Letzte Aktualisierung: 2025-07-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-07-30 | 5.41 | 5.43 | 5.35 | 5.38 | 1.4M |
| 2025-07-29 | 5.39 | 5.42 | 5.38 | 5.39 | 0.3M |
| 2025-07-28 | 5.42 | 5.43 | 5.37 | 5.38 | 0.2M |
| 2025-07-25 | 5.43 | 5.45 | 5.40 | 5.41 | 0.2M |
| 2025-07-24 | 5.41 | 5.45 | 5.41 | 5.42 | 0.2M |
| 2025-07-23 | 5.45 | 5.47 | 5.41 | 5.43 | 0.2M |
| 2025-07-22 | 5.42 | 5.47 | 5.42 | 5.43 | 0.3M |
| 2025-07-21 | 5.45 | 5.46 | 5.40 | 5.43 | 0.7M |
| 2025-07-18 | 5.48 | 5.48 | 5.45 | 5.45 | 0.1M |
| 2025-07-17 | 5.47 | 5.53 | 5.45 | 5.45 | 0.1M |
| 2025-07-16 | 5.47 | 5.50 | 5.45 | 5.47 | 0.1M |
| 2025-07-15 | 5.46 | 5.51 | 5.44 | 5.45 | 0.2M |
| 2025-07-14 | 5.45 | 5.48 | 5.45 | 5.45 | 0.1M |
| 2025-07-11 | 5.45 | 5.48 | 5.45 | 5.45 | 0.2M |
| 2025-07-10 | 5.45 | 5.50 | 5.45 | 5.45 | 0.1M |
| 2025-07-09 | 5.48 | 5.48 | 5.45 | 5.45 | 0.1M |
| 2025-07-08 | 5.45 | 5.47 | 5.43 | 5.47 | 0.2M |
| 2025-07-07 | 5.42 | 5.45 | 5.42 | 5.43 | 0.2M |
| 2025-07-03 | 5.44 | 5.45 | 5.43 | 5.43 | 0.0M |
| 2025-07-02 | 5.41 | 5.44 | 5.40 | 5.42 | 0.3M |
| 2025-07-01 | 5.43 | 5.45 | 5.41 | 5.41 | 0.1M |
| 2025-06-30 | 5.43 | 5.46 | 5.42 | 5.43 | 0.2M |
| 2025-06-27 | 5.45 | 5.47 | 5.43 | 5.43 | 0.7M |
| 2025-06-26 | 5.42 | 5.45 | 5.42 | 5.45 | 0.1M |
| 2025-06-25 | 5.44 | 5.45 | 5.41 | 5.42 | 0.2M |
| 2025-06-24 | 5.44 | 5.46 | 5.42 | 5.43 | 0.2M |
| 2025-06-23 | 5.45 | 5.50 | 5.41 | 5.43 | 0.2M |
| 2025-06-20 | 5.52 | 5.52 | 5.45 | 5.46 | 0.1M |
| 2025-06-18 | 5.45 | 5.48 | 5.41 | 5.48 | 0.1M |
| 2025-06-17 | 5.40 | 5.44 | 5.40 | 5.44 | 0.5M |
| 2025-06-16 | 5.44 | 5.44 | 5.40 | 5.41 | 0.3M |
| 2025-06-13 | 5.37 | 5.44 | 5.37 | 5.43 | 0.2M |
| 2025-06-12 | 5.40 | 5.44 | 5.38 | 5.41 | 0.4M |
| 2025-06-11 | 5.31 | 5.31 | 5.24 | 5.26 | 0.3M |
| 2025-06-10 | 5.29 | 5.31 | 5.29 | 5.30 | 0.2M |
| 2025-06-09 | 5.30 | 5.31 | 5.28 | 5.29 | 0.2M |
| 2025-06-06 | 5.30 | 5.32 | 5.28 | 5.29 | 0.2M |
| 2025-06-05 | 5.27 | 5.29 | 5.26 | 5.29 | 0.2M |
| 2025-06-04 | 5.25 | 5.30 | 5.24 | 5.27 | 0.6M |
| 2025-06-03 | 5.24 | 5.27 | 5.23 | 5.25 | 0.3M |
| 2025-06-02 | 5.22 | 5.24 | 5.21 | 5.23 | 0.3M |
| 2025-05-30 | 5.20 | 5.23 | 5.20 | 5.21 | 0.2M |
| 2025-05-29 | 5.19 | 5.22 | 5.18 | 5.21 | 0.4M |
| 2025-05-28 | 5.19 | 5.20 | 5.17 | 5.18 | 0.2M |
| 2025-05-27 | 5.18 | 5.20 | 5.17 | 5.19 | 0.3M |
| 2025-05-23 | 5.20 | 5.21 | 5.16 | 5.18 | 0.4M |
| 2025-05-22 | 5.17 | 5.22 | 5.17 | 5.20 | 0.2M |
| 2025-05-21 | 5.18 | 5.20 | 5.17 | 5.18 | 0.3M |
| 2025-05-20 | 5.20 | 5.21 | 5.17 | 5.20 | 0.3M |
| 2025-05-19 | 5.17 | 5.22 | 5.16 | 5.21 | 0.2M |
| 2025-05-16 | 5.16 | 5.21 | 5.15 | 5.18 | 0.3M |
| 2025-05-15 | 5.17 | 5.18 | 5.15 | 5.15 | 0.2M |
| 2025-05-14 | 5.15 | 5.18 | 5.15 | 5.15 | 0.2M |
| 2025-05-13 | 5.17 | 5.19 | 5.13 | 5.15 | 0.8M |
| 2025-05-12 | 5.17 | 5.21 | 5.16 | 5.16 | 0.3M |
| 2025-05-09 | 5.15 | 5.17 | 5.14 | 5.15 | 0.3M |
| 2025-05-08 | 5.16 | 5.17 | 5.13 | 5.15 | 0.2M |
| 2025-05-07 | 5.17 | 5.17 | 5.13 | 5.14 | 0.3M |
| 2025-05-06 | 5.15 | 5.18 | 5.15 | 5.15 | 0.4M |
| 2025-05-05 | 5.16 | 5.22 | 5.16 | 5.16 | 0.2M |
| 2025-05-02 | 5.17 | 5.25 | 5.16 | 5.17 | 0.4M |
| 2025-05-01 | 5.17 | 5.17 | 5.13 | 5.16 | 0.3M |
| 2025-04-30 | 5.13 | 5.19 | 5.11 | 5.17 | 0.3M |
| 2025-04-29 | 5.14 | 5.18 | 5.14 | 5.15 | 0.2M |
| 2025-04-28 | 5.14 | 5.19 | 5.14 | 5.15 | 0.3M |
| 2025-04-25 | 5.12 | 5.15 | 5.12 | 5.14 | 0.2M |
| 2025-04-24 | 5.14 | 5.16 | 5.12 | 5.14 | 0.2M |
| 2025-04-23 | 5.13 | 5.20 | 5.13 | 5.15 | 0.5M |
| 2025-04-22 | 5.16 | 5.17 | 5.13 | 5.16 | 0.4M |
| 2025-04-21 | 5.15 | 5.16 | 5.08 | 5.15 | 1.0M |
| 2025-04-17 | 5.13 | 5.17 | 5.11 | 5.16 | 0.5M |
| 2025-04-16 | 5.10 | 5.15 | 5.09 | 5.13 | 0.6M |
| 2025-04-15 | 5.10 | 5.15 | 5.07 | 5.12 | 0.7M |
| 2025-04-14 | 5.09 | 5.14 | 5.03 | 5.09 | 14.8M |
| 2025-04-11 | 3.47 | 3.66 | 3.47 | 3.64 | 0.2M |
| 2025-04-10 | 3.45 | 3.51 | 3.37 | 3.47 | 0.2M |
| 2025-04-09 | 3.39 | 3.65 | 3.37 | 3.50 | 0.3M |
| 2025-04-08 | 3.53 | 3.53 | 3.42 | 3.45 | 0.4M |
| 2025-04-07 | 3.38 | 3.60 | 3.30 | 3.44 | 0.4M |
| 2025-04-04 | 3.49 | 3.55 | 3.36 | 3.48 | 0.7M |
| 2025-04-03 | 3.40 | 3.60 | 3.39 | 3.57 | 0.4M |
| 2025-04-02 | 3.33 | 3.55 | 3.33 | 3.55 | 0.4M |
| 2025-04-01 | 3.46 | 3.47 | 3.35 | 3.36 | 0.4M |
| 2025-03-31 | 3.44 | 3.52 | 3.34 | 3.47 | 0.5M |
| 2025-03-28 | 3.40 | 3.56 | 3.36 | 3.51 | 0.3M |
| 2025-03-27 | 3.56 | 3.68 | 3.48 | 3.49 | 0.3M |
| 2025-03-26 | 3.55 | 3.64 | 3.49 | 3.53 | 0.3M |
| 2025-03-25 | 3.62 | 3.64 | 3.50 | 3.52 | 0.3M |
| 2025-03-24 | 3.55 | 3.63 | 3.50 | 3.62 | 0.4M |
| 2025-03-21 | 3.51 | 3.60 | 3.50 | 3.50 | 0.5M |
| 2025-03-20 | 3.51 | 3.58 | 3.51 | 3.55 | 0.2M |
| 2025-03-19 | 3.54 | 3.57 | 3.48 | 3.53 | 0.3M |
| 2025-03-18 | 3.45 | 3.58 | 3.41 | 3.50 | 0.4M |
| 2025-03-17 | 3.42 | 3.51 | 3.42 | 3.48 | 0.3M |
| 2025-03-14 | 3.49 | 3.56 | 3.42 | 3.43 | 0.6M |
| 2025-03-13 | 3.50 | 3.63 | 3.45 | 3.45 | 0.3M |
| 2025-03-12 | 3.52 | 3.60 | 3.51 | 3.51 | 0.3M |
| 2025-03-11 | 3.45 | 3.53 | 3.40 | 3.49 | 0.5M |
| 2025-03-10 | 3.46 | 3.58 | 3.36 | 3.45 | 0.3M |
| 2025-03-07 | 3.59 | 3.65 | 3.50 | 3.50 | 0.2M |
| 2025-03-06 | 3.50 | 3.61 | 3.50 | 3.59 | 0.3M |
| 2025-03-05 | 3.57 | 3.62 | 3.50 | 3.57 | 0.4M |
| 2025-03-04 | 3.41 | 3.56 | 3.40 | 3.55 | 0.4M |
| 2025-03-03 | 3.48 | 3.51 | 3.34 | 3.44 | 0.4M |
| 2025-02-28 | 3.41 | 3.48 | 3.35 | 3.45 | 0.5M |
| 2025-02-27 | 3.50 | 3.54 | 3.42 | 3.42 | 0.4M |
| 2025-02-26 | 3.44 | 3.52 | 3.42 | 3.49 | 0.2M |
| 2025-02-25 | 3.46 | 3.53 | 3.36 | 3.46 | 0.4M |
| 2025-02-24 | 3.47 | 3.56 | 3.44 | 3.47 | 0.3M |
| 2025-02-21 | 3.60 | 3.67 | 3.47 | 3.47 | 0.5M |
| 2025-02-20 | 3.56 | 3.60 | 3.49 | 3.58 | 0.2M |
| 2025-02-19 | 3.46 | 3.59 | 3.46 | 3.58 | 0.3M |
| 2025-02-18 | 3.64 | 3.64 | 3.46 | 3.49 | 0.8M |
| 2025-02-14 | 3.45 | 3.70 | 3.45 | 3.60 | 0.6M |
| 2025-02-13 | 3.58 | 3.64 | 3.42 | 3.43 | 1.6M |
| 2025-02-12 | 3.38 | 3.83 | 3.35 | 3.55 | 2.5M |
| 2025-02-11 | 3.30 | 3.55 | 3.18 | 3.25 | 14.2M |
| 2025-02-10 | 4.85 | 4.85 | 4.57 | 4.65 | 0.3M |
| 2025-02-07 | 5.11 | 5.25 | 4.81 | 4.85 | 0.6M |
| 2025-02-06 | 4.63 | 5.29 | 4.63 | 5.12 | 0.5M |
| 2025-02-05 | 4.90 | 4.98 | 4.62 | 4.64 | 0.4M |
| 2025-02-04 | 5.06 | 5.20 | 4.88 | 4.90 | 0.2M |
| 2025-02-03 | 5.21 | 5.37 | 5.03 | 5.03 | 0.1M |
| 2025-01-31 | 5.38 | 5.56 | 5.25 | 5.26 | 0.1M |
| 2025-01-30 | 5.26 | 5.50 | 5.19 | 5.35 | 0.2M |
| 2025-01-29 | 5.25 | 5.47 | 5.07 | 5.20 | 0.2M |
| 2025-01-28 | 5.27 | 5.61 | 5.20 | 5.29 | 0.2M |
| 2025-01-27 | 5.31 | 5.69 | 5.12 | 5.33 | 0.3M |
| 2025-01-24 | 5.78 | 5.86 | 5.39 | 5.42 | 0.2M |
| 2025-01-23 | 5.80 | 5.96 | 5.70 | 5.79 | 0.4M |
| 2025-01-22 | 6.03 | 6.21 | 5.75 | 5.84 | 0.3M |
| 2025-01-21 | 5.87 | 6.38 | 5.82 | 6.00 | 0.4M |
| 2025-01-17 | 5.75 | 5.96 | 5.60 | 5.79 | 0.2M |
| 2025-01-16 | 6.00 | 6.01 | 5.64 | 5.68 | 0.2M |
| 2025-01-15 | 6.20 | 6.21 | 5.89 | 6.00 | 0.3M |
| 2025-01-14 | 6.56 | 6.59 | 5.86 | 5.99 | 0.4M |
| 2025-01-13 | 8.26 | 8.39 | 6.49 | 6.52 | 0.6M |
| 2025-01-10 | 10.46 | 11.00 | 7.78 | 8.35 | 0.7M |
| 2025-01-08 | 10.90 | 11.01 | 10.50 | 10.79 | 0.2M |
| 2025-01-07 | 11.11 | 11.45 | 10.85 | 10.96 | 0.2M |
| 2025-01-06 | 11.07 | 11.63 | 10.92 | 11.17 | 0.1M |
| 2025-01-03 | 11.05 | 11.78 | 10.97 | 11.03 | 0.2M |
| 2025-01-02 | 10.44 | 11.13 | 10.30 | 11.04 | 0.2M |