3.76
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2021-12-31 | 3.59 | 3.86 | 3.49 | 3.64 | 81.4M |
| 2021-12-30 | 3.62 | 3.74 | 3.59 | 3.60 | 76.1M |
| 2021-12-29 | 3.95 | 3.95 | 3.56 | 3.57 | 112.8M |
| 2021-12-28 | 3.37 | 3.69 | 3.36 | 3.69 | 38.8M |
| 2021-12-27 | 3.47 | 3.47 | 3.35 | 3.35 | 76.6M |
| 2021-12-24 | 3.34 | 3.65 | 3.28 | 3.53 | 107.3M |
| 2021-12-23 | 3.41 | 3.44 | 3.32 | 3.32 | 25.5M |
| 2021-12-22 | 3.51 | 3.58 | 3.41 | 3.42 | 41.1M |
| 2021-12-21 | 3.28 | 3.55 | 3.28 | 3.42 | 42.2M |
| 2021-12-20 | 3.28 | 3.34 | 3.27 | 3.29 | 16.0M |
| 2021-12-17 | 3.34 | 3.38 | 3.30 | 3.32 | 18.2M |
| 2021-12-16 | 3.26 | 3.38 | 3.24 | 3.33 | 26.7M |
| 2021-12-15 | 3.21 | 3.29 | 3.20 | 3.25 | 21.2M |
| 2021-12-14 | 3.16 | 3.24 | 3.13 | 3.21 | 18.8M |
| 2021-12-13 | 3.17 | 3.18 | 3.14 | 3.17 | 14.5M |
| 2021-12-10 | 3.13 | 3.19 | 3.12 | 3.16 | 14.0M |
| 2021-12-09 | 3.16 | 3.24 | 3.09 | 3.15 | 25.9M |
| 2021-12-08 | 3.22 | 3.35 | 3.13 | 3.16 | 35.0M |
| 2021-12-07 | 3.14 | 3.16 | 3.06 | 3.10 | 15.8M |
| 2021-12-06 | 3.22 | 3.22 | 3.09 | 3.12 | 29.3M |
| 2021-12-03 | 3.32 | 3.35 | 3.19 | 3.22 | 46.4M |
| 2021-12-02 | 3.39 | 3.40 | 3.31 | 3.35 | 19.1M |
| 2021-12-01 | 3.37 | 3.44 | 3.37 | 3.39 | 21.2M |
| 2021-11-30 | 3.37 | 3.42 | 3.33 | 3.36 | 36.3M |
| 2021-11-29 | 3.43 | 3.44 | 3.32 | 3.34 | 78.5M |
| 2021-11-26 | 3.18 | 3.51 | 3.14 | 3.51 | 79.5M |
| 2021-11-25 | 3.20 | 3.22 | 3.17 | 3.19 | 10.9M |
| 2021-11-24 | 3.19 | 3.23 | 3.16 | 3.20 | 12.1M |
| 2021-11-23 | 3.12 | 3.23 | 3.10 | 3.20 | 21.5M |
| 2021-11-22 | 3.14 | 3.14 | 3.09 | 3.12 | 8.8M |
| 2021-11-19 | 3.07 | 3.15 | 3.05 | 3.13 | 16.8M |
| 2021-11-18 | 3.14 | 3.16 | 3.05 | 3.07 | 14.2M |
| 2021-11-17 | 3.12 | 3.14 | 3.09 | 3.14 | 12.2M |
| 2021-11-16 | 3.14 | 3.16 | 3.10 | 3.13 | 10.1M |
| 2021-11-15 | 3.12 | 3.14 | 3.08 | 3.13 | 9.1M |
| 2021-11-12 | 3.05 | 3.11 | 3.05 | 3.11 | 9.3M |
| 2021-11-11 | 3.00 | 3.07 | 3.00 | 3.06 | 8.9M |
| 2021-11-10 | 3.00 | 3.03 | 2.96 | 3.02 | 8.7M |
| 2021-11-09 | 3.00 | 3.02 | 2.98 | 3.01 | 7.8M |
| 2021-11-08 | 3.02 | 3.03 | 2.98 | 3.00 | 6.7M |
| 2021-11-05 | 2.97 | 3.02 | 2.96 | 3.01 | 9.8M |
| 2021-11-04 | 2.95 | 2.99 | 2.94 | 2.97 | 5.7M |
| 2021-11-03 | 2.92 | 2.97 | 2.92 | 2.96 | 6.2M |
| 2021-11-02 | 2.99 | 3.01 | 2.90 | 2.93 | 10.8M |
| 2021-11-01 | 3.00 | 3.03 | 2.97 | 2.99 | 8.9M |
| 2021-10-29 | 2.96 | 3.02 | 2.95 | 3.00 | 7.6M |
| 2021-10-28 | 2.97 | 3.01 | 2.95 | 2.96 | 5.7M |
| 2021-10-27 | 3.05 | 3.07 | 2.94 | 2.96 | 12.0M |
| 2021-10-26 | 3.16 | 3.16 | 3.07 | 3.09 | 8.0M |
| 2021-10-25 | 3.13 | 3.15 | 3.09 | 3.14 | 5.5M |
| 2021-10-22 | 3.12 | 3.16 | 3.12 | 3.13 | 4.7M |
| 2021-10-21 | 3.18 | 3.19 | 3.14 | 3.14 | 5.3M |
| 2021-10-20 | 3.19 | 3.25 | 3.17 | 3.17 | 6.3M |
| 2021-10-19 | 3.19 | 3.30 | 3.19 | 3.21 | 8.4M |
| 2021-10-18 | 3.16 | 3.19 | 3.12 | 3.18 | 5.9M |
| 2021-10-15 | 3.20 | 3.22 | 3.15 | 3.16 | 10.9M |
| 2021-10-14 | 3.24 | 3.26 | 3.17 | 3.25 | 8.3M |
| 2021-10-13 | 3.27 | 3.29 | 3.19 | 3.24 | 11.0M |
| 2021-10-12 | 3.37 | 3.37 | 3.21 | 3.27 | 11.0M |
| 2021-10-11 | 3.40 | 3.40 | 3.35 | 3.37 | 5.9M |
| 2021-10-08 | 3.31 | 3.38 | 3.31 | 3.37 | 7.8M |
| 2021-09-30 | 3.26 | 3.31 | 3.26 | 3.30 | 4.0M |
| 2021-09-29 | 3.33 | 3.34 | 3.25 | 3.26 | 8.3M |
| 2021-09-28 | 3.26 | 3.40 | 3.23 | 3.35 | 12.1M |
| 2021-09-27 | 3.33 | 3.38 | 3.23 | 3.28 | 11.8M |
| 2021-09-24 | 3.42 | 3.42 | 3.32 | 3.32 | 9.2M |
| 2021-09-23 | 3.38 | 3.46 | 3.37 | 3.40 | 12.2M |
| 2021-09-22 | 3.35 | 3.42 | 3.31 | 3.38 | 7.7M |
| 2021-09-17 | 3.47 | 3.47 | 3.34 | 3.38 | 15.7M |
| 2021-09-16 | 3.54 | 3.59 | 3.42 | 3.44 | 20.5M |
| 2021-09-15 | 3.55 | 3.65 | 3.52 | 3.57 | 25.4M |
| 2021-09-14 | 3.49 | 3.75 | 3.48 | 3.59 | 46.0M |
| 2021-09-13 | 3.47 | 3.50 | 3.45 | 3.47 | 9.8M |
| 2021-09-10 | 3.51 | 3.53 | 3.46 | 3.48 | 12.3M |
| 2021-09-09 | 3.53 | 3.57 | 3.49 | 3.52 | 14.6M |
| 2021-09-08 | 3.49 | 3.54 | 3.48 | 3.53 | 19.1M |
| 2021-09-07 | 3.52 | 3.53 | 3.44 | 3.49 | 18.6M |
| 2021-09-06 | 3.58 | 3.59 | 3.48 | 3.52 | 21.8M |
| 2021-09-03 | 3.49 | 3.56 | 3.45 | 3.56 | 21.9M |
| 2021-09-02 | 3.53 | 3.53 | 3.45 | 3.51 | 22.8M |
| 2021-09-01 | 3.46 | 3.65 | 3.39 | 3.56 | 41.8M |
| 2021-08-31 | 3.43 | 3.59 | 3.39 | 3.46 | 51.3M |
| 2021-08-30 | 3.17 | 3.49 | 3.15 | 3.49 | 50.0M |
| 2021-08-27 | 3.24 | 3.24 | 3.13 | 3.17 | 15.5M |
| 2021-08-26 | 3.30 | 3.30 | 3.23 | 3.24 | 10.4M |
| 2021-08-25 | 3.27 | 3.32 | 3.23 | 3.29 | 10.6M |
| 2021-08-24 | 3.32 | 3.32 | 3.27 | 3.28 | 7.9M |
| 2021-08-23 | 3.26 | 3.32 | 3.24 | 3.32 | 12.0M |
| 2021-08-20 | 3.21 | 3.28 | 3.16 | 3.25 | 11.9M |
| 2021-08-19 | 3.25 | 3.27 | 3.20 | 3.21 | 7.7M |
| 2021-08-18 | 3.19 | 3.30 | 3.19 | 3.26 | 8.4M |
| 2021-08-17 | 3.30 | 3.33 | 3.20 | 3.22 | 11.5M |
| 2021-08-16 | 3.29 | 3.34 | 3.28 | 3.30 | 8.9M |
| 2021-08-13 | 3.37 | 3.37 | 3.26 | 3.29 | 16.0M |
| 2021-08-12 | 3.20 | 3.41 | 3.20 | 3.37 | 32.0M |
| 2021-08-11 | 3.21 | 3.24 | 3.18 | 3.21 | 9.9M |
| 2021-08-10 | 3.17 | 3.22 | 3.15 | 3.21 | 9.9M |
| 2021-08-09 | 3.10 | 3.17 | 3.09 | 3.17 | 10.4M |
| 2021-08-06 | 3.15 | 3.17 | 3.10 | 3.11 | 10.9M |
| 2021-08-05 | 3.20 | 3.20 | 3.15 | 3.15 | 12.0M |
| 2021-08-04 | 3.26 | 3.27 | 3.20 | 3.21 | 12.3M |
| 2021-08-03 | 3.23 | 3.31 | 3.23 | 3.25 | 14.2M |
| 2021-08-02 | 3.18 | 3.28 | 3.14 | 3.26 | 16.4M |
| 2021-07-30 | 3.19 | 3.23 | 3.15 | 3.19 | 11.9M |
| 2021-07-29 | 3.19 | 3.24 | 3.19 | 3.20 | 11.4M |
| 2021-07-28 | 3.39 | 3.39 | 3.16 | 3.19 | 17.0M |
| 2021-07-27 | 3.36 | 3.41 | 3.31 | 3.33 | 13.1M |
| 2021-07-26 | 3.40 | 3.43 | 3.33 | 3.36 | 15.4M |
| 2021-07-23 | 3.46 | 3.47 | 3.38 | 3.40 | 13.0M |
| 2021-07-22 | 3.47 | 3.52 | 3.45 | 3.48 | 8.8M |
| 2021-07-21 | 3.52 | 3.57 | 3.47 | 3.49 | 14.6M |
| 2021-07-20 | 3.41 | 3.53 | 3.40 | 3.52 | 15.9M |
| 2021-07-19 | 3.40 | 3.46 | 3.34 | 3.43 | 13.7M |
| 2021-07-16 | 3.40 | 3.45 | 3.39 | 3.41 | 10.5M |
| 2021-07-15 | 3.48 | 3.49 | 3.39 | 3.41 | 16.6M |
| 2021-07-14 | 3.56 | 3.57 | 3.50 | 3.51 | 14.0M |
| 2021-07-13 | 3.59 | 3.61 | 3.54 | 3.57 | 16.7M |
| 2021-07-12 | 3.61 | 3.65 | 3.57 | 3.60 | 18.8M |
| 2021-07-09 | 3.53 | 3.62 | 3.47 | 3.60 | 16.1M |
| 2021-07-08 | 3.61 | 3.63 | 3.52 | 3.53 | 18.0M |
| 2021-07-07 | 3.63 | 3.65 | 3.56 | 3.61 | 15.4M |
| 2021-07-06 | 3.63 | 3.74 | 3.58 | 3.67 | 20.8M |
| 2021-07-05 | 3.55 | 3.63 | 3.54 | 3.62 | 14.1M |
| 2021-07-02 | 3.53 | 3.63 | 3.53 | 3.55 | 16.6M |
| 2021-07-01 | 3.77 | 3.78 | 3.54 | 3.57 | 29.9M |
| 2021-06-30 | 3.74 | 3.82 | 3.72 | 3.76 | 21.0M |
| 2021-06-29 | 3.88 | 3.97 | 3.78 | 3.80 | 31.7M |
| 2021-06-28 | 3.80 | 3.93 | 3.79 | 3.87 | 29.4M |
| 2021-06-25 | 3.77 | 3.83 | 3.70 | 3.81 | 30.2M |
| 2021-06-24 | 3.96 | 3.96 | 3.77 | 3.77 | 38.1M |
| 2021-06-23 | 3.93 | 3.97 | 3.83 | 3.97 | 40.8M |
| 2021-06-22 | 4.02 | 4.05 | 3.92 | 3.94 | 42.3M |
| 2021-06-21 | 3.98 | 4.12 | 3.88 | 4.06 | 52.1M |
| 2021-06-18 | 4.08 | 4.13 | 3.98 | 4.00 | 64.6M |
| 2021-06-17 | 3.98 | 4.24 | 3.90 | 4.18 | 97.8M |
| 2021-06-16 | 3.83 | 4.14 | 3.79 | 4.03 | 101.8M |
| 2021-06-15 | 3.90 | 3.94 | 3.68 | 3.81 | 97.1M |
| 2021-06-11 | 3.85 | 4.21 | 3.79 | 4.04 | 184.1M |
| 2021-06-10 | 3.51 | 3.83 | 3.49 | 3.83 | 112.1M |
| 2021-06-09 | 3.46 | 3.55 | 3.46 | 3.48 | 12.4M |
| 2021-06-08 | 3.51 | 3.52 | 3.45 | 3.49 | 11.9M |
| 2021-06-07 | 3.49 | 3.53 | 3.44 | 3.52 | 13.9M |
| 2021-06-04 | 3.45 | 3.52 | 3.44 | 3.50 | 12.7M |
| 2021-06-03 | 3.50 | 3.54 | 3.45 | 3.46 | 20.3M |
| 2021-06-02 | 3.61 | 3.66 | 3.48 | 3.50 | 32.8M |
| 2021-06-01 | 3.48 | 3.63 | 3.46 | 3.61 | 37.8M |
| 2021-05-31 | 3.40 | 3.47 | 3.38 | 3.46 | 19.1M |
| 2021-05-28 | 3.45 | 3.46 | 3.37 | 3.37 | 14.6M |
| 2021-05-27 | 3.44 | 3.47 | 3.42 | 3.45 | 11.4M |
| 2021-05-26 | 3.45 | 3.47 | 3.42 | 3.45 | 13.5M |
| 2021-05-25 | 3.40 | 3.48 | 3.38 | 3.46 | 18.3M |
| 2021-05-24 | 3.36 | 3.41 | 3.33 | 3.40 | 11.3M |
| 2021-05-21 | 3.34 | 3.41 | 3.34 | 3.37 | 8.1M |
| 2021-05-20 | 3.37 | 3.38 | 3.32 | 3.34 | 10.3M |
| 2021-05-19 | 3.48 | 3.54 | 3.40 | 3.42 | 20.8M |
| 2021-05-18 | 3.32 | 3.41 | 3.31 | 3.40 | 12.6M |
| 2021-05-17 | 3.42 | 3.44 | 3.33 | 3.34 | 16.1M |
| 2021-05-14 | 3.40 | 3.45 | 3.38 | 3.44 | 12.8M |
| 2021-05-13 | 3.41 | 3.48 | 3.39 | 3.41 | 17.9M |
| 2021-05-12 | 3.42 | 3.44 | 3.33 | 3.43 | 17.7M |
| 2021-05-11 | 3.44 | 3.52 | 3.36 | 3.40 | 19.5M |
| 2021-05-10 | 3.48 | 3.55 | 3.44 | 3.48 | 11.1M |
| 2021-05-07 | 3.53 | 3.62 | 3.44 | 3.46 | 17.4M |
| 2021-05-06 | 3.56 | 3.64 | 3.55 | 3.56 | 14.3M |
| 2021-04-30 | 3.49 | 3.61 | 3.43 | 3.55 | 26.1M |
| 2021-04-29 | 3.80 | 3.81 | 3.68 | 3.69 | 17.6M |
| 2021-04-28 | 3.78 | 3.85 | 3.72 | 3.85 | 16.4M |
| 2021-04-27 | 3.81 | 3.94 | 3.73 | 3.77 | 31.5M |
| 2021-04-26 | 4.49 | 4.49 | 3.97 | 3.97 | 55.2M |
| 2021-04-23 | 4.48 | 4.53 | 4.21 | 4.41 | 39.4M |
| 2021-04-22 | 4.64 | 4.72 | 4.51 | 4.53 | 37.3M |
| 2021-04-21 | 4.50 | 4.88 | 4.43 | 4.73 | 55.3M |
| 2021-04-20 | 4.51 | 4.74 | 4.47 | 4.52 | 44.2M |
| 2021-04-19 | 4.38 | 4.76 | 4.33 | 4.58 | 61.9M |
| 2021-04-16 | 4.04 | 4.42 | 4.03 | 4.42 | 40.9M |
| 2021-04-15 | 4.02 | 4.09 | 3.93 | 4.02 | 19.4M |
| 2021-04-14 | 4.03 | 4.16 | 3.97 | 4.12 | 23.3M |
| 2021-04-13 | 4.24 | 4.26 | 4.02 | 4.10 | 35.5M |
| 2021-04-12 | 4.22 | 4.45 | 4.08 | 4.28 | 45.6M |
| 2021-04-09 | 4.25 | 4.34 | 4.15 | 4.24 | 57.1M |
| 2021-04-08 | 4.23 | 4.70 | 4.08 | 4.38 | 109.6M |
| 2021-04-07 | 3.88 | 4.27 | 3.82 | 4.27 | 52.6M |
| 2021-04-06 | 3.85 | 4.04 | 3.83 | 3.88 | 34.0M |
| 2021-04-02 | 3.89 | 4.00 | 3.80 | 3.92 | 45.2M |
| 2021-04-01 | 4.01 | 4.18 | 3.82 | 3.83 | 77.3M |
| 2021-03-31 | 3.49 | 3.81 | 3.46 | 3.81 | 16.7M |
| 2021-03-30 | 3.62 | 3.63 | 3.46 | 3.46 | 19.1M |
| 2021-03-29 | 3.75 | 3.80 | 3.58 | 3.60 | 24.7M |
| 2021-03-26 | 3.76 | 3.81 | 3.67 | 3.77 | 26.9M |
| 2021-03-25 | 3.67 | 3.93 | 3.62 | 3.78 | 35.4M |
| 2021-03-24 | 3.67 | 3.69 | 3.58 | 3.66 | 21.7M |
| 2021-03-23 | 3.61 | 3.71 | 3.57 | 3.69 | 27.2M |
| 2021-03-22 | 3.59 | 3.64 | 3.55 | 3.62 | 14.5M |
| 2021-03-19 | 3.55 | 3.69 | 3.53 | 3.61 | 19.6M |
| 2021-03-18 | 3.60 | 3.66 | 3.55 | 3.61 | 20.0M |
| 2021-03-17 | 3.59 | 3.75 | 3.56 | 3.62 | 36.2M |
| 2021-03-16 | 3.65 | 3.70 | 3.52 | 3.62 | 47.2M |
| 2021-03-15 | 3.33 | 3.65 | 3.29 | 3.65 | 34.6M |
| 2021-03-12 | 3.36 | 3.39 | 3.30 | 3.32 | 10.9M |
| 2021-03-11 | 3.30 | 3.38 | 3.23 | 3.38 | 13.0M |
| 2021-03-10 | 3.44 | 3.48 | 3.28 | 3.30 | 13.5M |
| 2021-03-09 | 3.54 | 3.58 | 3.37 | 3.42 | 14.9M |
| 2021-03-08 | 3.67 | 3.75 | 3.54 | 3.55 | 20.9M |
| 2021-03-05 | 3.44 | 3.72 | 3.44 | 3.66 | 26.9M |
| 2021-03-04 | 3.48 | 3.54 | 3.45 | 3.46 | 11.9M |
| 2021-03-03 | 3.46 | 3.52 | 3.42 | 3.50 | 8.8M |
| 2021-03-02 | 3.54 | 3.56 | 3.46 | 3.47 | 9.8M |
| 2021-03-01 | 3.43 | 3.53 | 3.43 | 3.52 | 12.1M |
| 2021-02-26 | 3.36 | 3.44 | 3.36 | 3.41 | 9.1M |
| 2021-02-25 | 3.44 | 3.49 | 3.37 | 3.38 | 9.5M |
| 2021-02-24 | 3.43 | 3.55 | 3.41 | 3.44 | 13.1M |
| 2021-02-23 | 3.49 | 3.59 | 3.38 | 3.39 | 14.7M |
| 2021-02-22 | 3.42 | 3.64 | 3.41 | 3.51 | 22.2M |
| 2021-02-19 | 3.25 | 3.40 | 3.22 | 3.40 | 16.4M |
| 2021-02-18 | 3.08 | 3.33 | 3.04 | 3.23 | 18.9M |
| 2021-02-10 | 2.97 | 3.13 | 2.95 | 3.03 | 13.8M |
| 2021-02-09 | 2.88 | 2.97 | 2.86 | 2.95 | 10.4M |
| 2021-02-08 | 2.98 | 2.99 | 2.85 | 2.88 | 12.5M |
| 2021-02-05 | 3.01 | 3.10 | 2.95 | 2.96 | 8.3M |
| 2021-02-04 | 3.05 | 3.10 | 2.97 | 3.01 | 11.1M |
| 2021-02-03 | 3.19 | 3.21 | 3.06 | 3.06 | 14.2M |
| 2021-02-02 | 3.24 | 3.29 | 3.18 | 3.20 | 10.9M |
| 2021-02-01 | 3.20 | 3.35 | 3.16 | 3.23 | 11.8M |
| 2021-01-29 | 3.33 | 3.36 | 3.17 | 3.21 | 12.6M |
| 2021-01-28 | 3.27 | 3.42 | 3.26 | 3.32 | 12.0M |
| 2021-01-27 | 3.33 | 3.40 | 3.26 | 3.31 | 12.4M |
| 2021-01-26 | 3.37 | 3.47 | 3.31 | 3.34 | 11.5M |
| 2021-01-25 | 3.48 | 3.48 | 3.35 | 3.37 | 11.6M |
| 2021-01-22 | 3.62 | 3.63 | 3.47 | 3.47 | 14.7M |
| 2021-01-21 | 3.56 | 3.68 | 3.48 | 3.61 | 19.4M |
| 2021-01-20 | 3.59 | 3.63 | 3.53 | 3.57 | 11.3M |
| 2021-01-19 | 3.56 | 3.67 | 3.54 | 3.61 | 15.8M |
| 2021-01-18 | 3.56 | 3.63 | 3.54 | 3.59 | 11.7M |
| 2021-01-15 | 3.43 | 3.59 | 3.42 | 3.55 | 16.3M |
| 2021-01-14 | 3.38 | 3.48 | 3.33 | 3.43 | 12.7M |
| 2021-01-13 | 3.48 | 3.50 | 3.34 | 3.38 | 17.1M |
| 2021-01-12 | 3.45 | 3.57 | 3.40 | 3.48 | 16.6M |
| 2021-01-11 | 3.60 | 3.63 | 3.40 | 3.43 | 21.1M |
| 2021-01-08 | 3.50 | 3.64 | 3.37 | 3.55 | 19.5M |
| 2021-01-07 | 3.70 | 3.71 | 3.46 | 3.51 | 24.8M |
| 2021-01-06 | 3.78 | 3.81 | 3.66 | 3.68 | 17.7M |
| 2021-01-05 | 3.88 | 3.94 | 3.80 | 3.82 | 16.1M |
| 2021-01-04 | 3.88 | 3.91 | 3.80 | 3.87 | 21.1M |