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 | 6.65 | 6.67 | 6.30 | 6.36 | 6.7M |
| 2025-09-25 | 5.97 | 6.85 | 5.80 | 6.58 | 15.5M |
| 2025-09-24 | 6.49 | 6.58 | 6.13 | 6.16 | 8.8M |
| 2025-09-23 | 5.81 | 6.44 | 5.80 | 6.32 | 11.7M |
| 2025-09-22 | 5.81 | 6.14 | 5.68 | 5.77 | 10.7M |
| 2025-09-19 | 5.65 | 5.99 | 5.65 | 5.79 | 7.3M |
| 2025-09-18 | 5.52 | 5.79 | 5.34 | 5.67 | 5.5M |
| 2025-09-17 | 5.58 | 5.69 | 5.35 | 5.49 | 5.3M |
| 2025-09-16 | 5.78 | 5.98 | 5.54 | 5.67 | 7.9M |
| 2025-09-15 | 5.52 | 5.56 | 5.26 | 5.43 | 5.1M |
| 2025-09-12 | 5.18 | 5.64 | 5.13 | 5.52 | 7.4M |
| 2025-09-11 | 5.11 | 5.29 | 5.06 | 5.17 | 4.7M |
| 2025-09-10 | 5.22 | 5.37 | 5.04 | 5.12 | 4.2M |
| 2025-09-09 | 5.17 | 5.29 | 5.05 | 5.20 | 4.0M |
| 2025-09-08 | 5.12 | 5.32 | 5.07 | 5.22 | 5.0M |
| 2025-09-05 | 5.14 | 5.21 | 4.93 | 5.12 | 5.7M |
| 2025-09-04 | 5.51 | 5.52 | 5.06 | 5.12 | 9.3M |
| 2025-09-03 | 5.51 | 5.90 | 5.46 | 5.67 | 11.5M |
| 2025-09-02 | 5.40 | 5.59 | 5.16 | 5.44 | 9.7M |
| 2025-08-29 | 5.22 | 5.45 | 5.01 | 5.36 | 13.3M |
| 2025-08-28 | 5.31 | 5.43 | 5.24 | 5.26 | 4.9M |
| 2025-08-27 | 5.40 | 5.41 | 5.13 | 5.31 | 6.9M |
| 2025-08-26 | 5.00 | 5.46 | 4.90 | 5.37 | 9.8M |
| 2025-08-25 | 4.90 | 5.29 | 4.88 | 5.06 | 12.9M |
| 2025-08-22 | 4.94 | 5.03 | 4.84 | 4.86 | 8.1M |
| 2025-08-21 | 4.60 | 5.02 | 4.57 | 4.95 | 9.6M |
| 2025-08-20 | 4.64 | 4.72 | 4.37 | 4.67 | 6.8M |
| 2025-08-19 | 4.75 | 4.77 | 4.49 | 4.72 | 10.6M |
| 2025-08-18 | 4.95 | 5.05 | 4.74 | 4.79 | 6.7M |
| 2025-08-15 | 5.00 | 5.03 | 4.59 | 4.92 | 17.5M |
| 2025-08-14 | 5.34 | 5.43 | 5.20 | 5.41 | 8.8M |
| 2025-08-13 | 5.37 | 5.63 | 5.25 | 5.44 | 6.2M |
| 2025-08-12 | 5.33 | 5.39 | 5.24 | 5.31 | 4.7M |
| 2025-08-11 | 5.52 | 5.56 | 5.23 | 5.35 | 7.6M |
| 2025-08-08 | 5.55 | 5.69 | 5.47 | 5.62 | 5.6M |
| 2025-08-07 | 5.23 | 5.61 | 5.22 | 5.52 | 7.2M |
| 2025-08-06 | 5.18 | 5.48 | 5.11 | 5.25 | 8.4M |
| 2025-08-05 | 5.68 | 5.73 | 5.18 | 5.19 | 14.9M |
| 2025-08-04 | 6.69 | 6.69 | 5.28 | 5.65 | 33.1M |
| 2025-08-01 | 5.75 | 5.99 | 5.47 | 5.87 | 19.3M |
| 2025-07-31 | 6.15 | 6.15 | 5.66 | 5.94 | 12.8M |
| 2025-07-30 | 6.43 | 6.49 | 5.96 | 6.11 | 13.1M |
| 2025-07-29 | 7.42 | 7.42 | 6.58 | 6.61 | 11.5M |
| 2025-07-28 | 7.80 | 7.83 | 7.40 | 7.45 | 6.6M |
| 2025-07-25 | 7.90 | 7.99 | 7.67 | 7.79 | 7.4M |
| 2025-07-24 | 7.61 | 8.63 | 7.59 | 8.10 | 16.1M |
| 2025-07-23 | 7.30 | 7.68 | 7.21 | 7.63 | 8.0M |
| 2025-07-22 | 7.01 | 7.32 | 6.73 | 7.23 | 8.0M |
| 2025-07-21 | 7.80 | 8.10 | 7.00 | 7.06 | 15.1M |
| 2025-07-18 | 7.80 | 7.86 | 7.51 | 7.64 | 10.1M |
| 2025-07-17 | 7.62 | 8.19 | 7.42 | 7.90 | 12.9M |
| 2025-07-16 | 7.60 | 7.69 | 7.19 | 7.68 | 10.5M |
| 2025-07-15 | 7.46 | 7.85 | 7.12 | 7.57 | 17.9M |
| 2025-07-14 | 6.52 | 7.30 | 6.33 | 7.28 | 13.8M |
| 2025-07-11 | 6.75 | 6.93 | 6.50 | 6.57 | 8.0M |
| 2025-07-10 | 6.75 | 7.25 | 6.60 | 6.85 | 17.7M |
| 2025-07-09 | 6.54 | 6.70 | 6.27 | 6.27 | 6.8M |
| 2025-07-08 | 6.66 | 6.76 | 6.29 | 6.56 | 8.2M |
| 2025-07-07 | 6.92 | 7.00 | 6.54 | 6.65 | 10.2M |
| 2025-07-03 | 6.66 | 7.35 | 6.54 | 7.11 | 19.3M |
| 2025-07-02 | 5.93 | 6.45 | 5.83 | 6.38 | 13.6M |
| 2025-07-01 | 6.50 | 6.54 | 5.85 | 5.94 | 12.0M |
| 2025-06-30 | 6.89 | 6.90 | 6.45 | 6.60 | 8.9M |
| 2025-06-27 | 7.00 | 7.15 | 6.71 | 6.81 | 9.4M |
| 2025-06-26 | 7.88 | 7.91 | 7.15 | 7.18 | 15.5M |
| 2025-06-25 | 7.31 | 8.12 | 7.24 | 7.49 | 28.4M |
| 2025-06-24 | 6.75 | 6.88 | 6.31 | 6.61 | 8.7M |
| 2025-06-23 | 6.60 | 6.74 | 6.25 | 6.56 | 8.8M |
| 2025-06-20 | 7.25 | 7.40 | 6.48 | 6.56 | 20.9M |
| 2025-06-18 | 6.07 | 7.30 | 5.91 | 6.75 | 47.2M |
| 2025-06-17 | 5.50 | 5.81 | 5.30 | 5.44 | 13.6M |
| 2025-06-16 | 4.63 | 5.66 | 4.59 | 5.59 | 23.8M |
| 2025-06-13 | 4.55 | 4.74 | 4.33 | 4.34 | 6.8M |
| 2025-06-12 | 4.30 | 4.94 | 4.26 | 4.80 | 12.2M |
| 2025-06-11 | 4.20 | 4.41 | 3.95 | 4.34 | 6.4M |
| 2025-06-10 | 4.38 | 4.38 | 4.10 | 4.24 | 4.2M |
| 2025-06-09 | 4.14 | 4.42 | 4.00 | 4.37 | 5.9M |
| 2025-06-06 | 4.14 | 4.23 | 4.06 | 4.10 | 2.7M |
| 2025-06-05 | 4.23 | 4.25 | 3.98 | 4.08 | 5.1M |
| 2025-06-04 | 4.22 | 4.34 | 4.16 | 4.24 | 4.8M |
| 2025-06-03 | 4.00 | 4.26 | 3.94 | 4.21 | 4.8M |
| 2025-06-02 | 4.56 | 4.59 | 3.93 | 3.98 | 9.2M |
| 2025-05-30 | 4.35 | 4.50 | 4.17 | 4.47 | 8.8M |
| 2025-05-29 | 4.80 | 5.02 | 4.31 | 4.35 | 8.8M |
| 2025-05-28 | 4.72 | 5.09 | 4.46 | 4.72 | 10.0M |
| 2025-05-27 | 4.80 | 5.16 | 4.34 | 4.69 | 22.7M |
| 2025-05-23 | 4.28 | 4.75 | 4.12 | 4.62 | 11.4M |
| 2025-05-22 | 4.36 | 4.42 | 4.26 | 4.30 | 4.9M |
| 2025-05-21 | 4.48 | 4.84 | 4.21 | 4.39 | 11.6M |
| 2025-05-20 | 4.54 | 4.64 | 4.32 | 4.47 | 11.8M |
| 2025-05-19 | 3.63 | 4.56 | 3.54 | 4.45 | 24.1M |
| 2025-05-16 | 3.44 | 3.67 | 3.31 | 3.64 | 9.8M |
| 2025-05-15 | 3.00 | 3.46 | 3.00 | 3.30 | 11.7M |
| 2025-05-14 | 2.92 | 3.08 | 2.83 | 2.99 | 7.6M |
| 2025-05-13 | 3.19 | 3.22 | 2.93 | 2.97 | 5.9M |
| 2025-05-12 | 3.17 | 3.39 | 3.11 | 3.14 | 9.3M |
| 2025-05-09 | 3.03 | 3.13 | 2.98 | 3.11 | 4.1M |
| 2025-05-08 | 2.98 | 3.07 | 2.86 | 3.04 | 4.0M |
| 2025-05-07 | 3.03 | 3.05 | 2.81 | 2.91 | 6.3M |
| 2025-05-06 | 3.06 | 3.30 | 3.00 | 3.09 | 7.1M |
| 2025-05-05 | 3.04 | 3.12 | 2.94 | 3.12 | 5.6M |
| 2025-05-02 | 3.15 | 3.34 | 2.96 | 2.98 | 8.6M |
| 2025-05-01 | 3.08 | 3.14 | 2.92 | 3.10 | 6.2M |
| 2025-04-30 | 3.13 | 3.14 | 2.92 | 3.14 | 6.4M |
| 2025-04-29 | 3.60 | 3.60 | 3.11 | 3.28 | 14.2M |
| 2025-04-28 | 3.28 | 3.69 | 3.27 | 3.31 | 15.4M |
| 2025-04-25 | 3.50 | 3.52 | 2.92 | 3.05 | 21.9M |
| 2025-04-24 | 2.58 | 3.80 | 2.58 | 3.69 | 65.6M |
| 2025-04-23 | 2.37 | 2.60 | 2.32 | 2.55 | 6.2M |
| 2025-04-22 | 2.44 | 2.46 | 2.26 | 2.36 | 4.2M |
| 2025-04-21 | 2.94 | 2.97 | 2.22 | 2.44 | 12.2M |
| 2025-04-17 | 2.78 | 3.15 | 2.72 | 2.96 | 13.2M |
| 2025-04-16 | 2.88 | 3.09 | 2.67 | 2.79 | 16.2M |
| 2025-04-15 | 3.57 | 3.57 | 2.63 | 2.87 | 41.0M |
| 2025-04-14 | 2.40 | 2.87 | 2.15 | 2.83 | 29.9M |
| 2025-04-11 | 1.87 | 1.97 | 1.84 | 1.95 | 2.1M |
| 2025-04-10 | 1.74 | 1.94 | 1.71 | 1.86 | 3.4M |
| 2025-04-09 | 1.62 | 1.81 | 1.60 | 1.79 | 2.5M |
| 2025-04-08 | 1.84 | 1.84 | 1.60 | 1.62 | 4.1M |
| 2025-04-07 | 1.65 | 1.90 | 1.65 | 1.76 | 3.0M |
| 2025-04-04 | 1.89 | 1.90 | 1.75 | 1.83 | 3.0M |
| 2025-04-03 | 1.78 | 1.98 | 1.77 | 1.95 | 3.9M |
| 2025-04-02 | 1.64 | 1.95 | 1.61 | 1.94 | 4.8M |
| 2025-04-01 | 1.79 | 1.82 | 1.61 | 1.66 | 7.3M |
| 2025-03-31 | 1.69 | 2.17 | 1.57 | 1.72 | 13.3M |
| 2025-03-28 | 1.98 | 2.10 | 1.69 | 1.72 | 9.6M |
| 2025-03-27 | 1.69 | 1.74 | 1.65 | 1.70 | 1.6M |
| 2025-03-26 | 1.79 | 1.79 | 1.65 | 1.66 | 1.9M |
| 2025-03-25 | 1.80 | 1.82 | 1.74 | 1.79 | 0.9M |
| 2025-03-24 | 1.84 | 1.87 | 1.76 | 1.78 | 1.3M |
| 2025-03-21 | 1.78 | 1.82 | 1.77 | 1.82 | 1.9M |
| 2025-03-20 | 1.86 | 1.87 | 1.76 | 1.77 | 0.9M |
| 2025-03-19 | 1.90 | 1.92 | 1.86 | 1.87 | 1.0M |
| 2025-03-18 | 1.81 | 1.89 | 1.78 | 1.89 | 1.1M |
| 2025-03-17 | 1.85 | 1.89 | 1.80 | 1.81 | 1.3M |
| 2025-03-14 | 1.74 | 1.85 | 1.74 | 1.85 | 0.8M |
| 2025-03-13 | 1.78 | 1.81 | 1.70 | 1.73 | 1.0M |
| 2025-03-12 | 1.78 | 1.82 | 1.72 | 1.78 | 0.8M |
| 2025-03-11 | 1.72 | 1.78 | 1.66 | 1.75 | 1.3M |
| 2025-03-10 | 1.79 | 1.84 | 1.71 | 1.74 | 1.7M |
| 2025-03-07 | 1.93 | 1.95 | 1.79 | 1.82 | 1.5M |
| 2025-03-06 | 1.85 | 2.02 | 1.81 | 1.91 | 3.2M |
| 2025-03-05 | 1.72 | 1.89 | 1.70 | 1.88 | 2.6M |
| 2025-03-04 | 1.65 | 1.73 | 1.61 | 1.68 | 1.8M |
| 2025-03-03 | 1.74 | 1.79 | 1.65 | 1.69 | 1.3M |
| 2025-02-28 | 1.67 | 1.79 | 1.63 | 1.71 | 1.9M |
| 2025-02-27 | 1.90 | 1.98 | 1.67 | 1.70 | 2.2M |
| 2025-02-26 | 1.85 | 1.92 | 1.84 | 1.86 | 0.9M |
| 2025-02-25 | 1.97 | 1.97 | 1.73 | 1.85 | 2.5M |
| 2025-02-24 | 2.08 | 2.16 | 1.92 | 1.97 | 2.7M |
| 2025-02-21 | 2.19 | 2.24 | 1.92 | 1.96 | 3.7M |
| 2025-02-20 | 2.29 | 2.39 | 2.14 | 2.22 | 3.6M |
| 2025-02-19 | 2.25 | 2.55 | 2.20 | 2.37 | 10.6M |
| 2025-02-18 | 1.88 | 2.08 | 1.84 | 2.07 | 4.3M |
| 2025-02-14 | 1.84 | 1.88 | 1.83 | 1.88 | 1.3M |
| 2025-02-13 | 1.80 | 1.87 | 1.78 | 1.86 | 1.7M |
| 2025-02-12 | 1.75 | 1.88 | 1.71 | 1.76 | 2.1M |
| 2025-02-11 | 1.88 | 1.88 | 1.78 | 1.79 | 1.6M |
| 2025-02-10 | 1.84 | 1.89 | 1.81 | 1.86 | 2.4M |
| 2025-02-07 | 1.83 | 1.89 | 1.77 | 1.81 | 2.0M |
| 2025-02-06 | 1.81 | 1.87 | 1.77 | 1.82 | 2.6M |
| 2025-02-05 | 1.75 | 1.87 | 1.67 | 1.80 | 2.5M |
| 2025-02-04 | 1.81 | 1.94 | 1.71 | 1.73 | 5.7M |
| 2025-02-03 | 1.58 | 1.83 | 1.55 | 1.78 | 4.3M |
| 2025-01-31 | 1.66 | 1.72 | 1.61 | 1.63 | 1.9M |
| 2025-01-30 | 1.51 | 1.70 | 1.47 | 1.65 | 2.4M |
| 2025-01-29 | 1.57 | 1.58 | 1.44 | 1.48 | 1.5M |
| 2025-01-28 | 1.52 | 1.61 | 1.45 | 1.55 | 1.8M |
| 2025-01-27 | 1.53 | 1.54 | 1.42 | 1.45 | 1.9M |
| 2025-01-24 | 1.58 | 1.66 | 1.52 | 1.57 | 2.7M |
| 2025-01-23 | 1.57 | 1.59 | 1.42 | 1.57 | 2.9M |
| 2025-01-22 | 1.62 | 1.62 | 1.51 | 1.56 | 2.2M |
| 2025-01-21 | 1.63 | 1.71 | 1.33 | 1.62 | 8.5M |
| 2025-01-17 | 1.79 | 1.88 | 1.47 | 1.59 | 16.3M |
| 2025-01-16 | 1.30 | 1.60 | 1.29 | 1.57 | 11.5M |
| 2025-01-15 | 1.11 | 1.32 | 1.10 | 1.30 | 6.7M |
| 2025-01-14 | 1.07 | 1.09 | 1.02 | 1.05 | 1.0M |
| 2025-01-13 | 1.13 | 1.15 | 1.04 | 1.07 | 1.6M |
| 2025-01-10 | 1.12 | 1.18 | 1.10 | 1.14 | 1.6M |
| 2025-01-08 | 1.17 | 1.18 | 1.06 | 1.09 | 1.6M |
| 2025-01-07 | 1.14 | 1.19 | 1.09 | 1.19 | 1.2M |
| 2025-01-06 | 1.25 | 1.27 | 1.05 | 1.14 | 4.1M |
| 2025-01-03 | 1.20 | 1.27 | 1.12 | 1.25 | 2.0M |
| 2025-01-02 | 1.14 | 1.20 | 1.11 | 1.20 | 1.6M |