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 | 4.49 | 4.95 | 4.49 | 4.95 | 57.0M |
| 2025-09-25 | 4.55 | 4.63 | 4.46 | 4.50 | 26.7M |
| 2025-09-24 | 4.35 | 4.76 | 4.26 | 4.64 | 56.7M |
| 2025-09-23 | 4.36 | 4.50 | 4.19 | 4.33 | 25.4M |
| 2025-09-22 | 4.39 | 4.41 | 4.29 | 4.39 | 18.5M |
| 2025-09-19 | 4.40 | 4.43 | 4.27 | 4.41 | 21.1M |
| 2025-09-18 | 4.57 | 4.63 | 4.30 | 4.40 | 32.8M |
| 2025-09-17 | 4.56 | 4.65 | 4.47 | 4.57 | 21.7M |
| 2025-09-16 | 4.43 | 4.60 | 4.42 | 4.55 | 25.0M |
| 2025-09-15 | 4.58 | 4.60 | 4.38 | 4.47 | 30.4M |
| 2025-09-12 | 4.41 | 4.50 | 4.36 | 4.50 | 26.1M |
| 2025-09-11 | 4.41 | 4.44 | 4.29 | 4.41 | 28.5M |
| 2025-09-10 | 4.47 | 4.63 | 4.37 | 4.44 | 36.9M |
| 2025-09-09 | 4.55 | 4.66 | 4.45 | 4.45 | 66.9M |
| 2025-09-08 | 4.21 | 4.68 | 4.21 | 4.64 | 95.1M |
| 2025-09-05 | 4.10 | 4.28 | 3.99 | 4.25 | 30.0M |
| 2025-09-04 | 4.14 | 4.22 | 4.02 | 4.11 | 29.0M |
| 2025-09-03 | 3.98 | 4.24 | 3.97 | 4.14 | 45.0M |
| 2025-09-02 | 4.09 | 4.14 | 3.93 | 3.98 | 26.9M |
| 2025-09-01 | 3.86 | 4.18 | 3.86 | 4.11 | 45.2M |
| 2025-08-29 | 4.00 | 4.00 | 3.87 | 3.89 | 17.9M |
| 2025-08-28 | 3.93 | 4.04 | 3.84 | 3.95 | 27.7M |
| 2025-08-27 | 3.89 | 4.14 | 3.88 | 3.97 | 39.0M |
| 2025-08-26 | 3.93 | 3.96 | 3.82 | 3.92 | 31.2M |
| 2025-08-25 | 3.88 | 4.17 | 3.87 | 3.97 | 50.6M |
| 2025-08-22 | 3.80 | 3.88 | 3.73 | 3.84 | 24.8M |
| 2025-08-21 | 3.71 | 3.82 | 3.67 | 3.81 | 22.7M |
| 2025-08-20 | 3.77 | 3.77 | 3.66 | 3.71 | 17.3M |
| 2025-08-19 | 3.66 | 3.89 | 3.66 | 3.75 | 32.6M |
| 2025-08-18 | 3.73 | 3.73 | 3.65 | 3.66 | 22.3M |
| 2025-08-15 | 3.71 | 3.75 | 3.66 | 3.73 | 23.8M |
| 2025-08-14 | 3.80 | 3.84 | 3.69 | 3.70 | 24.7M |
| 2025-08-13 | 3.90 | 3.91 | 3.78 | 3.82 | 25.4M |
| 2025-08-12 | 3.80 | 4.02 | 3.78 | 3.89 | 37.1M |
| 2025-08-11 | 3.81 | 3.95 | 3.78 | 3.80 | 39.5M |
| 2025-08-08 | 3.78 | 3.89 | 3.72 | 3.84 | 54.2M |
| 2025-08-07 | 3.68 | 3.89 | 3.65 | 3.71 | 53.8M |
| 2025-08-06 | 3.62 | 3.72 | 3.55 | 3.68 | 87.8M |
| 2025-08-05 | 3.38 | 3.72 | 3.38 | 3.72 | 74.4M |
| 2025-08-04 | 3.36 | 3.40 | 3.35 | 3.38 | 10.7M |
| 2025-08-01 | 3.45 | 3.46 | 3.38 | 3.40 | 14.0M |
| 2025-07-31 | 3.49 | 3.52 | 3.36 | 3.45 | 24.8M |
| 2025-07-30 | 3.52 | 3.54 | 3.46 | 3.49 | 15.5M |
| 2025-07-29 | 3.44 | 3.55 | 3.40 | 3.52 | 25.8M |
| 2025-07-28 | 3.44 | 3.45 | 3.36 | 3.44 | 15.9M |
| 2025-07-25 | 3.42 | 3.44 | 3.36 | 3.40 | 13.9M |
| 2025-07-24 | 3.33 | 3.42 | 3.31 | 3.40 | 14.8M |
| 2025-07-23 | 3.42 | 3.45 | 3.30 | 3.33 | 21.8M |
| 2025-07-22 | 3.40 | 3.42 | 3.34 | 3.42 | 14.0M |
| 2025-07-21 | 3.33 | 3.44 | 3.33 | 3.39 | 17.2M |
| 2025-07-18 | 3.31 | 3.32 | 3.26 | 3.28 | 8.6M |
| 2025-07-17 | 3.28 | 3.33 | 3.26 | 3.30 | 10.4M |
| 2025-07-16 | 3.27 | 3.34 | 3.26 | 3.28 | 12.3M |
| 2025-07-15 | 3.32 | 3.35 | 3.20 | 3.28 | 20.5M |
| 2025-07-14 | 3.41 | 3.43 | 3.33 | 3.35 | 18.4M |
| 2025-07-11 | 3.36 | 3.45 | 3.35 | 3.41 | 25.6M |
| 2025-07-10 | 3.24 | 3.37 | 3.23 | 3.35 | 21.3M |
| 2025-07-09 | 3.26 | 3.29 | 3.24 | 3.25 | 13.8M |
| 2025-07-08 | 3.23 | 3.25 | 3.19 | 3.25 | 14.7M |
| 2025-07-07 | 3.11 | 3.24 | 3.10 | 3.23 | 35.9M |
| 2025-07-04 | 3.11 | 3.13 | 3.08 | 3.10 | 11.6M |
| 2025-07-03 | 3.11 | 3.14 | 3.09 | 3.10 | 10.3M |
| 2025-07-02 | 3.09 | 3.11 | 3.06 | 3.11 | 9.9M |
| 2025-07-01 | 3.11 | 3.11 | 3.06 | 3.08 | 7.2M |
| 2025-06-30 | 3.10 | 3.11 | 3.08 | 3.09 | 5.8M |
| 2025-06-27 | 3.12 | 3.15 | 3.09 | 3.10 | 8.1M |
| 2025-06-26 | 3.13 | 3.14 | 3.09 | 3.10 | 8.2M |
| 2025-06-25 | 3.10 | 3.13 | 3.05 | 3.12 | 9.8M |
| 2025-06-24 | 3.01 | 3.07 | 3.00 | 3.07 | 6.2M |
| 2025-06-23 | 2.97 | 3.02 | 2.94 | 3.01 | 7.5M |
| 2025-06-20 | 3.00 | 3.03 | 2.98 | 2.99 | 6.1M |
| 2025-06-19 | 3.06 | 3.08 | 2.99 | 3.00 | 10.6M |
| 2025-06-18 | 3.11 | 3.12 | 3.06 | 3.06 | 8.4M |
| 2025-06-17 | 3.12 | 3.13 | 3.09 | 3.13 | 5.9M |
| 2025-06-16 | 3.09 | 3.17 | 3.08 | 3.12 | 10.0M |
| 2025-06-13 | 3.14 | 3.14 | 3.08 | 3.08 | 12.7M |
| 2025-06-12 | 3.17 | 3.19 | 3.12 | 3.15 | 10.0M |
| 2025-06-11 | 3.16 | 3.20 | 3.16 | 3.18 | 8.7M |
| 2025-06-10 | 3.18 | 3.21 | 3.12 | 3.15 | 12.1M |
| 2025-06-09 | 3.17 | 3.20 | 3.15 | 3.18 | 5.5M |
| 2025-06-06 | 3.18 | 3.19 | 3.15 | 3.18 | 8.2M |
| 2025-06-05 | 3.21 | 3.22 | 3.14 | 3.17 | 7.0M |
| 2025-06-04 | 3.16 | 3.21 | 3.15 | 3.21 | 7.8M |
| 2025-06-03 | 3.15 | 3.17 | 3.14 | 3.17 | 5.6M |
| 2025-05-30 | 3.16 | 3.18 | 3.14 | 3.16 | 7.0M |
| 2025-05-29 | 3.12 | 3.17 | 3.11 | 3.16 | 5.6M |
| 2025-05-28 | 3.16 | 3.18 | 3.11 | 3.12 | 5.3M |
| 2025-05-27 | 3.12 | 3.17 | 3.11 | 3.17 | 9.6M |
| 2025-05-26 | 3.08 | 3.14 | 3.08 | 3.11 | 5.6M |
| 2025-05-23 | 3.15 | 3.16 | 3.08 | 3.09 | 10.6M |
| 2025-05-22 | 3.19 | 3.20 | 3.13 | 3.15 | 7.4M |
| 2025-05-21 | 3.20 | 3.22 | 3.17 | 3.19 | 5.5M |
| 2025-05-20 | 3.23 | 3.24 | 3.18 | 3.21 | 7.9M |
| 2025-05-19 | 3.13 | 3.26 | 3.13 | 3.23 | 18.5M |
| 2025-05-16 | 3.14 | 3.16 | 3.10 | 3.11 | 8.6M |
| 2025-05-15 | 3.18 | 3.20 | 3.13 | 3.13 | 9.7M |
| 2025-05-14 | 3.15 | 3.20 | 3.12 | 3.17 | 7.7M |
| 2025-05-13 | 3.19 | 3.20 | 3.14 | 3.15 | 8.4M |
| 2025-05-12 | 3.18 | 3.20 | 3.13 | 3.17 | 6.8M |
| 2025-05-09 | 3.24 | 3.25 | 3.15 | 3.17 | 8.6M |
| 2025-05-08 | 3.22 | 3.25 | 3.18 | 3.23 | 6.1M |
| 2025-05-07 | 3.21 | 3.35 | 3.20 | 3.21 | 12.0M |
| 2025-05-06 | 3.12 | 3.17 | 3.10 | 3.16 | 9.2M |
| 2025-04-30 | 3.11 | 3.17 | 3.09 | 3.10 | 10.3M |
| 2025-04-29 | 3.08 | 3.11 | 3.06 | 3.11 | 9.8M |
| 2025-04-28 | 3.26 | 3.27 | 3.06 | 3.08 | 19.0M |
| 2025-04-25 | 3.27 | 3.40 | 3.25 | 3.26 | 15.7M |
| 2025-04-24 | 3.26 | 3.33 | 3.22 | 3.27 | 9.8M |
| 2025-04-23 | 3.30 | 3.34 | 3.23 | 3.25 | 9.0M |
| 2025-04-22 | 3.22 | 3.34 | 3.21 | 3.32 | 13.5M |
| 2025-04-21 | 3.26 | 3.26 | 3.17 | 3.22 | 8.4M |
| 2025-04-18 | 3.16 | 3.26 | 3.14 | 3.24 | 11.1M |
| 2025-04-17 | 3.07 | 3.22 | 3.06 | 3.17 | 12.6M |
| 2025-04-16 | 3.08 | 3.12 | 3.02 | 3.08 | 6.9M |
| 2025-04-15 | 3.15 | 3.16 | 3.07 | 3.08 | 6.9M |
| 2025-04-14 | 3.13 | 3.16 | 3.10 | 3.13 | 8.7M |
| 2025-04-11 | 3.12 | 3.15 | 3.07 | 3.10 | 10.7M |
| 2025-04-10 | 3.07 | 3.15 | 3.03 | 3.13 | 13.1M |
| 2025-04-09 | 2.88 | 3.04 | 2.73 | 3.02 | 15.8M |
| 2025-04-08 | 2.95 | 2.99 | 2.80 | 2.91 | 13.9M |
| 2025-04-07 | 3.20 | 3.21 | 2.96 | 2.96 | 16.8M |
| 2025-04-03 | 3.22 | 3.32 | 3.20 | 3.29 | 8.9M |
| 2025-04-02 | 3.24 | 3.25 | 3.21 | 3.23 | 4.0M |
| 2025-04-01 | 3.22 | 3.25 | 3.21 | 3.23 | 6.2M |
| 2025-03-31 | 3.27 | 3.28 | 3.19 | 3.21 | 8.8M |
| 2025-03-28 | 3.34 | 3.34 | 3.27 | 3.29 | 7.7M |
| 2025-03-27 | 3.37 | 3.37 | 3.28 | 3.34 | 6.5M |
| 2025-03-26 | 3.29 | 3.38 | 3.27 | 3.35 | 8.2M |
| 2025-03-25 | 3.30 | 3.33 | 3.25 | 3.30 | 8.5M |
| 2025-03-24 | 3.35 | 3.36 | 3.25 | 3.30 | 12.2M |
| 2025-03-21 | 3.39 | 3.41 | 3.33 | 3.35 | 8.6M |
| 2025-03-20 | 3.39 | 3.44 | 3.38 | 3.39 | 7.9M |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.39 | 5.8M |
| 2025-03-18 | 3.46 | 3.47 | 3.37 | 3.43 | 11.6M |
| 2025-03-17 | 3.38 | 3.54 | 3.37 | 3.46 | 22.1M |
| 2025-03-14 | 3.29 | 3.35 | 3.25 | 3.35 | 12.4M |
| 2025-03-13 | 3.25 | 3.31 | 3.21 | 3.28 | 9.4M |
| 2025-03-12 | 3.28 | 3.28 | 3.24 | 3.26 | 6.1M |
| 2025-03-11 | 3.21 | 3.27 | 3.14 | 3.27 | 8.4M |
| 2025-03-10 | 3.24 | 3.28 | 3.22 | 3.23 | 7.1M |
| 2025-03-07 | 3.29 | 3.31 | 3.22 | 3.22 | 8.8M |
| 2025-03-06 | 3.24 | 3.32 | 3.21 | 3.31 | 14.4M |
| 2025-03-05 | 3.30 | 3.31 | 3.17 | 3.23 | 12.6M |
| 2025-03-04 | 3.28 | 3.31 | 3.26 | 3.29 | 8.1M |
| 2025-03-03 | 3.30 | 3.39 | 3.28 | 3.30 | 9.7M |
| 2025-02-28 | 3.38 | 3.40 | 3.30 | 3.30 | 13.5M |
| 2025-02-27 | 3.42 | 3.49 | 3.35 | 3.39 | 11.0M |
| 2025-02-26 | 3.35 | 3.47 | 3.34 | 3.41 | 13.9M |
| 2025-02-25 | 3.34 | 3.41 | 3.32 | 3.33 | 8.4M |
| 2025-02-24 | 3.30 | 3.42 | 3.28 | 3.37 | 12.9M |
| 2025-02-21 | 3.35 | 3.35 | 3.26 | 3.31 | 10.1M |
| 2025-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | 8.6M |
| 2025-02-19 | 3.32 | 3.35 | 3.30 | 3.33 | 10.5M |
| 2025-02-18 | 3.45 | 3.45 | 3.30 | 3.32 | 10.4M |
| 2025-02-17 | 3.39 | 3.49 | 3.38 | 3.44 | 10.3M |
| 2025-02-14 | 3.48 | 3.49 | 3.38 | 3.39 | 10.9M |
| 2025-02-13 | 3.44 | 3.52 | 3.42 | 3.49 | 14.5M |
| 2025-02-12 | 3.41 | 3.46 | 3.34 | 3.44 | 10.4M |
| 2025-02-11 | 3.49 | 3.50 | 3.37 | 3.39 | 10.2M |
| 2025-02-10 | 3.36 | 3.50 | 3.34 | 3.48 | 15.5M |
| 2025-02-07 | 3.21 | 3.45 | 3.21 | 3.35 | 20.9M |
| 2025-02-06 | 3.21 | 3.22 | 3.14 | 3.22 | 9.5M |
| 2025-02-05 | 3.18 | 3.22 | 3.16 | 3.21 | 7.6M |
| 2025-01-27 | 3.18 | 3.27 | 3.16 | 3.17 | 7.6M |
| 2025-01-24 | 3.17 | 3.20 | 3.14 | 3.18 | 7.5M |
| 2025-01-23 | 3.22 | 3.25 | 3.15 | 3.18 | 10.3M |
| 2025-01-22 | 3.20 | 3.21 | 3.12 | 3.15 | 9.4M |
| 2025-01-21 | 3.24 | 3.32 | 3.20 | 3.21 | 14.3M |
| 2025-01-20 | 3.23 | 3.28 | 3.14 | 3.23 | 11.7M |
| 2025-01-17 | 3.23 | 3.27 | 3.17 | 3.24 | 8.0M |
| 2025-01-16 | 3.25 | 3.30 | 3.20 | 3.26 | 9.7M |
| 2025-01-15 | 3.25 | 3.28 | 3.18 | 3.23 | 8.3M |
| 2025-01-14 | 3.14 | 3.25 | 3.12 | 3.24 | 11.7M |
| 2025-01-13 | 3.07 | 3.14 | 2.99 | 3.14 | 8.7M |
| 2025-01-10 | 3.23 | 3.25 | 3.09 | 3.10 | 12.3M |
| 2025-01-09 | 3.22 | 3.28 | 3.20 | 3.22 | 6.0M |
| 2025-01-08 | 3.30 | 3.30 | 3.15 | 3.24 | 10.5M |
| 2025-01-07 | 3.24 | 3.29 | 3.14 | 3.28 | 10.6M |
| 2025-01-06 | 3.31 | 3.34 | 3.20 | 3.24 | 13.0M |
| 2025-01-03 | 3.48 | 3.51 | 3.30 | 3.31 | 17.8M |
| 2025-01-02 | 3.59 | 3.65 | 3.43 | 3.48 | 13.2M |