7.34
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 | 5.99 | 6.00 | 5.81 | 5.81 | 747.7M |
| 2024-12-30 | 5.99 | 6.02 | 5.96 | 5.99 | 188.7M |
| 2024-12-27 | 5.97 | 6.08 | 5.97 | 5.99 | 307.6M |
| 2024-12-26 | 5.93 | 5.99 | 5.93 | 5.98 | 274.2M |
| 2024-12-25 | 5.98 | 5.98 | 5.88 | 5.94 | 482.6M |
| 2024-12-24 | 5.92 | 5.99 | 5.92 | 5.98 | 447.0M |
| 2024-12-23 | 6.01 | 6.03 | 5.91 | 5.92 | 468.2M |
| 2024-12-20 | 5.99 | 6.05 | 5.98 | 6.01 | 414.5M |
| 2024-12-19 | 5.93 | 6.02 | 5.91 | 6.00 | 325.5M |
| 2024-12-18 | 5.96 | 6.02 | 5.94 | 5.98 | 267.0M |
| 2024-12-17 | 6.00 | 6.02 | 5.93 | 5.94 | 441.2M |
| 2024-12-16 | 6.09 | 6.10 | 5.99 | 6.00 | 453.3M |
| 2024-12-13 | 6.14 | 6.16 | 6.08 | 6.10 | 777.9M |
| 2024-12-12 | 6.14 | 6.22 | 6.12 | 6.20 | 429.3M |
| 2024-12-11 | 6.08 | 6.15 | 6.08 | 6.14 | 561.4M |
| 2024-12-10 | 6.28 | 6.28 | 6.08 | 6.10 | 555.2M |
| 2024-12-09 | 6.08 | 6.10 | 6.00 | 6.04 | 403.2M |
| 2024-12-06 | 6.00 | 6.12 | 5.97 | 6.08 | 535.9M |
| 2024-12-05 | 5.97 | 6.02 | 5.95 | 6.00 | 195.5M |
| 2024-12-04 | 6.02 | 6.04 | 5.95 | 5.98 | 264.3M |
| 2024-12-03 | 6.04 | 6.06 | 5.98 | 6.03 | 297.0M |
| 2024-12-02 | 5.95 | 6.06 | 5.94 | 6.04 | 365.3M |
| 2024-11-29 | 5.85 | 6.00 | 5.83 | 5.95 | 404.4M |
| 2024-11-28 | 5.89 | 5.92 | 5.84 | 5.86 | 262.3M |
| 2024-11-27 | 5.78 | 5.91 | 5.70 | 5.90 | 340.2M |
| 2024-11-26 | 5.81 | 5.86 | 5.78 | 5.79 | 190.0M |
| 2024-11-25 | 5.86 | 5.87 | 5.76 | 5.83 | 228.6M |
| 2024-11-22 | 6.07 | 6.07 | 5.84 | 5.84 | 263.3M |
| 2024-11-21 | 6.07 | 6.10 | 6.03 | 6.08 | 189.3M |
| 2024-11-20 | 6.01 | 6.11 | 5.99 | 6.08 | 538.8M |
| 2024-11-19 | 5.93 | 6.03 | 5.87 | 6.02 | 703.9M |
| 2024-11-18 | 6.03 | 6.07 | 5.89 | 5.93 | 645.4M |
| 2024-11-15 | 6.17 | 6.19 | 6.02 | 6.03 | 754.1M |
| 2024-11-14 | 6.34 | 6.34 | 6.17 | 6.18 | 520.8M |
| 2024-11-13 | 6.33 | 6.38 | 6.26 | 6.36 | 281.6M |
| 2024-11-12 | 6.44 | 6.48 | 6.31 | 6.37 | 434.8M |
| 2024-11-11 | 6.29 | 6.44 | 6.28 | 6.43 | 490.5M |
| 2024-11-08 | 6.40 | 6.44 | 6.31 | 6.32 | 562.4M |
| 2024-11-07 | 6.19 | 6.35 | 6.17 | 6.35 | 438.0M |
| 2024-11-06 | 6.22 | 6.31 | 6.18 | 6.22 | 501.3M |
| 2024-11-05 | 6.03 | 6.24 | 6.00 | 6.22 | 575.1M |
| 2024-11-04 | 5.95 | 6.04 | 5.94 | 6.03 | 268.5M |
| 2024-11-01 | 5.99 | 6.03 | 5.90 | 5.95 | 391.1M |
| 2024-10-31 | 5.93 | 6.05 | 5.90 | 6.00 | 624.2M |
| 2024-10-30 | 5.90 | 5.97 | 5.87 | 5.93 | 693.0M |
| 2024-10-29 | 5.99 | 6.01 | 5.90 | 5.92 | 604.8M |
| 2024-10-28 | 5.90 | 5.98 | 5.88 | 5.98 | 532.1M |
| 2024-10-25 | 5.83 | 5.95 | 5.82 | 5.91 | 387.3M |
| 2024-10-24 | 5.84 | 5.85 | 5.78 | 5.82 | 352.2M |
| 2024-10-23 | 5.85 | 5.96 | 5.82 | 5.87 | 487.2M |
| 2024-10-22 | 5.78 | 5.87 | 5.76 | 5.85 | 432.0M |
| 2024-10-21 | 5.76 | 5.89 | 5.72 | 5.79 | 695.8M |
| 2024-10-18 | 5.51 | 5.93 | 5.50 | 5.73 | 1,139.3M |
| 2024-10-17 | 5.58 | 5.63 | 5.50 | 5.50 | 648.7M |
| 2024-10-16 | 5.50 | 5.64 | 5.49 | 5.55 | 572.5M |
| 2024-10-15 | 5.66 | 5.75 | 5.54 | 5.54 | 753.1M |
| 2024-10-14 | 5.57 | 5.72 | 5.49 | 5.69 | 759.9M |
| 2024-10-11 | 5.73 | 5.75 | 5.49 | 5.56 | 786.6M |
| 2024-10-10 | 5.87 | 5.99 | 5.70 | 5.79 | 729.2M |
| 2024-10-09 | 6.04 | 6.18 | 5.77 | 5.86 | 1,362.5M |
| 2024-10-08 | 6.60 | 6.60 | 6.00 | 6.25 | 2,569.8M |
| 2024-09-30 | 5.79 | 6.04 | 5.50 | 6.00 | 1,986.2M |
| 2024-09-27 | 5.14 | 5.57 | 5.11 | 5.49 | 619.9M |
| 2024-09-26 | 4.80 | 5.07 | 4.79 | 5.06 | 1,179.0M |
| 2024-09-25 | 4.85 | 4.93 | 4.80 | 4.81 | 706.9M |
| 2024-09-24 | 4.62 | 4.78 | 4.58 | 4.78 | 862.3M |
| 2024-09-23 | 4.56 | 4.62 | 4.55 | 4.57 | 250.4M |
| 2024-09-20 | 4.59 | 4.59 | 4.54 | 4.57 | 265.1M |
| 2024-09-19 | 4.55 | 4.64 | 4.51 | 4.60 | 429.7M |
| 2024-09-18 | 4.53 | 4.55 | 4.46 | 4.54 | 210.1M |
| 2024-09-13 | 4.57 | 4.58 | 4.52 | 4.52 | 185.8M |
| 2024-09-12 | 4.60 | 4.65 | 4.57 | 4.57 | 242.4M |
| 2024-09-11 | 4.56 | 4.60 | 4.55 | 4.59 | 179.3M |
| 2024-09-10 | 4.59 | 4.60 | 4.50 | 4.58 | 277.5M |
| 2024-09-09 | 4.60 | 4.62 | 4.56 | 4.58 | 180.3M |
| 2024-09-06 | 4.69 | 4.69 | 4.60 | 4.61 | 226.8M |
| 2024-09-05 | 4.68 | 4.71 | 4.66 | 4.68 | 169.5M |
| 2024-09-04 | 4.64 | 4.70 | 4.62 | 4.66 | 221.2M |
| 2024-09-03 | 4.62 | 4.69 | 4.62 | 4.67 | 294.5M |
| 2024-09-02 | 4.70 | 4.71 | 4.62 | 4.62 | 436.2M |
| 2024-08-30 | 4.63 | 4.79 | 4.62 | 4.71 | 698.9M |
| 2024-08-29 | 4.56 | 4.66 | 4.55 | 4.63 | 436.5M |
| 2024-08-28 | 4.57 | 4.61 | 4.56 | 4.57 | 272.3M |
| 2024-08-27 | 4.60 | 4.61 | 4.56 | 4.57 | 234.0M |
| 2024-08-26 | 4.61 | 4.64 | 4.60 | 4.62 | 101.0M |
| 2024-08-23 | 4.60 | 4.63 | 4.59 | 4.61 | 158.4M |
| 2024-08-22 | 4.67 | 4.67 | 4.60 | 4.61 | 402.3M |
| 2024-08-21 | 4.67 | 4.68 | 4.66 | 4.66 | 132.0M |
| 2024-08-20 | 4.76 | 4.76 | 4.66 | 4.67 | 350.9M |
| 2024-08-19 | 4.74 | 4.81 | 4.74 | 4.76 | 275.9M |
| 2024-08-16 | 4.77 | 4.79 | 4.74 | 4.75 | 793.0M |
| 2024-08-15 | 4.72 | 4.83 | 4.72 | 4.77 | 537.1M |
| 2024-08-14 | 4.81 | 4.81 | 4.74 | 4.74 | 216.2M |
| 2024-08-13 | 4.79 | 4.81 | 4.75 | 4.80 | 190.1M |
| 2024-08-12 | 4.79 | 4.82 | 4.77 | 4.79 | 202.7M |
| 2024-08-09 | 4.86 | 4.88 | 4.79 | 4.79 | 216.7M |
| 2024-08-08 | 4.81 | 4.87 | 4.78 | 4.83 | 232.8M |
| 2024-08-07 | 4.82 | 4.86 | 4.79 | 4.82 | 239.2M |
| 2024-08-06 | 4.82 | 4.85 | 4.77 | 4.82 | 261.6M |
| 2024-08-05 | 4.84 | 4.93 | 4.76 | 4.77 | 415.3M |
| 2024-08-02 | 4.89 | 4.96 | 4.85 | 4.86 | 223.6M |
| 2024-08-01 | 4.98 | 5.01 | 4.91 | 4.93 | 350.4M |
| 2024-07-31 | 4.77 | 4.98 | 4.76 | 4.98 | 556.9M |
| 2024-07-30 | 4.77 | 4.79 | 4.72 | 4.77 | 233.9M |
| 2024-07-29 | 4.80 | 4.81 | 4.77 | 4.78 | 147.0M |
| 2024-07-26 | 4.73 | 4.82 | 4.73 | 4.81 | 241.5M |
| 2024-07-25 | 4.72 | 4.78 | 4.71 | 4.73 | 266.0M |
| 2024-07-24 | 4.79 | 4.81 | 4.73 | 4.74 | 325.2M |
| 2024-07-23 | 4.93 | 4.95 | 4.79 | 4.80 | 244.2M |
| 2024-07-22 | 4.95 | 4.97 | 4.91 | 4.93 | 304.3M |
| 2024-07-19 | 4.93 | 4.98 | 4.91 | 4.95 | 617.7M |
| 2024-07-18 | 4.92 | 4.96 | 4.87 | 4.96 | 474.5M |
| 2024-07-17 | 4.96 | 4.97 | 4.93 | 4.93 | 614.8M |
| 2024-07-16 | 4.94 | 4.98 | 4.92 | 4.97 | 218.8M |
| 2024-07-15 | 4.97 | 4.98 | 4.94 | 4.95 | 454.6M |
| 2024-07-12 | 5.00 | 5.01 | 4.97 | 4.98 | 150.9M |
| 2024-07-11 | 4.96 | 5.02 | 4.93 | 5.01 | 285.2M |
| 2024-07-10 | 4.93 | 4.96 | 4.91 | 4.91 | 189.6M |
| 2024-07-09 | 4.84 | 4.96 | 4.81 | 4.94 | 340.8M |
| 2024-07-08 | 4.92 | 4.92 | 4.83 | 4.85 | 234.4M |
| 2024-07-05 | 4.89 | 4.94 | 4.86 | 4.93 | 208.5M |
| 2024-07-04 | 4.98 | 4.99 | 4.89 | 4.90 | 510.8M |
| 2024-07-03 | 5.00 | 5.01 | 4.96 | 4.97 | 187.5M |
| 2024-07-02 | 5.05 | 5.06 | 4.99 | 5.01 | 199.8M |
| 2024-07-01 | 5.00 | 5.08 | 4.98 | 5.05 | 309.6M |
| 2024-06-28 | 4.98 | 5.07 | 4.97 | 4.99 | 414.8M |
| 2024-06-27 | 5.05 | 5.06 | 4.98 | 4.99 | 643.4M |
| 2024-06-26 | 4.99 | 5.08 | 4.97 | 5.07 | 380.0M |
| 2024-06-25 | 5.05 | 5.07 | 4.96 | 5.00 | 541.4M |
| 2024-06-24 | 5.14 | 5.14 | 5.04 | 5.05 | 832.1M |
| 2024-06-21 | 5.14 | 5.18 | 5.13 | 5.16 | 266.2M |
| 2024-06-20 | 5.22 | 5.24 | 5.14 | 5.15 | 174.0M |
| 2024-06-19 | 5.29 | 5.29 | 5.22 | 5.23 | 197.3M |
| 2024-06-18 | 5.26 | 5.30 | 5.26 | 5.28 | 248.1M |
| 2024-06-17 | 5.25 | 5.27 | 5.24 | 5.25 | 144.1M |
| 2024-06-14 | 5.24 | 5.29 | 5.21 | 5.27 | 314.2M |
| 2024-06-13 | 5.28 | 5.28 | 5.23 | 5.25 | 195.2M |
| 2024-06-12 | 5.25 | 5.29 | 5.24 | 5.27 | 189.4M |
| 2024-06-11 | 5.23 | 5.28 | 5.20 | 5.26 | 187.7M |
| 2024-06-07 | 5.29 | 5.30 | 5.21 | 5.24 | 274.3M |
| 2024-06-06 | 5.32 | 5.34 | 5.24 | 5.27 | 253.5M |
| 2024-06-05 | 5.37 | 5.37 | 5.30 | 5.31 | 186.3M |
| 2024-06-04 | 5.29 | 5.38 | 5.27 | 5.37 | 231.8M |
| 2024-06-03 | 5.33 | 5.34 | 5.25 | 5.30 | 297.3M |
| 2024-05-31 | 5.35 | 5.39 | 5.33 | 5.34 | 302.1M |
| 2024-05-30 | 5.35 | 5.38 | 5.32 | 5.34 | 202.6M |
| 2024-05-29 | 5.33 | 5.39 | 5.33 | 5.35 | 314.4M |
| 2024-05-28 | 5.38 | 5.38 | 5.32 | 5.34 | 214.6M |
| 2024-05-27 | 5.35 | 5.39 | 5.29 | 5.38 | 242.6M |
| 2024-05-24 | 5.36 | 5.42 | 5.32 | 5.33 | 209.2M |
| 2024-05-23 | 5.47 | 5.47 | 5.36 | 5.38 | 399.2M |
| 2024-05-22 | 5.48 | 5.49 | 5.46 | 5.48 | 229.6M |
| 2024-05-21 | 5.51 | 5.52 | 5.46 | 5.48 | 280.9M |
| 2024-05-20 | 5.51 | 5.55 | 5.49 | 5.52 | 532.3M |
| 2024-05-17 | 5.44 | 5.51 | 5.42 | 5.51 | 515.2M |
| 2024-05-16 | 5.56 | 5.58 | 5.50 | 5.51 | 238.4M |
| 2024-05-15 | 5.59 | 5.59 | 5.53 | 5.54 | 273.2M |
| 2024-05-14 | 5.59 | 5.64 | 5.57 | 5.59 | 268.7M |
| 2024-05-13 | 5.59 | 5.62 | 5.55 | 5.59 | 327.2M |
| 2024-05-10 | 5.65 | 5.67 | 5.58 | 5.63 | 512.2M |
| 2024-05-09 | 5.54 | 5.66 | 5.54 | 5.64 | 297.0M |
| 2024-05-08 | 5.61 | 5.61 | 5.54 | 5.54 | 397.6M |
| 2024-05-07 | 5.61 | 5.63 | 5.59 | 5.62 | 228.9M |
| 2024-05-06 | 5.60 | 5.63 | 5.59 | 5.61 | 513.0M |
| 2024-04-30 | 5.57 | 5.58 | 5.53 | 5.53 | 276.7M |
| 2024-04-29 | 5.47 | 5.59 | 5.47 | 5.57 | 566.6M |
| 2024-04-26 | 5.35 | 5.48 | 5.35 | 5.46 | 797.1M |
| 2024-04-25 | 5.33 | 5.39 | 5.31 | 5.34 | 192.7M |
| 2024-04-24 | 5.30 | 5.35 | 5.26 | 5.35 | 177.1M |
| 2024-04-23 | 5.35 | 5.37 | 5.28 | 5.29 | 189.0M |
| 2024-04-22 | 5.39 | 5.43 | 5.34 | 5.35 | 195.8M |
| 2024-04-19 | 5.41 | 5.45 | 5.37 | 5.40 | 357.3M |
| 2024-04-18 | 5.41 | 5.50 | 5.38 | 5.43 | 340.3M |
| 2024-04-17 | 5.29 | 5.42 | 5.29 | 5.42 | 383.3M |
| 2024-04-16 | 5.40 | 5.43 | 5.26 | 5.28 | 390.5M |
| 2024-04-15 | 5.35 | 5.46 | 5.30 | 5.43 | 315.1M |
| 2024-04-12 | 5.39 | 5.43 | 5.35 | 5.36 | 312.3M |
| 2024-04-11 | 5.34 | 5.44 | 5.33 | 5.39 | 303.8M |
| 2024-04-10 | 5.42 | 5.42 | 5.32 | 5.36 | 197.6M |
| 2024-04-09 | 5.37 | 5.43 | 5.37 | 5.42 | 178.7M |
| 2024-04-08 | 5.45 | 5.47 | 5.38 | 5.38 | 329.3M |
| 2024-04-03 | 5.46 | 5.47 | 5.43 | 5.46 | 397.8M |
| 2024-04-02 | 5.48 | 5.49 | 5.43 | 5.46 | 332.2M |
| 2024-04-01 | 5.39 | 5.49 | 5.39 | 5.48 | 406.4M |
| 2024-03-29 | 5.30 | 5.38 | 5.29 | 5.37 | 383.1M |
| 2024-03-28 | 5.24 | 5.36 | 5.24 | 5.30 | 355.5M |
| 2024-03-27 | 5.36 | 5.36 | 5.23 | 5.24 | 340.2M |
| 2024-03-26 | 5.39 | 5.41 | 5.33 | 5.36 | 475.2M |
| 2024-03-25 | 5.46 | 5.49 | 5.37 | 5.39 | 270.6M |
| 2024-03-22 | 5.55 | 5.55 | 5.44 | 5.46 | 247.0M |
| 2024-03-21 | 5.59 | 5.60 | 5.54 | 5.55 | 243.4M |
| 2024-03-20 | 5.56 | 5.59 | 5.54 | 5.58 | 188.3M |
| 2024-03-19 | 5.61 | 5.62 | 5.56 | 5.56 | 275.6M |
| 2024-03-18 | 5.55 | 5.62 | 5.54 | 5.62 | 323.2M |
| 2024-03-15 | 5.46 | 5.55 | 5.44 | 5.55 | 511.5M |
| 2024-03-14 | 5.49 | 5.53 | 5.43 | 5.48 | 318.2M |
| 2024-03-13 | 5.51 | 5.55 | 5.47 | 5.50 | 346.8M |
| 2024-03-12 | 5.54 | 5.56 | 5.47 | 5.51 | 417.8M |
| 2024-03-11 | 5.43 | 5.54 | 5.42 | 5.54 | 399.2M |
| 2024-03-08 | 5.37 | 5.45 | 5.35 | 5.43 | 305.1M |
| 2024-03-07 | 5.43 | 5.47 | 5.36 | 5.36 | 250.2M |
| 2024-03-06 | 5.43 | 5.50 | 5.38 | 5.43 | 319.8M |
| 2024-03-05 | 5.43 | 5.48 | 5.42 | 5.44 | 1,437.5M |
| 2024-03-04 | 5.46 | 5.49 | 5.40 | 5.47 | 434.1M |
| 2024-03-01 | 5.42 | 5.48 | 5.41 | 5.47 | 334.1M |
| 2024-02-29 | 5.24 | 5.44 | 5.24 | 5.43 | 634.7M |
| 2024-02-28 | 5.40 | 5.47 | 5.26 | 5.26 | 480.3M |
| 2024-02-27 | 5.26 | 5.40 | 5.25 | 5.40 | 367.1M |
| 2024-02-26 | 5.27 | 5.34 | 5.24 | 5.27 | 386.8M |
| 2024-02-23 | 5.26 | 5.28 | 5.19 | 5.28 | 322.5M |
| 2024-02-22 | 5.21 | 5.27 | 5.20 | 5.26 | 294.8M |
| 2024-02-21 | 5.18 | 5.34 | 5.17 | 5.22 | 600.1M |
| 2024-02-20 | 5.19 | 5.23 | 5.15 | 5.22 | 476.4M |
| 2024-02-19 | 5.30 | 5.30 | 5.15 | 5.22 | 1,551.3M |
| 2024-02-08 | 5.30 | 5.48 | 5.22 | 5.25 | 1,620.5M |
| 2024-02-07 | 4.94 | 5.24 | 4.90 | 5.21 | 1,324.0M |
| 2024-02-06 | 4.48 | 4.93 | 4.47 | 4.91 | 1,028.0M |
| 2024-02-05 | 4.62 | 4.68 | 4.35 | 4.53 | 3,513.0M |
| 2024-02-02 | 4.76 | 4.81 | 4.50 | 4.64 | 384.5M |
| 2024-02-01 | 4.76 | 4.86 | 4.71 | 4.77 | 348.2M |
| 2024-01-31 | 4.90 | 4.92 | 4.78 | 4.78 | 347.0M |
| 2024-01-30 | 4.99 | 5.03 | 4.89 | 4.92 | 188.6M |
| 2024-01-29 | 5.12 | 5.14 | 5.01 | 5.01 | 196.6M |
| 2024-01-26 | 5.15 | 5.17 | 5.09 | 5.11 | 291.5M |
| 2024-01-25 | 5.02 | 5.17 | 4.98 | 5.17 | 344.6M |
| 2024-01-24 | 4.95 | 5.03 | 4.84 | 5.02 | 344.7M |
| 2024-01-23 | 4.84 | 4.97 | 4.80 | 4.95 | 331.0M |
| 2024-01-22 | 5.09 | 5.10 | 4.82 | 4.87 | 374.6M |
| 2024-01-19 | 5.12 | 5.16 | 5.10 | 5.11 | 319.6M |
| 2024-01-18 | 5.14 | 5.15 | 5.00 | 5.15 | 476.1M |
| 2024-01-17 | 5.25 | 5.26 | 5.14 | 5.14 | 198.2M |
| 2024-01-16 | 5.27 | 5.30 | 5.21 | 5.27 | 239.0M |
| 2024-01-15 | 5.28 | 5.33 | 5.25 | 5.28 | 157.7M |
| 2024-01-12 | 5.30 | 5.36 | 5.29 | 5.29 | 237.8M |
| 2024-01-11 | 5.24 | 5.34 | 5.24 | 5.31 | 269.5M |
| 2024-01-10 | 5.24 | 5.30 | 5.20 | 5.25 | 209.7M |
| 2024-01-09 | 5.25 | 5.31 | 5.24 | 5.26 | 222.1M |
| 2024-01-08 | 5.36 | 5.36 | 5.25 | 5.25 | 292.3M |
| 2024-01-05 | 5.44 | 5.46 | 5.36 | 5.38 | 203.2M |
| 2024-01-04 | 5.49 | 5.50 | 5.42 | 5.45 | 274.8M |
| 2024-01-03 | 5.49 | 5.52 | 5.46 | 5.49 | 225.6M |
| 2024-01-02 | 5.52 | 5.53 | 5.49 | 5.50 | 309.3M |