5.83
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 4.67 | 4.83 | 4.67 | 4.79 | 15.3M |
| 2022-12-29 | 4.67 | 4.80 | 4.67 | 4.67 | 9.7M |
| 2022-12-28 | 4.73 | 4.76 | 4.66 | 4.68 | 9.9M |
| 2022-12-27 | 4.76 | 4.79 | 4.67 | 4.73 | 8.4M |
| 2022-12-26 | 4.75 | 4.79 | 4.73 | 4.76 | 9.0M |
| 2022-12-23 | 4.63 | 4.83 | 4.62 | 4.76 | 14.0M |
| 2022-12-22 | 4.70 | 4.77 | 4.62 | 4.64 | 11.1M |
| 2022-12-21 | 4.73 | 4.74 | 4.66 | 4.70 | 10.7M |
| 2022-12-20 | 4.75 | 4.84 | 4.71 | 4.73 | 12.1M |
| 2022-12-19 | 4.83 | 4.86 | 4.70 | 4.72 | 11.9M |
| 2022-12-16 | 4.98 | 4.98 | 4.81 | 4.82 | 19.3M |
| 2022-12-15 | 5.02 | 5.06 | 4.95 | 5.00 | 11.8M |
| 2022-12-14 | 5.00 | 5.07 | 4.97 | 4.99 | 12.7M |
| 2022-12-13 | 5.00 | 5.06 | 4.96 | 4.98 | 12.1M |
| 2022-12-12 | 5.05 | 5.09 | 4.98 | 5.01 | 12.0M |
| 2022-12-09 | 5.14 | 5.15 | 5.03 | 5.05 | 10.9M |
| 2022-12-08 | 5.17 | 5.20 | 5.10 | 5.12 | 12.9M |
| 2022-12-07 | 5.21 | 5.24 | 5.17 | 5.20 | 12.6M |
| 2022-12-06 | 5.25 | 5.29 | 5.20 | 5.21 | 18.7M |
| 2022-12-05 | 5.14 | 5.26 | 5.14 | 5.25 | 21.3M |
| 2022-12-02 | 5.05 | 5.19 | 5.04 | 5.16 | 22.6M |
| 2022-12-01 | 5.05 | 5.10 | 5.04 | 5.06 | 16.7M |
| 2022-11-30 | 5.07 | 5.09 | 5.00 | 5.02 | 13.1M |
| 2022-11-29 | 5.01 | 5.07 | 4.98 | 5.07 | 12.9M |
| 2022-11-28 | 4.91 | 5.00 | 4.88 | 4.98 | 12.6M |
| 2022-11-25 | 5.03 | 5.06 | 4.98 | 4.98 | 12.9M |
| 2022-11-24 | 5.11 | 5.12 | 5.02 | 5.03 | 14.4M |
| 2022-11-23 | 5.15 | 5.17 | 5.02 | 5.08 | 20.5M |
| 2022-11-22 | 5.25 | 5.28 | 5.11 | 5.16 | 24.2M |
| 2022-11-21 | 5.30 | 5.37 | 5.20 | 5.25 | 21.1M |
| 2022-11-18 | 5.41 | 5.52 | 5.30 | 5.31 | 31.4M |
| 2022-11-17 | 5.31 | 5.42 | 5.29 | 5.41 | 29.4M |
| 2022-11-16 | 5.33 | 5.45 | 5.30 | 5.34 | 27.4M |
| 2022-11-15 | 5.23 | 5.36 | 5.21 | 5.30 | 24.7M |
| 2022-11-14 | 5.33 | 5.36 | 5.22 | 5.25 | 26.2M |
| 2022-11-11 | 5.50 | 5.60 | 5.29 | 5.29 | 52.1M |
| 2022-11-10 | 5.19 | 5.44 | 5.17 | 5.42 | 48.0M |
| 2022-11-09 | 5.30 | 5.34 | 5.22 | 5.22 | 27.6M |
| 2022-11-08 | 5.41 | 5.44 | 5.30 | 5.36 | 39.7M |
| 2022-11-07 | 5.20 | 5.55 | 5.17 | 5.48 | 66.7M |
| 2022-11-04 | 5.10 | 5.27 | 5.09 | 5.21 | 38.3M |
| 2022-11-03 | 5.10 | 5.27 | 4.99 | 5.18 | 51.8M |
| 2022-11-02 | 5.22 | 5.39 | 5.14 | 5.15 | 58.1M |
| 2022-11-01 | 4.97 | 5.00 | 4.90 | 4.99 | 18.9M |
| 2022-10-31 | 4.78 | 4.98 | 4.77 | 4.95 | 17.4M |
| 2022-10-28 | 4.95 | 4.98 | 4.72 | 4.78 | 18.6M |
| 2022-10-27 | 4.94 | 5.03 | 4.87 | 4.97 | 24.9M |
| 2022-10-26 | 4.74 | 4.93 | 4.73 | 4.89 | 22.9M |
| 2022-10-25 | 4.69 | 4.79 | 4.67 | 4.73 | 14.2M |
| 2022-10-24 | 4.79 | 4.88 | 4.66 | 4.70 | 17.0M |
| 2022-10-21 | 4.84 | 4.86 | 4.74 | 4.75 | 9.8M |
| 2022-10-20 | 4.76 | 4.85 | 4.72 | 4.81 | 14.4M |
| 2022-10-19 | 4.77 | 4.82 | 4.72 | 4.77 | 13.0M |
| 2022-10-18 | 4.86 | 4.86 | 4.75 | 4.77 | 12.0M |
| 2022-10-17 | 4.69 | 4.83 | 4.67 | 4.81 | 15.7M |
| 2022-10-14 | 4.69 | 4.74 | 4.63 | 4.71 | 16.2M |
| 2022-10-13 | 4.56 | 4.73 | 4.53 | 4.65 | 19.8M |
| 2022-10-12 | 4.34 | 4.56 | 4.33 | 4.55 | 18.0M |
| 2022-10-11 | 4.31 | 4.36 | 4.23 | 4.34 | 9.5M |
| 2022-10-10 | 4.41 | 4.42 | 4.27 | 4.29 | 10.4M |
| 2022-09-30 | 4.42 | 4.50 | 4.37 | 4.39 | 9.9M |
| 2022-09-29 | 4.54 | 4.57 | 4.41 | 4.44 | 9.9M |
| 2022-09-28 | 4.65 | 4.66 | 4.48 | 4.49 | 10.1M |
| 2022-09-27 | 4.53 | 4.67 | 4.53 | 4.66 | 11.2M |
| 2022-09-26 | 4.67 | 4.68 | 4.53 | 4.53 | 14.3M |
| 2022-09-23 | 4.87 | 4.87 | 4.70 | 4.70 | 12.4M |
| 2022-09-22 | 4.87 | 4.94 | 4.85 | 4.85 | 8.5M |
| 2022-09-21 | 4.85 | 4.94 | 4.73 | 4.90 | 13.6M |
| 2022-09-20 | 4.90 | 4.92 | 4.86 | 4.88 | 7.8M |
| 2022-09-19 | 4.97 | 4.99 | 4.83 | 4.85 | 12.8M |
| 2022-09-16 | 5.06 | 5.10 | 4.99 | 4.99 | 14.8M |
| 2022-09-15 | 5.09 | 5.13 | 4.98 | 5.07 | 19.8M |
| 2022-09-14 | 5.10 | 5.11 | 5.03 | 5.08 | 16.0M |
| 2022-09-13 | 5.23 | 5.30 | 5.15 | 5.18 | 15.1M |
| 2022-09-09 | 5.15 | 5.25 | 5.07 | 5.22 | 16.3M |
| 2022-09-08 | 5.19 | 5.27 | 5.12 | 5.15 | 15.4M |
| 2022-09-07 | 5.30 | 5.31 | 5.15 | 5.19 | 28.9M |
| 2022-09-06 | 5.35 | 5.39 | 5.23 | 5.33 | 24.4M |
| 2022-09-05 | 5.53 | 5.53 | 5.31 | 5.38 | 32.9M |
| 2022-09-02 | 5.31 | 5.59 | 5.29 | 5.55 | 37.6M |
| 2022-09-01 | 5.43 | 5.47 | 5.29 | 5.32 | 20.8M |
| 2022-08-31 | 5.50 | 5.58 | 5.43 | 5.47 | 25.6M |
| 2022-08-30 | 5.38 | 5.62 | 5.38 | 5.52 | 31.1M |
| 2022-08-29 | 5.35 | 5.43 | 5.27 | 5.42 | 15.5M |
| 2022-08-26 | 5.37 | 5.60 | 5.37 | 5.41 | 29.7M |
| 2022-08-25 | 5.40 | 5.47 | 5.27 | 5.32 | 22.8M |
| 2022-08-24 | 5.57 | 5.59 | 5.36 | 5.40 | 31.5M |
| 2022-08-23 | 5.65 | 5.72 | 5.55 | 5.57 | 33.1M |
| 2022-08-22 | 5.65 | 5.81 | 5.55 | 5.72 | 35.0M |
| 2022-08-19 | 5.84 | 5.98 | 5.69 | 5.71 | 58.9M |
| 2022-08-18 | 5.71 | 5.84 | 5.61 | 5.79 | 50.9M |
| 2022-08-17 | 5.61 | 5.78 | 5.60 | 5.76 | 38.2M |
| 2022-08-16 | 5.64 | 5.68 | 5.59 | 5.62 | 26.3M |
| 2022-08-15 | 5.72 | 5.72 | 5.58 | 5.64 | 32.3M |
| 2022-08-12 | 5.67 | 5.84 | 5.62 | 5.72 | 54.2M |
| 2022-08-11 | 5.52 | 5.74 | 5.50 | 5.66 | 49.2M |
| 2022-08-10 | 5.43 | 5.49 | 5.39 | 5.49 | 21.0M |
| 2022-08-09 | 5.53 | 5.54 | 5.41 | 5.47 | 24.2M |
| 2022-08-08 | 5.53 | 5.54 | 5.44 | 5.53 | 35.9M |
| 2022-08-05 | 5.51 | 5.62 | 5.47 | 5.59 | 40.8M |
| 2022-08-04 | 5.42 | 5.48 | 5.34 | 5.48 | 29.3M |
| 2022-08-03 | 5.35 | 5.55 | 5.31 | 5.35 | 43.1M |
| 2022-08-02 | 5.56 | 5.57 | 5.22 | 5.31 | 56.1M |
| 2022-08-01 | 5.66 | 5.70 | 5.57 | 5.63 | 34.4M |
| 2022-07-29 | 5.72 | 5.82 | 5.64 | 5.68 | 48.5M |
| 2022-07-28 | 5.82 | 5.91 | 5.73 | 5.77 | 76.6M |
| 2022-07-27 | 5.70 | 6.12 | 5.55 | 5.93 | 138.6M |
| 2022-07-26 | 5.17 | 5.95 | 5.13 | 5.88 | 121.1M |
| 2022-07-25 | 5.23 | 5.30 | 5.12 | 5.16 | 22.8M |
| 2022-07-22 | 5.27 | 5.37 | 5.14 | 5.19 | 26.6M |
| 2022-07-21 | 5.25 | 5.48 | 5.22 | 5.29 | 38.6M |
| 2022-07-20 | 5.23 | 5.28 | 5.15 | 5.26 | 28.2M |
| 2022-07-19 | 5.08 | 5.20 | 5.05 | 5.20 | 34.9M |
| 2022-07-18 | 4.78 | 5.08 | 4.78 | 5.07 | 35.0M |
| 2022-07-15 | 4.96 | 4.96 | 4.77 | 4.78 | 25.2M |
| 2022-07-14 | 4.97 | 4.99 | 4.91 | 4.97 | 14.4M |
| 2022-07-13 | 4.90 | 5.01 | 4.90 | 4.96 | 15.2M |
| 2022-07-12 | 5.03 | 5.03 | 4.88 | 4.91 | 19.6M |
| 2022-07-11 | 5.08 | 5.13 | 4.94 | 5.02 | 23.3M |
| 2022-07-08 | 4.94 | 5.18 | 4.94 | 5.07 | 40.4M |
| 2022-07-07 | 4.95 | 4.99 | 4.92 | 4.94 | 14.8M |
| 2022-07-06 | 5.01 | 5.04 | 4.91 | 4.94 | 21.4M |
| 2022-07-05 | 5.13 | 5.14 | 4.94 | 5.02 | 27.7M |
| 2022-07-04 | 5.15 | 5.16 | 5.06 | 5.13 | 22.6M |
| 2022-07-01 | 5.23 | 5.25 | 5.13 | 5.13 | 23.3M |
| 2022-06-30 | 5.22 | 5.30 | 5.19 | 5.22 | 27.4M |
| 2022-06-29 | 5.33 | 5.41 | 5.20 | 5.21 | 40.8M |
| 2022-06-28 | 5.32 | 5.37 | 5.24 | 5.36 | 37.4M |
| 2022-06-27 | 5.33 | 5.41 | 5.24 | 5.31 | 41.2M |
| 2022-06-24 | 5.26 | 5.37 | 5.24 | 5.26 | 40.2M |
| 2022-06-23 | 5.23 | 5.38 | 5.18 | 5.27 | 55.7M |
| 2022-06-22 | 5.71 | 5.88 | 5.28 | 5.29 | 93.6M |
| 2022-06-21 | 5.15 | 5.27 | 5.10 | 5.22 | 38.4M |
| 2022-06-20 | 5.18 | 5.20 | 5.11 | 5.15 | 29.5M |
| 2022-06-17 | 5.22 | 5.25 | 5.10 | 5.17 | 35.3M |
| 2022-06-16 | 5.08 | 5.34 | 5.08 | 5.27 | 62.1M |
| 2022-06-15 | 5.08 | 5.16 | 5.05 | 5.07 | 37.1M |
| 2022-06-14 | 5.03 | 5.08 | 4.82 | 5.07 | 32.9M |
| 2022-06-13 | 4.95 | 5.10 | 4.93 | 5.06 | 25.5M |
| 2022-06-10 | 4.90 | 5.00 | 4.88 | 4.98 | 24.3M |
| 2022-06-09 | 5.08 | 5.08 | 4.87 | 4.91 | 27.1M |
| 2022-06-08 | 5.03 | 5.14 | 4.95 | 5.08 | 31.9M |
| 2022-06-07 | 5.09 | 5.17 | 5.01 | 5.05 | 31.0M |
| 2022-06-06 | 5.10 | 5.15 | 5.05 | 5.13 | 33.2M |
| 2022-06-02 | 5.20 | 5.22 | 5.01 | 5.07 | 44.3M |
| 2022-06-01 | 4.98 | 5.35 | 4.95 | 5.17 | 69.1M |
| 2022-05-31 | 4.83 | 5.04 | 4.72 | 4.99 | 46.0M |
| 2022-05-30 | 4.88 | 4.90 | 4.75 | 4.81 | 24.1M |
| 2022-05-27 | 4.99 | 5.01 | 4.83 | 4.87 | 30.0M |
| 2022-05-26 | 4.78 | 4.97 | 4.67 | 4.95 | 46.4M |
| 2022-05-25 | 4.62 | 4.87 | 4.59 | 4.79 | 39.2M |
| 2022-05-24 | 4.90 | 4.95 | 4.57 | 4.57 | 38.6M |
| 2022-05-23 | 4.99 | 5.17 | 4.90 | 4.93 | 56.5M |
| 2022-05-20 | 4.76 | 4.85 | 4.75 | 4.85 | 23.9M |
| 2022-05-19 | 4.68 | 4.76 | 4.64 | 4.75 | 21.2M |
| 2022-05-18 | 4.73 | 4.86 | 4.72 | 4.73 | 28.2M |
| 2022-05-17 | 4.78 | 4.78 | 4.60 | 4.71 | 20.7M |
| 2022-05-16 | 4.77 | 4.83 | 4.68 | 4.74 | 22.2M |
| 2022-05-13 | 4.78 | 4.79 | 4.66 | 4.71 | 17.0M |
| 2022-05-12 | 4.70 | 4.83 | 4.66 | 4.74 | 26.9M |
| 2022-05-11 | 4.79 | 4.88 | 4.69 | 4.70 | 31.8M |
| 2022-05-10 | 4.60 | 4.72 | 4.55 | 4.70 | 22.8M |
| 2022-05-09 | 4.64 | 4.74 | 4.59 | 4.62 | 18.7M |
| 2022-05-06 | 4.57 | 4.71 | 4.51 | 4.59 | 20.8M |
| 2022-05-05 | 4.63 | 4.70 | 4.57 | 4.65 | 22.2M |
| 2022-04-29 | 4.45 | 4.70 | 4.42 | 4.64 | 39.1M |
| 2022-04-28 | 4.44 | 4.45 | 4.26 | 4.33 | 26.0M |
| 2022-04-27 | 4.20 | 4.46 | 4.11 | 4.46 | 36.4M |
| 2022-04-26 | 4.40 | 4.52 | 4.22 | 4.25 | 38.5M |
| 2022-04-25 | 4.89 | 4.93 | 4.40 | 4.44 | 41.1M |
| 2022-04-22 | 5.13 | 5.15 | 4.97 | 5.00 | 29.9M |
| 2022-04-21 | 5.41 | 5.45 | 5.10 | 5.14 | 34.8M |
| 2022-04-20 | 5.63 | 5.71 | 5.41 | 5.44 | 23.9M |
| 2022-04-19 | 5.54 | 5.64 | 5.46 | 5.57 | 22.6M |
| 2022-04-18 | 5.53 | 5.58 | 5.35 | 5.53 | 21.5M |
| 2022-04-15 | 5.69 | 5.70 | 5.50 | 5.55 | 28.0M |
| 2022-04-14 | 5.86 | 5.89 | 5.70 | 5.73 | 22.6M |
| 2022-04-13 | 6.06 | 6.07 | 5.75 | 5.78 | 33.7M |
| 2022-04-12 | 6.07 | 6.15 | 5.95 | 6.10 | 23.6M |
| 2022-04-11 | 6.25 | 6.26 | 5.94 | 5.99 | 30.1M |
| 2022-04-08 | 6.61 | 6.63 | 6.25 | 6.27 | 42.4M |
| 2022-04-07 | 6.68 | 6.79 | 6.53 | 6.60 | 44.2M |
| 2022-04-06 | 6.73 | 6.91 | 6.73 | 6.75 | 53.8M |
| 2022-04-01 | 6.54 | 6.68 | 6.37 | 6.67 | 50.3M |
| 2022-03-31 | 6.48 | 6.63 | 6.38 | 6.55 | 36.0M |
| 2022-03-30 | 6.48 | 6.51 | 6.34 | 6.48 | 23.5M |
| 2022-03-29 | 6.68 | 6.68 | 6.40 | 6.43 | 30.9M |
| 2022-03-28 | 6.44 | 6.73 | 6.41 | 6.62 | 43.5M |
| 2022-03-25 | 6.55 | 6.59 | 6.41 | 6.41 | 29.4M |
| 2022-03-24 | 6.63 | 6.64 | 6.40 | 6.42 | 30.0M |
| 2022-03-23 | 6.64 | 6.79 | 6.63 | 6.67 | 30.3M |
| 2022-03-22 | 6.63 | 6.76 | 6.49 | 6.69 | 39.8M |
| 2022-03-21 | 6.64 | 6.75 | 6.56 | 6.63 | 30.0M |
| 2022-03-18 | 6.50 | 6.66 | 6.49 | 6.59 | 27.7M |
| 2022-03-17 | 6.39 | 6.64 | 6.39 | 6.58 | 45.5M |
| 2022-03-16 | 6.29 | 6.39 | 6.00 | 6.35 | 37.9M |
| 2022-03-15 | 6.54 | 6.59 | 6.13 | 6.13 | 33.5M |
| 2022-03-14 | 6.61 | 6.79 | 6.54 | 6.55 | 25.6M |
| 2022-03-11 | 6.48 | 6.70 | 6.37 | 6.67 | 32.1M |
| 2022-03-10 | 6.62 | 6.73 | 6.56 | 6.59 | 28.5M |
| 2022-03-09 | 6.65 | 6.74 | 6.11 | 6.48 | 41.3M |
| 2022-03-08 | 6.98 | 7.02 | 6.59 | 6.66 | 32.6M |
| 2022-03-07 | 7.10 | 7.12 | 6.93 | 6.98 | 29.1M |
| 2022-03-04 | 7.11 | 7.35 | 7.01 | 7.22 | 45.1M |
| 2022-03-03 | 7.32 | 7.34 | 7.13 | 7.13 | 27.1M |
| 2022-03-02 | 7.21 | 7.36 | 7.21 | 7.30 | 25.2M |
| 2022-03-01 | 7.36 | 7.51 | 7.29 | 7.33 | 37.1M |
| 2022-02-28 | 7.12 | 7.41 | 7.01 | 7.36 | 46.1M |
| 2022-02-25 | 7.08 | 7.19 | 7.05 | 7.05 | 28.0M |
| 2022-02-24 | 7.56 | 7.56 | 6.83 | 7.01 | 76.0M |
| 2022-02-23 | 7.52 | 7.61 | 7.46 | 7.56 | 29.7M |
| 2022-02-22 | 7.70 | 7.72 | 7.45 | 7.49 | 43.0M |
| 2022-02-21 | 7.68 | 7.83 | 7.61 | 7.80 | 35.1M |
| 2022-02-18 | 7.50 | 7.68 | 7.48 | 7.66 | 26.0M |
| 2022-02-17 | 7.73 | 7.85 | 7.64 | 7.66 | 36.8M |
| 2022-02-16 | 7.78 | 7.94 | 7.69 | 7.82 | 39.7M |
| 2022-02-15 | 7.74 | 7.88 | 7.60 | 7.65 | 29.2M |
| 2022-02-14 | 7.82 | 7.93 | 7.65 | 7.74 | 34.6M |
| 2022-02-11 | 8.02 | 8.13 | 7.97 | 7.99 | 39.5M |
| 2022-02-10 | 8.12 | 8.15 | 7.96 | 8.04 | 42.9M |
| 2022-02-09 | 7.89 | 8.24 | 7.85 | 8.18 | 58.0M |
| 2022-02-08 | 7.64 | 7.86 | 7.57 | 7.86 | 29.5M |
| 2022-02-07 | 7.80 | 7.90 | 7.64 | 7.71 | 33.7M |
| 2022-01-28 | 7.55 | 7.76 | 7.49 | 7.65 | 40.7M |
| 2022-01-27 | 7.90 | 7.96 | 7.39 | 7.40 | 52.3M |
| 2022-01-26 | 7.85 | 8.03 | 7.76 | 7.95 | 35.7M |
| 2022-01-25 | 8.57 | 8.57 | 7.82 | 7.85 | 68.1M |
| 2022-01-24 | 8.40 | 8.70 | 8.30 | 8.56 | 38.9M |
| 2022-01-21 | 8.85 | 9.02 | 8.45 | 8.48 | 72.0M |
| 2022-01-20 | 9.25 | 9.28 | 8.82 | 8.88 | 100.0M |
| 2022-01-19 | 9.16 | 9.50 | 9.13 | 9.37 | 90.8M |
| 2022-01-18 | 9.83 | 9.83 | 9.22 | 9.26 | 158.0M |
| 2022-01-17 | 9.10 | 9.85 | 9.05 | 9.83 | 195.1M |
| 2022-01-14 | 9.17 | 9.32 | 8.91 | 9.04 | 103.8M |
| 2022-01-13 | 8.98 | 9.58 | 8.82 | 9.32 | 147.3M |
| 2022-01-12 | 8.89 | 9.01 | 8.80 | 8.89 | 56.2M |
| 2022-01-11 | 9.11 | 9.27 | 8.78 | 8.84 | 83.5M |
| 2022-01-10 | 9.20 | 9.23 | 8.72 | 9.08 | 91.6M |
| 2022-01-07 | 9.58 | 9.82 | 9.13 | 9.33 | 158.9M |
| 2022-01-06 | 9.10 | 9.87 | 8.81 | 9.54 | 157.5M |
| 2022-01-05 | 9.05 | 9.62 | 9.01 | 9.28 | 146.0M |
| 2022-01-04 | 8.91 | 9.18 | 8.78 | 9.08 | 96.8M |