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 | 6.08 | 6.24 | 5.75 | 5.76 | 29.2M |
| 2025-09-25 | 5.60 | 6.40 | 5.59 | 6.12 | 33.5M |
| 2025-09-24 | 5.14 | 5.38 | 4.94 | 5.36 | 14.8M |
| 2025-09-23 | 4.95 | 5.23 | 4.90 | 5.23 | 14.0M |
| 2025-09-22 | 4.96 | 5.18 | 4.83 | 5.00 | 18.1M |
| 2025-09-19 | 4.66 | 4.95 | 4.53 | 4.75 | 16.2M |
| 2025-09-18 | 5.06 | 5.09 | 4.35 | 4.62 | 29.2M |
| 2025-09-17 | 5.09 | 5.44 | 4.93 | 5.25 | 18.1M |
| 2025-09-16 | 5.29 | 5.42 | 5.07 | 5.08 | 19.4M |
| 2025-09-15 | 5.26 | 5.55 | 5.22 | 5.32 | 16.2M |
| 2025-09-12 | 5.29 | 5.33 | 5.05 | 5.21 | 28.7M |
| 2025-09-11 | 5.36 | 5.49 | 5.26 | 5.37 | 24.9M |
| 2025-09-10 | 5.17 | 5.52 | 4.93 | 5.37 | 27.5M |
| 2025-09-09 | 5.25 | 5.44 | 5.19 | 5.31 | 19.9M |
| 2025-09-08 | 5.30 | 5.50 | 5.16 | 5.26 | 28.3M |
| 2025-09-05 | 5.08 | 5.59 | 5.04 | 5.07 | 37.7M |
| 2025-09-04 | 5.28 | 5.66 | 5.19 | 5.34 | 33.3M |
| 2025-09-03 | 4.91 | 5.34 | 4.85 | 5.26 | 26.1M |
| 2025-09-02 | 5.15 | 5.25 | 4.72 | 4.94 | 39.4M |
| 2025-08-29 | 5.15 | 5.21 | 5.00 | 5.16 | 29.0M |
| 2025-08-28 | 4.82 | 5.10 | 4.76 | 5.03 | 27.3M |
| 2025-08-27 | 4.76 | 4.94 | 4.68 | 4.94 | 31.9M |
| 2025-08-26 | 4.96 | 5.00 | 4.67 | 4.67 | 25.5M |
| 2025-08-25 | 4.89 | 5.03 | 4.71 | 4.92 | 29.4M |
| 2025-08-22 | 5.24 | 5.32 | 4.51 | 4.55 | 43.6M |
| 2025-08-21 | 5.11 | 5.25 | 5.00 | 5.16 | 35.1M |
| 2025-08-20 | 5.11 | 5.56 | 4.94 | 4.98 | 46.2M |
| 2025-08-19 | 4.55 | 5.30 | 4.52 | 5.22 | 56.4M |
| 2025-08-18 | 4.62 | 4.68 | 4.44 | 4.54 | 38.4M |
| 2025-08-15 | 4.33 | 4.62 | 4.31 | 4.46 | 46.9M |
| 2025-08-14 | 4.18 | 4.48 | 4.15 | 4.31 | 59.7M |
| 2025-08-13 | 3.83 | 4.10 | 3.80 | 3.94 | 50.6M |
| 2025-08-12 | 3.76 | 3.97 | 3.75 | 3.88 | 42.4M |
| 2025-08-11 | 3.70 | 3.80 | 3.50 | 3.76 | 54.1M |
| 2025-08-08 | 3.83 | 3.99 | 3.61 | 3.87 | 44.0M |
| 2025-08-07 | 4.03 | 4.06 | 3.65 | 3.74 | 59.3M |
| 2025-08-06 | 4.34 | 4.38 | 4.12 | 4.15 | 31.9M |
| 2025-08-05 | 4.16 | 4.37 | 4.06 | 4.32 | 42.8M |
| 2025-08-04 | 4.45 | 4.63 | 4.02 | 4.05 | 52.4M |
| 2025-08-01 | 4.14 | 4.63 | 4.10 | 4.61 | 55.5M |
| 2025-07-31 | 3.97 | 4.02 | 3.74 | 3.90 | 40.6M |
| 2025-07-30 | 4.04 | 4.12 | 3.87 | 4.07 | 31.2M |
| 2025-07-29 | 3.84 | 4.15 | 3.84 | 4.07 | 34.4M |
| 2025-07-28 | 3.65 | 3.90 | 3.65 | 3.89 | 34.2M |
| 2025-07-25 | 3.86 | 3.92 | 3.76 | 3.86 | 32.3M |
| 2025-07-24 | 3.71 | 3.86 | 3.60 | 3.70 | 34.1M |
| 2025-07-23 | 3.55 | 3.85 | 3.55 | 3.73 | 54.8M |
| 2025-07-22 | 3.47 | 3.72 | 3.39 | 3.51 | 48.8M |
| 2025-07-21 | 3.45 | 3.54 | 3.33 | 3.52 | 57.6M |
| 2025-07-18 | 3.16 | 3.58 | 3.13 | 3.56 | 45.4M |
| 2025-07-17 | 3.17 | 3.23 | 3.11 | 3.16 | 25.7M |
| 2025-07-16 | 3.20 | 3.26 | 3.09 | 3.12 | 43.3M |
| 2025-07-15 | 3.29 | 3.33 | 3.11 | 3.31 | 42.7M |
| 2025-07-14 | 3.26 | 3.36 | 3.10 | 3.19 | 70.8M |
| 2025-07-11 | 3.51 | 3.65 | 3.38 | 3.44 | 40.1M |
| 2025-07-10 | 3.83 | 3.86 | 3.66 | 3.67 | 39.0M |
| 2025-07-09 | 4.07 | 4.20 | 3.77 | 3.79 | 39.0M |
| 2025-07-08 | 4.11 | 4.26 | 4.07 | 4.18 | 22.2M |
| 2025-07-07 | 4.07 | 4.20 | 4.01 | 4.20 | 29.3M |
| 2025-07-03 | 4.10 | 4.11 | 3.83 | 4.04 | 43.1M |
| 2025-07-02 | 4.56 | 4.65 | 4.00 | 4.07 | 50.0M |
| 2025-07-01 | 4.34 | 4.83 | 4.32 | 4.82 | 36.1M |
| 2025-06-30 | 4.54 | 4.66 | 4.11 | 4.18 | 42.2M |
| 2025-06-27 | 4.64 | 4.69 | 4.34 | 4.67 | 33.6M |
| 2025-06-26 | 4.63 | 4.67 | 4.48 | 4.62 | 21.3M |
| 2025-06-25 | 4.66 | 4.80 | 4.54 | 4.57 | 27.0M |
| 2025-06-24 | 4.97 | 5.02 | 4.66 | 4.87 | 30.6M |
| 2025-06-23 | 5.27 | 5.37 | 5.05 | 5.13 | 64.3M |
| 2025-06-20 | 4.98 | 5.21 | 4.91 | 5.07 | 43.4M |
| 2025-06-18 | 5.05 | 5.13 | 4.95 | 5.09 | 34.3M |
| 2025-06-17 | 4.93 | 5.14 | 4.85 | 4.94 | 45.7M |
| 2025-06-16 | 4.63 | 4.88 | 4.62 | 4.75 | 28.6M |
| 2025-06-13 | 4.94 | 5.06 | 4.72 | 4.74 | 45.2M |
| 2025-06-12 | 4.86 | 4.96 | 4.55 | 4.83 | 34.7M |
| 2025-06-11 | 4.55 | 4.80 | 4.51 | 4.63 | 27.9M |
| 2025-06-10 | 4.50 | 4.73 | 4.49 | 4.55 | 26.8M |
| 2025-06-09 | 4.84 | 4.92 | 4.46 | 4.54 | 35.1M |
| 2025-06-06 | 4.92 | 5.14 | 4.83 | 4.99 | 33.2M |
| 2025-06-05 | 4.78 | 5.28 | 4.73 | 5.15 | 42.2M |
| 2025-06-04 | 4.74 | 4.98 | 4.72 | 4.91 | 30.9M |
| 2025-06-03 | 4.91 | 5.13 | 4.60 | 4.69 | 40.7M |
| 2025-06-02 | 5.24 | 5.25 | 4.94 | 5.10 | 23.7M |
| 2025-05-30 | 5.19 | 5.48 | 5.11 | 5.19 | 35.5M |
| 2025-05-29 | 5.18 | 5.40 | 5.06 | 5.15 | 41.9M |
| 2025-05-28 | 5.24 | 5.51 | 5.17 | 5.34 | 38.2M |
| 2025-05-27 | 4.88 | 5.36 | 4.88 | 5.11 | 47.3M |
| 2025-05-23 | 4.71 | 5.25 | 4.70 | 5.20 | 59.7M |
| 2025-05-22 | 4.23 | 4.53 | 3.95 | 4.51 | 46.9M |
| 2025-05-21 | 4.20 | 4.60 | 4.04 | 4.46 | 54.6M |
| 2025-05-20 | 4.25 | 4.39 | 4.15 | 4.16 | 33.0M |
| 2025-05-19 | 4.73 | 4.73 | 4.22 | 4.24 | 43.4M |
| 2025-05-16 | 4.56 | 4.81 | 4.39 | 4.56 | 39.4M |
| 2025-05-15 | 4.34 | 4.68 | 4.25 | 4.62 | 46.2M |
| 2025-05-14 | 4.16 | 4.35 | 4.04 | 4.22 | 35.1M |
| 2025-05-13 | 4.32 | 4.52 | 4.10 | 4.13 | 51.4M |
| 2025-05-12 | 4.17 | 4.59 | 4.14 | 4.50 | 70.5M |
| 2025-05-09 | 4.20 | 4.47 | 3.98 | 4.27 | 46.3M |
| 2025-05-08 | 4.47 | 4.55 | 4.09 | 4.29 | 79.0M |
| 2025-05-07 | 4.81 | 4.96 | 4.75 | 4.85 | 28.1M |
| 2025-05-06 | 5.23 | 5.24 | 4.98 | 5.04 | 41.1M |
| 2025-05-05 | 5.10 | 5.31 | 4.88 | 5.02 | 43.7M |
| 2025-05-02 | 4.86 | 5.00 | 4.63 | 4.82 | 43.1M |
| 2025-05-01 | 4.87 | 5.18 | 4.56 | 5.15 | 62.5M |
| 2025-04-30 | 5.40 | 5.69 | 5.10 | 5.21 | 51.8M |
| 2025-04-29 | 5.56 | 5.62 | 5.10 | 5.17 | 40.3M |
| 2025-04-28 | 5.40 | 5.98 | 5.40 | 5.54 | 45.8M |
| 2025-04-25 | 6.10 | 6.10 | 5.40 | 5.54 | 46.7M |
| 2025-04-24 | 6.42 | 6.48 | 6.19 | 6.22 | 26.9M |
| 2025-04-23 | 6.03 | 6.64 | 6.02 | 6.38 | 42.0M |
| 2025-04-22 | 7.19 | 7.27 | 6.22 | 6.48 | 62.6M |
| 2025-04-21 | 7.34 | 8.14 | 7.07 | 7.70 | 35.5M |
| 2025-04-17 | 7.95 | 8.31 | 7.60 | 7.74 | 26.1M |
| 2025-04-16 | 8.34 | 8.43 | 7.69 | 8.00 | 41.9M |
| 2025-04-15 | 8.02 | 8.29 | 7.63 | 8.10 | 30.6M |
| 2025-04-14 | 8.16 | 8.72 | 7.88 | 8.07 | 39.1M |
| 2025-04-11 | 10.29 | 10.60 | 8.40 | 8.73 | 38.2M |
| 2025-04-10 | 10.20 | 11.67 | 9.93 | 10.80 | 41.8M |
| 2025-04-09 | 17.92 | 18.00 | 8.60 | 9.55 | 55.4M |
| 2025-04-08 | 14.02 | 18.82 | 13.54 | 18.54 | 29.5M |
| 2025-04-07 | 15.81 | 16.55 | 12.55 | 15.15 | 35.8M |
| 2025-04-04 | 13.77 | 15.76 | 12.38 | 12.96 | 42.4M |
| 2025-04-03 | 13.68 | 14.56 | 12.80 | 14.03 | 33.7M |
| 2025-04-02 | 12.96 | 13.05 | 11.25 | 11.78 | 40.0M |
| 2025-04-01 | 13.64 | 14.78 | 12.18 | 12.32 | 32.6M |
| 2025-03-31 | 14.58 | 15.56 | 13.42 | 14.03 | 36.0M |
| 2025-03-28 | 11.89 | 13.96 | 11.74 | 13.92 | 30.4M |
| 2025-03-27 | 11.61 | 11.93 | 10.88 | 11.49 | 25.4M |
| 2025-03-26 | 10.71 | 11.74 | 10.49 | 11.15 | 27.6M |
| 2025-03-25 | 10.92 | 11.20 | 10.30 | 10.41 | 23.3M |
| 2025-03-24 | 12.50 | 12.98 | 10.73 | 10.84 | 30.7M |
| 2025-03-21 | 14.39 | 14.66 | 13.47 | 13.67 | 17.9M |
| 2025-03-20 | 14.17 | 14.60 | 13.21 | 13.81 | 27.5M |
| 2025-03-19 | 15.16 | 15.61 | 13.12 | 13.71 | 28.4M |
| 2025-03-18 | 16.05 | 17.12 | 15.26 | 16.02 | 26.0M |
| 2025-03-17 | 15.05 | 16.17 | 14.69 | 14.91 | 21.2M |
| 2025-03-14 | 18.22 | 18.33 | 14.47 | 14.70 | 33.3M |
| 2025-03-13 | 19.85 | 21.20 | 18.70 | 19.73 | 22.2M |
| 2025-03-12 | 19.52 | 22.09 | 18.81 | 19.83 | 21.6M |
| 2025-03-11 | 23.36 | 26.17 | 19.70 | 20.28 | 31.3M |
| 2025-03-10 | 20.89 | 25.57 | 20.39 | 24.62 | 35.6M |
| 2025-03-07 | 17.23 | 19.08 | 15.94 | 18.50 | 33.7M |
| 2025-03-06 | 17.25 | 17.86 | 14.87 | 16.59 | 40.0M |
| 2025-03-05 | 20.90 | 21.94 | 15.82 | 16.20 | 34.0M |
| 2025-03-04 | 28.83 | 29.48 | 17.62 | 21.46 | 33.6M |
| 2025-03-03 | 18.04 | 27.48 | 17.76 | 26.44 | 29.3M |
| 2025-02-28 | 29.82 | 31.45 | 25.16 | 25.65 | 19.0M |
| 2025-02-27 | 24.29 | 29.53 | 23.50 | 29.44 | 14.7M |
| 2025-02-26 | 29.07 | 29.37 | 24.80 | 24.94 | 21.3M |
| 2025-02-25 | 25.06 | 29.04 | 24.74 | 27.93 | 26.9M |
| 2025-02-24 | 19.86 | 23.59 | 19.85 | 22.70 | 15.6M |
| 2025-02-21 | 17.31 | 20.46 | 17.20 | 20.40 | 10.8M |
| 2025-02-20 | 17.78 | 18.80 | 17.30 | 17.78 | 6.1M |
| 2025-02-19 | 16.47 | 18.52 | 16.21 | 18.33 | 7.7M |
| 2025-02-18 | 16.55 | 17.53 | 16.21 | 16.81 | 8.6M |
| 2025-02-14 | 17.81 | 18.00 | 15.71 | 16.48 | 10.6M |
| 2025-02-13 | 17.86 | 18.70 | 17.29 | 17.87 | 7.6M |
| 2025-02-12 | 19.00 | 19.18 | 17.22 | 17.66 | 10.8M |
| 2025-02-11 | 17.29 | 18.62 | 16.62 | 18.51 | 9.0M |
| 2025-02-10 | 17.12 | 17.72 | 16.41 | 17.04 | 10.4M |
| 2025-02-07 | 16.94 | 17.83 | 15.94 | 17.72 | 15.8M |
| 2025-02-06 | 16.67 | 18.51 | 16.12 | 18.02 | 10.9M |
| 2025-02-05 | 15.79 | 17.18 | 15.50 | 16.93 | 12.6M |
| 2025-02-04 | 16.53 | 16.57 | 15.37 | 15.86 | 14.6M |
| 2025-02-03 | 19.86 | 19.88 | 15.80 | 15.98 | 24.6M |
| 2025-01-31 | 16.72 | 17.50 | 15.48 | 17.27 | 18.6M |
| 2025-01-30 | 16.17 | 16.88 | 15.18 | 16.71 | 13.9M |
| 2025-01-29 | 16.96 | 17.83 | 16.38 | 16.61 | 15.5M |
| 2025-01-28 | 16.43 | 17.43 | 15.98 | 17.13 | 14.2M |
| 2025-01-27 | 16.74 | 18.31 | 15.30 | 16.05 | 26.0M |
| 2025-01-24 | 13.74 | 15.75 | 13.73 | 15.52 | 20.3M |
| 2025-01-23 | 14.23 | 14.27 | 12.86 | 14.07 | 37.0M |
| 2025-01-22 | 13.31 | 14.22 | 12.93 | 13.77 | 19.1M |
| 2025-01-21 | 12.68 | 14.37 | 12.06 | 12.98 | 32.1M |
| 2025-01-17 | 13.62 | 13.90 | 12.41 | 12.47 | 26.3M |
| 2025-01-16 | 15.80 | 16.78 | 14.72 | 15.01 | 18.2M |
| 2025-01-15 | 15.80 | 16.28 | 14.76 | 15.51 | 20.9M |
| 2025-01-14 | 17.33 | 18.67 | 15.96 | 17.19 | 19.2M |
| 2025-01-13 | 21.08 | 21.87 | 18.90 | 18.94 | 25.1M |
| 2025-01-10 | 18.98 | 20.20 | 18.04 | 19.05 | 22.0M |
| 2025-01-08 | 18.32 | 20.16 | 17.37 | 18.58 | 27.6M |
| 2025-01-07 | 15.70 | 18.14 | 15.35 | 17.61 | 28.5M |
| 2025-01-06 | 18.02 | 19.64 | 14.32 | 14.71 | 24.0M |
| 2025-01-03 | 25.66 | 25.68 | 18.60 | 19.21 | 16.5M |
| 2025-01-02 | 26.10 | 27.60 | 24.11 | 26.02 | 12.6M |