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 | 8.02 | 8.37 | 7.99 | 8.11 | 67.1M |
| 2024-12-30 | 7.99 | 8.15 | 7.80 | 8.00 | 37.7M |
| 2024-12-27 | 7.75 | 8.24 | 7.63 | 8.03 | 66.4M |
| 2024-12-26 | 7.66 | 7.88 | 7.66 | 7.75 | 31.2M |
| 2024-12-25 | 8.02 | 8.04 | 7.69 | 7.73 | 39.5M |
| 2024-12-24 | 7.92 | 8.07 | 7.71 | 8.05 | 43.2M |
| 2024-12-23 | 8.37 | 8.44 | 7.85 | 7.91 | 63.0M |
| 2024-12-20 | 7.92 | 8.54 | 7.90 | 8.36 | 77.1M |
| 2024-12-19 | 7.86 | 8.15 | 7.82 | 7.94 | 37.4M |
| 2024-12-18 | 7.70 | 8.29 | 7.48 | 7.99 | 60.9M |
| 2024-12-17 | 8.06 | 8.10 | 7.60 | 7.62 | 58.4M |
| 2024-12-16 | 8.48 | 8.55 | 8.04 | 8.13 | 61.0M |
| 2024-12-13 | 8.55 | 8.79 | 8.43 | 8.47 | 78.4M |
| 2024-12-12 | 8.45 | 8.81 | 8.38 | 8.64 | 110.3M |
| 2024-12-11 | 8.00 | 8.56 | 7.93 | 8.54 | 112.4M |
| 2024-12-10 | 8.27 | 8.34 | 8.01 | 8.04 | 65.6M |
| 2024-12-09 | 8.10 | 8.22 | 7.87 | 7.96 | 52.9M |
| 2024-12-06 | 8.21 | 8.24 | 8.02 | 8.14 | 62.4M |
| 2024-12-05 | 8.08 | 8.27 | 8.02 | 8.21 | 68.1M |
| 2024-12-04 | 8.00 | 8.54 | 7.95 | 8.19 | 110.5M |
| 2024-12-03 | 8.01 | 8.15 | 7.78 | 7.88 | 79.9M |
| 2024-12-02 | 7.73 | 8.17 | 7.61 | 7.98 | 101.6M |
| 2024-11-29 | 7.16 | 8.48 | 7.16 | 7.91 | 155.3M |
| 2024-11-14 | 8.64 | 8.81 | 8.56 | 8.66 | 91.5M |
| 2024-11-13 | 8.41 | 8.78 | 8.31 | 8.63 | 89.9M |
| 2024-11-12 | 8.75 | 9.05 | 8.42 | 8.51 | 121.1M |
| 2024-11-11 | 8.69 | 8.95 | 8.60 | 8.73 | 128.8M |
| 2024-11-08 | 8.88 | 9.66 | 8.75 | 8.80 | 210.7M |
| 2024-11-07 | 8.05 | 9.38 | 7.93 | 8.87 | 197.6M |
| 2024-11-06 | 7.56 | 8.10 | 7.49 | 7.98 | 158.3M |
| 2024-11-05 | 7.20 | 7.66 | 7.14 | 7.56 | 95.0M |
| 2024-11-04 | 6.81 | 7.14 | 6.81 | 7.12 | 55.8M |
| 2024-11-01 | 7.32 | 7.36 | 6.75 | 6.76 | 96.6M |
| 2024-10-31 | 7.25 | 7.48 | 7.19 | 7.41 | 79.9M |
| 2024-10-30 | 7.15 | 7.33 | 7.11 | 7.25 | 60.7M |
| 2024-10-29 | 7.56 | 7.56 | 7.19 | 7.21 | 93.3M |
| 2024-10-28 | 7.40 | 7.57 | 7.25 | 7.54 | 88.0M |
| 2024-10-25 | 7.49 | 7.55 | 7.34 | 7.41 | 78.4M |
| 2024-10-24 | 7.31 | 7.42 | 7.20 | 7.29 | 67.6M |
| 2024-10-23 | 7.46 | 7.76 | 7.37 | 7.40 | 112.3M |
| 2024-10-22 | 7.90 | 8.29 | 7.45 | 7.60 | 196.1M |
| 2024-10-21 | 7.35 | 8.29 | 7.30 | 7.80 | 185.3M |
| 2024-10-18 | 6.82 | 7.35 | 6.77 | 7.18 | 116.0M |
| 2024-10-17 | 6.71 | 7.02 | 6.71 | 6.77 | 90.0M |
| 2024-10-16 | 6.56 | 6.81 | 6.51 | 6.64 | 61.8M |
| 2024-10-15 | 6.80 | 7.16 | 6.66 | 6.73 | 100.4M |
| 2024-10-14 | 6.50 | 6.86 | 6.44 | 6.84 | 78.7M |
| 2024-10-11 | 6.97 | 6.97 | 6.33 | 6.48 | 103.1M |
| 2024-10-10 | 7.00 | 7.39 | 6.82 | 7.00 | 123.3M |
| 2024-10-09 | 7.67 | 7.79 | 6.90 | 6.93 | 193.8M |
| 2024-10-08 | 7.92 | 7.92 | 7.07 | 7.92 | 223.1M |
| 2024-09-30 | 6.00 | 6.65 | 5.79 | 6.60 | 170.0M |
| 2024-09-27 | 5.45 | 5.79 | 5.38 | 5.65 | 110.4M |
| 2024-09-26 | 5.34 | 5.39 | 5.20 | 5.39 | 81.2M |
| 2024-09-25 | 5.12 | 5.53 | 5.07 | 5.29 | 116.2M |
| 2024-09-24 | 4.95 | 5.05 | 4.79 | 5.04 | 68.8M |
| 2024-09-23 | 4.96 | 5.03 | 4.84 | 4.94 | 41.3M |
| 2024-09-20 | 5.03 | 5.04 | 4.92 | 4.95 | 53.0M |
| 2024-09-19 | 5.00 | 5.13 | 4.97 | 5.06 | 70.8M |
| 2024-09-18 | 4.96 | 5.02 | 4.83 | 4.92 | 52.4M |
| 2024-09-13 | 4.94 | 4.99 | 4.84 | 4.85 | 45.6M |
| 2024-09-12 | 5.06 | 5.08 | 4.92 | 4.94 | 45.5M |
| 2024-09-11 | 5.15 | 5.16 | 4.99 | 5.02 | 44.4M |
| 2024-09-10 | 5.23 | 5.24 | 4.97 | 5.17 | 64.2M |
| 2024-09-09 | 5.36 | 5.52 | 5.18 | 5.24 | 71.9M |
| 2024-09-06 | 5.54 | 5.70 | 5.39 | 5.40 | 104.2M |
| 2024-09-05 | 5.36 | 5.76 | 5.28 | 5.64 | 149.2M |
| 2024-09-04 | 5.50 | 5.61 | 5.23 | 5.36 | 122.3M |
| 2024-09-03 | 5.67 | 5.88 | 5.49 | 5.59 | 161.3M |
| 2024-09-02 | 5.75 | 6.26 | 5.63 | 5.73 | 273.4M |
| 2024-08-30 | 4.90 | 5.74 | 4.90 | 5.74 | 185.8M |
| 2024-08-29 | 4.72 | 4.84 | 4.64 | 4.78 | 49.2M |
| 2024-08-28 | 4.68 | 4.98 | 4.68 | 4.81 | 50.8M |
| 2024-08-27 | 5.07 | 5.07 | 4.72 | 4.73 | 77.8M |
| 2024-08-26 | 4.87 | 5.15 | 4.85 | 5.15 | 95.5M |
| 2024-08-23 | 4.81 | 5.01 | 4.74 | 4.92 | 78.8M |
| 2024-08-22 | 4.88 | 5.05 | 4.78 | 4.83 | 78.8M |
| 2024-08-21 | 5.03 | 5.28 | 4.92 | 4.96 | 111.1M |
| 2024-08-20 | 4.78 | 5.60 | 4.78 | 5.12 | 151.4M |
| 2024-08-19 | 4.88 | 5.16 | 4.75 | 4.91 | 132.0M |
| 2024-08-16 | 4.54 | 5.35 | 4.54 | 4.89 | 163.7M |
| 2024-08-15 | 4.32 | 4.49 | 4.28 | 4.46 | 34.6M |
| 2024-08-14 | 4.27 | 4.41 | 4.25 | 4.35 | 27.2M |
| 2024-08-13 | 4.20 | 4.27 | 4.18 | 4.26 | 11.8M |
| 2024-08-12 | 4.25 | 4.30 | 4.18 | 4.20 | 15.3M |
| 2024-08-09 | 4.33 | 4.37 | 4.27 | 4.28 | 18.2M |
| 2024-08-08 | 4.26 | 4.32 | 4.19 | 4.31 | 18.0M |
| 2024-08-07 | 4.29 | 4.35 | 4.28 | 4.28 | 12.1M |
| 2024-08-06 | 4.30 | 4.37 | 4.26 | 4.31 | 18.6M |
| 2024-08-05 | 4.35 | 4.40 | 4.24 | 4.24 | 26.8M |
| 2024-08-02 | 4.43 | 4.49 | 4.36 | 4.37 | 25.6M |
| 2024-08-01 | 4.45 | 4.54 | 4.43 | 4.49 | 33.2M |
| 2024-07-31 | 4.33 | 4.46 | 4.31 | 4.45 | 35.0M |
| 2024-07-30 | 4.32 | 4.36 | 4.26 | 4.36 | 27.4M |
| 2024-07-29 | 4.23 | 4.32 | 4.19 | 4.30 | 26.9M |
| 2024-07-26 | 4.15 | 4.25 | 4.15 | 4.22 | 18.4M |
| 2024-07-25 | 4.15 | 4.22 | 4.08 | 4.16 | 18.6M |
| 2024-07-24 | 4.24 | 4.31 | 4.16 | 4.17 | 22.1M |
| 2024-07-23 | 4.42 | 4.42 | 4.27 | 4.27 | 27.9M |
| 2024-07-22 | 4.39 | 4.47 | 4.35 | 4.43 | 36.8M |
| 2024-07-19 | 4.15 | 4.44 | 4.15 | 4.37 | 46.5M |
| 2024-07-18 | 4.19 | 4.21 | 4.05 | 4.19 | 26.9M |
| 2024-07-17 | 4.35 | 4.36 | 4.21 | 4.21 | 19.7M |
| 2024-07-16 | 4.30 | 4.39 | 4.28 | 4.37 | 16.1M |
| 2024-07-15 | 4.39 | 4.40 | 4.30 | 4.32 | 16.9M |
| 2024-07-12 | 4.40 | 4.43 | 4.36 | 4.39 | 18.9M |
| 2024-07-11 | 4.40 | 4.45 | 4.36 | 4.43 | 27.1M |
| 2024-07-10 | 4.25 | 4.38 | 4.24 | 4.30 | 24.4M |
| 2024-07-09 | 4.10 | 4.28 | 4.08 | 4.28 | 30.5M |
| 2024-07-08 | 4.27 | 4.27 | 4.08 | 4.10 | 23.6M |
| 2024-07-05 | 4.26 | 4.32 | 4.18 | 4.30 | 18.9M |
| 2024-07-04 | 4.39 | 4.43 | 4.25 | 4.26 | 22.3M |
| 2024-07-03 | 4.42 | 4.47 | 4.37 | 4.41 | 19.2M |
| 2024-07-02 | 4.42 | 4.48 | 4.38 | 4.42 | 22.9M |
| 2024-07-01 | 4.42 | 4.47 | 4.32 | 4.42 | 25.2M |
| 2024-06-28 | 4.38 | 4.52 | 4.33 | 4.45 | 29.4M |
| 2024-06-27 | 4.47 | 4.51 | 4.37 | 4.39 | 23.9M |
| 2024-06-26 | 4.35 | 4.52 | 4.24 | 4.51 | 30.1M |
| 2024-06-25 | 4.40 | 4.45 | 4.30 | 4.34 | 25.4M |
| 2024-06-24 | 4.58 | 4.66 | 4.39 | 4.40 | 32.2M |
| 2024-06-21 | 4.62 | 4.72 | 4.50 | 4.64 | 31.4M |
| 2024-06-20 | 4.77 | 4.80 | 4.61 | 4.62 | 37.9M |
| 2024-06-19 | 4.74 | 4.93 | 4.71 | 4.80 | 53.2M |
| 2024-06-18 | 4.60 | 4.85 | 4.56 | 4.75 | 45.4M |
| 2024-06-17 | 4.53 | 4.63 | 4.53 | 4.58 | 20.8M |
| 2024-06-14 | 4.54 | 4.58 | 4.47 | 4.56 | 21.1M |
| 2024-06-13 | 4.55 | 4.65 | 4.53 | 4.57 | 30.5M |
| 2024-06-12 | 4.48 | 4.57 | 4.46 | 4.53 | 30.0M |
| 2024-06-11 | 4.25 | 4.48 | 4.19 | 4.48 | 32.4M |
| 2024-06-07 | 4.30 | 4.39 | 4.22 | 4.29 | 26.1M |
| 2024-06-06 | 4.40 | 4.55 | 4.20 | 4.24 | 38.6M |
| 2024-06-05 | 4.45 | 4.52 | 4.37 | 4.41 | 31.0M |
| 2024-06-04 | 4.74 | 4.74 | 4.35 | 4.47 | 67.9M |
| 2024-06-03 | 4.75 | 4.84 | 4.69 | 4.78 | 35.9M |
| 2024-05-31 | 4.67 | 4.79 | 4.66 | 4.75 | 23.5M |
| 2024-05-30 | 4.67 | 4.74 | 4.57 | 4.69 | 23.2M |
| 2024-05-29 | 4.77 | 4.82 | 4.67 | 4.71 | 28.2M |
| 2024-05-28 | 4.78 | 4.92 | 4.73 | 4.79 | 39.2M |
| 2024-05-27 | 4.72 | 4.79 | 4.62 | 4.77 | 25.0M |
| 2024-05-24 | 4.77 | 4.85 | 4.70 | 4.70 | 20.4M |
| 2024-05-23 | 4.88 | 4.90 | 4.77 | 4.78 | 26.5M |
| 2024-05-22 | 4.80 | 4.92 | 4.79 | 4.90 | 27.2M |
| 2024-05-21 | 4.82 | 4.86 | 4.78 | 4.83 | 18.3M |
| 2024-05-20 | 4.83 | 4.86 | 4.78 | 4.82 | 21.2M |
| 2024-05-17 | 4.70 | 4.83 | 4.67 | 4.83 | 30.3M |
| 2024-05-16 | 4.65 | 4.75 | 4.65 | 4.69 | 22.4M |
| 2024-05-15 | 4.69 | 4.75 | 4.61 | 4.64 | 22.0M |
| 2024-05-14 | 4.70 | 4.79 | 4.67 | 4.69 | 23.6M |
| 2024-05-13 | 4.77 | 4.85 | 4.63 | 4.69 | 35.9M |
| 2024-05-10 | 4.95 | 4.98 | 4.78 | 4.80 | 33.7M |
| 2024-05-09 | 4.90 | 4.98 | 4.87 | 4.95 | 29.6M |
| 2024-05-08 | 4.95 | 4.95 | 4.83 | 4.85 | 24.9M |
| 2024-05-07 | 4.92 | 4.98 | 4.87 | 4.95 | 27.7M |
| 2024-05-06 | 4.95 | 5.01 | 4.90 | 4.95 | 30.6M |
| 2024-04-30 | 4.92 | 4.98 | 4.82 | 4.87 | 35.3M |
| 2024-04-29 | 4.73 | 4.92 | 4.73 | 4.91 | 48.6M |
| 2024-04-26 | 4.59 | 4.75 | 4.57 | 4.72 | 45.7M |
| 2024-04-25 | 4.52 | 4.63 | 4.46 | 4.62 | 35.9M |
| 2024-04-24 | 4.34 | 4.64 | 4.33 | 4.53 | 46.7M |
| 2024-04-23 | 4.27 | 4.35 | 4.26 | 4.32 | 21.8M |
| 2024-04-22 | 4.25 | 4.32 | 4.14 | 4.25 | 25.2M |
| 2024-04-19 | 4.38 | 4.49 | 4.29 | 4.31 | 36.2M |
| 2024-04-18 | 4.58 | 4.60 | 4.42 | 4.44 | 47.0M |
| 2024-04-17 | 4.33 | 4.60 | 4.28 | 4.59 | 67.0M |
| 2024-04-16 | 4.51 | 4.53 | 4.17 | 4.17 | 69.2M |
| 2024-04-15 | 4.98 | 5.09 | 4.50 | 4.59 | 112.7M |
| 2024-04-12 | 5.70 | 6.03 | 4.71 | 5.05 | 163.8M |
| 2024-04-11 | 5.52 | 5.86 | 5.47 | 5.80 | 82.5M |
| 2024-04-10 | 5.60 | 5.85 | 5.56 | 5.61 | 65.0M |
| 2024-04-09 | 5.66 | 5.72 | 5.55 | 5.66 | 57.2M |
| 2024-04-08 | 5.30 | 5.80 | 5.30 | 5.77 | 102.0M |
| 2024-04-03 | 5.49 | 5.53 | 5.26 | 5.35 | 45.7M |
| 2024-04-02 | 5.60 | 5.70 | 5.46 | 5.53 | 53.6M |
| 2024-04-01 | 5.58 | 5.64 | 5.49 | 5.59 | 56.4M |
| 2024-03-29 | 5.32 | 5.58 | 5.25 | 5.58 | 76.4M |
| 2024-03-28 | 5.08 | 5.35 | 5.05 | 5.29 | 50.8M |
| 2024-03-27 | 5.39 | 5.43 | 5.08 | 5.09 | 56.3M |
| 2024-03-26 | 5.39 | 5.57 | 5.25 | 5.45 | 66.8M |
| 2024-03-25 | 5.70 | 5.75 | 5.50 | 5.50 | 95.1M |
| 2024-03-22 | 5.41 | 5.98 | 5.34 | 5.80 | 166.7M |
| 2024-03-21 | 5.36 | 5.54 | 5.32 | 5.44 | 70.0M |
| 2024-03-20 | 5.30 | 5.44 | 5.25 | 5.39 | 74.5M |
| 2024-03-19 | 5.18 | 5.60 | 5.17 | 5.35 | 103.2M |
| 2024-03-18 | 5.11 | 5.22 | 5.09 | 5.22 | 54.4M |
| 2024-03-15 | 5.06 | 5.09 | 5.00 | 5.08 | 35.7M |
| 2024-03-14 | 5.05 | 5.09 | 4.96 | 5.02 | 44.3M |
| 2024-03-13 | 5.08 | 5.14 | 5.03 | 5.09 | 56.8M |
| 2024-03-12 | 4.93 | 5.17 | 4.91 | 5.15 | 88.0M |
| 2024-03-11 | 4.86 | 4.92 | 4.78 | 4.92 | 35.7M |
| 2024-03-08 | 4.79 | 4.88 | 4.72 | 4.87 | 32.1M |
| 2024-03-07 | 4.89 | 4.94 | 4.78 | 4.79 | 41.2M |
| 2024-03-06 | 4.78 | 4.90 | 4.71 | 4.84 | 32.7M |
| 2024-03-05 | 4.90 | 4.90 | 4.78 | 4.82 | 37.6M |
| 2024-03-04 | 4.97 | 4.98 | 4.83 | 4.94 | 38.5M |
| 2024-03-01 | 4.88 | 5.00 | 4.85 | 4.96 | 50.8M |
| 2024-02-29 | 4.55 | 4.87 | 4.53 | 4.86 | 53.6M |
| 2024-02-28 | 5.01 | 5.09 | 4.57 | 4.59 | 80.8M |
| 2024-02-27 | 4.76 | 5.01 | 4.75 | 5.01 | 55.9M |
| 2024-02-26 | 4.73 | 4.90 | 4.68 | 4.81 | 58.0M |
| 2024-02-23 | 4.62 | 4.74 | 4.54 | 4.72 | 55.4M |
| 2024-02-22 | 4.40 | 4.56 | 4.39 | 4.56 | 46.6M |
| 2024-02-21 | 4.35 | 4.55 | 4.30 | 4.42 | 50.8M |
| 2024-02-20 | 4.33 | 4.43 | 4.22 | 4.40 | 44.4M |
| 2024-02-19 | 4.21 | 4.35 | 4.19 | 4.30 | 48.7M |
| 2024-02-08 | 3.81 | 4.17 | 3.78 | 4.15 | 56.3M |
| 2024-02-07 | 3.76 | 4.03 | 3.71 | 3.80 | 49.6M |
| 2024-02-06 | 3.55 | 3.87 | 3.38 | 3.76 | 45.9M |
| 2024-02-05 | 4.07 | 4.07 | 3.52 | 3.60 | 51.4M |
| 2024-02-02 | 4.27 | 4.40 | 3.92 | 4.07 | 32.8M |
| 2024-02-01 | 4.32 | 4.41 | 4.22 | 4.28 | 28.1M |
| 2024-01-31 | 4.66 | 4.69 | 4.30 | 4.35 | 41.6M |
| 2024-01-30 | 4.87 | 4.91 | 4.66 | 4.69 | 25.2M |
| 2024-01-29 | 5.09 | 5.11 | 4.87 | 4.90 | 26.1M |
| 2024-01-26 | 5.10 | 5.17 | 5.05 | 5.06 | 31.3M |
| 2024-01-25 | 4.95 | 5.14 | 4.90 | 5.12 | 42.9M |
| 2024-01-24 | 4.91 | 4.97 | 4.73 | 4.96 | 31.9M |
| 2024-01-23 | 4.90 | 4.95 | 4.83 | 4.89 | 28.6M |
| 2024-01-22 | 5.20 | 5.23 | 4.86 | 4.89 | 31.3M |
| 2024-01-19 | 5.30 | 5.34 | 5.18 | 5.19 | 22.4M |
| 2024-01-18 | 5.28 | 5.34 | 5.14 | 5.30 | 37.3M |
| 2024-01-17 | 5.46 | 5.49 | 5.31 | 5.33 | 26.5M |
| 2024-01-16 | 5.56 | 5.64 | 5.41 | 5.50 | 43.5M |
| 2024-01-15 | 5.47 | 5.59 | 5.46 | 5.54 | 22.5M |
| 2024-01-12 | 5.56 | 5.59 | 5.49 | 5.50 | 26.3M |
| 2024-01-11 | 5.48 | 5.63 | 5.47 | 5.62 | 32.1M |
| 2024-01-10 | 5.59 | 5.61 | 5.48 | 5.50 | 30.0M |
| 2024-01-09 | 5.64 | 5.70 | 5.57 | 5.63 | 26.7M |
| 2024-01-08 | 5.72 | 5.77 | 5.56 | 5.60 | 32.1M |
| 2024-01-05 | 5.91 | 5.98 | 5.70 | 5.75 | 47.2M |
| 2024-01-04 | 6.01 | 6.02 | 5.90 | 5.93 | 42.1M |
| 2024-01-03 | 6.04 | 6.20 | 5.96 | 6.05 | 67.9M |
| 2024-01-02 | 6.03 | 6.25 | 6.00 | 6.07 | 93.0M |