Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 6.05 | 6.20 | 5.85 | 6.19 | 0.0M |
| 2024-12-30 | 5.80 | 6.12 | 5.78 | 6.05 | 0.0M |
| 2024-12-27 | 5.50 | 5.78 | 5.44 | 5.78 | 0.0M |
| 2024-12-26 | 5.45 | 5.50 | 5.10 | 5.50 | 0.0M |
| 2024-12-24 | 5.05 | 5.53 | 4.79 | 5.15 | 0.1M |
| 2024-12-23 | 4.80 | 5.28 | 4.80 | 4.99 | 0.0M |
| 2024-12-20 | 4.74 | 5.03 | 4.65 | 4.94 | 0.0M |
| 2024-12-19 | 4.70 | 4.85 | 4.39 | 4.70 | 0.0M |
| 2024-12-18 | 4.79 | 4.85 | 4.50 | 4.70 | 0.0M |
| 2024-12-17 | 4.82 | 4.84 | 4.49 | 4.79 | 0.0M |
| 2024-12-16 | 4.29 | 4.82 | 4.29 | 4.82 | 0.0M |
| 2024-12-13 | 3.79 | 4.27 | 3.79 | 4.27 | 0.0M |
| 2024-12-12 | 3.80 | 3.80 | 3.71 | 3.77 | 0.0M |
| 2024-12-11 | 3.79 | 3.80 | 3.60 | 3.80 | 0.0M |
| 2024-12-10 | 3.80 | 3.80 | 3.50 | 3.79 | 0.0M |
| 2024-12-09 | 3.99 | 4.00 | 3.77 | 3.83 | 0.0M |
| 2024-12-06 | 3.98 | 3.99 | 3.80 | 3.99 | 0.0M |
| 2024-12-05 | 4.00 | 4.05 | 3.88 | 3.98 | 0.0M |
| 2024-12-04 | 4.17 | 4.17 | 3.97 | 3.99 | 0.0M |
| 2024-12-03 | 4.30 | 4.30 | 3.98 | 4.30 | 0.0M |
| 2024-12-02 | 3.97 | 4.34 | 3.97 | 4.23 | 0.0M |
| 2024-11-29 | 3.77 | 4.28 | 3.77 | 4.28 | 0.0M |
| 2024-11-27 | 3.95 | 4.15 | 3.86 | 4.15 | 0.0M |
| 2024-11-26 | 4.10 | 4.10 | 3.84 | 3.84 | 0.0M |
| 2024-11-25 | 4.40 | 4.50 | 3.99 | 4.00 | 0.0M |
| 2024-11-22 | 3.99 | 4.29 | 3.85 | 3.90 | 0.0M |
| 2024-11-21 | 4.20 | 4.20 | 3.50 | 3.82 | 0.0M |
| 2024-11-20 | 4.45 | 4.45 | 4.20 | 4.20 | 0.0M |
| 2024-11-19 | 4.25 | 4.89 | 4.25 | 4.43 | 0.0M |
| 2024-11-18 | 4.35 | 4.50 | 4.26 | 4.33 | 0.0M |
| 2024-11-15 | 4.51 | 4.89 | 4.40 | 4.89 | 0.0M |
| 2024-11-14 | 4.40 | 4.99 | 4.40 | 4.83 | 0.0M |
| 2024-11-13 | 4.70 | 4.76 | 4.40 | 4.40 | 0.0M |
| 2024-11-12 | 4.72 | 5.00 | 4.51 | 5.00 | 0.0M |
| 2024-11-11 | 4.00 | 5.00 | 4.00 | 5.00 | 0.0M |
| 2024-11-08 | 4.96 | 5.11 | 4.70 | 5.00 | 0.0M |
| 2024-11-07 | 4.50 | 5.11 | 4.50 | 5.11 | 0.0M |
| 2024-11-06 | 4.85 | 4.95 | 4.83 | 4.83 | 0.0M |
| 2024-11-05 | 5.00 | 5.00 | 4.79 | 4.90 | 0.0M |
| 2024-11-04 | 4.50 | 5.01 | 4.50 | 5.01 | 0.0M |
| 2024-11-01 | 5.15 | 5.15 | 4.83 | 4.83 | 0.0M |
| 2024-10-31 | 4.50 | 5.15 | 4.50 | 4.63 | 0.0M |
| 2024-10-30 | 4.75 | 4.75 | 4.55 | 4.62 | 0.0M |
| 2024-10-29 | 4.85 | 5.00 | 3.23 | 4.75 | 0.0M |
| 2024-10-28 | 4.77 | 5.00 | 4.77 | 5.00 | 0.0M |
| 2024-10-25 | 5.09 | 5.09 | 4.74 | 5.00 | 0.0M |
| 2024-10-24 | 5.02 | 5.05 | 4.80 | 5.05 | 0.0M |
| 2024-10-23 | 4.45 | 5.10 | 4.45 | 5.04 | 0.0M |
| 2024-10-22 | 4.70 | 5.14 | 4.70 | 5.10 | 0.0M |
| 2024-10-21 | 4.95 | 5.20 | 4.68 | 5.16 | 0.0M |
| 2024-10-18 | 5.00 | 5.22 | 4.80 | 5.22 | 0.0M |
| 2024-10-17 | 4.99 | 5.10 | 4.70 | 5.00 | 0.0M |
| 2024-10-16 | 4.51 | 5.15 | 4.51 | 5.10 | 0.0M |
| 2024-10-15 | 4.75 | 4.88 | 4.65 | 4.65 | 0.0M |
| 2024-10-14 | 4.80 | 5.50 | 4.73 | 4.75 | 0.0M |
| 2024-10-11 | 4.61 | 4.99 | 4.50 | 4.77 | 0.0M |
| 2024-10-10 | 4.50 | 5.00 | 4.50 | 4.99 | 0.0M |
| 2024-10-09 | 4.50 | 5.05 | 4.50 | 4.63 | 0.0M |
| 2024-10-08 | 4.90 | 5.10 | 4.49 | 5.05 | 0.0M |
| 2024-10-07 | 4.87 | 4.99 | 4.51 | 4.90 | 0.0M |
| 2024-10-04 | 4.01 | 5.10 | 4.01 | 5.00 | 0.0M |
| 2024-10-03 | 4.99 | 5.10 | 4.47 | 4.47 | 0.0M |
| 2024-10-02 | 4.64 | 5.15 | 4.48 | 5.00 | 0.0M |
| 2024-10-01 | 5.15 | 5.35 | 3.27 | 4.62 | 0.0M |
| 2024-09-30 | 5.16 | 5.31 | 5.11 | 5.27 | 0.0M |
| 2024-09-27 | 4.95 | 5.15 | 4.91 | 5.11 | 0.0M |
| 2024-09-26 | 4.70 | 4.95 | 4.40 | 4.87 | 0.0M |
| 2024-09-25 | 3.98 | 4.74 | 3.98 | 4.65 | 0.0M |
| 2024-09-24 | 4.40 | 4.71 | 4.25 | 4.25 | 0.0M |
| 2024-09-23 | 3.90 | 4.44 | 3.80 | 4.25 | 0.0M |
| 2024-09-20 | 3.97 | 4.07 | 3.70 | 3.80 | 0.0M |
| 2024-09-19 | 3.50 | 3.80 | 3.20 | 3.80 | 0.0M |
| 2024-09-18 | 3.24 | 3.70 | 3.21 | 3.70 | 0.0M |
| 2024-09-17 | 3.24 | 3.24 | 3.10 | 3.23 | 0.0M |
| 2024-09-16 | 3.70 | 3.70 | 3.00 | 3.18 | 0.0M |
| 2024-09-13 | 3.70 | 3.79 | 3.61 | 3.70 | 0.0M |
| 2024-09-12 | 3.80 | 3.80 | 3.69 | 3.70 | 0.0M |
| 2024-09-11 | 3.75 | 3.75 | 3.63 | 3.70 | 0.0M |
| 2024-09-10 | 3.90 | 3.90 | 3.75 | 3.75 | 0.0M |
| 2024-09-09 | 3.90 | 3.90 | 3.80 | 3.84 | 0.0M |
| 2024-09-06 | 4.00 | 4.00 | 3.90 | 3.90 | 0.0M |
| 2024-09-05 | 4.00 | 4.00 | 3.77 | 3.88 | 0.0M |
| 2024-09-04 | 3.99 | 4.00 | 3.79 | 3.94 | 0.0M |
| 2024-09-03 | 4.30 | 4.50 | 3.78 | 3.90 | 0.0M |
| 2024-08-30 | 4.25 | 4.50 | 4.22 | 4.44 | 0.0M |
| 2024-08-29 | 4.50 | 4.50 | 4.24 | 4.25 | 0.0M |
| 2024-08-28 | 4.22 | 4.37 | 4.19 | 4.25 | 0.0M |
| 2024-08-27 | 4.38 | 4.38 | 4.02 | 4.12 | 0.0M |
| 2024-08-26 | 4.29 | 4.45 | 4.19 | 4.25 | 0.0M |
| 2024-08-23 | 4.10 | 4.25 | 4.10 | 4.20 | 0.0M |
| 2024-08-22 | 3.75 | 4.22 | 3.75 | 4.07 | 0.0M |
| 2024-08-21 | 3.75 | 3.75 | 3.64 | 3.75 | 0.0M |
| 2024-08-20 | 3.75 | 3.90 | 3.17 | 3.73 | 0.0M |
| 2024-08-19 | 3.77 | 3.77 | 3.50 | 3.75 | 0.0M |
| 2024-08-16 | 3.98 | 3.98 | 2.70 | 3.78 | 0.0M |
| 2024-08-15 | 4.00 | 4.05 | 3.50 | 3.98 | 0.0M |
| 2024-08-14 | 3.84 | 4.00 | 3.82 | 3.96 | 0.0M |
| 2024-08-13 | 3.85 | 3.85 | 3.72 | 3.82 | 0.0M |
| 2024-08-12 | 4.00 | 4.00 | 3.80 | 3.83 | 0.0M |
| 2024-08-09 | 4.00 | 4.00 | 3.85 | 3.90 | 0.0M |
| 2024-08-08 | 4.00 | 4.24 | 3.89 | 4.20 | 0.0M |
| 2024-08-07 | 4.14 | 4.22 | 4.08 | 4.10 | 0.0M |
| 2024-08-06 | 4.00 | 4.11 | 4.00 | 4.05 | 0.0M |
| 2024-08-05 | 4.07 | 4.07 | 3.86 | 4.00 | 0.0M |
| 2024-08-02 | 3.95 | 4.07 | 3.95 | 4.07 | 0.0M |
| 2024-08-01 | 4.05 | 4.10 | 3.90 | 4.05 | 0.0M |
| 2024-07-31 | 3.41 | 4.15 | 3.41 | 4.14 | 0.0M |
| 2024-07-30 | 4.00 | 4.00 | 3.60 | 3.90 | 0.0M |
| 2024-07-29 | 4.10 | 4.10 | 3.66 | 3.85 | 0.0M |
| 2024-07-26 | 3.77 | 4.20 | 3.77 | 3.90 | 0.0M |
| 2024-07-25 | 3.45 | 3.80 | 3.40 | 3.53 | 0.0M |
| 2024-07-24 | 3.98 | 3.98 | 3.20 | 3.30 | 0.0M |
| 2024-07-23 | 3.90 | 3.98 | 3.30 | 3.94 | 0.0M |
| 2024-07-22 | 3.87 | 4.00 | 3.51 | 3.87 | 0.1M |
| 2024-07-19 | 3.71 | 4.35 | 3.40 | 3.80 | 0.0M |
| 2024-07-18 | 3.60 | 3.67 | 3.47 | 3.65 | 0.0M |
| 2024-07-17 | 3.50 | 3.67 | 3.17 | 3.50 | 0.0M |
| 2024-07-16 | 3.75 | 3.75 | 2.95 | 3.49 | 0.0M |
| 2024-07-15 | 4.95 | 5.05 | 3.00 | 3.80 | 0.1M |
| 2024-07-12 | 4.86 | 5.15 | 4.66 | 4.95 | 0.0M |
| 2024-07-11 | 3.98 | 5.14 | 3.85 | 4.99 | 0.1M |
| 2024-07-10 | 3.34 | 4.05 | 2.70 | 4.05 | 0.1M |
| 2024-07-09 | 4.65 | 4.65 | 2.55 | 3.30 | 0.2M |
| 2024-07-08 | 3.97 | 4.75 | 3.80 | 4.55 | 0.2M |
| 2024-07-05 | 3.56 | 4.75 | 2.71 | 4.70 | 0.3M |
| 2024-07-03 | 3.00 | 3.56 | 2.90 | 3.50 | 0.1M |
| 2024-07-02 | 2.50 | 3.02 | 2.06 | 2.99 | 0.1M |
| 2024-07-01 | 1.98 | 2.46 | 1.60 | 2.45 | 0.2M |
| 2024-06-28 | 1.50 | 2.15 | 1.50 | 2.14 | 0.3M |
| 2024-06-27 | 1.08 | 1.40 | 1.08 | 1.40 | 0.2M |
| 2024-06-26 | 0.83 | 1.10 | 0.83 | 1.00 | 0.2M |
| 2024-06-25 | 0.60 | 0.83 | 0.60 | 0.83 | 0.1M |
| 2024-06-24 | 0.75 | 0.75 | 0.60 | 0.62 | 0.1M |
| 2024-06-21 | 0.72 | 0.75 | 0.68 | 0.69 | 0.0M |
| 2024-06-20 | 0.61 | 0.72 | 0.61 | 0.72 | 0.0M |
| 2024-06-18 | 0.55 | 0.61 | 0.54 | 0.61 | 0.0M |
| 2024-06-17 | 0.55 | 0.55 | 0.49 | 0.55 | 0.0M |
| 2024-06-14 | 0.45 | 0.61 | 0.45 | 0.57 | 0.0M |
| 2024-06-13 | 0.44 | 0.52 | 0.43 | 0.52 | 0.0M |
| 2024-06-12 | 0.43 | 0.53 | 0.40 | 0.50 | 0.1M |
| 2024-06-11 | 0.49 | 0.49 | 0.37 | 0.42 | 0.0M |
| 2024-06-10 | 0.52 | 0.55 | 0.47 | 0.49 | 0.0M |
| 2024-06-07 | 0.51 | 0.68 | 0.49 | 0.53 | 0.1M |
| 2024-06-06 | 0.36 | 0.45 | 0.35 | 0.45 | 0.0M |
| 2024-06-05 | 0.27 | 0.40 | 0.27 | 0.40 | 0.0M |
| 2024-06-04 | 0.27 | 0.27 | 0.24 | 0.27 | 0.0M |
| 2024-06-03 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0M |
| 2024-05-31 | 0.27 | 0.27 | 0.15 | 0.22 | 0.1M |
| 2024-05-30 | 0.28 | 0.28 | 0.27 | 0.27 | 0.0M |
| 2024-05-29 | 0.29 | 0.29 | 0.24 | 0.28 | 0.0M |
| 2024-05-28 | 0.33 | 0.33 | 0.20 | 0.28 | 0.0M |
| 2024-05-24 | 0.26 | 0.34 | 0.24 | 0.33 | 0.0M |
| 2024-05-23 | 0.22 | 0.26 | 0.22 | 0.26 | 0.0M |
| 2024-05-22 | 0.20 | 0.32 | 0.20 | 0.32 | 0.0M |
| 2024-05-20 | 0.19 | 0.19 | 0.16 | 0.17 | 0.0M |
| 2024-05-17 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0M |
| 2024-05-15 | 0.16 | 0.16 | 0.15 | 0.15 | 0.0M |
| 2024-05-14 | 0.20 | 0.20 | 0.16 | 0.16 | 0.1M |
| 2024-05-13 | 0.19 | 0.20 | 0.15 | 0.15 | 0.1M |
| 2024-05-10 | 0.15 | 0.16 | 0.13 | 0.13 | 0.0M |
| 2024-05-08 | 0.10 | 0.17 | 0.10 | 0.10 | 0.1M |
| 2024-05-07 | 0.08 | 0.10 | 0.08 | 0.10 | 0.0M |
| 2024-05-06 | 0.10 | 0.10 | 0.10 | 0.10 | 0.0M |
| 2024-05-02 | 0.09 | 0.10 | 0.09 | 0.10 | 0.0M |
| 2024-04-29 | 0.10 | 0.10 | 0.10 | 0.10 | 0.0M |
| 2024-04-26 | 0.10 | 0.10 | 0.10 | 0.10 | 0.0M |
| 2024-04-23 | 0.08 | 0.10 | 0.08 | 0.10 | 0.0M |
| 2024-04-19 | 0.06 | 0.10 | 0.06 | 0.10 | 0.0M |
| 2024-04-18 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0M |
| 2024-04-12 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0M |
| 2024-03-28 | 0.06 | 0.07 | 0.05 | 0.07 | 0.0M |
| 2024-03-21 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0M |
| 2024-03-20 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0M |
| 2024-03-04 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0M |
| 2024-02-26 | 0.02 | 0.02 | 0.02 | 0.02 | 0.0M |
| 2024-02-12 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0M |
| 2024-02-05 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0M |
| 2024-01-31 | 0.04 | 0.04 | 0.03 | 0.03 | 0.0M |
| 2024-01-29 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0M |
| 2024-01-18 | 0.05 | 0.06 | 0.05 | 0.05 | 0.0M |