | 2.83 | 2.88 | 21.4M |
| 2022-04-13 | 2.95 | 2.97 | 2.84 | 2.84 | 29.0M |
| 2022-04-12 | 2.97 | 2.99 | 2.86 | 2.99 | 34.4M |
| 2022-04-11 | 2.96 | 3.06 | 2.93 | 2.96 | 33.1M |
| 2022-04-08 | 3.05 | 3.10 | 2.96 | 2.98 | 37.7M |
| 2022-04-07 | 3.16 | 3.20 | 3.03 | 3.04 | 55.0M |
| 2022-04-06 | 3.20 | 3.38 | 3.14 | 3.18 | 85.7M |
| 2022-04-01 | 3.15 | 3.50 | 3.10 | 3.15 | 133.6M |
| 2022-03-31 | 2.90 | 3.19 | 2.87 | 3.19 | 124.1M |
| 2022-03-30 | 2.93 | 2.97 | 2.85 | 2.90 | 39.4M |
| 2022-03-29 | 2.95 | 2.99 | 2.88 | 2.94 | 42.8M |
| 2022-03-28 | 3.06 | 3.08 | 2.88 | 2.98 | 82.1M |
| 2022-03-25 | 2.86 | 3.10 | 2.82 | 3.10 | 52.7M |
| 2022-03-24 | 2.78 | 2.86 | 2.77 | 2.82 | 20.9M |
| 2022-03-23 | 2.79 | 2.83 | 2.75 | 2.83 | 16.4M |
| 2022-03-22 | 2.76 | 2.79 | 2.72 | 2.78 | 14.3M |
| 2022-03-21 | 2.72 | 2.76 | 2.71 | 2.75 | 10.6M |
| 2022-03-18 | 2.67 | 2.73 | 2.64 | 2.72 | 13.1M |
| 2022-03-17 | 2.67 | 2.71 | 2.65 | 2.67 | 14.1M |
| 2022-03-16 | 2.59 | 2.68 | 2.56 | 2.66 | 17.5M |
| 2022-03-15 | 2.67 | 2.69 | 2.54 | 2.56 | 17.3M |
| 2022-03-14 | 2.71 | 2.78 | 2.69 | 2.70 | 16.2M |
| 2022-03-11 | 2.68 | 2.71 | 2.59 | 2.70 | 10.0M |
| 2022-03-10 | 2.65 | 2.72 | 2.65 | 2.67 | 12.1M |
| 2022-03-09 | 2.70 | 2.71 | 2.52 | 2.61 | 14.6M |
| 2022-03-08 | 2.76 | 2.79 | 2.65 | 2.68 | 12.4M |
| 2022-03-07 | 2.76 | 2.81 | 2.74 | 2.75 | 11.1M |
| 2022-03-04 | 2.83 | 2.83 | 2.76 | 2.77 | 11.9M |
| 2022-03-03 | 2.79 | 2.82 | 2.79 | 2.82 | 10.7M |
| 2022-03-02 | 2.74 | 2.81 | 2.73 | 2.79 | 12.4M |
| 2022-03-01 | 2.71 | 2.77 | 2.71 | 2.75 | 9.5M |
| 2022-02-28 | 2.75 | 2.76 | 2.67 | 2.72 | 10.2M |
| 2022-02-25 | 2.75 | 2.80 | 2.73 | 2.74 | 12.7M |
| 2022-02-24 | 2.83 | 2.88 | 2.68 | 2.74 | 25.8M |
| 2022-02-23 | 2.85 | 2.86 | 2.81 | 2.84 | 11.8M |
| 2022-02-22 | 2.91 | 2.92 | 2.82 | 2.83 | 14.3M |
| 2022-02-21 | 2.85 | 2.92 | 2.84 | 2.91 | 15.7M |
| 2022-02-18 | 2.80 | 2.86 | 2.78 | 2.85 | 14.2M |
| 2022-02-17 | 2.85 | 2.87 | 2.80 | 2.81 | 14.7M |
| 2022-02-16 | 2.84 | 2.86 | 2.83 | 2.85 | 11.7M |
| 2022-02-15 | 2.92 | 2.93 | 2.81 | 2.83 | 20.2M |
| 2022-02-14 | 2.91 | 2.96 | 2.88 | 2.91 | 15.3M |
| 2022-02-11 | 3.01 | 3.02 | 2.89 | 2.90 | 21.3M |
| 2022-02-10 | 3.05 | 3.05 | 2.96 | 3.00 | 20.0M |
| 2022-02-09 | 3.08 | 3.09 | 3.03 | 3.05 | 17.5M |
| 2022-02-08 | 3.03 | 3.08 | 2.99 | 3.07 | 17.5M |
| 2022-02-07 | 3.08 | 3.13 | 2.98 | 3.01 | 15.9M |
| 2022-01-28 | 2.87 | 3.01 | 2.86 | 3.00 | 24.1M |
| 2022-01-27 | 2.95 | 2.95 | 2.85 | 2.87 | 15.4M |
| 2022-01-26 | 2.93 | 2.97 | 2.90 | 2.94 | 14.6M |
| 2022-01-25 | 3.04 | 3.05 | 2.90 | 2.91 | 22.2M |
| 2022-01-24 | 3.04 | 3.08 | 2.97 | 3.04 | 20.5M |
| 2022-01-21 | 3.03 | 3.13 | 3.03 | 3.07 | 25.5M |
| 2022-01-20 | 3.13 | 3.15 | 3.03 | 3.03 | 28.2M |
| 2022-01-19 | 3.01 | 3.16 | 3.00 | 3.12 | 36.4M |
| 2022-01-18 | 3.16 | 3.19 | 3.01 | 3.04 | 53.3M |
| 2022-01-17 | 3.22 | 3.23 | 3.15 | 3.18 | 39.3M |
| 2022-01-14 | 3.23 | 3.29 | 3.13 | 3.15 | 53.4M |
| 2022-01-13 | 3.24 | 3.43 | 3.21 | 3.26 | 58.6M |
| 2022-01-12 | 3.28 | 3.34 | 3.21 | 3.28 | 66.4M |
| 2022-01-11 | 3.21 | 3.48 | 3.16 | 3.35 | 105.3M |
| 2022-01-10 | 3.18 | 3.36 | 3.13 | 3.21 | 108.3M |
| 2022-01-07 | 4.13 | 4.13 | 3.46 | 3.48 | 191.4M |
| 2022-01-06 | 3.75 | 3.75 | 3.75 | 3.75 | 46.9M |
| 2022-01-05 | 3.11 | 3.41 | 3.07 | 3.41 | 55.4M |
| 2022-01-04 | 2.85 | 3.18 | 2.80 | 3.10 | 105.8M |