15.40
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 | 14.80 | 15.50 | 14.80 | 15.40 | 5.8M |
| 2025-09-25 | 15.30 | 15.42 | 14.96 | 15.20 | 19.3M |
| 2025-09-24 | 15.60 | 15.60 | 14.70 | 15.30 | 12.4M |
| 2025-09-23 | 16.02 | 16.32 | 15.38 | 15.64 | 10.3M |
| 2025-09-22 | 16.40 | 16.64 | 15.98 | 15.98 | 8.7M |
| 2025-09-19 | 15.70 | 16.42 | 15.60 | 16.42 | 8.5M |
| 2025-09-18 | 16.92 | 17.04 | 16.06 | 16.06 | 5.7M |
| 2025-09-17 | 16.96 | 17.00 | 16.00 | 16.58 | 19.5M |
| 2025-09-16 | 17.70 | 17.82 | 17.20 | 17.24 | 5.1M |
| 2025-09-15 | 16.22 | 17.72 | 16.22 | 17.70 | 11.5M |
| 2025-09-12 | 15.68 | 16.74 | 15.68 | 16.42 | 9.1M |
| 2025-09-11 | 15.50 | 15.88 | 15.22 | 15.50 | 4.5M |
| 2025-09-10 | 16.26 | 16.26 | 15.60 | 15.94 | 5.5M |
| 2025-09-09 | 16.54 | 16.82 | 16.40 | 16.46 | 6.5M |
| 2025-09-08 | 15.70 | 16.80 | 15.64 | 16.66 | 8.6M |
| 2025-09-05 | 15.22 | 15.70 | 14.86 | 15.70 | 5.3M |
| 2025-09-04 | 16.00 | 16.00 | 15.06 | 15.28 | 6.0M |
| 2025-09-03 | 15.76 | 16.20 | 15.50 | 15.86 | 8.4M |
| 2025-09-02 | 15.40 | 16.10 | 15.20 | 15.82 | 10.7M |
| 2025-09-01 | 15.40 | 16.02 | 14.90 | 15.04 | 9.9M |
| 2025-08-29 | 14.88 | 15.30 | 14.64 | 15.02 | 7.1M |
| 2025-08-28 | 15.66 | 15.72 | 14.76 | 14.94 | 8.8M |
| 2025-08-27 | 16.10 | 16.32 | 15.38 | 15.74 | 12.5M |
| 2025-08-26 | 14.26 | 16.48 | 14.26 | 16.42 | 26.9M |
| 2025-08-22 | 14.20 | 14.36 | 13.94 | 14.26 | 5.9M |
| 2025-08-21 | 13.90 | 14.34 | 13.72 | 14.20 | 3.9M |
| 2025-08-20 | 13.98 | 14.20 | 13.82 | 14.08 | 7.4M |
| 2025-08-19 | 14.22 | 14.60 | 14.02 | 14.02 | 8.7M |
| 2025-08-18 | 14.74 | 14.86 | 13.86 | 14.34 | 14.9M |
| 2025-08-15 | 12.50 | 15.10 | 12.50 | 14.98 | 43.7M |
| 2025-08-14 | 12.60 | 12.88 | 11.70 | 11.90 | 13.8M |
| 2025-08-13 | 13.20 | 13.36 | 12.70 | 12.84 | 5.8M |
| 2025-08-12 | 13.46 | 13.48 | 12.46 | 13.14 | 6.9M |
| 2025-08-11 | 13.40 | 13.52 | 12.60 | 12.92 | 10.5M |
| 2025-08-08 | 13.08 | 13.84 | 13.00 | 13.52 | 14.8M |
| 2025-08-07 | 13.00 | 13.30 | 12.78 | 13.20 | 8.2M |
| 2025-08-06 | 12.60 | 13.54 | 12.60 | 13.04 | 14.0M |
| 2025-08-05 | 13.00 | 13.38 | 12.20 | 12.62 | 26.4M |
| 2025-08-04 | 11.18 | 13.52 | 11.12 | 12.88 | 39.0M |
| 2025-08-01 | 9.99 | 11.30 | 9.96 | 11.30 | 17.2M |
| 2025-07-31 | 10.38 | 10.40 | 9.88 | 9.99 | 13.1M |
| 2025-07-30 | 10.24 | 10.84 | 10.00 | 10.54 | 15.4M |
| 2025-07-29 | 9.90 | 10.48 | 9.37 | 10.34 | 27.9M |
| 2025-07-28 | 8.92 | 9.72 | 8.92 | 9.69 | 21.0M |
| 2025-07-25 | 7.80 | 9.11 | 7.72 | 8.75 | 24.0M |
| 2025-07-24 | 7.70 | 7.77 | 7.61 | 7.75 | 6.5M |
| 2025-07-23 | 8.00 | 8.00 | 7.53 | 7.68 | 12.3M |
| 2025-07-22 | 7.47 | 7.95 | 7.47 | 7.70 | 22.1M |
| 2025-07-21 | 7.18 | 7.47 | 7.18 | 7.40 | 13.6M |
| 2025-07-18 | 7.38 | 7.39 | 7.10 | 7.18 | 4.6M |
| 2025-07-17 | 6.94 | 7.54 | 6.89 | 7.20 | 19.0M |
| 2025-07-16 | 6.85 | 6.95 | 6.80 | 6.85 | 5.0M |
| 2025-07-15 | 6.90 | 7.04 | 6.85 | 6.86 | 3.3M |
| 2025-07-14 | 6.94 | 7.01 | 6.85 | 6.90 | 5.3M |
| 2025-07-11 | 6.97 | 6.97 | 6.85 | 6.90 | 4.7M |
| 2025-07-10 | 6.96 | 7.15 | 6.82 | 6.90 | 9.4M |
| 2025-07-09 | 6.91 | 6.92 | 6.78 | 6.80 | 4.3M |
| 2025-07-08 | 6.88 | 6.95 | 6.87 | 6.87 | 1.2M |
| 2025-07-07 | 7.04 | 7.04 | 6.85 | 6.96 | 1.6M |
| 2025-07-04 | 6.94 | 7.03 | 6.89 | 7.03 | 3.7M |
| 2025-07-03 | 7.06 | 7.06 | 6.90 | 6.96 | 2.4M |
| 2025-07-02 | 7.00 | 7.00 | 6.83 | 6.90 | 5.0M |
| 2025-07-01 | 6.87 | 7.00 | 6.85 | 6.88 | 5.0M |
| 2025-06-30 | 7.10 | 7.10 | 6.85 | 6.87 | 2.0M |
| 2025-06-27 | 6.95 | 7.10 | 6.92 | 6.94 | 2.0M |
| 2025-06-26 | 7.29 | 7.29 | 6.82 | 7.04 | 2.0M |
| 2025-06-25 | 7.06 | 7.07 | 6.76 | 6.86 | 4.2M |
| 2025-06-24 | 6.85 | 6.97 | 6.82 | 6.97 | 3.2M |
| 2025-06-23 | 7.14 | 7.15 | 6.90 | 6.94 | 3.6M |
| 2025-06-20 | 7.23 | 7.23 | 7.04 | 7.05 | 4.2M |
| 2025-06-19 | 7.20 | 7.28 | 7.00 | 7.23 | 2.8M |
| 2025-06-18 | 7.29 | 7.29 | 6.95 | 7.12 | 2.9M |
| 2025-06-17 | 7.07 | 7.29 | 6.99 | 7.04 | 4.7M |
| 2025-06-16 | 6.94 | 7.14 | 6.92 | 7.07 | 8.3M |
| 2025-06-13 | 6.90 | 6.95 | 6.77 | 6.92 | 3.1M |
| 2025-06-12 | 6.97 | 6.97 | 6.72 | 6.85 | 6.1M |
| 2025-06-11 | 6.98 | 7.03 | 6.85 | 6.95 | 4.8M |
| 2025-06-10 | 6.90 | 7.07 | 6.89 | 6.91 | 1.4M |
| 2025-06-09 | 7.29 | 7.29 | 6.79 | 6.89 | 7.6M |
| 2025-06-06 | 7.03 | 7.17 | 6.99 | 7.00 | 3.7M |
| 2025-06-05 | 6.80 | 7.14 | 6.77 | 7.03 | 8.7M |
| 2025-06-04 | 6.70 | 6.90 | 6.70 | 6.79 | 4.9M |
| 2025-06-03 | 7.15 | 7.15 | 6.75 | 6.78 | 7.8M |
| 2025-06-02 | 7.15 | 7.20 | 6.90 | 7.11 | 11.1M |
| 2025-05-30 | 7.08 | 7.19 | 7.04 | 7.07 | 1.7M |
| 2025-05-29 | 7.25 | 7.25 | 7.09 | 7.09 | 2.5M |
| 2025-05-28 | 7.00 | 7.15 | 7.00 | 7.05 | 1.7M |
| 2025-05-27 | 6.60 | 7.08 | 6.60 | 7.01 | 2.6M |
| 2025-05-23 | 7.11 | 7.12 | 6.90 | 7.12 | 2.0M |
| 2025-05-22 | 7.35 | 7.35 | 6.93 | 7.00 | 1.6M |
| 2025-05-21 | 7.00 | 7.25 | 6.89 | 7.13 | 3.7M |
| 2025-05-20 | 7.01 | 7.01 | 6.80 | 6.86 | 2.0M |
| 2025-05-19 | 6.94 | 7.06 | 6.84 | 7.06 | 2.6M |
| 2025-05-16 | 7.08 | 7.31 | 6.95 | 7.09 | 3.6M |
| 2025-05-15 | 6.95 | 7.05 | 6.88 | 7.05 | 2.5M |
| 2025-05-14 | 7.00 | 7.22 | 6.95 | 7.03 | 3.9M |
| 2025-05-13 | 7.54 | 7.54 | 7.07 | 7.08 | 2.2M |
| 2025-05-12 | 7.20 | 7.53 | 7.15 | 7.15 | 3.5M |
| 2025-05-09 | 7.12 | 7.45 | 7.10 | 7.15 | 6.1M |
| 2025-05-08 | 7.17 | 7.28 | 7.08 | 7.15 | 1.6M |
| 2025-05-07 | 7.04 | 7.16 | 7.00 | 7.03 | 1.9M |
| 2025-05-06 | 7.09 | 7.20 | 7.00 | 7.07 | 3.8M |
| 2025-05-02 | 7.23 | 7.26 | 7.05 | 7.11 | 3.2M |
| 2025-05-01 | 7.25 | 7.60 | 6.99 | 7.16 | 7.9M |
| 2025-04-30 | 7.20 | 7.27 | 6.76 | 6.76 | 7.6M |
| 2025-04-29 | 7.60 | 7.60 | 7.14 | 7.14 | 4.3M |
| 2025-04-28 | 7.05 | 7.40 | 6.90 | 7.32 | 3.9M |
| 2025-04-25 | 7.52 | 7.52 | 6.75 | 6.98 | 4.5M |
| 2025-04-24 | 7.04 | 7.04 | 6.83 | 6.95 | 1.8M |
| 2025-04-23 | 7.16 | 7.34 | 6.90 | 6.90 | 5.4M |
| 2025-04-22 | 7.15 | 7.57 | 7.09 | 7.16 | 28.0M |
| 2025-04-17 | 7.28 | 7.28 | 6.96 | 7.17 | 3.0M |
| 2025-04-16 | 7.07 | 7.50 | 6.95 | 7.19 | 5.2M |
| 2025-04-15 | 7.60 | 7.78 | 7.01 | 7.01 | 8.0M |
| 2025-04-14 | 6.77 | 7.69 | 6.76 | 7.60 | 16.3M |
| 2025-04-11 | 6.00 | 6.48 | 5.82 | 6.40 | 11.4M |
| 2025-04-10 | 6.29 | 6.30 | 5.91 | 5.98 | 4.9M |
| 2025-04-09 | 6.15 | 6.15 | 5.74 | 5.74 | 5.0M |
| 2025-04-08 | 5.80 | 6.24 | 5.80 | 6.12 | 6.5M |
| 2025-04-07 | 6.01 | 6.03 | 5.54 | 5.62 | 11.7M |
| 2025-04-04 | 7.00 | 7.00 | 6.01 | 6.08 | 8.2M |
| 2025-04-03 | 6.70 | 6.75 | 6.50 | 6.59 | 3.4M |
| 2025-04-02 | 7.00 | 7.00 | 6.67 | 6.81 | 2.8M |
| 2025-04-01 | 6.68 | 6.92 | 6.66 | 6.66 | 2.5M |
| 2025-03-31 | 7.04 | 7.04 | 6.55 | 6.58 | 5.8M |
| 2025-03-28 | 7.16 | 7.24 | 6.71 | 6.91 | 5.9M |
| 2025-03-27 | 7.89 | 7.89 | 7.25 | 7.30 | 3.8M |
| 2025-03-26 | 7.61 | 7.77 | 7.40 | 7.46 | 4.6M |
| 2025-03-25 | 7.73 | 7.77 | 7.51 | 7.51 | 4.1M |
| 2025-03-24 | 8.00 | 8.05 | 7.60 | 7.69 | 4.1M |
| 2025-03-21 | 7.69 | 7.72 | 7.51 | 7.72 | 2.1M |
| 2025-03-20 | 8.00 | 8.00 | 7.71 | 7.75 | 1.5M |
| 2025-03-19 | 7.97 | 7.97 | 7.70 | 7.88 | 4.6M |
| 2025-03-18 | 8.00 | 8.00 | 7.70 | 7.70 | 3.6M |
| 2025-03-17 | 7.70 | 7.97 | 7.64 | 7.70 | 4.0M |
| 2025-03-14 | 7.60 | 7.80 | 7.51 | 7.60 | 6.2M |
| 2025-03-13 | 7.40 | 7.59 | 6.99 | 7.50 | 10.7M |
| 2025-03-12 | 6.13 | 8.16 | 6.13 | 7.35 | 29.1M |
| 2025-03-11 | 6.25 | 6.40 | 6.10 | 6.10 | 2.4M |
| 2025-03-10 | 6.86 | 6.86 | 6.20 | 6.20 | 1.6M |
| 2025-03-07 | 6.37 | 6.50 | 6.30 | 6.36 | 1.0M |
| 2025-03-06 | 6.40 | 6.59 | 6.31 | 6.37 | 2.7M |
| 2025-03-05 | 6.30 | 6.50 | 6.28 | 6.49 | 2.7M |
| 2025-03-04 | 6.18 | 6.32 | 6.00 | 6.21 | 3.6M |
| 2025-03-03 | 6.20 | 6.41 | 6.20 | 6.21 | 1.7M |
| 2025-02-28 | 6.48 | 6.89 | 6.17 | 6.17 | 6.5M |
| 2025-02-27 | 6.54 | 6.82 | 6.49 | 6.53 | 3.3M |
| 2025-02-26 | 6.47 | 6.67 | 6.47 | 6.54 | 3.0M |
| 2025-02-25 | 6.17 | 6.54 | 6.17 | 6.47 | 2.2M |
| 2025-02-24 | 6.20 | 6.72 | 6.20 | 6.45 | 1.6M |
| 2025-02-21 | 6.73 | 6.73 | 6.36 | 6.36 | 1.6M |
| 2025-02-20 | 6.50 | 6.80 | 6.50 | 6.57 | 2.1M |
| 2025-02-19 | 6.86 | 6.86 | 6.55 | 6.70 | 1.3M |
| 2025-02-18 | 7.06 | 7.06 | 6.50 | 6.62 | 5.9M |
| 2025-02-17 | 7.10 | 7.10 | 6.69 | 7.00 | 1.5M |
| 2025-02-14 | 7.00 | 7.00 | 6.52 | 6.80 | 6.9M |
| 2025-02-13 | 7.26 | 7.30 | 7.01 | 7.13 | 3.8M |
| 2025-02-12 | 7.25 | 7.38 | 7.10 | 7.22 | 4.1M |
| 2025-02-11 | 7.05 | 7.24 | 6.90 | 7.24 | 8.7M |
| 2025-02-10 | 7.10 | 7.18 | 6.99 | 7.05 | 7.4M |
| 2025-02-07 | 7.18 | 7.18 | 6.94 | 7.00 | 4.9M |
| 2025-02-06 | 7.20 | 7.31 | 6.85 | 7.00 | 10.6M |
| 2025-02-05 | 7.35 | 7.39 | 7.12 | 7.12 | 6.5M |
| 2025-02-04 | 7.24 | 7.29 | 7.20 | 7.26 | 0.5M |
| 2025-02-03 | 7.40 | 7.50 | 7.24 | 7.25 | 3.5M |
| 2025-01-31 | 7.48 | 7.48 | 7.03 | 7.20 | 3.8M |
| 2025-01-30 | 7.48 | 7.48 | 7.18 | 7.34 | 1.7M |
| 2025-01-29 | 7.29 | 7.35 | 7.08 | 7.19 | 1.5M |
| 2025-01-28 | 7.33 | 7.33 | 7.03 | 7.12 | 1.6M |
| 2025-01-27 | 7.20 | 7.61 | 7.02 | 7.61 | 1.3M |
| 2025-01-24 | 7.19 | 7.32 | 7.03 | 7.20 | 2.8M |
| 2025-01-23 | 7.00 | 7.15 | 6.85 | 6.99 | 2.7M |
| 2025-01-22 | 7.40 | 7.40 | 7.00 | 7.22 | 1.0M |
| 2025-01-21 | 7.06 | 7.23 | 7.05 | 7.07 | 1.0M |
| 2025-01-20 | 7.15 | 7.21 | 7.06 | 7.14 | 0.6M |
| 2025-01-17 | 7.40 | 7.40 | 7.01 | 7.07 | 1.9M |
| 2025-01-16 | 7.21 | 7.25 | 7.00 | 7.23 | 2.2M |
| 2025-01-15 | 7.39 | 7.39 | 7.01 | 7.06 | 1.3M |
| 2025-01-14 | 7.50 | 7.50 | 7.05 | 7.28 | 1.3M |
| 2025-01-13 | 6.90 | 7.18 | 6.85 | 7.15 | 1.0M |
| 2025-01-10 | 7.53 | 7.53 | 6.91 | 6.91 | 2.3M |
| 2025-01-09 | 7.18 | 7.34 | 7.00 | 7.07 | 2.1M |
| 2025-01-08 | 7.42 | 7.42 | 6.95 | 7.16 | 2.7M |
| 2025-01-07 | 7.70 | 7.70 | 7.19 | 7.44 | 2.1M |
| 2025-01-06 | 7.15 | 7.45 | 7.00 | 7.45 | 3.2M |
| 2025-01-03 | 8.00 | 8.00 | 7.06 | 7.06 | 4.4M |
| 2025-01-02 | 6.99 | 7.57 | 6.93 | 7.48 | 2.6M |