Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 6.06 | 6.10 | 5.95 | 5.99 | 17.4M |
| 2025-09-26 | 6.10 | 6.16 | 6.02 | 6.06 | 17.0M |
| 2025-09-25 | 6.01 | 6.23 | 5.99 | 6.10 | 30.1M |
| 2025-09-24 | 6.01 | 6.03 | 5.87 | 6.00 | 18.2M |
| 2025-09-23 | 5.94 | 6.09 | 5.94 | 6.04 | 21.8M |
| 2025-09-22 | 5.92 | 6.02 | 5.89 | 5.97 | 13.3M |
| 2025-09-19 | 6.03 | 6.05 | 5.89 | 5.93 | 24.7M |
| 2025-09-18 | 6.13 | 6.18 | 5.99 | 6.04 | 27.3M |
| 2025-09-17 | 6.00 | 6.20 | 5.98 | 6.11 | 25.3M |
| 2025-09-16 | 5.86 | 6.00 | 5.86 | 5.99 | 24.1M |
| 2025-09-15 | 5.78 | 5.89 | 5.78 | 5.85 | 15.6M |
| 2025-09-12 | 5.83 | 5.83 | 5.76 | 5.77 | 11.5M |
| 2025-09-11 | 5.80 | 5.83 | 5.72 | 5.83 | 13.1M |
| 2025-09-10 | 5.90 | 5.94 | 5.80 | 5.81 | 13.7M |
| 2025-09-09 | 5.88 | 5.93 | 5.82 | 5.90 | 13.7M |
| 2025-09-08 | 5.83 | 5.95 | 5.81 | 5.88 | 18.0M |
| 2025-09-05 | 5.69 | 5.84 | 5.68 | 5.81 | 23.1M |
| 2025-09-04 | 5.70 | 5.81 | 5.63 | 5.72 | 19.9M |
| 2025-09-03 | 5.84 | 5.98 | 5.71 | 5.74 | 21.9M |
| 2025-09-02 | 5.72 | 5.84 | 5.62 | 5.80 | 32.8M |
| 2025-09-01 | 5.90 | 5.90 | 5.71 | 5.72 | 42.1M |
| 2025-08-29 | 6.07 | 6.08 | 5.96 | 5.97 | 20.0M |
| 2025-08-28 | 6.02 | 6.13 | 5.91 | 6.05 | 27.2M |
| 2025-08-27 | 6.12 | 6.33 | 6.08 | 6.08 | 41.0M |
| 2025-08-26 | 6.07 | 6.18 | 6.03 | 6.12 | 20.5M |
| 2025-08-25 | 6.13 | 6.16 | 6.04 | 6.09 | 26.1M |
| 2025-08-22 | 6.12 | 6.17 | 6.06 | 6.13 | 20.6M |
| 2025-08-21 | 6.16 | 6.19 | 6.04 | 6.09 | 26.9M |
| 2025-08-20 | 5.90 | 6.13 | 5.85 | 6.10 | 40.0M |
| 2025-08-19 | 5.83 | 5.95 | 5.77 | 5.92 | 26.7M |
| 2025-08-18 | 5.81 | 5.88 | 5.78 | 5.82 | 21.9M |
| 2025-08-15 | 5.72 | 5.83 | 5.71 | 5.81 | 16.2M |
| 2025-08-14 | 5.90 | 5.94 | 5.69 | 5.74 | 26.6M |
| 2025-08-13 | 5.77 | 5.90 | 5.73 | 5.85 | 22.7M |
| 2025-08-12 | 5.75 | 5.79 | 5.72 | 5.77 | 10.8M |
| 2025-08-11 | 5.65 | 5.77 | 5.64 | 5.76 | 21.6M |
| 2025-08-08 | 5.68 | 5.69 | 5.61 | 5.64 | 11.9M |
| 2025-08-07 | 5.73 | 5.74 | 5.64 | 5.68 | 13.7M |
| 2025-08-06 | 5.65 | 5.73 | 5.63 | 5.72 | 18.4M |
| 2025-08-05 | 5.57 | 5.65 | 5.56 | 5.64 | 20.4M |
| 2025-08-04 | 5.55 | 5.58 | 5.45 | 5.56 | 25.4M |
| 2025-08-01 | 5.66 | 5.70 | 5.58 | 5.59 | 19.9M |
| 2025-07-31 | 5.74 | 5.76 | 5.64 | 5.64 | 17.9M |
| 2025-07-30 | 5.74 | 5.78 | 5.66 | 5.73 | 16.4M |
| 2025-07-29 | 5.81 | 5.81 | 5.70 | 5.75 | 13.9M |
| 2025-07-28 | 5.89 | 5.90 | 5.80 | 5.81 | 13.4M |
| 2025-07-25 | 5.91 | 5.92 | 5.86 | 5.89 | 9.6M |
| 2025-07-24 | 5.81 | 5.89 | 5.81 | 5.89 | 14.5M |
| 2025-07-23 | 5.90 | 5.93 | 5.79 | 5.81 | 18.1M |
| 2025-07-22 | 5.80 | 5.95 | 5.79 | 5.91 | 15.4M |
| 2025-07-21 | 5.77 | 5.81 | 5.75 | 5.80 | 11.0M |
| 2025-07-18 | 5.80 | 5.82 | 5.73 | 5.77 | 7.8M |
| 2025-07-17 | 5.77 | 5.80 | 5.75 | 5.80 | 8.3M |
| 2025-07-16 | 5.67 | 5.80 | 5.66 | 5.75 | 12.9M |
| 2025-07-15 | 5.77 | 5.81 | 5.61 | 5.66 | 19.3M |
| 2025-07-14 | 5.70 | 5.80 | 5.69 | 5.77 | 10.4M |
| 2025-07-11 | 5.67 | 5.73 | 5.65 | 5.70 | 8.2M |
| 2025-07-10 | 5.68 | 5.70 | 5.63 | 5.68 | 8.8M |
| 2025-07-09 | 5.67 | 5.71 | 5.65 | 5.68 | 7.3M |
| 2025-07-08 | 5.65 | 5.70 | 5.64 | 5.67 | 7.3M |
| 2025-07-07 | 5.65 | 5.67 | 5.61 | 5.64 | 6.5M |
| 2025-07-04 | 5.72 | 5.73 | 5.64 | 5.66 | 8.4M |
| 2025-07-03 | 5.70 | 5.77 | 5.70 | 5.72 | 7.6M |
| 2025-07-02 | 5.70 | 5.72 | 5.67 | 5.72 | 7.0M |
| 2025-07-01 | 5.69 | 5.71 | 5.64 | 5.69 | 7.1M |
| 2025-06-30 | 5.64 | 5.72 | 5.62 | 5.69 | 7.5M |
| 2025-06-27 | 5.65 | 5.69 | 5.63 | 5.66 | 7.7M |
| 2025-06-26 | 5.69 | 5.70 | 5.60 | 5.61 | 8.6M |
| 2025-06-25 | 5.60 | 5.69 | 5.53 | 5.68 | 12.7M |
| 2025-06-24 | 5.59 | 5.65 | 5.57 | 5.62 | 13.6M |
| 2025-06-23 | 5.56 | 5.59 | 5.54 | 5.56 | 6.3M |
| 2025-06-20 | 5.60 | 5.65 | 5.56 | 5.58 | 4.4M |
| 2025-06-19 | 5.63 | 5.67 | 5.59 | 5.62 | 5.4M |
| 2025-06-18 | 5.67 | 5.67 | 5.63 | 5.65 | 4.4M |
| 2025-06-17 | 5.68 | 5.69 | 5.63 | 5.66 | 5.3M |
| 2025-06-16 | 5.66 | 5.70 | 5.62 | 5.67 | 6.9M |
| 2025-06-13 | 5.82 | 5.82 | 5.67 | 5.67 | 10.1M |
| 2025-06-12 | 5.77 | 5.86 | 5.73 | 5.84 | 7.4M |
| 2025-06-11 | 5.71 | 5.87 | 5.71 | 5.79 | 11.4M |
| 2025-06-10 | 5.76 | 5.77 | 5.64 | 5.71 | 9.4M |
| 2025-06-09 | 5.72 | 5.76 | 5.67 | 5.73 | 10.6M |
| 2025-06-06 | 5.71 | 5.75 | 5.69 | 5.71 | 8.3M |
| 2025-06-05 | 5.83 | 5.84 | 5.65 | 5.74 | 16.5M |
| 2025-06-04 | 5.99 | 5.99 | 5.78 | 5.82 | 17.2M |
| 2025-06-03 | 6.25 | 6.27 | 6.17 | 6.20 | 11.0M |
| 2025-05-30 | 6.32 | 6.34 | 6.23 | 6.24 | 8.3M |
| 2025-05-29 | 6.27 | 6.40 | 6.27 | 6.32 | 8.7M |
| 2025-05-28 | 6.39 | 6.49 | 6.26 | 6.27 | 11.7M |
| 2025-05-27 | 8.21 | 8.29 | 8.16 | 8.26 | 6.2M |
| 2025-05-26 | 8.28 | 8.28 | 8.17 | 8.21 | 6.0M |
| 2025-05-23 | 8.27 | 8.38 | 8.20 | 8.25 | 6.6M |
| 2025-05-22 | 8.26 | 8.30 | 8.22 | 8.24 | 3.8M |
| 2025-05-21 | 8.26 | 8.32 | 8.22 | 8.29 | 4.6M |
| 2025-05-20 | 8.20 | 8.28 | 8.18 | 8.26 | 4.0M |
| 2025-05-19 | 8.20 | 8.23 | 8.07 | 8.22 | 6.9M |
| 2025-05-16 | 8.07 | 8.18 | 8.03 | 8.14 | 6.8M |
| 2025-05-15 | 8.05 | 8.10 | 8.00 | 8.08 | 5.2M |
| 2025-05-14 | 8.11 | 8.13 | 8.03 | 8.09 | 6.3M |
| 2025-05-13 | 8.17 | 8.24 | 8.10 | 8.14 | 9.0M |
| 2025-05-12 | 8.10 | 8.22 | 8.01 | 8.09 | 9.7M |
| 2025-05-09 | 8.11 | 8.22 | 8.01 | 8.10 | 11.2M |
| 2025-05-08 | 8.01 | 8.09 | 7.92 | 8.07 | 8.7M |
| 2025-05-07 | 8.27 | 8.30 | 7.91 | 7.96 | 19.7M |
| 2025-05-06 | 8.20 | 8.27 | 8.10 | 8.20 | 11.3M |
| 2025-04-30 | 7.70 | 8.06 | 7.69 | 8.00 | 10.5M |
| 2025-04-29 | 7.59 | 7.74 | 7.50 | 7.56 | 6.1M |
| 2025-04-28 | 7.71 | 7.73 | 7.60 | 7.62 | 4.8M |
| 2025-04-25 | 7.69 | 7.76 | 7.66 | 7.72 | 4.4M |
| 2025-04-24 | 7.76 | 7.84 | 7.66 | 7.70 | 5.4M |
| 2025-04-23 | 7.63 | 7.75 | 7.63 | 7.73 | 6.2M |
| 2025-04-22 | 7.55 | 7.62 | 7.50 | 7.59 | 4.9M |
| 2025-04-21 | 7.49 | 7.59 | 7.41 | 7.59 | 3.3M |
| 2025-04-18 | 7.44 | 7.54 | 7.41 | 7.45 | 3.3M |
| 2025-04-17 | 7.38 | 7.52 | 7.37 | 7.49 | 4.7M |
| 2025-04-16 | 7.62 | 7.63 | 7.37 | 7.43 | 5.9M |
| 2025-04-15 | 7.66 | 7.71 | 7.58 | 7.65 | 4.1M |
| 2025-04-14 | 7.65 | 7.75 | 7.60 | 7.66 | 5.0M |
| 2025-04-11 | 7.38 | 7.63 | 7.37 | 7.54 | 6.0M |
| 2025-04-10 | 7.40 | 7.55 | 7.40 | 7.47 | 8.8M |
| 2025-04-09 | 7.30 | 7.30 | 7.05 | 7.24 | 12.5M |
| 2025-04-08 | 7.52 | 7.54 | 7.23 | 7.44 | 10.1M |
| 2025-04-07 | 8.02 | 8.02 | 7.52 | 7.52 | 7.5M |
| 2025-04-03 | 8.48 | 8.48 | 8.31 | 8.35 | 8.8M |
| 2025-04-02 | 8.51 | 8.62 | 8.47 | 8.54 | 6.9M |
| 2025-04-01 | 8.51 | 8.68 | 8.47 | 8.51 | 8.2M |
| 2025-03-31 | 8.72 | 8.76 | 8.47 | 8.51 | 6.7M |
| 2025-03-28 | 8.70 | 8.81 | 8.68 | 8.73 | 6.1M |
| 2025-03-27 | 8.70 | 8.76 | 8.58 | 8.73 | 7.9M |
| 2025-03-26 | 8.57 | 8.70 | 8.53 | 8.70 | 5.8M |
| 2025-03-25 | 8.54 | 8.63 | 8.48 | 8.57 | 4.8M |
| 2025-03-24 | 8.57 | 8.65 | 8.47 | 8.53 | 6.7M |
| 2025-03-21 | 8.78 | 8.81 | 8.56 | 8.61 | 7.2M |
| 2025-03-20 | 8.77 | 8.87 | 8.71 | 8.80 | 8.2M |
| 2025-03-19 | 8.72 | 8.77 | 8.62 | 8.77 | 6.4M |
| 2025-03-18 | 8.75 | 8.77 | 8.65 | 8.70 | 5.2M |
| 2025-03-17 | 8.57 | 8.72 | 8.52 | 8.71 | 7.9M |
| 2025-03-14 | 8.41 | 8.56 | 8.36 | 8.56 | 8.0M |
| 2025-03-13 | 8.51 | 8.52 | 8.37 | 8.43 | 7.0M |
| 2025-03-12 | 8.50 | 8.57 | 8.47 | 8.52 | 7.5M |
| 2025-03-11 | 8.66 | 8.69 | 8.42 | 8.50 | 14.6M |
| 2025-03-10 | 8.68 | 8.72 | 8.61 | 8.70 | 4.3M |
| 2025-03-07 | 8.57 | 8.79 | 8.55 | 8.68 | 6.4M |
| 2025-03-06 | 8.58 | 8.66 | 8.46 | 8.61 | 4.7M |
| 2025-03-05 | 8.65 | 8.68 | 8.53 | 8.57 | 4.7M |
| 2025-03-04 | 8.47 | 8.68 | 8.47 | 8.61 | 4.2M |
| 2025-03-03 | 8.52 | 8.64 | 8.45 | 8.50 | 5.5M |
| 2025-02-28 | 8.70 | 8.71 | 8.49 | 8.52 | 7.4M |
| 2025-02-27 | 8.78 | 8.85 | 8.62 | 8.72 | 6.5M |
| 2025-02-26 | 8.69 | 8.98 | 8.69 | 8.78 | 9.7M |
| 2025-02-25 | 8.70 | 8.79 | 8.64 | 8.69 | 7.0M |
| 2025-02-24 | 8.78 | 8.95 | 8.63 | 8.75 | 8.8M |
| 2025-02-21 | 8.94 | 8.94 | 8.73 | 8.78 | 7.2M |
| 2025-02-20 | 9.03 | 9.05 | 8.84 | 8.91 | 5.6M |
| 2025-02-19 | 8.89 | 9.04 | 8.82 | 9.03 | 3.8M |
| 2025-02-18 | 8.97 | 9.02 | 8.84 | 8.89 | 4.5M |
| 2025-02-17 | 9.11 | 9.12 | 8.93 | 8.96 | 4.5M |
| 2025-02-14 | 8.99 | 9.15 | 8.98 | 9.07 | 3.4M |
| 2025-02-13 | 9.12 | 9.17 | 9.00 | 9.00 | 3.8M |
| 2025-02-12 | 9.03 | 9.32 | 8.96 | 9.13 | 5.2M |
| 2025-02-11 | 9.16 | 9.23 | 9.00 | 9.05 | 5.6M |
| 2025-02-10 | 9.30 | 9.30 | 9.13 | 9.18 | 4.9M |
| 2025-02-07 | 9.24 | 9.32 | 9.15 | 9.23 | 6.3M |
| 2025-02-06 | 9.09 | 9.25 | 9.02 | 9.25 | 5.3M |
| 2025-02-05 | 9.02 | 9.14 | 8.94 | 9.07 | 3.7M |
| 2025-01-27 | 9.07 | 9.16 | 8.99 | 9.01 | 3.0M |
| 2025-01-24 | 8.89 | 9.05 | 8.85 | 9.03 | 3.4M |
| 2025-01-23 | 9.03 | 9.07 | 8.88 | 8.88 | 3.8M |
| 2025-01-22 | 8.98 | 9.05 | 8.88 | 8.97 | 2.5M |
| 2025-01-21 | 8.92 | 9.04 | 8.85 | 9.03 | 3.6M |
| 2025-01-20 | 8.85 | 9.00 | 8.85 | 8.92 | 3.9M |
| 2025-01-17 | 8.76 | 8.88 | 8.71 | 8.85 | 4.0M |
| 2025-01-16 | 8.71 | 8.85 | 8.71 | 8.75 | 3.8M |
| 2025-01-15 | 8.79 | 8.82 | 8.68 | 8.71 | 4.1M |
| 2025-01-14 | 8.49 | 8.81 | 8.47 | 8.81 | 6.6M |
| 2025-01-13 | 8.48 | 8.60 | 8.42 | 8.49 | 4.5M |
| 2025-01-10 | 8.52 | 8.63 | 8.47 | 8.51 | 5.2M |
| 2025-01-09 | 8.67 | 8.77 | 8.48 | 8.52 | 8.6M |
| 2025-01-08 | 8.72 | 8.78 | 8.50 | 8.71 | 5.5M |
| 2025-01-07 | 8.61 | 8.86 | 8.60 | 8.71 | 5.0M |
| 2025-01-06 | 8.57 | 8.76 | 8.41 | 8.65 | 4.7M |
| 2025-01-03 | 8.66 | 8.83 | 8.51 | 8.56 | 7.2M |
| 2025-01-02 | 8.99 | 9.02 | 8.61 | 8.67 | 8.7M |