Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 7.21 | 7.26 | 7.08 | 7.09 | 27.8M |
| 2024-12-30 | 7.16 | 7.24 | 7.14 | 7.20 | 21.5M |
| 2024-12-27 | 7.13 | 7.18 | 7.10 | 7.16 | 19.1M |
| 2024-12-26 | 7.17 | 7.18 | 7.12 | 7.13 | 15.9M |
| 2024-12-25 | 7.18 | 7.22 | 7.13 | 7.17 | 19.1M |
| 2024-12-24 | 7.16 | 7.18 | 7.12 | 7.17 | 20.1M |
| 2024-12-23 | 7.17 | 7.21 | 7.12 | 7.15 | 21.2M |
| 2024-12-20 | 7.24 | 7.26 | 7.16 | 7.18 | 22.9M |
| 2024-12-19 | 7.38 | 7.39 | 7.17 | 7.26 | 38.2M |
| 2024-12-18 | 7.43 | 7.50 | 7.41 | 7.43 | 18.2M |
| 2024-12-17 | 7.49 | 7.56 | 7.39 | 7.40 | 26.5M |
| 2024-12-16 | 7.42 | 7.53 | 7.42 | 7.46 | 26.7M |
| 2024-12-13 | 7.62 | 7.63 | 7.42 | 7.42 | 50.1M |
| 2024-12-12 | 7.69 | 7.69 | 7.59 | 7.65 | 28.0M |
| 2024-12-11 | 7.50 | 7.67 | 7.48 | 7.66 | 48.1M |
| 2024-12-10 | 7.69 | 7.72 | 7.50 | 7.52 | 41.7M |
| 2024-12-09 | 7.55 | 7.62 | 7.52 | 7.55 | 29.5M |
| 2024-12-06 | 7.52 | 7.57 | 7.49 | 7.56 | 28.6M |
| 2024-12-05 | 7.56 | 7.57 | 7.48 | 7.52 | 27.6M |
| 2024-12-04 | 7.54 | 7.64 | 7.50 | 7.58 | 30.2M |
| 2024-12-03 | 7.48 | 7.57 | 7.41 | 7.57 | 33.7M |
| 2024-12-02 | 7.42 | 7.50 | 7.38 | 7.47 | 30.1M |
| 2024-11-29 | 7.36 | 7.48 | 7.33 | 7.45 | 27.1M |
| 2024-11-28 | 7.48 | 7.48 | 7.34 | 7.36 | 23.6M |
| 2024-11-27 | 7.50 | 7.50 | 7.31 | 7.48 | 27.7M |
| 2024-11-26 | 7.49 | 7.54 | 7.45 | 7.50 | 18.1M |
| 2024-11-25 | 7.50 | 7.58 | 7.42 | 7.52 | 25.9M |
| 2024-11-22 | 7.76 | 7.77 | 7.50 | 7.50 | 35.1M |
| 2024-11-21 | 7.74 | 7.78 | 7.70 | 7.75 | 22.6M |
| 2024-11-20 | 7.69 | 7.75 | 7.64 | 7.75 | 27.6M |
| 2024-11-19 | 7.71 | 7.73 | 7.58 | 7.71 | 31.6M |
| 2024-11-18 | 7.68 | 7.84 | 7.68 | 7.71 | 45.6M |
| 2024-11-15 | 7.67 | 7.73 | 7.61 | 7.64 | 30.9M |
| 2024-11-14 | 7.84 | 7.87 | 7.66 | 7.69 | 37.3M |
| 2024-11-13 | 7.75 | 7.85 | 7.74 | 7.85 | 35.5M |
| 2024-11-12 | 7.89 | 7.96 | 7.74 | 7.79 | 52.4M |
| 2024-11-11 | 7.83 | 7.89 | 7.75 | 7.89 | 44.3M |
| 2024-11-08 | 8.12 | 8.16 | 7.82 | 7.89 | 70.3M |
| 2024-11-07 | 7.62 | 8.02 | 7.58 | 8.00 | 100.2M |
| 2024-11-06 | 7.68 | 7.72 | 7.57 | 7.59 | 41.9M |
| 2024-11-05 | 7.57 | 7.67 | 7.55 | 7.67 | 45.2M |
| 2024-11-04 | 7.56 | 7.60 | 7.47 | 7.60 | 32.5M |
| 2024-11-01 | 7.50 | 7.62 | 7.48 | 7.54 | 41.0M |
| 2024-10-31 | 7.44 | 7.58 | 7.41 | 7.48 | 44.4M |
| 2024-10-30 | 7.58 | 7.71 | 7.56 | 7.60 | 32.0M |
| 2024-10-29 | 7.89 | 7.89 | 7.64 | 7.65 | 50.9M |
| 2024-10-28 | 7.85 | 7.92 | 7.79 | 7.89 | 51.2M |
| 2024-10-25 | 7.67 | 7.95 | 7.67 | 7.88 | 56.8M |
| 2024-10-24 | 7.77 | 7.79 | 7.63 | 7.65 | 38.4M |
| 2024-10-23 | 7.75 | 7.84 | 7.68 | 7.80 | 40.0M |
| 2024-10-22 | 7.71 | 7.75 | 7.65 | 7.75 | 29.9M |
| 2024-10-21 | 7.79 | 7.82 | 7.68 | 7.71 | 40.8M |
| 2024-10-18 | 7.64 | 7.87 | 7.56 | 7.76 | 44.6M |
| 2024-10-17 | 7.78 | 7.88 | 7.66 | 7.66 | 31.8M |
| 2024-10-16 | 7.63 | 7.81 | 7.56 | 7.74 | 39.7M |
| 2024-10-15 | 8.02 | 8.02 | 7.67 | 7.68 | 50.4M |
| 2024-10-14 | 7.89 | 8.10 | 7.80 | 8.02 | 43.8M |
| 2024-10-11 | 8.07 | 8.10 | 7.74 | 7.85 | 46.3M |
| 2024-10-10 | 7.86 | 8.33 | 7.80 | 8.01 | 95.6M |
| 2024-10-09 | 8.38 | 8.38 | 7.73 | 7.76 | 84.4M |
| 2024-10-08 | 9.31 | 9.31 | 8.31 | 8.53 | 129.1M |
| 2024-09-30 | 8.18 | 8.50 | 8.06 | 8.47 | 107.7M |
| 2024-09-27 | 7.67 | 7.90 | 7.67 | 7.88 | 32.3M |
| 2024-09-26 | 7.27 | 7.57 | 7.22 | 7.55 | 40.2M |
| 2024-09-25 | 7.41 | 7.55 | 7.25 | 7.28 | 48.7M |
| 2024-09-24 | 6.97 | 7.30 | 6.96 | 7.29 | 40.1M |
| 2024-09-23 | 6.84 | 6.97 | 6.80 | 6.91 | 15.6M |
| 2024-09-20 | 6.85 | 6.90 | 6.78 | 6.83 | 12.9M |
| 2024-09-19 | 6.78 | 6.89 | 6.66 | 6.85 | 19.0M |
| 2024-09-18 | 6.49 | 6.78 | 6.49 | 6.74 | 22.4M |
| 2024-09-13 | 6.66 | 6.67 | 6.50 | 6.50 | 12.8M |
| 2024-09-12 | 6.54 | 6.77 | 6.54 | 6.63 | 24.0M |
| 2024-09-11 | 6.57 | 6.57 | 6.40 | 6.53 | 30.1M |
| 2024-09-10 | 6.69 | 6.73 | 6.55 | 6.60 | 24.3M |
| 2024-09-09 | 6.88 | 6.88 | 6.63 | 6.69 | 31.0M |
| 2024-09-06 | 6.98 | 6.99 | 6.90 | 6.90 | 17.9M |
| 2024-09-05 | 7.07 | 7.19 | 6.95 | 7.00 | 27.3M |
| 2024-09-04 | 7.11 | 7.14 | 7.00 | 7.06 | 26.5M |
| 2024-09-03 | 7.24 | 7.35 | 7.11 | 7.17 | 35.0M |
| 2024-09-02 | 7.20 | 7.34 | 7.13 | 7.28 | 38.7M |
| 2024-08-30 | 7.05 | 7.29 | 6.96 | 7.21 | 42.0M |
| 2024-08-29 | 7.24 | 7.26 | 7.08 | 7.23 | 21.6M |
| 2024-08-28 | 7.18 | 7.30 | 7.16 | 7.24 | 20.6M |
| 2024-08-27 | 7.14 | 7.23 | 7.08 | 7.18 | 18.1M |
| 2024-08-26 | 7.10 | 7.14 | 7.01 | 7.14 | 15.2M |
| 2024-08-23 | 6.95 | 7.12 | 6.93 | 7.08 | 19.7M |
| 2024-08-22 | 6.92 | 6.97 | 6.86 | 6.94 | 17.0M |
| 2024-08-21 | 6.98 | 7.04 | 6.82 | 6.93 | 18.7M |
| 2024-08-20 | 7.24 | 7.26 | 6.97 | 6.99 | 29.6M |
| 2024-08-19 | 7.25 | 7.34 | 7.22 | 7.24 | 19.5M |
| 2024-08-16 | 7.29 | 7.34 | 7.23 | 7.26 | 16.4M |
| 2024-08-15 | 7.14 | 7.36 | 7.11 | 7.28 | 29.7M |
| 2024-08-14 | 7.24 | 7.27 | 7.13 | 7.14 | 15.4M |
| 2024-08-13 | 7.31 | 7.33 | 7.15 | 7.27 | 22.5M |
| 2024-08-12 | 7.19 | 7.35 | 7.18 | 7.29 | 27.0M |
| 2024-08-09 | 7.30 | 7.37 | 7.25 | 7.25 | 22.2M |
| 2024-08-08 | 7.37 | 7.42 | 7.24 | 7.27 | 28.5M |
| 2024-08-07 | 7.30 | 7.46 | 7.18 | 7.38 | 35.2M |
| 2024-08-06 | 7.22 | 7.37 | 7.20 | 7.29 | 36.6M |
| 2024-08-05 | 7.01 | 7.32 | 7.01 | 7.18 | 49.7M |
| 2024-08-02 | 7.01 | 7.17 | 6.96 | 7.08 | 29.1M |
| 2024-08-01 | 7.17 | 7.27 | 7.07 | 7.08 | 36.9M |
| 2024-07-31 | 6.73 | 7.17 | 6.72 | 7.17 | 49.6M |
| 2024-07-30 | 6.92 | 6.93 | 6.72 | 6.75 | 40.2M |
| 2024-07-29 | 7.17 | 7.18 | 6.90 | 6.92 | 44.7M |
| 2024-07-26 | 7.05 | 7.23 | 7.04 | 7.12 | 30.2M |
| 2024-07-25 | 7.13 | 7.14 | 6.99 | 7.05 | 40.1M |
| 2024-07-24 | 7.28 | 7.29 | 7.12 | 7.13 | 35.2M |
| 2024-07-23 | 7.45 | 7.48 | 7.25 | 7.26 | 36.9M |
| 2024-07-22 | 7.61 | 7.62 | 7.35 | 7.45 | 43.6M |
| 2024-07-19 | 7.67 | 7.74 | 7.61 | 7.65 | 29.1M |
| 2024-07-18 | 7.59 | 7.71 | 7.51 | 7.70 | 40.6M |
| 2024-07-17 | 8.48 | 8.53 | 8.29 | 8.34 | 43.4M |
| 2024-07-16 | 8.47 | 8.51 | 8.40 | 8.48 | 34.4M |
| 2024-07-15 | 8.41 | 8.49 | 8.28 | 8.49 | 49.9M |
| 2024-07-12 | 8.57 | 8.63 | 8.38 | 8.41 | 63.8M |
| 2024-07-11 | 8.60 | 8.66 | 8.46 | 8.58 | 72.2M |
| 2024-07-10 | 9.18 | 9.18 | 8.61 | 8.61 | 106.8M |
| 2024-07-09 | 9.34 | 9.58 | 9.21 | 9.57 | 35.0M |
| 2024-07-08 | 9.56 | 9.56 | 9.29 | 9.34 | 39.5M |
| 2024-07-05 | 9.84 | 9.86 | 9.49 | 9.56 | 50.0M |
| 2024-07-04 | 10.01 | 10.12 | 9.80 | 9.81 | 22.6M |
| 2024-07-03 | 10.25 | 10.32 | 9.99 | 10.00 | 21.9M |
| 2024-07-02 | 10.37 | 10.49 | 10.11 | 10.28 | 33.2M |
| 2024-07-01 | 9.98 | 10.44 | 9.97 | 10.39 | 32.4M |
| 2024-06-28 | 10.00 | 10.07 | 9.92 | 9.96 | 23.7M |
| 2024-06-27 | 10.11 | 10.23 | 10.00 | 10.02 | 21.7M |
| 2024-06-26 | 10.14 | 10.18 | 9.94 | 10.10 | 28.7M |
| 2024-06-25 | 10.17 | 10.22 | 10.09 | 10.14 | 20.6M |
| 2024-06-24 | 10.48 | 10.49 | 10.10 | 10.18 | 26.8M |
| 2024-06-21 | 10.52 | 10.62 | 10.38 | 10.48 | 24.3M |
| 2024-06-20 | 10.51 | 10.67 | 10.49 | 10.51 | 22.9M |
| 2024-06-19 | 10.59 | 10.72 | 10.50 | 10.52 | 18.9M |
| 2024-06-18 | 10.68 | 10.74 | 10.53 | 10.59 | 22.0M |
| 2024-06-17 | 10.86 | 10.94 | 10.51 | 10.65 | 33.1M |
| 2024-06-14 | 11.03 | 11.07 | 10.82 | 10.85 | 26.0M |
| 2024-06-13 | 11.05 | 11.28 | 10.99 | 11.06 | 34.6M |
| 2024-06-12 | 10.70 | 11.14 | 10.67 | 11.11 | 34.3M |
| 2024-06-11 | 11.02 | 11.04 | 10.63 | 10.70 | 33.6M |
| 2024-06-07 | 10.91 | 11.01 | 10.80 | 10.99 | 27.4M |
| 2024-06-06 | 10.78 | 11.04 | 10.75 | 10.91 | 28.8M |
| 2024-06-05 | 10.90 | 11.01 | 10.70 | 10.73 | 22.9M |
| 2024-06-04 | 10.98 | 11.04 | 10.78 | 10.90 | 32.2M |
| 2024-06-03 | 10.97 | 11.09 | 10.91 | 11.04 | 27.0M |
| 2024-05-31 | 11.05 | 11.14 | 10.96 | 10.98 | 24.0M |
| 2024-05-30 | 11.22 | 11.30 | 10.95 | 10.99 | 33.1M |
| 2024-05-29 | 10.96 | 11.36 | 10.94 | 11.29 | 41.8M |
| 2024-05-28 | 10.89 | 11.10 | 10.86 | 11.01 | 37.0M |
| 2024-05-27 | 10.77 | 11.05 | 10.75 | 10.93 | 37.0M |
| 2024-05-24 | 10.70 | 10.96 | 10.65 | 10.71 | 30.7M |
| 2024-05-23 | 10.89 | 10.99 | 10.72 | 10.74 | 34.7M |
| 2024-05-22 | 10.88 | 11.10 | 10.86 | 10.93 | 46.3M |
| 2024-05-21 | 10.61 | 10.88 | 10.61 | 10.85 | 43.7M |
| 2024-05-20 | 10.54 | 10.69 | 10.44 | 10.64 | 43.9M |
| 2024-05-17 | 10.46 | 10.54 | 10.37 | 10.54 | 29.6M |
| 2024-05-16 | 10.41 | 10.56 | 10.38 | 10.46 | 36.0M |
| 2024-05-15 | 10.23 | 10.60 | 10.18 | 10.44 | 71.4M |
| 2024-05-14 | 10.18 | 10.27 | 9.91 | 10.15 | 49.3M |
| 2024-05-13 | 10.17 | 10.24 | 9.98 | 10.16 | 46.7M |
| 2024-05-10 | 10.05 | 10.18 | 9.99 | 10.17 | 37.1M |
| 2024-05-09 | 9.80 | 10.10 | 9.79 | 10.03 | 43.5M |
| 2024-05-08 | 9.69 | 9.92 | 9.68 | 9.80 | 42.3M |
| 2024-05-07 | 9.65 | 9.78 | 9.64 | 9.69 | 27.2M |
| 2024-05-06 | 9.53 | 9.65 | 9.43 | 9.64 | 31.8M |
| 2024-04-30 | 9.40 | 9.59 | 9.40 | 9.45 | 34.1M |
| 2024-04-29 | 9.20 | 9.47 | 9.15 | 9.43 | 38.8M |
| 2024-04-26 | 9.42 | 9.48 | 9.22 | 9.32 | 40.2M |
| 2024-04-25 | 9.16 | 9.45 | 9.15 | 9.36 | 40.9M |
| 2024-04-24 | 9.15 | 9.20 | 8.99 | 9.18 | 47.4M |
| 2024-04-23 | 9.45 | 9.45 | 9.18 | 9.19 | 72.4M |
| 2024-04-22 | 10.12 | 10.25 | 9.68 | 9.74 | 74.6M |
| 2024-04-19 | 10.20 | 10.32 | 10.00 | 10.15 | 94.5M |
| 2024-04-18 | 10.33 | 10.57 | 10.14 | 10.25 | 69.2M |
| 2024-04-17 | 9.97 | 10.17 | 9.91 | 10.16 | 58.9M |
| 2024-04-16 | 10.01 | 10.24 | 9.91 | 10.01 | 75.4M |
| 2024-04-15 | 9.82 | 10.05 | 9.74 | 9.99 | 55.4M |
| 2024-04-12 | 9.78 | 9.89 | 9.71 | 9.80 | 38.8M |
| 2024-04-11 | 9.63 | 9.95 | 9.52 | 9.81 | 65.5M |
| 2024-04-10 | 9.72 | 9.86 | 9.63 | 9.66 | 55.5M |
| 2024-04-09 | 9.56 | 9.75 | 9.52 | 9.74 | 46.3M |
| 2024-04-08 | 9.61 | 9.87 | 9.52 | 9.62 | 67.0M |
| 2024-04-03 | 9.24 | 9.70 | 9.22 | 9.68 | 85.0M |
| 2024-04-02 | 9.19 | 9.33 | 9.13 | 9.16 | 46.9M |
| 2024-04-01 | 9.16 | 9.24 | 8.94 | 9.24 | 48.5M |
| 2024-03-29 | 9.13 | 9.38 | 9.12 | 9.38 | 35.7M |
| 2024-03-28 | 9.22 | 9.29 | 9.11 | 9.18 | 29.5M |
| 2024-03-27 | 9.30 | 9.40 | 9.20 | 9.20 | 26.7M |
| 2024-03-26 | 9.50 | 9.61 | 9.20 | 9.30 | 55.9M |
| 2024-03-25 | 9.66 | 9.80 | 9.46 | 9.47 | 48.1M |
| 2024-03-22 | 9.72 | 9.82 | 9.63 | 9.75 | 30.7M |
| 2024-03-21 | 9.70 | 9.80 | 9.58 | 9.72 | 31.3M |
| 2024-03-20 | 9.76 | 9.84 | 9.67 | 9.76 | 33.7M |
| 2024-03-19 | 9.71 | 9.98 | 9.71 | 9.79 | 47.1M |
| 2024-03-18 | 9.80 | 9.80 | 9.63 | 9.74 | 48.0M |
| 2024-03-15 | 10.10 | 10.10 | 9.71 | 9.88 | 68.5M |
| 2024-03-14 | 10.05 | 10.16 | 9.98 | 10.10 | 45.5M |
| 2024-03-13 | 9.98 | 10.08 | 9.88 | 10.05 | 41.4M |
| 2024-03-12 | 10.25 | 10.25 | 9.94 | 9.99 | 73.8M |
| 2024-03-11 | 10.55 | 10.56 | 10.12 | 10.28 | 84.0M |
| 2024-03-08 | 10.81 | 10.85 | 10.43 | 10.55 | 100.1M |
| 2024-03-07 | 10.66 | 10.97 | 10.66 | 10.80 | 67.0M |
| 2024-03-06 | 10.51 | 10.77 | 10.45 | 10.64 | 60.4M |
| 2024-03-05 | 10.55 | 10.67 | 10.39 | 10.52 | 58.2M |
| 2024-03-04 | 10.32 | 10.63 | 10.26 | 10.61 | 76.6M |
| 2024-03-01 | 10.09 | 10.40 | 10.08 | 10.33 | 50.9M |
| 2024-02-29 | 10.04 | 10.16 | 9.95 | 10.12 | 45.0M |
| 2024-02-28 | 10.25 | 10.26 | 10.02 | 10.05 | 66.8M |
| 2024-02-27 | 10.12 | 10.35 | 10.07 | 10.24 | 39.3M |
| 2024-02-26 | 10.40 | 10.51 | 10.13 | 10.18 | 60.9M |
| 2024-02-23 | 10.75 | 10.90 | 10.39 | 10.46 | 92.5M |
| 2024-02-22 | 10.20 | 10.78 | 10.09 | 10.77 | 142.3M |
| 2024-02-21 | 10.55 | 10.84 | 10.33 | 10.35 | 88.8M |
| 2024-02-20 | 10.33 | 10.71 | 10.21 | 10.62 | 63.4M |
| 2024-02-19 | 9.93 | 10.38 | 9.72 | 10.33 | 67.8M |
| 2024-02-08 | 9.91 | 10.19 | 9.87 | 9.91 | 54.1M |
| 2024-02-07 | 9.58 | 9.93 | 9.47 | 9.92 | 72.2M |
| 2024-02-06 | 9.27 | 9.68 | 9.05 | 9.57 | 52.2M |
| 2024-02-05 | 9.44 | 9.57 | 9.06 | 9.30 | 49.4M |
| 2024-02-02 | 9.52 | 9.64 | 9.17 | 9.39 | 32.4M |
| 2024-02-01 | 9.66 | 9.74 | 9.46 | 9.50 | 30.2M |
| 2024-01-31 | 9.72 | 9.95 | 9.60 | 9.67 | 32.3M |
| 2024-01-30 | 9.96 | 9.96 | 9.71 | 9.72 | 31.0M |
| 2024-01-29 | 10.00 | 10.16 | 9.90 | 9.97 | 33.5M |
| 2024-01-26 | 9.93 | 10.05 | 9.88 | 10.00 | 31.7M |
| 2024-01-25 | 9.65 | 10.04 | 9.60 | 9.97 | 55.5M |
| 2024-01-24 | 9.31 | 9.62 | 9.26 | 9.58 | 51.5M |
| 2024-01-23 | 9.05 | 9.35 | 8.97 | 9.31 | 37.5M |
| 2024-01-22 | 9.40 | 9.48 | 8.97 | 9.04 | 36.3M |
| 2024-01-19 | 9.59 | 9.62 | 9.42 | 9.48 | 33.1M |
| 2024-01-18 | 9.60 | 9.72 | 9.37 | 9.59 | 47.4M |
| 2024-01-17 | 9.79 | 9.97 | 9.68 | 9.71 | 44.8M |
| 2024-01-16 | 9.93 | 9.95 | 9.67 | 9.79 | 54.0M |
| 2024-01-15 | 9.93 | 10.05 | 9.90 | 9.92 | 26.8M |
| 2024-01-12 | 9.98 | 10.10 | 9.89 | 9.96 | 25.8M |
| 2024-01-11 | 10.13 | 10.14 | 9.90 | 10.01 | 46.9M |
| 2024-01-10 | 10.27 | 10.42 | 10.13 | 10.16 | 38.4M |
| 2024-01-09 | 10.13 | 10.34 | 9.99 | 10.30 | 48.2M |
| 2024-01-08 | 10.26 | 10.29 | 10.07 | 10.10 | 40.3M |
| 2024-01-05 | 10.36 | 10.48 | 10.20 | 10.25 | 58.6M |
| 2024-01-04 | 10.36 | 10.44 | 10.26 | 10.37 | 55.2M |
| 2024-01-03 | 10.27 | 10.44 | 10.20 | 10.31 | 65.2M |
| 2024-01-02 | 9.73 | 10.47 | 9.73 | 10.35 | 91.3M |