7.22
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 7.21 | 7.24 | 6.82 | 6.82 | 65.0M |
| 2024-12-30 | 7.19 | 7.31 | 7.05 | 7.24 | 59.7M |
| 2024-12-27 | 7.31 | 7.50 | 7.21 | 7.22 | 95.0M |
| 2024-12-26 | 7.08 | 7.38 | 7.05 | 7.33 | 86.1M |
| 2024-12-25 | 7.21 | 7.26 | 7.03 | 7.15 | 63.3M |
| 2024-12-24 | 6.96 | 7.30 | 6.92 | 7.29 | 87.2M |
| 2024-12-23 | 7.24 | 7.26 | 6.87 | 6.92 | 58.4M |
| 2024-12-20 | 6.93 | 7.28 | 6.87 | 7.18 | 79.4M |
| 2024-12-19 | 6.73 | 6.98 | 6.68 | 6.95 | 47.7M |
| 2024-12-18 | 6.74 | 6.90 | 6.60 | 6.80 | 34.5M |
| 2024-12-17 | 6.92 | 6.94 | 6.71 | 6.73 | 40.3M |
| 2024-12-16 | 7.11 | 7.16 | 6.88 | 6.93 | 48.8M |
| 2024-12-13 | 7.18 | 7.30 | 7.10 | 7.12 | 73.2M |
| 2024-12-12 | 7.17 | 7.35 | 7.09 | 7.35 | 103.7M |
| 2024-12-11 | 7.00 | 7.17 | 6.96 | 7.13 | 65.2M |
| 2024-12-10 | 7.01 | 7.15 | 6.94 | 7.00 | 88.8M |
| 2024-12-09 | 6.86 | 6.94 | 6.71 | 6.78 | 42.1M |
| 2024-12-06 | 6.81 | 6.93 | 6.70 | 6.87 | 51.4M |
| 2024-12-05 | 6.70 | 6.87 | 6.68 | 6.83 | 41.8M |
| 2024-12-04 | 6.89 | 6.96 | 6.67 | 6.73 | 50.7M |
| 2024-12-03 | 6.87 | 6.91 | 6.76 | 6.87 | 44.3M |
| 2024-12-02 | 6.70 | 6.89 | 6.68 | 6.88 | 50.2M |
| 2024-11-29 | 6.63 | 6.82 | 6.50 | 6.72 | 56.0M |
| 2024-11-28 | 6.71 | 6.80 | 6.63 | 6.67 | 46.6M |
| 2024-11-27 | 6.45 | 6.72 | 6.30 | 6.71 | 52.4M |
| 2024-11-26 | 6.69 | 6.74 | 6.50 | 6.52 | 58.7M |
| 2024-11-25 | 6.75 | 6.83 | 6.58 | 6.74 | 44.3M |
| 2024-11-22 | 7.10 | 7.20 | 6.72 | 6.75 | 57.0M |
| 2024-11-21 | 7.12 | 7.15 | 7.02 | 7.14 | 46.6M |
| 2024-11-20 | 7.01 | 7.18 | 6.95 | 7.16 | 55.3M |
| 2024-11-19 | 6.76 | 7.01 | 6.74 | 7.00 | 52.6M |
| 2024-11-18 | 7.06 | 7.11 | 6.67 | 6.72 | 63.8M |
| 2024-11-15 | 7.30 | 7.42 | 7.00 | 7.01 | 60.7M |
| 2024-11-14 | 7.60 | 7.65 | 7.25 | 7.28 | 61.2M |
| 2024-11-13 | 7.58 | 7.65 | 7.37 | 7.63 | 68.4M |
| 2024-11-12 | 8.00 | 8.03 | 7.55 | 7.65 | 104.5M |
| 2024-11-11 | 7.60 | 7.95 | 7.55 | 7.90 | 123.8M |
| 2024-11-08 | 7.78 | 7.93 | 7.62 | 7.64 | 127.6M |
| 2024-11-07 | 7.63 | 7.73 | 7.46 | 7.73 | 105.8M |
| 2024-11-06 | 7.55 | 7.95 | 7.52 | 7.72 | 142.6M |
| 2024-11-05 | 7.24 | 7.58 | 7.20 | 7.51 | 96.3M |
| 2024-11-04 | 7.20 | 7.31 | 7.12 | 7.25 | 67.7M |
| 2024-11-01 | 7.65 | 7.74 | 7.14 | 7.16 | 133.5M |
| 2024-10-31 | 7.89 | 7.89 | 7.59 | 7.72 | 142.8M |
| 2024-10-30 | 7.35 | 8.09 | 7.35 | 7.85 | 186.9M |
| 2024-10-29 | 7.84 | 7.84 | 7.44 | 7.44 | 176.4M |
| 2024-10-28 | 8.17 | 8.25 | 7.70 | 7.95 | 184.1M |
| 2024-10-25 | 7.81 | 8.24 | 7.55 | 7.95 | 224.6M |
| 2024-10-24 | 7.90 | 8.03 | 7.47 | 7.63 | 253.1M |
| 2024-10-23 | 6.91 | 8.54 | 6.91 | 8.26 | 348.9M |
| 2024-10-22 | 7.17 | 7.87 | 6.96 | 7.25 | 315.3M |
| 2024-10-21 | 6.42 | 6.70 | 6.34 | 6.56 | 116.4M |
| 2024-10-18 | 5.90 | 6.50 | 5.87 | 6.31 | 106.1M |
| 2024-10-17 | 5.88 | 6.05 | 5.87 | 5.89 | 50.7M |
| 2024-10-16 | 5.79 | 5.96 | 5.76 | 5.85 | 44.2M |
| 2024-10-15 | 6.00 | 6.18 | 5.90 | 5.92 | 65.2M |
| 2024-10-14 | 5.79 | 6.03 | 5.69 | 6.03 | 60.8M |
| 2024-10-11 | 6.16 | 6.19 | 5.66 | 5.80 | 77.6M |
| 2024-10-10 | 6.35 | 6.52 | 6.14 | 6.20 | 80.0M |
| 2024-10-09 | 6.89 | 6.91 | 6.21 | 6.22 | 145.8M |
| 2024-10-08 | 7.30 | 7.30 | 6.53 | 7.24 | 172.5M |
| 2024-09-30 | 5.56 | 6.17 | 5.52 | 6.10 | 119.0M |
| 2024-09-27 | 5.17 | 5.43 | 5.14 | 5.35 | 63.0M |
| 2024-09-26 | 5.00 | 5.10 | 4.96 | 5.10 | 33.5M |
| 2024-09-25 | 5.01 | 5.09 | 4.97 | 4.98 | 34.9M |
| 2024-09-24 | 4.82 | 4.97 | 4.79 | 4.97 | 28.9M |
| 2024-09-23 | 4.82 | 4.88 | 4.77 | 4.80 | 16.6M |
| 2024-09-20 | 4.84 | 4.87 | 4.78 | 4.82 | 16.2M |
| 2024-09-19 | 4.72 | 4.88 | 4.69 | 4.84 | 22.3M |
| 2024-09-18 | 4.79 | 4.82 | 4.64 | 4.69 | 19.2M |
| 2024-09-13 | 4.87 | 4.91 | 4.77 | 4.78 | 20.1M |
| 2024-09-12 | 4.95 | 4.99 | 4.86 | 4.87 | 19.1M |
| 2024-09-11 | 5.00 | 5.02 | 4.90 | 4.93 | 21.1M |
| 2024-09-10 | 4.93 | 5.05 | 4.83 | 5.02 | 28.5M |
| 2024-09-09 | 4.94 | 5.01 | 4.91 | 4.94 | 22.4M |
| 2024-09-06 | 5.10 | 5.13 | 4.96 | 4.98 | 50.2M |
| 2024-09-05 | 5.10 | 5.37 | 5.03 | 5.17 | 61.4M |
| 2024-09-04 | 5.04 | 5.16 | 5.01 | 5.09 | 45.9M |
| 2024-09-03 | 5.02 | 5.12 | 5.01 | 5.08 | 27.3M |
| 2024-09-02 | 5.05 | 5.14 | 5.02 | 5.06 | 41.3M |
| 2024-08-30 | 5.03 | 5.13 | 4.97 | 5.05 | 59.6M |
| 2024-08-29 | 4.75 | 5.02 | 4.75 | 5.00 | 54.1M |
| 2024-08-28 | 4.69 | 4.77 | 4.66 | 4.74 | 13.6M |
| 2024-08-27 | 4.81 | 4.82 | 4.69 | 4.71 | 17.5M |
| 2024-08-26 | 4.82 | 4.86 | 4.76 | 4.84 | 15.0M |
| 2024-08-23 | 4.76 | 4.84 | 4.72 | 4.82 | 16.3M |
| 2024-08-22 | 4.86 | 4.88 | 4.75 | 4.77 | 17.5M |
| 2024-08-21 | 4.83 | 4.96 | 4.83 | 4.85 | 20.5M |
| 2024-08-20 | 4.91 | 4.96 | 4.81 | 4.87 | 24.8M |
| 2024-08-19 | 4.93 | 4.96 | 4.87 | 4.89 | 23.5M |
| 2024-08-16 | 4.88 | 5.01 | 4.87 | 4.92 | 35.1M |
| 2024-08-15 | 4.80 | 4.96 | 4.76 | 4.90 | 36.4M |
| 2024-08-14 | 4.75 | 4.84 | 4.73 | 4.80 | 31.2M |
| 2024-08-13 | 4.60 | 4.79 | 4.60 | 4.74 | 31.3M |
| 2024-08-12 | 4.62 | 4.68 | 4.57 | 4.60 | 23.3M |
| 2024-08-09 | 4.60 | 4.68 | 4.58 | 4.65 | 23.8M |
| 2024-08-08 | 4.54 | 4.63 | 4.47 | 4.57 | 17.6M |
| 2024-08-07 | 4.51 | 4.61 | 4.50 | 4.55 | 18.1M |
| 2024-08-06 | 4.59 | 4.63 | 4.47 | 4.53 | 19.9M |
| 2024-08-05 | 4.63 | 4.71 | 4.51 | 4.51 | 23.7M |
| 2024-08-02 | 4.77 | 4.83 | 4.66 | 4.67 | 19.2M |
| 2024-08-01 | 4.81 | 4.84 | 4.76 | 4.81 | 24.7M |
| 2024-07-31 | 4.56 | 4.79 | 4.53 | 4.79 | 27.7M |
| 2024-07-30 | 4.52 | 4.57 | 4.46 | 4.56 | 12.5M |
| 2024-07-29 | 4.51 | 4.57 | 4.49 | 4.53 | 14.4M |
| 2024-07-26 | 4.41 | 4.53 | 4.38 | 4.51 | 17.3M |
| 2024-07-25 | 4.40 | 4.47 | 4.32 | 4.41 | 17.0M |
| 2024-07-24 | 4.57 | 4.59 | 4.42 | 4.43 | 24.2M |
| 2024-07-23 | 4.73 | 4.73 | 4.55 | 4.55 | 19.5M |
| 2024-07-22 | 4.73 | 4.77 | 4.69 | 4.72 | 13.9M |
| 2024-07-19 | 4.66 | 4.77 | 4.65 | 4.74 | 18.2M |
| 2024-07-18 | 4.73 | 4.75 | 4.57 | 4.69 | 22.1M |
| 2024-07-17 | 4.86 | 4.86 | 4.73 | 4.73 | 16.8M |
| 2024-07-16 | 4.83 | 4.87 | 4.77 | 4.86 | 14.0M |
| 2024-07-15 | 4.89 | 4.91 | 4.80 | 4.82 | 14.4M |
| 2024-07-12 | 4.92 | 4.93 | 4.85 | 4.89 | 16.2M |
| 2024-07-11 | 4.81 | 4.95 | 4.78 | 4.95 | 28.5M |
| 2024-07-10 | 4.71 | 4.79 | 4.68 | 4.73 | 18.5M |
| 2024-07-09 | 4.52 | 4.73 | 4.47 | 4.72 | 24.5M |
| 2024-07-08 | 4.58 | 4.66 | 4.50 | 4.52 | 14.5M |
| 2024-07-05 | 4.62 | 4.66 | 4.54 | 4.63 | 15.7M |
| 2024-07-04 | 4.73 | 4.78 | 4.59 | 4.61 | 16.8M |
| 2024-07-03 | 4.78 | 4.79 | 4.69 | 4.74 | 15.6M |
| 2024-07-02 | 4.80 | 4.87 | 4.75 | 4.78 | 17.0M |
| 2024-07-01 | 4.86 | 4.86 | 4.68 | 4.81 | 26.4M |
| 2024-06-28 | 4.69 | 4.95 | 4.65 | 4.86 | 32.7M |
| 2024-06-27 | 4.72 | 4.83 | 4.68 | 4.69 | 21.9M |
| 2024-06-26 | 4.53 | 4.78 | 4.46 | 4.76 | 25.4M |
| 2024-06-25 | 4.67 | 4.69 | 4.47 | 4.51 | 22.1M |
| 2024-06-24 | 4.86 | 4.90 | 4.63 | 4.65 | 25.6M |
| 2024-06-21 | 4.96 | 4.96 | 4.84 | 4.91 | 15.9M |
| 2024-06-20 | 5.03 | 5.07 | 4.94 | 4.95 | 20.2M |
| 2024-06-19 | 5.08 | 5.11 | 5.02 | 5.05 | 19.9M |
| 2024-06-18 | 5.10 | 5.11 | 5.03 | 5.08 | 22.9M |
| 2024-06-17 | 4.96 | 5.10 | 4.96 | 5.05 | 28.7M |
| 2024-06-14 | 4.95 | 5.00 | 4.90 | 4.99 | 20.5M |
| 2024-06-13 | 4.96 | 5.02 | 4.93 | 4.95 | 21.2M |
| 2024-06-12 | 4.92 | 5.04 | 4.89 | 4.99 | 26.7M |
| 2024-06-11 | 4.73 | 4.94 | 4.66 | 4.93 | 32.1M |
| 2024-06-07 | 4.71 | 4.80 | 4.62 | 4.72 | 21.9M |
| 2024-06-06 | 4.80 | 4.92 | 4.62 | 4.65 | 29.5M |
| 2024-06-05 | 4.84 | 4.90 | 4.77 | 4.78 | 19.4M |
| 2024-06-04 | 4.95 | 4.95 | 4.75 | 4.84 | 28.2M |
| 2024-06-03 | 5.03 | 5.05 | 4.92 | 4.97 | 26.5M |
| 2024-05-31 | 4.90 | 5.06 | 4.88 | 4.98 | 30.1M |
| 2024-05-30 | 4.87 | 4.92 | 4.79 | 4.88 | 18.4M |
| 2024-05-29 | 4.87 | 4.96 | 4.86 | 4.88 | 17.8M |
| 2024-05-28 | 4.95 | 5.06 | 4.90 | 4.90 | 24.9M |
| 2024-05-27 | 4.91 | 4.96 | 4.81 | 4.95 | 23.1M |
| 2024-05-24 | 5.02 | 5.08 | 4.91 | 4.92 | 21.2M |
| 2024-05-23 | 5.14 | 5.14 | 5.01 | 5.04 | 27.1M |
| 2024-05-22 | 5.09 | 5.16 | 5.06 | 5.14 | 31.9M |
| 2024-05-21 | 5.05 | 5.18 | 5.01 | 5.16 | 41.6M |
| 2024-05-20 | 5.10 | 5.15 | 5.05 | 5.07 | 28.4M |
| 2024-05-17 | 4.94 | 5.07 | 4.89 | 5.06 | 29.8M |
| 2024-05-16 | 4.98 | 5.07 | 4.98 | 5.01 | 22.1M |
| 2024-05-15 | 5.01 | 5.04 | 4.93 | 4.97 | 15.6M |
| 2024-05-14 | 5.00 | 5.08 | 4.97 | 4.99 | 19.7M |
| 2024-05-13 | 5.01 | 5.06 | 4.91 | 4.98 | 22.2M |
| 2024-05-10 | 5.14 | 5.17 | 5.01 | 5.03 | 19.0M |
| 2024-05-09 | 5.04 | 5.14 | 5.03 | 5.11 | 18.8M |
| 2024-05-08 | 5.13 | 5.18 | 5.04 | 5.06 | 20.9M |
| 2024-05-07 | 5.19 | 5.21 | 5.12 | 5.15 | 19.1M |
| 2024-05-06 | 5.26 | 5.29 | 5.17 | 5.18 | 24.9M |
| 2024-04-30 | 5.19 | 5.21 | 5.12 | 5.16 | 24.6M |
| 2024-04-29 | 5.04 | 5.20 | 5.03 | 5.20 | 34.4M |
| 2024-04-26 | 4.86 | 5.06 | 4.85 | 5.02 | 33.7M |
| 2024-04-25 | 4.84 | 4.94 | 4.80 | 4.87 | 33.0M |
| 2024-04-24 | 4.66 | 4.83 | 4.64 | 4.81 | 26.5M |
| 2024-04-23 | 4.62 | 4.69 | 4.61 | 4.63 | 18.6M |
| 2024-04-22 | 4.59 | 4.68 | 4.48 | 4.61 | 19.4M |
| 2024-04-19 | 4.67 | 4.73 | 4.58 | 4.62 | 23.0M |
| 2024-04-18 | 4.77 | 4.81 | 4.64 | 4.69 | 26.1M |
| 2024-04-17 | 4.42 | 4.77 | 4.42 | 4.76 | 33.2M |
| 2024-04-16 | 4.63 | 4.68 | 4.34 | 4.35 | 33.6M |
| 2024-04-15 | 4.81 | 4.87 | 4.58 | 4.68 | 29.8M |
| 2024-04-12 | 4.83 | 4.90 | 4.78 | 4.79 | 18.7M |
| 2024-04-11 | 4.77 | 4.92 | 4.75 | 4.83 | 17.7M |
| 2024-04-10 | 5.00 | 5.00 | 4.77 | 4.82 | 25.0M |
| 2024-04-09 | 4.99 | 5.03 | 4.93 | 5.00 | 19.9M |
| 2024-04-08 | 5.10 | 5.10 | 4.98 | 4.98 | 21.6M |
| 2024-04-03 | 5.20 | 5.20 | 5.04 | 5.12 | 22.9M |
| 2024-04-02 | 5.32 | 5.32 | 5.16 | 5.21 | 26.7M |
| 2024-04-01 | 5.18 | 5.32 | 5.17 | 5.30 | 34.5M |
| 2024-03-29 | 5.04 | 5.15 | 4.98 | 5.15 | 26.5M |
| 2024-03-28 | 4.85 | 5.13 | 4.84 | 5.06 | 34.5M |
| 2024-03-27 | 5.12 | 5.13 | 4.84 | 4.86 | 35.6M |
| 2024-03-26 | 5.21 | 5.26 | 5.04 | 5.13 | 39.5M |
| 2024-03-25 | 5.38 | 5.44 | 5.19 | 5.21 | 35.4M |
| 2024-03-22 | 5.45 | 5.48 | 5.33 | 5.38 | 36.3M |
| 2024-03-21 | 5.49 | 5.52 | 5.41 | 5.48 | 36.8M |
| 2024-03-20 | 5.44 | 5.52 | 5.43 | 5.48 | 31.7M |
| 2024-03-19 | 5.46 | 5.52 | 5.43 | 5.45 | 43.8M |
| 2024-03-18 | 5.32 | 5.55 | 5.32 | 5.54 | 67.0M |
| 2024-03-15 | 5.24 | 5.34 | 5.17 | 5.33 | 34.0M |
| 2024-03-14 | 5.28 | 5.33 | 5.17 | 5.24 | 44.1M |
| 2024-03-13 | 5.38 | 5.40 | 5.29 | 5.32 | 42.4M |
| 2024-03-12 | 5.36 | 5.44 | 5.30 | 5.33 | 43.5M |
| 2024-03-11 | 5.28 | 5.36 | 5.20 | 5.36 | 57.3M |
| 2024-03-08 | 5.30 | 5.46 | 5.27 | 5.38 | 74.4M |
| 2024-03-07 | 5.50 | 5.56 | 5.20 | 5.21 | 90.7M |
| 2024-03-06 | 5.35 | 5.71 | 5.26 | 5.50 | 128.8M |
| 2024-03-05 | 5.12 | 5.84 | 5.11 | 5.51 | 146.5M |
| 2024-03-04 | 5.14 | 5.16 | 5.00 | 5.13 | 45.5M |
| 2024-03-01 | 5.00 | 5.14 | 5.00 | 5.11 | 44.6M |
| 2024-02-29 | 4.83 | 5.03 | 4.82 | 5.03 | 43.7M |
| 2024-02-28 | 5.16 | 5.26 | 4.84 | 4.85 | 61.5M |
| 2024-02-27 | 4.86 | 5.27 | 4.81 | 5.23 | 63.0M |
| 2024-02-26 | 4.83 | 4.94 | 4.80 | 4.85 | 40.3M |
| 2024-02-23 | 4.76 | 4.88 | 4.69 | 4.88 | 41.4M |
| 2024-02-22 | 4.68 | 4.78 | 4.63 | 4.71 | 33.3M |
| 2024-02-21 | 4.52 | 4.84 | 4.45 | 4.64 | 52.8M |
| 2024-02-20 | 4.60 | 4.94 | 4.49 | 4.73 | 65.3M |
| 2024-02-19 | 4.60 | 4.72 | 4.50 | 4.70 | 53.5M |
| 2024-02-08 | 4.20 | 4.64 | 4.19 | 4.58 | 52.8M |
| 2024-02-07 | 3.96 | 4.25 | 3.92 | 4.14 | 47.0M |
| 2024-02-06 | 3.57 | 4.02 | 3.53 | 3.93 | 45.5M |
| 2024-02-05 | 4.00 | 4.00 | 3.51 | 3.63 | 50.0M |
| 2024-02-02 | 4.27 | 4.36 | 3.88 | 4.04 | 34.0M |
| 2024-02-01 | 4.29 | 4.37 | 4.17 | 4.26 | 25.9M |
| 2024-01-31 | 4.55 | 4.57 | 4.28 | 4.30 | 28.2M |
| 2024-01-30 | 4.70 | 4.74 | 4.54 | 4.55 | 19.1M |
| 2024-01-29 | 4.94 | 4.95 | 4.69 | 4.71 | 24.0M |
| 2024-01-26 | 4.89 | 4.97 | 4.89 | 4.91 | 19.2M |
| 2024-01-25 | 4.80 | 4.95 | 4.73 | 4.94 | 19.9M |
| 2024-01-24 | 4.72 | 4.80 | 4.59 | 4.79 | 24.9M |
| 2024-01-23 | 4.68 | 4.76 | 4.61 | 4.71 | 25.1M |
| 2024-01-22 | 4.98 | 5.02 | 4.66 | 4.71 | 23.4M |
| 2024-01-19 | 5.09 | 5.13 | 4.97 | 5.00 | 16.5M |
| 2024-01-18 | 5.04 | 5.10 | 4.89 | 5.09 | 29.5M |
| 2024-01-17 | 5.23 | 5.23 | 5.04 | 5.06 | 20.1M |
| 2024-01-16 | 5.33 | 5.33 | 5.12 | 5.22 | 30.8M |
| 2024-01-15 | 5.29 | 5.41 | 5.24 | 5.34 | 16.7M |
| 2024-01-12 | 5.37 | 5.39 | 5.27 | 5.29 | 15.1M |
| 2024-01-11 | 5.25 | 5.42 | 5.24 | 5.39 | 20.7M |
| 2024-01-10 | 5.33 | 5.35 | 5.19 | 5.23 | 21.2M |
| 2024-01-09 | 5.39 | 5.47 | 5.27 | 5.31 | 31.6M |
| 2024-01-08 | 5.52 | 5.52 | 5.35 | 5.35 | 22.9M |
| 2024-01-05 | 5.67 | 5.72 | 5.49 | 5.53 | 22.7M |
| 2024-01-04 | 5.76 | 5.76 | 5.66 | 5.68 | 19.0M |
| 2024-01-03 | 5.90 | 5.91 | 5.70 | 5.76 | 36.8M |
| 2024-01-02 | 5.94 | 6.03 | 5.89 | 5.92 | 38.0M |