4.62
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 | 3.65 | 3.72 | 3.56 | 3.58 | 28.3M |
| 2024-12-30 | 3.69 | 3.70 | 3.59 | 3.63 | 18.5M |
| 2024-12-27 | 3.68 | 3.72 | 3.64 | 3.68 | 21.4M |
| 2024-12-26 | 3.54 | 3.74 | 3.53 | 3.67 | 29.8M |
| 2024-12-25 | 3.61 | 3.61 | 3.48 | 3.54 | 24.1M |
| 2024-12-24 | 3.58 | 3.63 | 3.56 | 3.61 | 22.9M |
| 2024-12-23 | 3.78 | 3.80 | 3.54 | 3.56 | 36.3M |
| 2024-12-20 | 3.73 | 3.81 | 3.71 | 3.77 | 24.5M |
| 2024-12-19 | 3.70 | 3.75 | 3.60 | 3.74 | 44.1M |
| 2024-12-18 | 3.80 | 3.81 | 3.68 | 3.73 | 32.8M |
| 2024-12-17 | 3.99 | 3.99 | 3.74 | 3.77 | 51.2M |
| 2024-12-16 | 4.03 | 4.08 | 3.96 | 4.00 | 38.2M |
| 2024-12-13 | 4.10 | 4.21 | 4.04 | 4.06 | 47.5M |
| 2024-12-12 | 4.15 | 4.16 | 4.04 | 4.14 | 53.6M |
| 2024-12-11 | 3.98 | 4.16 | 3.95 | 4.13 | 69.9M |
| 2024-12-10 | 4.20 | 4.23 | 3.95 | 3.97 | 71.4M |
| 2024-12-09 | 3.96 | 4.16 | 3.94 | 4.06 | 85.5M |
| 2024-12-06 | 3.75 | 4.09 | 3.72 | 3.98 | 97.9M |
| 2024-12-05 | 3.73 | 3.75 | 3.68 | 3.74 | 33.2M |
| 2024-12-04 | 3.90 | 3.90 | 3.69 | 3.73 | 58.6M |
| 2024-12-03 | 3.90 | 3.94 | 3.83 | 3.90 | 48.2M |
| 2024-12-02 | 3.79 | 3.90 | 3.78 | 3.90 | 69.0M |
| 2024-11-29 | 3.79 | 3.83 | 3.70 | 3.75 | 66.6M |
| 2024-11-28 | 3.74 | 3.95 | 3.72 | 3.79 | 89.5M |
| 2024-11-27 | 3.64 | 3.83 | 3.59 | 3.75 | 86.9M |
| 2024-11-26 | 4.06 | 4.12 | 3.72 | 3.72 | 144.4M |
| 2024-11-25 | 3.68 | 4.13 | 3.67 | 4.13 | 187.4M |
| 2024-11-22 | 3.73 | 3.91 | 3.61 | 3.75 | 189.0M |
| 2024-11-21 | 3.38 | 3.72 | 3.32 | 3.72 | 134.7M |
| 2024-11-20 | 3.43 | 3.50 | 3.36 | 3.50 | 32.4M |
| 2024-11-19 | 3.39 | 3.42 | 3.34 | 3.41 | 27.8M |
| 2024-11-18 | 3.44 | 3.51 | 3.37 | 3.39 | 38.9M |
| 2024-11-15 | 3.42 | 3.52 | 3.41 | 3.42 | 27.6M |
| 2024-11-14 | 3.48 | 3.50 | 3.40 | 3.41 | 19.5M |
| 2024-11-13 | 3.52 | 3.55 | 3.43 | 3.49 | 23.6M |
| 2024-11-12 | 3.59 | 3.60 | 3.49 | 3.56 | 33.7M |
| 2024-11-11 | 3.54 | 3.60 | 3.47 | 3.58 | 32.5M |
| 2024-11-08 | 3.53 | 3.68 | 3.50 | 3.54 | 49.4M |
| 2024-11-07 | 3.36 | 3.48 | 3.34 | 3.48 | 41.2M |
| 2024-11-06 | 3.35 | 3.48 | 3.33 | 3.37 | 44.5M |
| 2024-11-05 | 3.19 | 3.33 | 3.18 | 3.33 | 40.7M |
| 2024-11-04 | 3.19 | 3.20 | 3.14 | 3.20 | 21.0M |
| 2024-11-01 | 3.28 | 3.30 | 3.16 | 3.16 | 30.1M |
| 2024-10-31 | 3.21 | 3.34 | 3.21 | 3.28 | 32.1M |
| 2024-10-30 | 3.21 | 3.26 | 3.16 | 3.21 | 33.6M |
| 2024-10-29 | 3.37 | 3.38 | 3.22 | 3.23 | 39.5M |
| 2024-10-28 | 3.32 | 3.39 | 3.31 | 3.37 | 42.5M |
| 2024-10-25 | 3.39 | 3.40 | 3.28 | 3.30 | 49.1M |
| 2024-10-24 | 3.25 | 3.39 | 3.22 | 3.37 | 56.5M |
| 2024-10-23 | 3.21 | 3.53 | 3.21 | 3.32 | 80.0M |
| 2024-10-22 | 3.04 | 3.21 | 3.04 | 3.21 | 39.5M |
| 2024-10-21 | 3.14 | 3.15 | 2.95 | 3.04 | 50.5M |
| 2024-10-18 | 3.12 | 3.18 | 3.08 | 3.14 | 23.3M |
| 2024-10-17 | 3.18 | 3.20 | 3.10 | 3.12 | 16.2M |
| 2024-10-16 | 3.13 | 3.21 | 3.12 | 3.18 | 20.0M |
| 2024-10-15 | 3.25 | 3.27 | 3.16 | 3.17 | 22.5M |
| 2024-10-14 | 3.22 | 3.28 | 3.19 | 3.26 | 21.0M |
| 2024-10-11 | 3.26 | 3.27 | 3.17 | 3.22 | 23.3M |
| 2024-10-10 | 3.22 | 3.32 | 3.16 | 3.23 | 38.5M |
| 2024-10-09 | 3.46 | 3.47 | 3.22 | 3.22 | 53.8M |
| 2024-10-08 | 3.75 | 3.75 | 3.32 | 3.58 | 84.2M |
| 2024-09-30 | 3.25 | 3.46 | 3.20 | 3.41 | 66.4M |
| 2024-09-27 | 3.08 | 3.19 | 2.99 | 3.15 | 50.0M |
| 2024-09-26 | 2.88 | 3.09 | 2.84 | 3.07 | 48.2M |
| 2024-09-25 | 2.78 | 2.94 | 2.76 | 2.86 | 42.9M |
| 2024-09-24 | 2.68 | 2.70 | 2.63 | 2.70 | 17.4M |
| 2024-09-23 | 2.63 | 2.71 | 2.62 | 2.66 | 13.8M |
| 2024-09-20 | 2.66 | 2.68 | 2.61 | 2.65 | 13.8M |
| 2024-09-19 | 2.55 | 2.64 | 2.55 | 2.63 | 19.4M |
| 2024-09-18 | 2.58 | 2.60 | 2.50 | 2.55 | 24.2M |
| 2024-09-13 | 2.91 | 2.93 | 2.88 | 2.92 | 18.6M |
| 2024-09-12 | 2.90 | 2.92 | 2.87 | 2.90 | 11.3M |
| 2024-09-11 | 2.93 | 2.93 | 2.88 | 2.89 | 10.4M |
| 2024-09-10 | 2.89 | 2.93 | 2.87 | 2.93 | 14.4M |
| 2024-09-09 | 2.85 | 2.91 | 2.83 | 2.87 | 11.0M |
| 2024-09-06 | 2.92 | 2.93 | 2.85 | 2.87 | 13.9M |
| 2024-09-05 | 2.92 | 2.93 | 2.89 | 2.93 | 11.7M |
| 2024-09-04 | 2.92 | 2.96 | 2.89 | 2.92 | 17.0M |
| 2024-09-03 | 2.87 | 2.97 | 2.86 | 2.94 | 23.6M |
| 2024-09-02 | 2.83 | 2.90 | 2.81 | 2.86 | 25.7M |
| 2024-08-30 | 2.83 | 2.86 | 2.80 | 2.83 | 25.9M |
| 2024-08-29 | 2.80 | 2.85 | 2.77 | 2.83 | 17.3M |
| 2024-08-28 | 2.73 | 2.81 | 2.73 | 2.80 | 18.0M |
| 2024-08-27 | 2.73 | 2.78 | 2.71 | 2.73 | 23.3M |
| 2024-08-26 | 2.72 | 2.78 | 2.71 | 2.76 | 24.3M |
| 2024-08-23 | 2.70 | 2.74 | 2.65 | 2.70 | 38.2M |
| 2024-08-22 | 2.80 | 2.82 | 2.70 | 2.71 | 53.0M |
| 2024-08-21 | 2.83 | 2.98 | 2.73 | 2.88 | 85.7M |
| 2024-08-20 | 2.76 | 2.76 | 2.76 | 2.76 | 9.7M |
| 2024-08-19 | 2.51 | 2.53 | 2.49 | 2.51 | 7.5M |
| 2024-08-16 | 2.53 | 2.54 | 2.51 | 2.52 | 7.9M |
| 2024-08-15 | 2.50 | 2.54 | 2.48 | 2.52 | 9.4M |
| 2024-08-14 | 2.54 | 2.55 | 2.50 | 2.51 | 7.0M |
| 2024-08-13 | 2.52 | 2.55 | 2.49 | 2.55 | 9.2M |
| 2024-08-12 | 2.54 | 2.56 | 2.50 | 2.52 | 10.5M |
| 2024-08-09 | 2.55 | 2.57 | 2.52 | 2.53 | 8.2M |
| 2024-08-08 | 2.52 | 2.56 | 2.50 | 2.54 | 7.7M |
| 2024-08-07 | 2.54 | 2.56 | 2.52 | 2.53 | 8.2M |
| 2024-08-06 | 2.48 | 2.56 | 2.48 | 2.54 | 13.4M |
| 2024-08-05 | 2.50 | 2.54 | 2.47 | 2.47 | 15.9M |
| 2024-08-02 | 2.52 | 2.54 | 2.48 | 2.49 | 14.2M |
| 2024-08-01 | 2.54 | 2.56 | 2.51 | 2.55 | 19.5M |
| 2024-07-31 | 2.43 | 2.58 | 2.38 | 2.54 | 33.1M |
| 2024-07-30 | 2.37 | 2.42 | 2.35 | 2.40 | 11.6M |
| 2024-07-29 | 2.34 | 2.38 | 2.32 | 2.37 | 9.9M |
| 2024-07-26 | 2.31 | 2.36 | 2.30 | 2.35 | 12.4M |
| 2024-07-25 | 2.29 | 2.32 | 2.26 | 2.30 | 10.0M |
| 2024-07-24 | 2.30 | 2.32 | 2.27 | 2.27 | 11.0M |
| 2024-07-23 | 2.32 | 2.37 | 2.30 | 2.31 | 12.2M |
| 2024-07-22 | 2.32 | 2.35 | 2.30 | 2.32 | 13.1M |
| 2024-07-19 | 2.31 | 2.34 | 2.29 | 2.33 | 11.2M |
| 2024-07-18 | 2.31 | 2.34 | 2.28 | 2.33 | 10.4M |
| 2024-07-17 | 2.34 | 2.36 | 2.31 | 2.32 | 9.1M |
| 2024-07-16 | 2.41 | 2.41 | 2.33 | 2.35 | 11.7M |
| 2024-07-15 | 2.45 | 2.45 | 2.39 | 2.40 | 12.5M |
| 2024-07-12 | 2.46 | 2.49 | 2.43 | 2.44 | 11.8M |
| 2024-07-11 | 2.40 | 2.46 | 2.38 | 2.45 | 14.4M |
| 2024-07-10 | 2.34 | 2.40 | 2.32 | 2.36 | 9.8M |
| 2024-07-09 | 2.33 | 2.38 | 2.30 | 2.36 | 13.7M |
| 2024-07-08 | 2.48 | 2.48 | 2.33 | 2.35 | 15.8M |
| 2024-07-05 | 2.51 | 2.58 | 2.50 | 2.57 | 16.0M |
| 2024-07-04 | 2.60 | 2.60 | 2.51 | 2.54 | 15.5M |
| 2024-07-03 | 2.58 | 2.61 | 2.55 | 2.60 | 13.2M |
| 2024-07-02 | 2.53 | 2.59 | 2.50 | 2.58 | 16.8M |
| 2024-07-01 | 2.43 | 2.53 | 2.43 | 2.52 | 17.1M |
| 2024-06-28 | 2.43 | 2.47 | 2.40 | 2.41 | 14.7M |
| 2024-06-27 | 2.46 | 2.48 | 2.40 | 2.41 | 14.4M |
| 2024-06-26 | 2.43 | 2.48 | 2.40 | 2.47 | 14.1M |
| 2024-06-25 | 2.37 | 2.46 | 2.35 | 2.43 | 17.8M |
| 2024-06-24 | 2.54 | 2.54 | 2.41 | 2.43 | 17.1M |
| 2024-06-21 | 2.54 | 2.57 | 2.51 | 2.55 | 11.5M |
| 2024-06-20 | 2.59 | 2.62 | 2.55 | 2.56 | 14.5M |
| 2024-06-19 | 2.61 | 2.64 | 2.59 | 2.59 | 14.0M |
| 2024-06-18 | 2.54 | 2.61 | 2.54 | 2.61 | 17.4M |
| 2024-06-17 | 2.56 | 2.56 | 2.51 | 2.53 | 14.5M |
| 2024-06-14 | 2.53 | 2.57 | 2.52 | 2.55 | 10.5M |
| 2024-06-13 | 2.59 | 2.61 | 2.53 | 2.54 | 14.8M |
| 2024-06-12 | 2.59 | 2.62 | 2.56 | 2.60 | 13.2M |
| 2024-06-11 | 2.59 | 2.60 | 2.51 | 2.59 | 18.4M |
| 2024-06-07 | 2.51 | 2.58 | 2.50 | 2.58 | 19.6M |
| 2024-06-06 | 2.57 | 2.60 | 2.42 | 2.47 | 26.5M |
| 2024-06-05 | 2.63 | 2.63 | 2.56 | 2.56 | 18.5M |
| 2024-06-04 | 2.70 | 2.71 | 2.60 | 2.62 | 22.4M |
| 2024-06-03 | 2.79 | 2.80 | 2.67 | 2.69 | 24.2M |
| 2024-05-31 | 2.81 | 2.83 | 2.76 | 2.78 | 26.6M |
| 2024-05-30 | 2.75 | 2.88 | 2.73 | 2.78 | 50.5M |
| 2024-05-29 | 2.85 | 2.92 | 2.83 | 2.83 | 31.9M |
| 2024-05-28 | 3.21 | 3.21 | 3.13 | 3.14 | 11.5M |
| 2024-05-27 | 3.20 | 3.22 | 3.15 | 3.21 | 9.5M |
| 2024-05-24 | 3.17 | 3.22 | 3.15 | 3.18 | 13.6M |
| 2024-05-23 | 3.28 | 3.28 | 3.15 | 3.18 | 18.4M |
| 2024-05-22 | 3.26 | 3.30 | 3.25 | 3.28 | 10.9M |
| 2024-05-21 | 3.25 | 3.30 | 3.24 | 3.26 | 12.3M |
| 2024-05-20 | 3.29 | 3.32 | 3.25 | 3.26 | 11.1M |
| 2024-05-17 | 3.24 | 3.29 | 3.22 | 3.28 | 12.2M |
| 2024-05-16 | 3.29 | 3.31 | 3.24 | 3.25 | 12.7M |
| 2024-05-15 | 3.24 | 3.34 | 3.22 | 3.28 | 19.4M |
| 2024-05-14 | 3.19 | 3.27 | 3.19 | 3.25 | 20.1M |
| 2024-05-13 | 3.24 | 3.25 | 3.16 | 3.19 | 30.3M |
| 2024-05-10 | 3.22 | 3.49 | 3.22 | 3.30 | 47.6M |
| 2024-05-09 | 3.20 | 3.25 | 3.20 | 3.22 | 10.8M |
| 2024-05-08 | 3.24 | 3.24 | 3.20 | 3.20 | 10.6M |
| 2024-05-07 | 3.22 | 3.25 | 3.20 | 3.24 | 14.5M |
| 2024-05-06 | 3.23 | 3.27 | 3.19 | 3.24 | 21.5M |
| 2024-04-30 | 3.14 | 3.23 | 3.14 | 3.21 | 23.3M |
| 2024-04-29 | 3.08 | 3.16 | 3.08 | 3.15 | 23.5M |
| 2024-04-26 | 3.04 | 3.14 | 3.03 | 3.08 | 34.6M |
| 2024-04-25 | 2.90 | 2.96 | 2.88 | 2.93 | 12.6M |
| 2024-04-24 | 2.91 | 2.93 | 2.87 | 2.92 | 13.1M |
| 2024-04-23 | 2.93 | 2.99 | 2.91 | 2.94 | 14.5M |
| 2024-04-22 | 2.89 | 2.97 | 2.83 | 2.94 | 17.5M |
| 2024-04-19 | 2.90 | 2.93 | 2.86 | 2.89 | 11.7M |
| 2024-04-18 | 2.92 | 2.97 | 2.89 | 2.90 | 14.7M |
| 2024-04-17 | 2.78 | 2.92 | 2.77 | 2.92 | 23.3M |
| 2024-04-16 | 2.94 | 2.96 | 2.74 | 2.74 | 32.9M |
| 2024-04-15 | 3.08 | 3.09 | 2.92 | 2.97 | 25.2M |
| 2024-04-12 | 3.16 | 3.17 | 3.06 | 3.08 | 15.4M |
| 2024-04-11 | 3.11 | 3.19 | 3.10 | 3.16 | 12.8M |
| 2024-04-10 | 3.19 | 3.21 | 3.10 | 3.14 | 11.6M |
| 2024-04-09 | 3.13 | 3.20 | 3.12 | 3.20 | 12.5M |
| 2024-04-08 | 3.18 | 3.20 | 3.13 | 3.14 | 12.5M |
| 2024-04-03 | 3.17 | 3.22 | 3.15 | 3.21 | 15.4M |
| 2024-04-02 | 3.15 | 3.20 | 3.14 | 3.20 | 14.2M |
| 2024-04-01 | 3.10 | 3.16 | 3.10 | 3.15 | 15.1M |
| 2024-03-29 | 3.05 | 3.11 | 3.02 | 3.11 | 13.9M |
| 2024-03-28 | 2.98 | 3.09 | 2.97 | 3.05 | 18.2M |
| 2024-03-27 | 3.06 | 3.10 | 2.98 | 2.98 | 19.5M |
| 2024-03-26 | 3.06 | 3.09 | 2.99 | 3.06 | 23.4M |
| 2024-03-25 | 3.20 | 3.24 | 3.04 | 3.05 | 55.4M |
| 2024-03-22 | 3.10 | 3.41 | 3.09 | 3.25 | 61.0M |
| 2024-03-21 | 3.09 | 3.12 | 3.05 | 3.11 | 12.9M |
| 2024-03-20 | 3.07 | 3.09 | 3.05 | 3.09 | 11.2M |
| 2024-03-19 | 3.05 | 3.09 | 3.03 | 3.06 | 11.8M |
| 2024-03-18 | 3.03 | 3.07 | 3.01 | 3.06 | 13.5M |
| 2024-03-15 | 2.97 | 3.02 | 2.94 | 3.02 | 12.8M |
| 2024-03-14 | 2.98 | 3.01 | 2.93 | 2.97 | 11.7M |
| 2024-03-13 | 2.99 | 3.01 | 2.94 | 2.98 | 9.9M |
| 2024-03-12 | 2.94 | 2.99 | 2.91 | 2.98 | 13.2M |
| 2024-03-11 | 2.88 | 2.94 | 2.88 | 2.94 | 13.2M |
| 2024-03-08 | 2.88 | 2.91 | 2.85 | 2.88 | 9.3M |
| 2024-03-07 | 2.88 | 2.94 | 2.86 | 2.87 | 11.7M |
| 2024-03-06 | 2.82 | 2.91 | 2.82 | 2.88 | 11.5M |
| 2024-03-05 | 2.87 | 2.87 | 2.81 | 2.82 | 11.9M |
| 2024-03-04 | 2.91 | 2.93 | 2.83 | 2.88 | 12.1M |
| 2024-03-01 | 2.88 | 2.91 | 2.86 | 2.90 | 15.3M |
| 2024-02-29 | 2.76 | 2.91 | 2.76 | 2.89 | 22.7M |
| 2024-02-28 | 3.05 | 3.14 | 2.81 | 2.82 | 31.3M |
| 2024-02-27 | 2.94 | 3.00 | 2.90 | 2.99 | 14.0M |
| 2024-02-26 | 2.91 | 3.01 | 2.89 | 2.95 | 19.6M |
| 2024-02-23 | 2.82 | 2.93 | 2.80 | 2.91 | 21.1M |
| 2024-02-22 | 2.79 | 2.84 | 2.77 | 2.81 | 16.6M |
| 2024-02-21 | 2.73 | 2.86 | 2.70 | 2.79 | 27.6M |
| 2024-02-20 | 2.75 | 2.79 | 2.69 | 2.75 | 28.9M |
| 2024-02-19 | 2.60 | 2.68 | 2.59 | 2.65 | 34.7M |
| 2024-02-08 | 2.35 | 2.58 | 2.33 | 2.56 | 39.8M |
| 2024-02-07 | 2.48 | 2.49 | 2.31 | 2.37 | 41.7M |
| 2024-02-06 | 2.39 | 2.58 | 2.26 | 2.48 | 43.3M |
| 2024-02-05 | 2.72 | 2.73 | 2.50 | 2.50 | 36.2M |
| 2024-02-02 | 2.87 | 2.92 | 2.69 | 2.78 | 30.7M |
| 2024-02-01 | 2.95 | 2.96 | 2.82 | 2.87 | 27.1M |
| 2024-01-31 | 3.12 | 3.14 | 2.94 | 2.96 | 24.1M |
| 2024-01-30 | 3.22 | 3.25 | 3.12 | 3.13 | 14.9M |
| 2024-01-29 | 3.30 | 3.32 | 3.20 | 3.23 | 15.4M |
| 2024-01-26 | 3.27 | 3.35 | 3.26 | 3.30 | 16.0M |
| 2024-01-25 | 3.17 | 3.28 | 3.16 | 3.27 | 17.8M |
| 2024-01-24 | 3.12 | 3.22 | 3.05 | 3.18 | 20.4M |
| 2024-01-23 | 3.06 | 3.13 | 3.02 | 3.11 | 21.8M |
| 2024-01-22 | 3.31 | 3.32 | 3.07 | 3.09 | 23.5M |
| 2024-01-19 | 3.33 | 3.37 | 3.28 | 3.31 | 14.2M |
| 2024-01-18 | 3.38 | 3.38 | 3.22 | 3.33 | 23.2M |
| 2024-01-17 | 3.46 | 3.49 | 3.38 | 3.38 | 9.1M |
| 2024-01-16 | 3.48 | 3.51 | 3.41 | 3.46 | 11.2M |
| 2024-01-15 | 3.48 | 3.50 | 3.45 | 3.48 | 8.7M |
| 2024-01-12 | 3.50 | 3.55 | 3.47 | 3.49 | 11.1M |
| 2024-01-11 | 3.46 | 3.52 | 3.44 | 3.51 | 10.8M |
| 2024-01-10 | 3.47 | 3.48 | 3.42 | 3.45 | 8.8M |
| 2024-01-09 | 3.45 | 3.51 | 3.44 | 3.47 | 10.1M |
| 2024-01-08 | 3.54 | 3.54 | 3.45 | 3.47 | 10.8M |
| 2024-01-05 | 3.58 | 3.60 | 3.51 | 3.54 | 9.8M |
| 2024-01-04 | 3.57 | 3.58 | 3.54 | 3.57 | 9.6M |
| 2024-01-03 | 3.62 | 3.62 | 3.54 | 3.57 | 14.7M |
| 2024-01-02 | 3.52 | 3.61 | 3.50 | 3.59 | 15.0M |