9.25
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 | 6.95 | 6.99 | 6.36 | 6.36 | 99.7M |
| 2024-12-30 | 7.31 | 7.56 | 6.88 | 6.99 | 118.8M |
| 2024-12-27 | 7.35 | 7.76 | 7.14 | 7.44 | 116.9M |
| 2024-12-26 | 7.34 | 8.06 | 7.34 | 7.52 | 162.1M |
| 2024-12-25 | 8.84 | 8.98 | 8.16 | 8.16 | 129.1M |
| 2024-12-24 | 9.82 | 10.00 | 8.80 | 9.07 | 253.8M |
| 2024-12-23 | 8.30 | 9.59 | 8.30 | 9.59 | 197.1M |
| 2024-12-20 | 8.51 | 9.50 | 8.51 | 8.72 | 229.8M |
| 2024-12-19 | 9.69 | 10.12 | 8.67 | 8.68 | 282.5M |
| 2024-12-18 | 8.28 | 9.20 | 7.70 | 9.20 | 183.1M |
| 2024-12-17 | 7.62 | 8.36 | 7.62 | 8.36 | 76.9M |
| 2024-12-16 | 8.13 | 8.66 | 7.43 | 7.60 | 170.5M |
| 2024-12-13 | 8.60 | 9.27 | 8.25 | 8.26 | 254.7M |
| 2024-12-12 | 8.12 | 8.43 | 7.90 | 8.43 | 175.5M |
| 2024-12-11 | 6.80 | 7.66 | 6.78 | 7.66 | 81.0M |
| 2024-12-10 | 7.00 | 7.18 | 6.83 | 6.96 | 65.3M |
| 2024-12-09 | 6.86 | 6.99 | 6.70 | 6.79 | 47.1M |
| 2024-12-06 | 6.64 | 7.15 | 6.64 | 6.88 | 74.1M |
| 2024-12-05 | 6.38 | 6.64 | 6.35 | 6.60 | 31.4M |
| 2024-12-04 | 6.62 | 6.63 | 6.39 | 6.42 | 30.4M |
| 2024-12-03 | 6.68 | 6.74 | 6.56 | 6.62 | 36.6M |
| 2024-12-02 | 6.57 | 6.89 | 6.55 | 6.75 | 49.2M |
| 2024-11-29 | 6.50 | 6.84 | 6.40 | 6.63 | 73.5M |
| 2024-11-28 | 6.48 | 7.08 | 6.40 | 6.78 | 96.5M |
| 2024-11-27 | 6.53 | 6.53 | 6.13 | 6.44 | 36.1M |
| 2024-11-26 | 6.25 | 6.55 | 6.22 | 6.51 | 40.3M |
| 2024-11-25 | 6.32 | 6.51 | 6.06 | 6.30 | 34.3M |
| 2024-11-22 | 6.38 | 6.79 | 6.34 | 6.37 | 44.8M |
| 2024-11-21 | 6.53 | 6.53 | 6.36 | 6.45 | 29.2M |
| 2024-11-20 | 6.43 | 6.58 | 6.35 | 6.53 | 29.3M |
| 2024-11-19 | 6.31 | 6.48 | 6.16 | 6.42 | 32.0M |
| 2024-11-18 | 6.85 | 6.87 | 6.25 | 6.31 | 36.2M |
| 2024-11-15 | 6.66 | 7.00 | 6.66 | 6.69 | 35.1M |
| 2024-11-14 | 7.10 | 7.17 | 6.71 | 6.74 | 41.0M |
| 2024-11-13 | 7.39 | 7.39 | 7.01 | 7.20 | 58.9M |
| 2024-11-12 | 7.25 | 7.80 | 7.15 | 7.48 | 97.4M |
| 2024-11-11 | 7.10 | 7.35 | 6.86 | 7.23 | 58.4M |
| 2024-11-08 | 7.01 | 7.27 | 6.98 | 7.11 | 60.4M |
| 2024-11-07 | 6.85 | 7.00 | 6.80 | 7.00 | 61.8M |
| 2024-11-06 | 7.00 | 7.40 | 6.86 | 7.20 | 86.6M |
| 2024-11-05 | 6.87 | 7.00 | 6.75 | 6.95 | 51.8M |
| 2024-11-04 | 6.20 | 7.17 | 6.20 | 6.77 | 50.9M |
| 2024-11-01 | 7.40 | 7.46 | 6.87 | 6.87 | 68.8M |
| 2024-10-31 | 7.57 | 8.19 | 7.20 | 7.63 | 117.2M |
| 2024-10-30 | 7.09 | 7.80 | 6.93 | 7.57 | 116.7M |
| 2024-10-29 | 6.82 | 7.25 | 6.58 | 7.10 | 109.6M |
| 2024-10-28 | 6.52 | 6.88 | 6.40 | 6.82 | 70.5M |
| 2024-10-25 | 6.65 | 6.82 | 6.56 | 6.60 | 53.3M |
| 2024-10-24 | 6.71 | 6.71 | 6.46 | 6.56 | 59.7M |
| 2024-10-23 | 6.64 | 7.05 | 6.50 | 6.89 | 85.5M |
| 2024-10-22 | 7.37 | 7.37 | 6.68 | 6.80 | 149.8M |
| 2024-10-21 | 6.25 | 6.88 | 6.20 | 6.88 | 68.3M |
| 2024-10-18 | 6.22 | 6.37 | 6.02 | 6.25 | 107.7M |
| 2024-10-17 | 5.89 | 6.40 | 5.82 | 6.22 | 104.5M |
| 2024-10-16 | 5.59 | 5.98 | 5.51 | 5.88 | 52.2M |
| 2024-10-15 | 5.82 | 6.10 | 5.70 | 5.77 | 77.5M |
| 2024-10-14 | 5.33 | 5.71 | 5.27 | 5.70 | 51.1M |
| 2024-10-11 | 5.67 | 5.67 | 5.22 | 5.33 | 46.4M |
| 2024-10-10 | 6.10 | 6.23 | 5.65 | 5.70 | 60.6M |
| 2024-10-09 | 6.33 | 6.44 | 6.00 | 6.10 | 120.8M |
| 2024-10-08 | 6.03 | 6.03 | 5.66 | 6.03 | 109.7M |
| 2024-09-30 | 5.13 | 5.50 | 5.05 | 5.48 | 111.8M |
| 2024-09-27 | 4.90 | 5.15 | 4.84 | 5.02 | 94.1M |
| 2024-09-26 | 4.80 | 4.94 | 4.75 | 4.90 | 85.6M |
| 2024-09-25 | 4.65 | 5.16 | 4.61 | 5.00 | 117.7M |
| 2024-09-24 | 4.57 | 4.77 | 4.50 | 4.69 | 94.5M |
| 2024-09-23 | 4.66 | 4.87 | 4.54 | 4.71 | 130.6M |
| 2024-09-20 | 4.07 | 4.47 | 4.05 | 4.47 | 55.3M |
| 2024-09-19 | 3.99 | 4.08 | 3.95 | 4.06 | 37.4M |
| 2024-09-18 | 4.00 | 4.02 | 3.86 | 3.93 | 33.8M |
| 2024-09-13 | 4.13 | 4.13 | 3.99 | 4.01 | 43.0M |
| 2024-09-12 | 4.36 | 4.36 | 4.11 | 4.12 | 57.6M |
| 2024-09-11 | 4.23 | 4.44 | 4.16 | 4.36 | 72.4M |
| 2024-09-10 | 4.20 | 4.23 | 4.06 | 4.22 | 55.0M |
| 2024-09-09 | 4.17 | 4.38 | 4.08 | 4.21 | 61.8M |
| 2024-09-06 | 4.59 | 4.59 | 4.22 | 4.26 | 105.7M |
| 2024-09-05 | 4.73 | 5.10 | 4.54 | 4.68 | 138.7M |
| 2024-09-04 | 5.01 | 5.66 | 4.64 | 4.97 | 198.2M |
| 2024-09-03 | 4.68 | 5.15 | 4.51 | 5.15 | 173.4M |
| 2024-09-02 | 4.20 | 4.68 | 4.20 | 4.68 | 97.9M |
| 2024-08-30 | 4.20 | 4.48 | 4.20 | 4.25 | 97.7M |
| 2024-08-29 | 4.08 | 4.41 | 4.08 | 4.19 | 95.0M |
| 2024-08-28 | 3.88 | 4.14 | 3.81 | 4.04 | 73.3M |
| 2024-08-27 | 4.13 | 4.17 | 3.88 | 3.89 | 86.9M |
| 2024-08-26 | 3.73 | 4.13 | 3.68 | 4.13 | 63.4M |
| 2024-08-23 | 3.80 | 3.96 | 3.63 | 3.75 | 70.5M |
| 2024-08-22 | 3.78 | 3.91 | 3.71 | 3.88 | 84.9M |
| 2024-08-21 | 3.88 | 4.03 | 3.80 | 3.80 | 105.6M |
| 2024-08-20 | 4.22 | 4.37 | 4.22 | 4.22 | 68.4M |
| 2024-08-19 | 4.78 | 5.03 | 4.32 | 4.69 | 160.1M |
| 2024-08-16 | 4.57 | 4.57 | 4.57 | 4.57 | 8.5M |
| 2024-08-15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.2M |
| 2024-08-14 | 3.77 | 3.77 | 3.77 | 3.77 | 10.7M |
| 2024-08-13 | 3.33 | 3.44 | 3.28 | 3.43 | 19.1M |
| 2024-08-12 | 3.43 | 3.43 | 3.28 | 3.30 | 21.1M |
| 2024-08-09 | 3.39 | 3.62 | 3.37 | 3.46 | 17.3M |
| 2024-08-08 | 3.39 | 3.42 | 3.31 | 3.38 | 8.0M |
| 2024-08-07 | 3.33 | 3.45 | 3.32 | 3.40 | 9.2M |
| 2024-08-06 | 3.31 | 3.35 | 3.27 | 3.34 | 9.1M |
| 2024-08-05 | 3.44 | 3.44 | 3.27 | 3.27 | 15.6M |
| 2024-08-02 | 3.56 | 3.56 | 3.44 | 3.45 | 9.6M |
| 2024-08-01 | 3.56 | 3.62 | 3.55 | 3.57 | 9.0M |
| 2024-07-31 | 3.42 | 3.57 | 3.42 | 3.56 | 11.3M |
| 2024-07-30 | 3.43 | 3.47 | 3.35 | 3.44 | 9.5M |
| 2024-07-29 | 3.40 | 3.44 | 3.30 | 3.41 | 10.7M |
| 2024-07-26 | 3.28 | 3.34 | 3.26 | 3.33 | 8.3M |
| 2024-07-25 | 3.28 | 3.32 | 3.16 | 3.27 | 8.4M |
| 2024-07-24 | 3.35 | 3.42 | 3.28 | 3.28 | 9.3M |
| 2024-07-23 | 3.43 | 3.49 | 3.35 | 3.36 | 8.2M |
| 2024-07-22 | 3.39 | 3.47 | 3.32 | 3.43 | 8.4M |
| 2024-07-19 | 3.39 | 3.39 | 3.28 | 3.38 | 10.9M |
| 2024-07-18 | 3.45 | 3.46 | 3.27 | 3.36 | 14.0M |
| 2024-07-17 | 3.62 | 3.62 | 3.47 | 3.47 | 9.5M |
| 2024-07-16 | 3.54 | 3.64 | 3.53 | 3.61 | 7.4M |
| 2024-07-15 | 3.69 | 3.69 | 3.56 | 3.57 | 8.3M |
| 2024-07-12 | 3.67 | 3.77 | 3.67 | 3.68 | 9.6M |
| 2024-07-11 | 3.59 | 3.75 | 3.59 | 3.73 | 17.8M |
| 2024-07-10 | 3.58 | 3.59 | 3.50 | 3.54 | 9.8M |
| 2024-07-09 | 3.47 | 3.60 | 3.37 | 3.59 | 12.7M |
| 2024-07-08 | 3.58 | 3.58 | 3.43 | 3.44 | 8.8M |
| 2024-07-05 | 3.48 | 3.58 | 3.38 | 3.56 | 9.9M |
| 2024-07-04 | 3.58 | 3.63 | 3.48 | 3.49 | 8.5M |
| 2024-07-03 | 3.69 | 3.70 | 3.59 | 3.59 | 7.6M |
| 2024-07-02 | 3.58 | 3.70 | 3.58 | 3.65 | 12.1M |
| 2024-07-01 | 3.70 | 3.72 | 3.49 | 3.58 | 14.7M |
| 2024-06-28 | 3.61 | 3.79 | 3.53 | 3.69 | 16.0M |
| 2024-06-27 | 3.68 | 3.74 | 3.59 | 3.60 | 12.0M |
| 2024-06-26 | 3.40 | 3.66 | 3.36 | 3.64 | 12.7M |
| 2024-06-25 | 3.46 | 3.50 | 3.38 | 3.43 | 10.3M |
| 2024-06-24 | 3.64 | 3.64 | 3.45 | 3.45 | 11.1M |
| 2024-06-21 | 3.64 | 3.69 | 3.57 | 3.64 | 8.4M |
| 2024-06-20 | 3.77 | 3.83 | 3.67 | 3.67 | 9.6M |
| 2024-06-19 | 3.83 | 3.91 | 3.78 | 3.81 | 10.3M |
| 2024-06-18 | 3.67 | 3.84 | 3.63 | 3.82 | 15.8M |
| 2024-06-17 | 3.67 | 3.74 | 3.61 | 3.66 | 8.6M |
| 2024-06-14 | 3.73 | 3.74 | 3.63 | 3.67 | 8.7M |
| 2024-06-13 | 3.82 | 3.85 | 3.70 | 3.71 | 13.2M |
| 2024-06-12 | 3.63 | 3.83 | 3.62 | 3.78 | 15.3M |
| 2024-06-11 | 3.53 | 3.66 | 3.44 | 3.63 | 13.4M |
| 2024-06-07 | 3.45 | 3.64 | 3.45 | 3.56 | 16.4M |
| 2024-06-06 | 3.70 | 3.77 | 3.37 | 3.43 | 22.9M |
| 2024-06-05 | 3.71 | 3.77 | 3.61 | 3.67 | 15.4M |
| 2024-06-04 | 3.95 | 3.96 | 3.70 | 3.76 | 18.7M |
| 2024-06-03 | 4.14 | 4.19 | 3.93 | 3.94 | 19.1M |
| 2024-05-31 | 3.98 | 4.24 | 3.96 | 4.12 | 22.2M |
| 2024-05-30 | 3.98 | 4.04 | 3.90 | 3.95 | 8.6M |
| 2024-05-29 | 4.01 | 4.07 | 3.96 | 3.99 | 8.1M |
| 2024-05-28 | 4.08 | 4.09 | 3.98 | 3.99 | 9.4M |
| 2024-05-27 | 4.10 | 4.11 | 3.97 | 4.08 | 10.7M |
| 2024-05-24 | 4.20 | 4.24 | 4.09 | 4.09 | 10.5M |
| 2024-05-23 | 4.28 | 4.29 | 4.16 | 4.17 | 11.4M |
| 2024-05-22 | 4.18 | 4.35 | 4.16 | 4.30 | 16.8M |
| 2024-05-21 | 4.15 | 4.23 | 4.12 | 4.19 | 10.5M |
| 2024-05-20 | 4.24 | 4.26 | 4.15 | 4.17 | 11.2M |
| 2024-05-17 | 4.14 | 4.24 | 4.07 | 4.23 | 13.7M |
| 2024-05-16 | 4.05 | 4.17 | 4.05 | 4.14 | 14.4M |
| 2024-05-15 | 4.07 | 4.14 | 4.00 | 4.01 | 9.2M |
| 2024-05-14 | 4.00 | 4.16 | 4.00 | 4.07 | 10.6M |
| 2024-05-13 | 4.08 | 4.17 | 3.97 | 4.00 | 12.4M |
| 2024-05-10 | 4.21 | 4.24 | 4.09 | 4.11 | 10.8M |
| 2024-05-09 | 4.25 | 4.33 | 4.20 | 4.21 | 10.4M |
| 2024-05-08 | 4.29 | 4.30 | 4.19 | 4.21 | 10.7M |
| 2024-05-07 | 4.29 | 4.33 | 4.24 | 4.30 | 11.4M |
| 2024-05-06 | 4.29 | 4.38 | 4.24 | 4.29 | 12.1M |
| 2024-04-30 | 4.31 | 4.38 | 4.17 | 4.25 | 16.7M |
| 2024-04-29 | 4.11 | 4.30 | 4.11 | 4.30 | 15.2M |
| 2024-04-26 | 3.98 | 4.14 | 3.97 | 4.11 | 15.0M |
| 2024-04-25 | 4.00 | 4.08 | 3.96 | 4.00 | 15.2M |
| 2024-04-24 | 3.89 | 4.00 | 3.81 | 4.00 | 19.0M |
| 2024-04-23 | 3.70 | 3.85 | 3.67 | 3.81 | 17.1M |
| 2024-04-22 | 3.82 | 3.83 | 3.59 | 3.70 | 15.0M |
| 2024-04-19 | 3.90 | 3.92 | 3.75 | 3.80 | 15.5M |
| 2024-04-18 | 3.85 | 4.02 | 3.76 | 3.92 | 21.9M |
| 2024-04-17 | 3.55 | 3.87 | 3.55 | 3.85 | 25.4M |
| 2024-04-16 | 3.92 | 3.98 | 3.62 | 3.62 | 16.8M |
| 2024-04-15 | 4.29 | 4.31 | 3.90 | 4.02 | 27.4M |
| 2024-04-12 | 4.35 | 4.45 | 4.31 | 4.33 | 10.4M |
| 2024-04-11 | 4.38 | 4.45 | 4.30 | 4.35 | 10.0M |
| 2024-04-10 | 4.53 | 4.54 | 4.31 | 4.38 | 15.6M |
| 2024-04-09 | 4.43 | 4.56 | 4.43 | 4.54 | 10.7M |
| 2024-04-08 | 4.63 | 4.63 | 4.45 | 4.46 | 16.8M |
| 2024-04-03 | 4.78 | 4.79 | 4.59 | 4.63 | 17.1M |
| 2024-04-02 | 4.85 | 4.85 | 4.73 | 4.77 | 17.3M |
| 2024-04-01 | 4.83 | 4.88 | 4.76 | 4.86 | 21.5M |
| 2024-03-29 | 4.73 | 4.83 | 4.61 | 4.79 | 22.9M |
| 2024-03-28 | 4.46 | 4.78 | 4.45 | 4.73 | 31.1M |
| 2024-03-27 | 4.76 | 4.76 | 4.44 | 4.47 | 28.6M |
| 2024-03-26 | 4.84 | 4.92 | 4.67 | 4.76 | 29.2M |
| 2024-03-25 | 4.96 | 5.11 | 4.82 | 4.84 | 31.4M |
| 2024-03-22 | 5.15 | 5.17 | 5.01 | 5.01 | 38.1M |
| 2024-03-21 | 5.16 | 5.37 | 5.10 | 5.22 | 52.8M |
| 2024-03-20 | 5.16 | 5.20 | 5.08 | 5.18 | 40.0M |
| 2024-03-19 | 5.11 | 5.26 | 5.07 | 5.22 | 61.5M |
| 2024-03-18 | 5.02 | 5.15 | 5.00 | 5.11 | 54.1M |
| 2024-03-15 | 4.90 | 5.01 | 4.80 | 4.99 | 31.0M |
| 2024-03-14 | 5.02 | 5.07 | 4.85 | 4.92 | 38.5M |
| 2024-03-13 | 5.10 | 5.12 | 5.01 | 5.05 | 43.8M |
| 2024-03-12 | 5.11 | 5.23 | 5.04 | 5.11 | 60.8M |
| 2024-03-11 | 4.90 | 5.32 | 4.89 | 5.20 | 79.5M |
| 2024-03-08 | 4.81 | 5.12 | 4.72 | 4.98 | 82.5M |
| 2024-03-07 | 5.15 | 5.30 | 4.80 | 4.80 | 117.8M |
| 2024-03-06 | 5.12 | 5.86 | 5.12 | 5.33 | 149.1M |
| 2024-03-05 | 5.13 | 5.54 | 5.06 | 5.54 | 156.6M |
| 2024-03-04 | 5.04 | 5.04 | 5.04 | 5.04 | 8.4M |
| 2024-03-01 | 4.16 | 4.58 | 4.12 | 4.58 | 35.8M |
| 2024-02-29 | 3.81 | 4.16 | 3.81 | 4.16 | 44.1M |
| 2024-02-28 | 4.52 | 4.55 | 4.01 | 4.01 | 58.3M |
| 2024-02-27 | 4.25 | 4.46 | 4.20 | 4.46 | 32.5M |
| 2024-02-26 | 4.13 | 4.40 | 4.05 | 4.27 | 39.5M |
| 2024-02-23 | 4.00 | 4.15 | 3.90 | 4.12 | 36.4M |
| 2024-02-22 | 3.68 | 3.98 | 3.68 | 3.97 | 34.3M |
| 2024-02-21 | 3.52 | 3.76 | 3.45 | 3.67 | 29.6M |
| 2024-02-20 | 3.43 | 3.56 | 3.28 | 3.52 | 25.6M |
| 2024-02-19 | 3.18 | 3.39 | 3.12 | 3.38 | 37.1M |
| 2024-02-08 | 2.85 | 3.10 | 2.59 | 3.09 | 46.7M |
| 2024-02-07 | 3.21 | 3.23 | 2.84 | 2.84 | 49.3M |
| 2024-02-06 | 3.24 | 3.35 | 3.04 | 3.15 | 38.3M |
| 2024-02-05 | 3.70 | 3.73 | 3.38 | 3.38 | 17.5M |
| 2024-02-02 | 4.02 | 4.12 | 3.60 | 3.75 | 21.4M |
| 2024-02-01 | 4.05 | 4.10 | 3.89 | 3.97 | 17.5M |
| 2024-01-31 | 4.34 | 4.41 | 4.03 | 4.05 | 27.3M |
| 2024-01-30 | 4.53 | 4.64 | 4.43 | 4.44 | 13.8M |
| 2024-01-29 | 4.82 | 4.85 | 4.58 | 4.58 | 13.0M |
| 2024-01-26 | 4.83 | 4.92 | 4.80 | 4.81 | 13.4M |
| 2024-01-25 | 4.72 | 4.83 | 4.63 | 4.81 | 14.4M |
| 2024-01-24 | 4.66 | 4.73 | 4.51 | 4.68 | 13.2M |
| 2024-01-23 | 4.62 | 4.67 | 4.51 | 4.62 | 15.5M |
| 2024-01-22 | 4.88 | 4.97 | 4.59 | 4.63 | 15.3M |
| 2024-01-19 | 5.00 | 5.03 | 4.87 | 4.88 | 11.7M |
| 2024-01-18 | 5.00 | 5.04 | 4.81 | 4.94 | 16.5M |
| 2024-01-17 | 5.10 | 5.14 | 5.00 | 5.00 | 9.3M |
| 2024-01-16 | 5.16 | 5.19 | 5.04 | 5.13 | 12.9M |
| 2024-01-15 | 5.21 | 5.22 | 5.13 | 5.16 | 9.4M |
| 2024-01-12 | 5.36 | 5.37 | 5.20 | 5.20 | 13.4M |
| 2024-01-11 | 5.15 | 5.37 | 5.14 | 5.37 | 19.2M |
| 2024-01-10 | 5.34 | 5.34 | 5.14 | 5.15 | 11.2M |
| 2024-01-09 | 5.30 | 5.44 | 5.25 | 5.30 | 10.7M |
| 2024-01-08 | 5.40 | 5.46 | 5.30 | 5.30 | 10.9M |
| 2024-01-05 | 5.59 | 5.64 | 5.40 | 5.43 | 13.6M |
| 2024-01-04 | 5.57 | 5.62 | 5.53 | 5.59 | 14.6M |
| 2024-01-03 | 5.65 | 5.65 | 5.50 | 5.57 | 15.2M |
| 2024-01-02 | 5.66 | 5.70 | 5.63 | 5.65 | 17.2M |