Letzte Aktualisierung: 2025-09-30
Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
Keine K-Linie pro Minute Daten verfügbar |
Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
---|---|---|---|---|---|
2023-12-29 | 2.85 | 2.90 | 2.84 | 2.90 | 83.1M |
2023-12-28 | 2.76 | 2.88 | 2.72 | 2.86 | 91.0M |
2023-12-27 | 2.74 | 2.78 | 2.70 | 2.77 | 48.9M |
2023-12-26 | 2.87 | 2.87 | 2.72 | 2.73 | 77.3M |
2023-12-25 | 2.84 | 2.86 | 2.77 | 2.84 | 64.3M |
2023-12-22 | 2.90 | 2.91 | 2.81 | 2.83 | 112.9M |
2023-12-21 | 2.79 | 2.93 | 2.76 | 2.91 | 171.5M |
2023-12-20 | 2.74 | 2.92 | 2.73 | 2.80 | 112.9M |
2023-12-19 | 2.73 | 2.75 | 2.70 | 2.73 | 40.5M |
2023-12-18 | 2.84 | 2.84 | 2.73 | 2.74 | 67.5M |
2023-12-15 | 2.82 | 2.87 | 2.79 | 2.84 | 74.0M |
2023-12-14 | 2.82 | 2.89 | 2.79 | 2.80 | 109.5M |
2023-12-13 | 2.81 | 2.88 | 2.81 | 2.82 | 188.9M |
2023-12-12 | 2.67 | 2.95 | 2.67 | 2.85 | 288.4M |
2023-12-11 | 2.61 | 2.69 | 2.58 | 2.68 | 37.4M |
2023-12-08 | 2.71 | 2.73 | 2.61 | 2.62 | 54.5M |
2023-12-07 | 2.68 | 2.79 | 2.68 | 2.73 | 65.8M |
2023-12-06 | 2.64 | 2.69 | 2.64 | 2.66 | 33.9M |
2023-12-05 | 2.70 | 2.71 | 2.65 | 2.65 | 33.5M |
2023-12-04 | 2.73 | 2.75 | 2.70 | 2.70 | 29.3M |
2023-12-01 | 2.69 | 2.73 | 2.68 | 2.73 | 25.4M |
2023-11-30 | 2.70 | 2.73 | 2.67 | 2.71 | 31.1M |
2023-11-29 | 2.73 | 2.73 | 2.69 | 2.69 | 28.2M |
2023-11-28 | 2.74 | 2.77 | 2.72 | 2.73 | 32.5M |
2023-11-27 | 2.69 | 2.76 | 2.66 | 2.74 | 45.4M |
2023-11-24 | 2.73 | 2.74 | 2.68 | 2.69 | 27.1M |
2023-11-23 | 2.69 | 2.73 | 2.68 | 2.73 | 33.2M |
2023-11-22 | 2.71 | 2.74 | 2.69 | 2.69 | 32.8M |
2023-11-21 | 2.77 | 2.78 | 2.72 | 2.73 | 33.7M |
2023-11-20 | 2.72 | 2.77 | 2.70 | 2.77 | 37.6M |
2023-11-17 | 2.70 | 2.73 | 2.69 | 2.72 | 30.7M |
2023-11-16 | 2.75 | 2.76 | 2.69 | 2.71 | 39.8M |
2023-11-15 | 2.78 | 2.79 | 2.73 | 2.76 | 47.3M |
2023-11-14 | 2.71 | 2.81 | 2.67 | 2.76 | 88.0M |
2023-11-13 | 2.64 | 2.72 | 2.63 | 2.71 | 55.9M |
2023-11-10 | 2.60 | 2.64 | 2.58 | 2.63 | 33.4M |
2023-11-09 | 2.62 | 2.63 | 2.59 | 2.60 | 29.1M |
2023-11-08 | 2.61 | 2.65 | 2.59 | 2.63 | 33.4M |
2023-11-07 | 2.62 | 2.63 | 2.59 | 2.61 | 33.0M |
2023-11-06 | 2.59 | 2.63 | 2.59 | 2.63 | 45.4M |
2023-11-03 | 2.53 | 2.60 | 2.52 | 2.59 | 62.9M |
2023-11-02 | 2.53 | 2.55 | 2.50 | 2.51 | 29.2M |
2023-11-01 | 2.53 | 2.55 | 2.52 | 2.52 | 26.6M |
2023-10-31 | 2.54 | 2.55 | 2.51 | 2.52 | 30.9M |
2023-10-30 | 2.54 | 2.55 | 2.51 | 2.55 | 44.0M |
2023-10-27 | 2.59 | 2.59 | 2.50 | 2.56 | 67.7M |
2023-10-26 | 2.53 | 2.63 | 2.52 | 2.62 | 45.7M |
2023-10-25 | 2.51 | 2.56 | 2.50 | 2.55 | 31.7M |
2023-10-24 | 2.44 | 2.50 | 2.44 | 2.50 | 30.0M |
2023-10-23 | 2.51 | 2.52 | 2.42 | 2.44 | 34.0M |
2023-10-20 | 2.55 | 2.58 | 2.51 | 2.52 | 28.2M |
2023-10-19 | 2.55 | 2.61 | 2.55 | 2.56 | 26.0M |
2023-10-18 | 2.64 | 2.65 | 2.57 | 2.57 | 37.1M |
2023-10-17 | 2.66 | 2.67 | 2.62 | 2.65 | 25.6M |
2023-10-16 | 2.68 | 2.70 | 2.63 | 2.65 | 39.5M |
2023-10-13 | 2.74 | 2.75 | 2.68 | 2.70 | 34.2M |
2023-10-12 | 2.75 | 2.77 | 2.73 | 2.75 | 26.5M |
2023-10-11 | 2.78 | 2.78 | 2.73 | 2.74 | 41.7M |
2023-10-10 | 2.77 | 2.82 | 2.77 | 2.79 | 50.5M |
2023-10-09 | 2.78 | 2.79 | 2.75 | 2.78 | 53.6M |
2023-09-28 | 2.77 | 2.80 | 2.76 | 2.79 | 59.3M |
2023-09-27 | 2.69 | 2.82 | 2.67 | 2.78 | 103.3M |
2023-09-26 | 2.65 | 2.73 | 2.64 | 2.70 | 63.6M |
2023-09-25 | 2.66 | 2.69 | 2.64 | 2.65 | 26.4M |
2023-09-22 | 2.61 | 2.67 | 2.60 | 2.66 | 26.2M |
2023-09-21 | 2.63 | 2.65 | 2.61 | 2.61 | 26.1M |
2023-09-20 | 2.64 | 2.69 | 2.63 | 2.63 | 37.1M |
2023-09-19 | 2.65 | 2.66 | 2.64 | 2.64 | 24.5M |
2023-09-18 | 2.62 | 2.67 | 2.60 | 2.65 | 30.8M |
2023-09-15 | 2.65 | 2.67 | 2.63 | 2.64 | 27.5M |
2023-09-14 | 2.67 | 2.67 | 2.62 | 2.64 | 27.1M |
2023-09-13 | 2.69 | 2.70 | 2.63 | 2.66 | 45.7M |
2023-09-12 | 2.70 | 2.74 | 2.68 | 2.70 | 38.3M |
2023-09-11 | 2.71 | 2.72 | 2.68 | 2.71 | 45.1M |
2023-09-08 | 2.69 | 2.71 | 2.67 | 2.69 | 38.3M |
2023-09-07 | 2.77 | 2.78 | 2.68 | 2.69 | 56.9M |
2023-09-06 | 2.79 | 2.79 | 2.75 | 2.77 | 54.3M |
2023-09-05 | 2.84 | 2.85 | 2.78 | 2.80 | 71.1M |
2023-09-04 | 2.76 | 2.87 | 2.76 | 2.85 | 113.1M |
2023-09-01 | 2.81 | 2.84 | 2.75 | 2.77 | 92.9M |
2023-08-31 | 2.82 | 2.87 | 2.77 | 2.78 | 119.6M |
2023-08-30 | 3.02 | 3.03 | 2.83 | 2.86 | 249.9M |
2023-08-29 | 2.64 | 2.90 | 2.62 | 2.90 | 78.0M |
2023-08-28 | 2.69 | 2.72 | 2.63 | 2.64 | 86.5M |
2023-08-25 | 2.58 | 2.64 | 2.55 | 2.56 | 42.7M |
2023-08-24 | 2.65 | 2.65 | 2.58 | 2.61 | 38.3M |
2023-08-23 | 2.67 | 2.69 | 2.62 | 2.63 | 58.2M |
2023-08-22 | 2.66 | 2.67 | 2.60 | 2.66 | 41.5M |
2023-08-21 | 2.65 | 2.70 | 2.64 | 2.65 | 39.1M |
2023-08-18 | 2.70 | 2.71 | 2.63 | 2.64 | 34.8M |
2023-08-17 | 2.61 | 2.71 | 2.58 | 2.70 | 60.7M |
2023-08-16 | 2.62 | 2.65 | 2.60 | 2.62 | 27.0M |
2023-08-15 | 2.64 | 2.66 | 2.60 | 2.62 | 28.7M |
2023-08-14 | 2.59 | 2.66 | 2.58 | 2.65 | 35.6M |
2023-08-11 | 2.68 | 2.69 | 2.62 | 2.62 | 46.0M |
2023-08-10 | 2.69 | 2.71 | 2.67 | 2.69 | 40.6M |
2023-08-09 | 2.73 | 2.74 | 2.68 | 2.70 | 48.5M |
2023-08-08 | 2.76 | 2.78 | 2.71 | 2.73 | 51.6M |
2023-08-07 | 2.73 | 2.79 | 2.72 | 2.76 | 61.1M |
2023-08-04 | 2.76 | 2.80 | 2.73 | 2.75 | 64.1M |
2023-08-03 | 2.79 | 2.79 | 2.74 | 2.76 | 50.2M |
2023-08-02 | 2.80 | 2.82 | 2.77 | 2.79 | 62.4M |
2023-08-01 | 2.80 | 2.85 | 2.75 | 2.82 | 92.1M |
2023-07-31 | 2.72 | 2.80 | 2.70 | 2.80 | 105.7M |
2023-07-28 | 2.70 | 2.74 | 2.69 | 2.72 | 70.8M |
2023-07-27 | 2.75 | 2.78 | 2.70 | 2.72 | 96.1M |
2023-07-26 | 2.77 | 2.84 | 2.73 | 2.78 | 115.1M |
2023-07-25 | 2.81 | 2.83 | 2.76 | 2.79 | 116.4M |
2023-07-24 | 2.69 | 2.84 | 2.67 | 2.78 | 120.0M |
2023-07-21 | 2.70 | 2.82 | 2.67 | 2.72 | 118.7M |
2023-07-20 | 2.70 | 2.85 | 2.67 | 2.75 | 152.9M |
2023-07-19 | 2.74 | 2.76 | 2.68 | 2.70 | 112.9M |
2023-07-18 | 2.80 | 2.83 | 2.71 | 2.74 | 176.7M |
2023-07-17 | 2.69 | 2.97 | 2.68 | 2.87 | 315.0M |
2023-07-14 | 2.79 | 2.87 | 2.64 | 2.70 | 333.0M |
2023-07-13 | 2.67 | 2.67 | 2.67 | 2.67 | 44.7M |
2023-07-12 | 2.47 | 2.49 | 2.41 | 2.43 | 31.4M |
2023-07-11 | 2.46 | 2.47 | 2.44 | 2.47 | 16.9M |
2023-07-10 | 2.46 | 2.47 | 2.43 | 2.46 | 25.5M |
2023-07-07 | 2.47 | 2.49 | 2.44 | 2.46 | 26.4M |
2023-07-06 | 2.47 | 2.49 | 2.45 | 2.47 | 21.0M |
2023-07-05 | 2.51 | 2.51 | 2.46 | 2.48 | 30.0M |
2023-07-04 | 2.48 | 2.54 | 2.47 | 2.52 | 34.2M |
2023-07-03 | 2.52 | 2.56 | 2.48 | 2.50 | 54.8M |
2023-06-30 | 2.46 | 2.51 | 2.44 | 2.50 | 45.1M |
2023-06-29 | 2.42 | 2.49 | 2.41 | 2.46 | 56.8M |
2023-06-28 | 2.42 | 2.43 | 2.36 | 2.42 | 26.2M |
2023-06-27 | 2.38 | 2.44 | 2.37 | 2.43 | 27.2M |
2023-06-26 | 2.41 | 2.43 | 2.35 | 2.37 | 32.1M |
2023-06-21 | 2.43 | 2.46 | 2.41 | 2.42 | 43.7M |
2023-06-20 | 2.36 | 2.45 | 2.34 | 2.43 | 55.0M |
2023-06-19 | 2.39 | 2.39 | 2.35 | 2.37 | 19.0M |
2023-06-16 | 2.34 | 2.42 | 2.34 | 2.39 | 41.3M |
2023-06-15 | 2.30 | 2.37 | 2.28 | 2.34 | 34.7M |
2023-06-14 | 2.31 | 2.31 | 2.28 | 2.30 | 12.0M |
2023-06-13 | 2.31 | 2.32 | 2.30 | 2.30 | 12.0M |
2023-06-12 | 2.28 | 2.33 | 2.26 | 2.32 | 22.9M |
2023-06-09 | 2.29 | 2.29 | 2.26 | 2.28 | 13.7M |
2023-06-08 | 2.29 | 2.30 | 2.26 | 2.29 | 18.9M |
2023-06-07 | 2.31 | 2.32 | 2.27 | 2.29 | 19.3M |
2023-06-06 | 2.35 | 2.36 | 2.30 | 2.31 | 22.7M |
2023-06-05 | 2.36 | 2.38 | 2.34 | 2.36 | 15.8M |
2023-06-02 | 2.35 | 2.37 | 2.35 | 2.36 | 14.5M |
2023-06-01 | 2.34 | 2.37 | 2.33 | 2.35 | 16.4M |
2023-05-31 | 2.35 | 2.37 | 2.34 | 2.35 | 18.5M |
2023-05-30 | 2.31 | 2.38 | 2.30 | 2.35 | 33.9M |
2023-05-29 | 2.34 | 2.35 | 2.30 | 2.30 | 16.2M |
2023-05-26 | 2.35 | 2.36 | 2.31 | 2.34 | 19.9M |
2023-05-25 | 2.34 | 2.36 | 2.31 | 2.36 | 20.2M |
2023-05-24 | 2.34 | 2.37 | 2.32 | 2.35 | 18.3M |
2023-05-23 | 2.39 | 2.40 | 2.33 | 2.34 | 21.7M |
2023-05-22 | 2.39 | 2.41 | 2.36 | 2.38 | 20.7M |
2023-05-19 | 2.42 | 2.42 | 2.38 | 2.41 | 23.6M |
2023-05-18 | 2.41 | 2.43 | 2.39 | 2.42 | 39.8M |
2023-05-17 | 2.35 | 2.40 | 2.33 | 2.39 | 27.1M |
2023-05-16 | 2.37 | 2.39 | 2.34 | 2.36 | 17.2M |
2023-05-15 | 2.34 | 2.38 | 2.32 | 2.38 | 24.4M |
2023-05-12 | 2.38 | 2.38 | 2.33 | 2.34 | 24.6M |
2023-05-11 | 2.35 | 2.40 | 2.33 | 2.38 | 28.1M |
2023-05-10 | 2.35 | 2.36 | 2.33 | 2.35 | 16.0M |
2023-05-09 | 2.38 | 2.39 | 2.33 | 2.34 | 27.8M |
2023-05-08 | 2.36 | 2.39 | 2.35 | 2.38 | 26.5M |
2023-05-05 | 2.37 | 2.38 | 2.34 | 2.36 | 19.9M |
2023-05-04 | 2.34 | 2.38 | 2.33 | 2.37 | 28.8M |
2023-04-28 | 2.23 | 2.34 | 2.23 | 2.34 | 47.7M |
2023-04-27 | 2.21 | 2.24 | 2.20 | 2.23 | 16.8M |
2023-04-26 | 2.20 | 2.24 | 2.19 | 2.22 | 15.3M |
2023-04-25 | 2.23 | 2.25 | 2.17 | 2.21 | 26.9M |
2023-04-24 | 2.23 | 2.26 | 2.21 | 2.24 | 23.1M |
2023-04-21 | 2.35 | 2.35 | 2.23 | 2.24 | 47.0M |
2023-04-20 | 2.33 | 2.36 | 2.30 | 2.35 | 18.9M |
2023-04-19 | 2.35 | 2.36 | 2.32 | 2.33 | 18.0M |
2023-04-18 | 2.36 | 2.37 | 2.34 | 2.35 | 16.2M |
2023-04-17 | 2.33 | 2.37 | 2.33 | 2.36 | 17.6M |
2023-04-14 | 2.34 | 2.36 | 2.32 | 2.33 | 16.0M |
2023-04-13 | 2.34 | 2.37 | 2.33 | 2.33 | 19.2M |
2023-04-12 | 2.32 | 2.35 | 2.31 | 2.35 | 19.1M |
2023-04-11 | 2.31 | 2.34 | 2.29 | 2.32 | 16.5M |
2023-04-10 | 2.35 | 2.37 | 2.31 | 2.31 | 20.2M |
2023-04-07 | 2.35 | 2.37 | 2.34 | 2.35 | 16.7M |
2023-04-06 | 2.38 | 2.39 | 2.33 | 2.35 | 22.3M |
2023-04-04 | 2.44 | 2.45 | 2.37 | 2.39 | 27.2M |
2023-04-03 | 2.40 | 2.45 | 2.39 | 2.44 | 25.3M |
2023-03-31 | 2.38 | 2.42 | 2.38 | 2.41 | 20.0M |
2023-03-30 | 2.40 | 2.41 | 2.36 | 2.38 | 16.3M |
2023-03-29 | 2.45 | 2.45 | 2.39 | 2.40 | 23.9M |
2023-03-28 | 2.49 | 2.49 | 2.43 | 2.44 | 20.9M |
2023-03-27 | 2.50 | 2.51 | 2.45 | 2.48 | 24.5M |
2023-03-24 | 2.45 | 2.51 | 2.44 | 2.50 | 35.9M |
2023-03-23 | 2.47 | 2.47 | 2.44 | 2.45 | 21.7M |
2023-03-22 | 2.48 | 2.49 | 2.45 | 2.47 | 20.8M |
2023-03-21 | 2.43 | 2.47 | 2.43 | 2.46 | 24.0M |
2023-03-20 | 2.45 | 2.49 | 2.42 | 2.43 | 26.8M |
2023-03-17 | 2.42 | 2.45 | 2.41 | 2.44 | 24.5M |
2023-03-16 | 2.45 | 2.46 | 2.40 | 2.41 | 21.2M |
2023-03-15 | 2.40 | 2.49 | 2.39 | 2.47 | 36.2M |
2023-03-14 | 2.42 | 2.43 | 2.36 | 2.38 | 21.5M |
2023-03-13 | 2.43 | 2.45 | 2.40 | 2.43 | 15.7M |
2023-03-10 | 2.46 | 2.47 | 2.43 | 2.43 | 18.1M |
2023-03-09 | 2.49 | 2.49 | 2.44 | 2.47 | 17.2M |
2023-03-08 | 2.46 | 2.50 | 2.45 | 2.49 | 20.8M |
2023-03-07 | 2.54 | 2.54 | 2.46 | 2.47 | 34.8M |
2023-03-06 | 2.55 | 2.57 | 2.53 | 2.54 | 21.6M |
2023-03-03 | 2.57 | 2.57 | 2.52 | 2.54 | 21.5M |
2023-03-02 | 2.55 | 2.58 | 2.55 | 2.56 | 24.2M |
2023-03-01 | 2.53 | 2.57 | 2.51 | 2.56 | 27.9M |
2023-02-28 | 2.52 | 2.54 | 2.48 | 2.53 | 20.8M |
2023-02-27 | 2.52 | 2.55 | 2.50 | 2.52 | 23.1M |
2023-02-24 | 2.56 | 2.57 | 2.53 | 2.54 | 22.0M |
2023-02-23 | 2.58 | 2.62 | 2.54 | 2.58 | 37.7M |
2023-02-22 | 2.58 | 2.59 | 2.54 | 2.55 | 30.4M |
2023-02-21 | 2.60 | 2.64 | 2.55 | 2.59 | 51.2M |
2023-02-20 | 2.52 | 2.65 | 2.50 | 2.61 | 85.7M |
2023-02-17 | 2.51 | 2.58 | 2.48 | 2.50 | 33.8M |
2023-02-16 | 2.56 | 2.61 | 2.48 | 2.50 | 57.0M |
2023-02-15 | 2.57 | 2.57 | 2.54 | 2.55 | 29.2M |
2023-02-14 | 2.58 | 2.59 | 2.54 | 2.55 | 27.4M |
2023-02-13 | 2.54 | 2.61 | 2.54 | 2.59 | 42.6M |
2023-02-10 | 2.55 | 2.57 | 2.53 | 2.56 | 32.1M |
2023-02-09 | 2.53 | 2.59 | 2.51 | 2.54 | 32.8M |
2023-02-08 | 2.56 | 2.56 | 2.51 | 2.53 | 29.0M |
2023-02-07 | 2.51 | 2.56 | 2.50 | 2.55 | 48.6M |
2023-02-06 | 2.49 | 2.52 | 2.47 | 2.51 | 29.7M |
2023-02-03 | 2.50 | 2.53 | 2.47 | 2.50 | 39.5M |
2023-02-02 | 2.52 | 2.53 | 2.48 | 2.50 | 49.3M |
2023-02-01 | 2.45 | 2.54 | 2.44 | 2.53 | 65.2M |
2023-01-31 | 2.43 | 2.46 | 2.41 | 2.45 | 38.8M |
2023-01-30 | 2.38 | 2.43 | 2.37 | 2.43 | 43.0M |
2023-01-20 | 2.37 | 2.38 | 2.36 | 2.37 | 23.2M |
2023-01-19 | 2.34 | 2.36 | 2.32 | 2.35 | 20.2M |
2023-01-18 | 2.31 | 2.34 | 2.30 | 2.33 | 26.5M |
2023-01-17 | 2.31 | 2.32 | 2.28 | 2.29 | 15.5M |
2023-01-16 | 2.29 | 2.32 | 2.28 | 2.31 | 29.9M |
2023-01-13 | 2.23 | 2.35 | 2.22 | 2.30 | 58.0M |
2023-01-12 | 2.22 | 2.24 | 2.21 | 2.22 | 11.9M |
2023-01-11 | 2.23 | 2.25 | 2.21 | 2.21 | 16.7M |
2023-01-10 | 2.27 | 2.27 | 2.23 | 2.24 | 10.1M |
2023-01-09 | 2.26 | 2.27 | 2.25 | 2.27 | 9.8M |
2023-01-06 | 2.27 | 2.28 | 2.24 | 2.25 | 14.4M |
2023-01-05 | 2.28 | 2.29 | 2.26 | 2.27 | 12.5M |
2023-01-04 | 2.26 | 2.29 | 2.25 | 2.28 | 20.5M |
2023-01-03 | 2.22 | 2.27 | 2.21 | 2.26 | 16.2M |