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 | 4.93 | 4.94 | 4.70 | 4.71 | 3.4M |
| 2025-09-25 | 4.69 | 4.90 | 4.65 | 4.88 | 7.5M |
| 2025-09-24 | 4.47 | 4.70 | 4.46 | 4.70 | 6.5M |
| 2025-09-23 | 4.63 | 4.63 | 4.40 | 4.48 | 8.8M |
| 2025-09-22 | 4.71 | 4.82 | 4.59 | 4.63 | 4.3M |
| 2025-09-19 | 4.74 | 4.85 | 4.70 | 4.77 | 4.4M |
| 2025-09-18 | 4.93 | 4.94 | 4.68 | 4.70 | 7.1M |
| 2025-09-17 | 4.98 | 4.98 | 4.90 | 4.93 | 3.0M |
| 2025-09-16 | 4.94 | 4.99 | 4.93 | 4.95 | 2.6M |
| 2025-09-15 | 5.00 | 5.04 | 4.92 | 4.95 | 4.0M |
| 2025-09-12 | 4.95 | 4.99 | 4.90 | 4.98 | 5.0M |
| 2025-09-11 | 5.06 | 5.06 | 4.91 | 4.98 | 4.4M |
| 2025-09-10 | 4.91 | 5.09 | 4.91 | 5.03 | 3.2M |
| 2025-09-09 | 4.99 | 5.09 | 4.94 | 4.95 | 2.9M |
| 2025-09-08 | 4.93 | 5.05 | 4.87 | 5.02 | 3.5M |
| 2025-09-05 | 4.83 | 4.93 | 4.75 | 4.93 | 3.2M |
| 2025-09-04 | 5.03 | 5.04 | 4.82 | 4.83 | 7.5M |
| 2025-09-03 | 4.95 | 5.15 | 4.80 | 5.07 | 9.7M |
| 2025-09-02 | 5.04 | 5.07 | 4.84 | 4.95 | 6.3M |
| 2025-09-01 | 5.12 | 5.15 | 5.00 | 5.04 | 5.6M |
| 2025-08-29 | 5.09 | 5.16 | 5.06 | 5.15 | 3.3M |
| 2025-08-28 | 5.14 | 5.22 | 5.00 | 5.10 | 6.1M |
| 2025-08-27 | 5.15 | 5.32 | 5.14 | 5.17 | 7.1M |
| 2025-08-26 | 5.39 | 5.39 | 5.14 | 5.18 | 10.9M |
| 2025-08-25 | 5.49 | 5.50 | 5.32 | 5.41 | 7.6M |
| 2025-08-22 | 5.50 | 5.52 | 5.40 | 5.49 | 4.4M |
| 2025-08-21 | 5.55 | 5.62 | 5.42 | 5.49 | 6.0M |
| 2025-08-20 | 5.53 | 5.60 | 5.45 | 5.54 | 5.2M |
| 2025-08-19 | 5.66 | 5.70 | 5.48 | 5.57 | 6.4M |
| 2025-08-18 | 5.69 | 5.98 | 5.68 | 5.68 | 6.4M |
| 2025-08-15 | 5.77 | 5.89 | 5.60 | 5.75 | 8.2M |
| 2025-08-14 | 5.47 | 5.70 | 5.41 | 5.70 | 7.1M |
| 2025-08-13 | 5.60 | 5.66 | 5.37 | 5.43 | 9.1M |
| 2025-08-12 | 5.63 | 5.72 | 5.51 | 5.55 | 14.2M |
| 2025-08-11 | 5.16 | 5.45 | 5.15 | 5.45 | 4.6M |
| 2025-08-08 | 5.26 | 5.28 | 5.11 | 5.19 | 5.7M |
| 2025-08-07 | 5.08 | 5.28 | 5.05 | 5.28 | 7.6M |
| 2025-08-06 | 5.14 | 5.21 | 5.04 | 5.08 | 6.0M |
| 2025-08-05 | 5.01 | 5.17 | 5.01 | 5.14 | 6.0M |
| 2025-08-04 | 4.96 | 5.08 | 4.90 | 5.01 | 4.8M |
| 2025-08-01 | 4.92 | 4.95 | 4.85 | 4.94 | 3.0M |
| 2025-07-31 | 4.96 | 5.01 | 4.89 | 4.90 | 5.0M |
| 2025-07-30 | 5.05 | 5.06 | 4.86 | 4.96 | 7.4M |
| 2025-07-29 | 5.08 | 5.09 | 4.99 | 5.05 | 5.7M |
| 2025-07-28 | 5.10 | 5.22 | 4.97 | 5.08 | 9.4M |
| 2025-07-25 | 5.28 | 5.33 | 5.05 | 5.07 | 12.7M |
| 2025-07-24 | 4.87 | 5.28 | 4.84 | 5.28 | 18.7M |
| 2025-07-23 | 5.04 | 5.27 | 5.03 | 5.03 | 27.5M |
| 2025-07-22 | 5.29 | 5.29 | 5.29 | 5.29 | 1.1M |
| 2025-07-21 | 5.57 | 5.57 | 5.57 | 5.57 | 1.8M |
| 2025-07-18 | 5.81 | 5.86 | 5.71 | 5.86 | 5.2M |
| 2025-07-17 | 5.35 | 5.58 | 5.32 | 5.58 | 8.2M |
| 2025-07-16 | 5.10 | 5.31 | 4.96 | 5.31 | 14.0M |
| 2025-07-15 | 4.86 | 5.06 | 4.80 | 5.06 | 15.6M |
| 2025-07-14 | 4.59 | 4.82 | 4.59 | 4.82 | 6.7M |
| 2025-07-11 | 4.55 | 4.64 | 4.55 | 4.59 | 4.7M |
| 2025-07-10 | 4.68 | 4.68 | 4.53 | 4.55 | 6.4M |
| 2025-07-09 | 4.65 | 4.73 | 4.63 | 4.67 | 7.8M |
| 2025-07-08 | 4.60 | 4.78 | 4.57 | 4.61 | 10.9M |
| 2025-07-07 | 4.32 | 4.55 | 4.32 | 4.55 | 5.9M |
| 2025-07-04 | 4.45 | 4.45 | 4.32 | 4.33 | 5.1M |
| 2025-07-03 | 4.51 | 4.51 | 4.44 | 4.45 | 5.7M |
| 2025-07-02 | 4.44 | 4.60 | 4.41 | 4.51 | 9.5M |
| 2025-07-01 | 4.35 | 4.46 | 4.29 | 4.44 | 9.2M |
| 2025-06-30 | 4.47 | 4.47 | 4.34 | 4.37 | 16.1M |
| 2025-06-27 | 4.21 | 4.27 | 4.17 | 4.26 | 4.8M |
| 2025-06-26 | 4.22 | 4.33 | 4.18 | 4.22 | 7.4M |
| 2025-06-25 | 4.25 | 4.28 | 4.17 | 4.20 | 10.8M |
| 2025-06-24 | 4.16 | 4.35 | 4.16 | 4.28 | 13.3M |
| 2025-06-23 | 4.05 | 4.16 | 3.95 | 4.14 | 7.3M |
| 2025-06-20 | 4.20 | 4.27 | 4.05 | 4.05 | 9.1M |
| 2025-06-19 | 4.32 | 4.42 | 4.21 | 4.22 | 5.4M |
| 2025-06-18 | 4.30 | 4.38 | 4.28 | 4.35 | 5.5M |
| 2025-06-17 | 4.42 | 4.45 | 4.29 | 4.34 | 6.9M |
| 2025-06-16 | 4.32 | 4.42 | 4.24 | 4.42 | 8.7M |
| 2025-06-13 | 4.47 | 4.49 | 4.28 | 4.32 | 12.4M |
| 2025-06-12 | 4.59 | 4.63 | 4.46 | 4.50 | 8.5M |
| 2025-06-11 | 4.70 | 4.71 | 4.59 | 4.60 | 15.1M |
| 2025-06-10 | 4.52 | 4.77 | 4.40 | 4.75 | 19.4M |
| 2025-06-09 | 4.48 | 4.61 | 4.46 | 4.54 | 7.2M |
| 2025-06-06 | 4.46 | 4.56 | 4.46 | 4.51 | 10.2M |
| 2025-06-05 | 4.61 | 4.62 | 4.37 | 4.45 | 15.2M |
| 2025-06-04 | 4.45 | 4.70 | 4.43 | 4.60 | 15.0M |
| 2025-06-03 | 4.58 | 4.73 | 4.40 | 4.48 | 15.2M |
| 2025-05-30 | 4.60 | 4.87 | 4.55 | 4.55 | 18.1M |
| 2025-05-29 | 4.87 | 4.87 | 4.69 | 4.69 | 23.0M |
| 2025-05-28 | 5.02 | 5.02 | 4.60 | 4.94 | 35.7M |
| 2025-05-27 | 4.78 | 4.78 | 4.78 | 4.78 | 1.0M |
| 2025-05-26 | 4.42 | 4.55 | 4.38 | 4.55 | 3.4M |
| 2025-05-23 | 4.15 | 4.33 | 4.15 | 4.33 | 18.4M |
| 2025-05-22 | 4.37 | 4.48 | 4.12 | 4.12 | 30.3M |
| 2025-05-21 | 4.34 | 4.34 | 4.18 | 4.34 | 25.3M |
| 2025-05-20 | 4.13 | 4.13 | 4.13 | 4.13 | 1.9M |
| 2025-05-19 | 3.93 | 3.93 | 3.93 | 3.93 | 1.5M |
| 2025-05-16 | 3.60 | 3.74 | 3.54 | 3.74 | 11.8M |
| 2025-05-15 | 3.54 | 3.56 | 3.48 | 3.56 | 6.7M |
| 2025-05-14 | 3.35 | 3.45 | 3.31 | 3.39 | 10.5M |
| 2025-05-13 | 3.58 | 3.70 | 3.37 | 3.37 | 15.0M |
| 2025-05-12 | 3.53 | 3.61 | 3.39 | 3.55 | 12.8M |
| 2025-05-09 | 3.58 | 3.64 | 3.46 | 3.50 | 19.4M |
| 2025-05-08 | 3.27 | 3.47 | 3.27 | 3.47 | 9.4M |
| 2025-05-07 | 3.22 | 3.34 | 3.19 | 3.30 | 9.6M |
| 2025-05-06 | 3.16 | 3.29 | 3.12 | 3.19 | 10.8M |
| 2025-04-30 | 3.02 | 3.15 | 3.00 | 3.14 | 10.3M |
| 2025-04-29 | 2.87 | 3.08 | 2.87 | 3.00 | 8.9M |
| 2025-04-28 | 2.99 | 3.01 | 2.93 | 2.93 | 13.1M |
| 2025-04-25 | 3.21 | 3.21 | 3.06 | 3.08 | 21.6M |
| 2025-04-23 | 3.03 | 3.07 | 2.98 | 3.06 | 11.4M |
| 2025-04-22 | 2.95 | 3.08 | 2.91 | 3.02 | 6.9M |
| 2025-04-21 | 3.04 | 3.06 | 2.95 | 2.96 | 7.1M |
| 2025-04-18 | 3.09 | 3.12 | 2.96 | 3.02 | 6.1M |
| 2025-04-17 | 3.15 | 3.21 | 3.11 | 3.11 | 3.6M |
| 2025-04-16 | 3.28 | 3.28 | 3.14 | 3.17 | 5.3M |
| 2025-04-15 | 3.25 | 3.35 | 3.22 | 3.26 | 4.0M |
| 2025-04-14 | 3.17 | 3.33 | 3.17 | 3.27 | 7.2M |
| 2025-04-11 | 3.05 | 3.22 | 3.04 | 3.17 | 6.1M |
| 2025-04-10 | 3.03 | 3.07 | 3.01 | 3.07 | 5.5M |
| 2025-04-09 | 2.92 | 2.95 | 2.82 | 2.92 | 5.2M |
| 2025-04-08 | 2.91 | 3.05 | 2.91 | 2.97 | 5.6M |
| 2025-04-07 | 2.99 | 3.12 | 2.99 | 2.99 | 7.6M |
| 2025-04-03 | 3.13 | 3.22 | 3.13 | 3.15 | 10.2M |
| 2025-04-02 | 3.35 | 3.42 | 3.28 | 3.29 | 16.1M |
| 2025-04-01 | 3.03 | 3.26 | 3.03 | 3.26 | 9.5M |
| 2025-03-31 | 3.24 | 3.24 | 3.10 | 3.10 | 4.5M |
| 2025-03-28 | 3.11 | 3.26 | 3.06 | 3.26 | 8.0M |
| 2025-03-27 | 3.14 | 3.17 | 3.06 | 3.10 | 4.4M |
| 2025-03-26 | 2.98 | 3.14 | 2.97 | 3.14 | 4.5M |
| 2025-03-25 | 3.03 | 3.05 | 2.95 | 2.99 | 4.4M |
| 2025-03-24 | 3.19 | 3.19 | 3.05 | 3.05 | 7.3M |
| 2025-03-21 | 3.29 | 3.33 | 3.19 | 3.21 | 5.9M |
| 2025-03-20 | 3.35 | 3.42 | 3.25 | 3.32 | 8.2M |
| 2025-03-19 | 3.39 | 3.54 | 3.26 | 3.35 | 15.9M |
| 2025-03-18 | 3.28 | 3.38 | 3.28 | 3.38 | 3.5M |
| 2025-03-17 | 3.04 | 3.22 | 3.02 | 3.22 | 11.0M |
| 2025-03-14 | 3.09 | 3.12 | 3.02 | 3.07 | 4.8M |
| 2025-03-13 | 3.06 | 3.15 | 3.03 | 3.09 | 5.4M |
| 2025-03-12 | 3.01 | 3.11 | 2.98 | 3.05 | 4.4M |
| 2025-03-11 | 2.98 | 3.03 | 2.95 | 3.00 | 3.3M |
| 2025-03-10 | 2.99 | 3.10 | 2.96 | 2.99 | 5.2M |
| 2025-03-07 | 3.11 | 3.17 | 2.98 | 2.99 | 8.1M |
| 2025-03-06 | 2.95 | 3.07 | 2.90 | 3.07 | 4.4M |
| 2025-03-05 | 2.87 | 2.92 | 2.84 | 2.92 | 2.6M |
| 2025-03-04 | 2.86 | 2.89 | 2.84 | 2.87 | 2.3M |
| 2025-03-03 | 2.87 | 2.91 | 2.82 | 2.87 | 3.8M |
| 2025-02-28 | 2.94 | 2.94 | 2.85 | 2.87 | 3.9M |
| 2025-02-27 | 2.92 | 2.98 | 2.88 | 2.94 | 4.1M |
| 2025-02-26 | 2.90 | 3.04 | 2.84 | 2.95 | 7.1M |
| 2025-02-25 | 2.97 | 2.99 | 2.89 | 2.91 | 7.1M |
| 2025-02-24 | 3.02 | 3.06 | 2.96 | 2.97 | 5.5M |
| 2025-02-21 | 3.14 | 3.17 | 3.01 | 3.05 | 8.5M |
| 2025-02-20 | 3.12 | 3.26 | 3.07 | 3.17 | 8.4M |
| 2025-02-19 | 3.07 | 3.15 | 3.03 | 3.15 | 5.1M |
| 2025-02-18 | 3.09 | 3.17 | 3.05 | 3.10 | 5.9M |
| 2025-02-17 | 3.04 | 3.21 | 3.01 | 3.11 | 6.7M |
| 2025-02-14 | 3.23 | 3.23 | 3.04 | 3.07 | 11.1M |
| 2025-02-13 | 3.15 | 3.29 | 3.10 | 3.20 | 11.0M |
| 2025-02-12 | 3.07 | 3.21 | 3.01 | 3.17 | 13.7M |
| 2025-02-11 | 3.15 | 3.15 | 2.96 | 3.06 | 13.9M |
| 2025-02-10 | 2.87 | 3.07 | 2.84 | 3.07 | 11.9M |
| 2025-02-07 | 2.90 | 2.94 | 2.85 | 2.92 | 11.9M |
| 2025-02-06 | 2.69 | 2.80 | 2.65 | 2.80 | 10.1M |
| 2025-02-05 | 2.52 | 2.67 | 2.48 | 2.67 | 9.5M |
| 2025-01-27 | 2.41 | 2.58 | 2.41 | 2.54 | 12.6M |
| 2025-01-24 | 2.52 | 2.58 | 2.46 | 2.46 | 7.8M |
| 2025-01-23 | 2.54 | 2.61 | 2.44 | 2.48 | 9.3M |
| 2025-01-22 | 2.63 | 2.69 | 2.50 | 2.54 | 12.1M |
| 2025-01-21 | 2.70 | 2.70 | 2.63 | 2.63 | 6.8M |
| 2025-01-20 | 2.90 | 2.92 | 2.77 | 2.77 | 7.8M |
| 2025-01-17 | 2.93 | 3.00 | 2.90 | 2.92 | 3.0M |
| 2025-01-16 | 2.99 | 3.04 | 2.92 | 2.96 | 4.9M |
| 2025-01-15 | 3.03 | 3.12 | 2.96 | 3.00 | 6.2M |
| 2025-01-14 | 3.01 | 3.13 | 3.01 | 3.08 | 8.6M |
| 2025-01-13 | 3.17 | 3.21 | 3.17 | 3.17 | 2.6M |
| 2025-01-10 | 3.43 | 3.43 | 3.30 | 3.34 | 11.2M |
| 2025-01-09 | 3.19 | 3.27 | 3.14 | 3.27 | 2.8M |
| 2025-01-08 | 3.11 | 3.11 | 3.01 | 3.11 | 4.1M |
| 2025-01-07 | 2.81 | 2.96 | 2.81 | 2.96 | 1.5M |
| 2025-01-06 | 2.95 | 2.96 | 2.79 | 2.82 | 5.0M |
| 2025-01-03 | 2.79 | 3.04 | 2.77 | 2.94 | 7.9M |
| 2025-01-02 | 2.92 | 2.97 | 2.92 | 2.92 | 1.4M |