8.57
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 | 8.89 | 8.89 | 8.51 | 8.57 | 0.8M |
| 2025-09-25 | 8.85 | 8.98 | 8.61 | 8.72 | 0.8M |
| 2025-09-24 | 9.00 | 9.00 | 8.71 | 8.77 | 1.5M |
| 2025-09-23 | 9.10 | 9.20 | 8.82 | 8.90 | 0.7M |
| 2025-09-22 | 9.10 | 9.15 | 8.81 | 8.97 | 1.1M |
| 2025-09-19 | 9.53 | 9.53 | 8.80 | 9.07 | 2.6M |
| 2025-09-18 | 8.82 | 9.44 | 8.80 | 9.32 | 6.7M |
| 2025-09-17 | 9.00 | 9.17 | 8.79 | 8.87 | 2.9M |
| 2025-09-16 | 8.70 | 9.15 | 8.60 | 8.76 | 6.8M |
| 2025-09-15 | 8.87 | 9.19 | 8.40 | 8.62 | 3.5M |
| 2025-09-12 | 9.20 | 9.56 | 8.65 | 8.87 | 9.7M |
| 2025-09-11 | 10.10 | 10.26 | 9.00 | 9.43 | 8.1M |
| 2025-09-10 | 9.75 | 10.50 | 9.75 | 10.00 | 15.3M |
| 2025-09-09 | 10.51 | 10.75 | 9.44 | 9.85 | 8.8M |
| 2025-09-08 | 10.60 | 11.48 | 10.25 | 10.49 | 21.0M |
| 2025-09-05 | 10.90 | 11.00 | 10.10 | 10.44 | 11.0M |
| 2025-09-04 | 10.84 | 11.55 | 10.35 | 10.79 | 24.5M |
| 2025-09-03 | 10.39 | 10.80 | 9.26 | 10.50 | 18.5M |
| 2025-09-02 | 9.00 | 9.80 | 9.00 | 9.80 | 4.7M |
| 2025-09-01 | 10.01 | 10.63 | 8.64 | 8.80 | 12.4M |
| 2025-08-29 | 9.64 | 9.64 | 8.80 | 9.64 | 32.1M |
| 2025-08-28 | 8.64 | 8.64 | 8.64 | 8.64 | 4.8M |
| 2025-08-27 | 7.64 | 7.64 | 7.64 | 7.64 | 3.3M |
| 2025-08-26 | 5.64 | 6.64 | 5.60 | 6.64 | 13.3M |
| 2025-08-25 | 5.79 | 5.79 | 5.61 | 5.64 | 1.1M |
| 2025-08-22 | 5.74 | 6.11 | 5.74 | 5.79 | 5.7M |
| 2025-08-21 | 5.60 | 5.80 | 5.53 | 5.70 | 2.6M |
| 2025-08-20 | 5.51 | 5.59 | 5.50 | 5.55 | 0.6M |
| 2025-08-19 | 5.65 | 5.67 | 5.40 | 5.46 | 1.5M |
| 2025-08-18 | 5.65 | 5.65 | 5.40 | 5.45 | 0.6M |
| 2025-08-15 | 5.69 | 5.69 | 5.49 | 5.51 | 0.2M |
| 2025-08-13 | 5.50 | 5.80 | 5.50 | 5.55 | 0.8M |
| 2025-08-12 | 5.45 | 5.59 | 5.45 | 5.53 | 0.6M |
| 2025-08-11 | 5.58 | 5.60 | 5.46 | 5.50 | 0.5M |
| 2025-08-08 | 5.35 | 5.62 | 5.35 | 5.42 | 0.2M |
| 2025-08-07 | 5.55 | 5.64 | 5.01 | 5.47 | 0.8M |
| 2025-08-06 | 5.74 | 5.74 | 5.51 | 5.55 | 0.3M |
| 2025-08-05 | 5.88 | 5.88 | 5.51 | 5.57 | 0.4M |
| 2025-08-04 | 5.64 | 5.99 | 5.54 | 5.72 | 1.3M |
| 2025-08-01 | 5.59 | 5.77 | 5.59 | 5.64 | 0.4M |
| 2025-07-31 | 5.54 | 5.83 | 5.33 | 5.53 | 1.2M |
| 2025-07-30 | 5.45 | 5.54 | 5.40 | 5.41 | 0.1M |
| 2025-07-29 | 5.42 | 5.57 | 5.40 | 5.44 | 0.3M |
| 2025-07-28 | 5.59 | 5.60 | 5.42 | 5.50 | 0.3M |
| 2025-07-25 | 5.45 | 5.59 | 5.36 | 5.46 | 0.2M |
| 2025-07-24 | 5.73 | 5.73 | 5.47 | 5.49 | 0.7M |
| 2025-07-23 | 5.69 | 5.79 | 5.60 | 5.61 | 0.5M |
| 2025-07-22 | 5.69 | 5.70 | 5.57 | 5.64 | 0.4M |
| 2025-07-21 | 5.51 | 5.74 | 5.51 | 5.64 | 0.5M |
| 2025-07-18 | 5.75 | 5.79 | 5.61 | 5.66 | 0.3M |
| 2025-07-17 | 5.84 | 5.84 | 5.69 | 5.70 | 0.4M |
| 2025-07-16 | 5.60 | 5.77 | 5.60 | 5.66 | 0.8M |
| 2025-07-15 | 6.01 | 6.01 | 5.51 | 5.54 | 1.5M |
| 2025-07-14 | 5.95 | 6.12 | 5.90 | 5.95 | 2.5M |
| 2025-07-11 | 5.79 | 6.00 | 5.68 | 5.95 | 2.3M |
| 2025-07-10 | 5.98 | 6.00 | 5.65 | 5.68 | 2.8M |
| 2025-07-09 | 6.19 | 6.25 | 5.90 | 5.98 | 5.0M |
| 2025-07-08 | 5.50 | 6.50 | 5.37 | 6.20 | 28.1M |
| 2025-07-07 | 5.60 | 5.60 | 5.44 | 5.50 | 1.4M |
| 2025-07-04 | 5.60 | 5.68 | 5.52 | 5.54 | 1.2M |
| 2025-07-03 | 5.71 | 5.71 | 5.50 | 5.55 | 1.5M |
| 2025-07-02 | 5.75 | 5.79 | 5.56 | 5.58 | 0.6M |
| 2025-07-01 | 5.90 | 5.95 | 5.61 | 5.66 | 2.2M |
| 2025-06-30 | 5.76 | 6.07 | 5.75 | 5.88 | 6.2M |
| 2025-06-27 | 5.79 | 5.79 | 5.55 | 5.65 | 1.4M |
| 2025-06-26 | 5.44 | 5.94 | 5.44 | 5.58 | 5.2M |
| 2025-06-25 | 5.65 | 5.74 | 5.53 | 5.58 | 1.6M |
| 2025-06-24 | 5.50 | 5.69 | 5.42 | 5.53 | 2.8M |
| 2025-06-23 | 5.25 | 5.66 | 5.05 | 5.21 | 6.3M |
| 2025-06-20 | 5.05 | 5.44 | 5.05 | 5.30 | 1.8M |
| 2025-06-19 | 5.29 | 5.45 | 5.10 | 5.14 | 1.3M |
| 2025-06-18 | 5.25 | 5.58 | 5.20 | 5.35 | 4.4M |
| 2025-06-17 | 5.28 | 5.35 | 5.15 | 5.17 | 1.2M |
| 2025-06-16 | 5.00 | 5.27 | 5.00 | 5.20 | 1.5M |
| 2025-06-13 | 5.02 | 5.09 | 4.86 | 4.99 | 1.2M |
| 2025-06-12 | 5.23 | 5.26 | 5.06 | 5.09 | 0.7M |
| 2025-06-11 | 5.15 | 5.24 | 5.13 | 5.21 | 1.3M |
| 2025-06-10 | 5.24 | 5.24 | 5.05 | 5.12 | 0.3M |
| 2025-06-05 | 5.12 | 5.19 | 5.00 | 5.08 | 0.8M |
| 2025-06-04 | 5.10 | 5.28 | 5.03 | 5.08 | 0.9M |
| 2025-06-03 | 5.15 | 5.27 | 5.10 | 5.14 | 0.7M |
| 2025-06-02 | 5.35 | 5.44 | 5.08 | 5.14 | 4.0M |
| 2025-05-30 | 4.73 | 5.45 | 4.65 | 5.14 | 6.6M |
| 2025-05-29 | 4.79 | 4.79 | 4.60 | 4.73 | 0.3M |
| 2025-05-27 | 4.72 | 4.76 | 4.60 | 4.64 | 0.1M |
| 2025-05-26 | 4.68 | 4.83 | 4.65 | 4.72 | 0.6M |
| 2025-05-23 | 4.61 | 4.68 | 4.55 | 4.60 | 0.2M |
| 2025-05-22 | 4.78 | 4.78 | 4.60 | 4.61 | 0.3M |
| 2025-05-21 | 4.58 | 4.85 | 4.45 | 4.69 | 1.1M |
| 2025-05-20 | 4.59 | 4.59 | 4.45 | 4.55 | 0.2M |
| 2025-05-19 | 4.69 | 4.69 | 4.35 | 4.52 | 0.8M |
| 2025-05-16 | 4.49 | 4.70 | 4.45 | 4.54 | 0.8M |
| 2025-05-15 | 4.40 | 4.50 | 4.33 | 4.48 | 3.0M |
| 2025-05-14 | 4.49 | 4.49 | 4.27 | 4.35 | 0.5M |
| 2025-05-13 | 4.54 | 4.54 | 4.25 | 4.36 | 1.0M |
| 2025-05-12 | 4.49 | 4.56 | 4.03 | 4.49 | 2.2M |
| 2025-05-09 | 3.51 | 3.95 | 3.51 | 3.81 | 0.3M |
| 2025-05-08 | 4.38 | 4.38 | 3.25 | 3.75 | 0.6M |
| 2025-05-07 | 4.03 | 4.31 | 4.03 | 4.18 | 0.2M |
| 2025-05-06 | 4.47 | 4.47 | 4.40 | 4.41 | 0.3M |
| 2025-05-05 | 4.48 | 4.48 | 4.36 | 4.39 | 0.2M |
| 2025-05-02 | 4.31 | 4.39 | 4.22 | 4.26 | 0.3M |
| 2025-04-30 | 4.33 | 4.49 | 4.19 | 4.21 | 0.4M |
| 2025-04-29 | 4.42 | 4.45 | 4.32 | 4.41 | 0.2M |
| 2025-04-28 | 4.51 | 4.63 | 4.41 | 4.44 | 0.5M |
| 2025-04-25 | 4.84 | 4.84 | 4.40 | 4.53 | 0.7M |
| 2025-04-24 | 4.70 | 4.90 | 4.68 | 4.69 | 0.2M |
| 2025-04-23 | 4.82 | 4.88 | 4.80 | 4.87 | 0.2M |
| 2025-04-22 | 4.79 | 4.90 | 4.71 | 4.82 | 0.5M |
| 2025-04-21 | 4.88 | 4.88 | 4.71 | 4.75 | 0.3M |
| 2025-04-18 | 4.77 | 4.80 | 4.71 | 4.74 | 0.2M |
| 2025-04-17 | 4.80 | 4.84 | 4.73 | 4.77 | 0.2M |
| 2025-04-16 | 4.83 | 4.92 | 4.80 | 4.80 | 0.7M |
| 2025-04-15 | 4.94 | 4.94 | 4.70 | 4.83 | 0.5M |
| 2025-04-14 | 4.99 | 4.99 | 4.80 | 4.84 | 0.4M |
| 2025-04-11 | 4.99 | 4.99 | 4.87 | 4.95 | 0.1M |
| 2025-04-10 | 4.94 | 4.96 | 4.86 | 4.95 | 0.4M |
| 2025-04-09 | 4.80 | 4.94 | 4.76 | 4.84 | 0.3M |
| 2025-04-08 | 4.87 | 4.94 | 4.83 | 4.86 | 0.2M |
| 2025-04-07 | 5.19 | 6.17 | 4.40 | 4.76 | 1.6M |
| 2025-04-04 | 5.26 | 5.27 | 5.15 | 5.17 | 0.2M |
| 2025-04-03 | 5.20 | 5.28 | 5.20 | 5.23 | 0.4M |
| 2025-03-27 | 5.24 | 5.24 | 5.16 | 5.20 | 0.1M |
| 2025-03-26 | 5.20 | 5.24 | 5.19 | 5.19 | 0.1M |
| 2025-03-25 | 5.23 | 5.29 | 5.19 | 5.20 | 0.2M |
| 2025-03-24 | 5.32 | 5.37 | 5.24 | 5.26 | 0.3M |
| 2025-03-21 | 5.20 | 5.45 | 5.20 | 5.30 | 0.9M |
| 2025-03-20 | 5.33 | 5.37 | 5.25 | 5.26 | 0.4M |
| 2025-03-19 | 5.28 | 5.39 | 5.16 | 5.28 | 2.9M |
| 2025-03-18 | 5.20 | 5.24 | 5.15 | 5.18 | 0.1M |
| 2025-03-17 | 5.23 | 5.23 | 5.18 | 5.19 | 0.1M |
| 2025-03-14 | 5.24 | 5.29 | 5.19 | 5.20 | 0.2M |
| 2025-03-13 | 5.10 | 5.22 | 5.10 | 5.21 | 2.4M |
| 2025-03-12 | 5.14 | 5.16 | 5.11 | 5.14 | 0.1M |
| 2025-03-11 | 5.24 | 5.24 | 5.11 | 5.13 | 0.2M |
| 2025-03-10 | 5.25 | 5.30 | 5.20 | 5.23 | 0.2M |
| 2025-03-07 | 5.29 | 5.29 | 5.20 | 5.23 | 0.0M |
| 2025-03-06 | 5.11 | 5.25 | 5.11 | 5.24 | 0.2M |
| 2025-03-05 | 5.25 | 5.25 | 5.17 | 5.17 | 0.1M |
| 2025-03-04 | 5.12 | 5.28 | 5.12 | 5.20 | 0.1M |
| 2025-03-03 | 5.21 | 5.28 | 5.20 | 5.20 | 0.2M |
| 2025-02-28 | 5.31 | 5.38 | 5.27 | 5.29 | 0.5M |
| 2025-02-27 | 5.48 | 5.65 | 5.31 | 5.40 | 0.7M |
| 2025-02-26 | 5.60 | 5.70 | 5.30 | 5.37 | 0.6M |
| 2025-02-25 | 5.52 | 5.62 | 5.46 | 5.52 | 0.6M |
| 2025-02-24 | 5.40 | 5.57 | 5.35 | 5.50 | 0.4M |
| 2025-02-21 | 5.41 | 5.52 | 5.25 | 5.40 | 1.4M |
| 2025-02-20 | 5.23 | 5.40 | 5.19 | 5.32 | 3.1M |
| 2025-02-19 | 5.25 | 5.29 | 5.14 | 5.18 | 0.9M |
| 2025-02-18 | 5.19 | 5.36 | 5.08 | 5.29 | 0.9M |
| 2025-02-17 | 5.10 | 5.26 | 5.05 | 5.11 | 0.8M |
| 2025-02-14 | 5.32 | 5.36 | 5.10 | 5.12 | 0.7M |
| 2025-02-13 | 5.29 | 5.41 | 5.21 | 5.27 | 0.8M |
| 2025-02-12 | 5.46 | 5.46 | 5.21 | 5.24 | 0.6M |
| 2025-02-11 | 5.13 | 5.47 | 5.11 | 5.35 | 1.2M |
| 2025-02-10 | 5.15 | 5.20 | 5.04 | 5.14 | 0.9M |
| 2025-02-07 | 5.25 | 5.28 | 5.02 | 5.10 | 0.7M |
| 2025-02-06 | 5.37 | 5.37 | 5.25 | 5.27 | 0.3M |
| 2025-02-04 | 5.55 | 5.55 | 5.26 | 5.30 | 0.4M |
| 2025-02-03 | 5.55 | 5.55 | 5.38 | 5.40 | 0.4M |
| 2025-01-31 | 5.23 | 5.64 | 5.23 | 5.45 | 1.1M |
| 2025-01-30 | 5.49 | 5.63 | 5.35 | 5.60 | 0.7M |
| 2025-01-29 | 5.73 | 5.73 | 5.30 | 5.36 | 1.1M |
| 2025-01-28 | 5.74 | 5.74 | 5.45 | 5.50 | 0.4M |
| 2025-01-27 | 5.88 | 5.88 | 5.56 | 5.67 | 0.8M |
| 2025-01-24 | 5.90 | 5.90 | 5.71 | 5.78 | 1.2M |
| 2025-01-23 | 5.64 | 5.64 | 5.55 | 5.60 | 0.1M |
| 2025-01-22 | 5.63 | 5.73 | 5.56 | 5.57 | 0.6M |
| 2025-01-21 | 5.79 | 5.79 | 5.59 | 5.62 | 0.9M |
| 2025-01-20 | 5.69 | 5.97 | 5.69 | 5.72 | 2.9M |
| 2025-01-17 | 5.70 | 5.75 | 5.59 | 5.63 | 0.3M |
| 2025-01-16 | 5.79 | 5.79 | 5.65 | 5.66 | 0.4M |
| 2025-01-15 | 5.89 | 5.89 | 5.70 | 5.74 | 1.4M |
| 2025-01-14 | 5.82 | 5.95 | 5.75 | 5.81 | 1.5M |
| 2025-01-13 | 5.70 | 6.04 | 5.55 | 5.74 | 2.0M |
| 2025-01-10 | 5.67 | 5.69 | 5.53 | 5.62 | 0.6M |
| 2025-01-09 | 5.84 | 5.84 | 5.62 | 5.67 | 0.8M |
| 2025-01-08 | 6.03 | 6.07 | 5.79 | 5.84 | 1.0M |
| 2025-01-07 | 6.05 | 6.05 | 5.90 | 6.01 | 1.1M |
| 2025-01-06 | 6.45 | 6.45 | 5.93 | 6.05 | 1.5M |
| 2025-01-03 | 6.75 | 6.75 | 6.15 | 6.29 | 2.9M |
| 2025-01-02 | 6.55 | 6.79 | 6.40 | 6.46 | 1.8M |
| 2025-01-01 | 6.68 | 6.90 | 6.50 | 6.65 | 1.3M |