6.43
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2023-12-29 | 5.00 | 5.03 | 4.98 | 5.02 | 7.4M |
| 2023-12-28 | 4.87 | 5.01 | 4.85 | 5.00 | 13.5M |
| 2023-12-27 | 4.83 | 4.89 | 4.82 | 4.86 | 9.4M |
| 2023-12-26 | 4.94 | 4.95 | 4.81 | 4.83 | 15.8M |
| 2023-12-25 | 4.95 | 4.99 | 4.93 | 4.94 | 8.4M |
| 2023-12-22 | 4.96 | 5.00 | 4.94 | 4.95 | 7.7M |
| 2023-12-21 | 4.95 | 4.99 | 4.91 | 4.97 | 9.0M |
| 2023-12-20 | 5.03 | 5.03 | 4.94 | 4.95 | 11.0M |
| 2023-12-19 | 5.01 | 5.06 | 4.99 | 5.02 | 11.4M |
| 2023-12-18 | 5.07 | 5.08 | 5.04 | 5.05 | 10.1M |
| 2023-12-15 | 5.11 | 5.12 | 5.06 | 5.06 | 12.5M |
| 2023-12-14 | 5.14 | 5.18 | 5.10 | 5.10 | 9.4M |
| 2023-12-13 | 5.17 | 5.18 | 5.14 | 5.14 | 8.0M |
| 2023-12-12 | 5.16 | 5.19 | 5.13 | 5.18 | 9.0M |
| 2023-12-11 | 5.13 | 5.16 | 5.04 | 5.16 | 13.3M |
| 2023-12-08 | 5.13 | 5.17 | 5.10 | 5.11 | 12.6M |
| 2023-12-07 | 5.14 | 5.15 | 5.11 | 5.15 | 9.9M |
| 2023-12-06 | 5.15 | 5.16 | 5.10 | 5.13 | 9.4M |
| 2023-12-05 | 5.22 | 5.22 | 5.12 | 5.14 | 12.3M |
| 2023-12-04 | 5.25 | 5.26 | 5.20 | 5.21 | 11.2M |
| 2023-12-01 | 5.22 | 5.25 | 5.19 | 5.23 | 9.6M |
| 2023-11-30 | 5.26 | 5.27 | 5.19 | 5.22 | 10.6M |
| 2023-11-29 | 5.21 | 5.32 | 5.21 | 5.24 | 21.4M |
| 2023-11-28 | 5.15 | 5.22 | 5.15 | 5.21 | 10.6M |
| 2023-11-27 | 5.18 | 5.20 | 5.13 | 5.16 | 14.8M |
| 2023-11-24 | 5.25 | 5.25 | 5.17 | 5.18 | 14.3M |
| 2023-11-23 | 5.22 | 5.25 | 5.20 | 5.24 | 9.3M |
| 2023-11-22 | 5.27 | 5.28 | 5.22 | 5.22 | 12.7M |
| 2023-11-21 | 5.30 | 5.32 | 5.27 | 5.28 | 12.9M |
| 2023-11-20 | 5.28 | 5.32 | 5.27 | 5.30 | 11.9M |
| 2023-11-17 | 5.26 | 5.30 | 5.23 | 5.29 | 12.2M |
| 2023-11-16 | 5.33 | 5.33 | 5.26 | 5.27 | 12.6M |
| 2023-11-15 | 5.35 | 5.38 | 5.31 | 5.32 | 18.7M |
| 2023-11-14 | 5.23 | 5.32 | 5.22 | 5.30 | 25.6M |
| 2023-11-13 | 5.24 | 5.26 | 5.20 | 5.23 | 20.0M |
| 2023-11-10 | 5.28 | 5.28 | 5.18 | 5.22 | 45.0M |
| 2023-11-09 | 5.42 | 5.43 | 5.32 | 5.33 | 17.3M |
| 2023-11-08 | 5.38 | 5.44 | 5.38 | 5.39 | 20.1M |
| 2023-11-07 | 5.35 | 5.40 | 5.33 | 5.38 | 19.6M |
| 2023-11-06 | 5.28 | 5.37 | 5.28 | 5.36 | 17.1M |
| 2023-11-03 | 5.24 | 5.30 | 5.21 | 5.28 | 12.8M |
| 2023-11-02 | 5.26 | 5.30 | 5.20 | 5.21 | 7.9M |
| 2023-11-01 | 5.25 | 5.30 | 5.25 | 5.26 | 7.9M |
| 2023-10-31 | 5.28 | 5.29 | 5.24 | 5.26 | 9.9M |
| 2023-10-30 | 5.19 | 5.31 | 5.16 | 5.28 | 16.3M |
| 2023-10-27 | 5.13 | 5.23 | 5.11 | 5.20 | 12.6M |
| 2023-10-26 | 5.14 | 5.15 | 5.09 | 5.15 | 8.1M |
| 2023-10-25 | 5.13 | 5.16 | 5.13 | 5.15 | 8.9M |
| 2023-10-24 | 5.08 | 5.13 | 5.05 | 5.10 | 8.3M |
| 2023-10-23 | 5.12 | 5.12 | 5.05 | 5.05 | 12.6M |
| 2023-10-20 | 5.18 | 5.21 | 5.12 | 5.13 | 12.1M |
| 2023-10-19 | 5.19 | 5.29 | 5.18 | 5.21 | 11.8M |
| 2023-10-18 | 5.28 | 5.31 | 5.20 | 5.20 | 8.6M |
| 2023-10-17 | 5.23 | 5.32 | 5.22 | 5.28 | 9.0M |
| 2023-10-16 | 5.32 | 5.33 | 5.23 | 5.24 | 11.5M |
| 2023-10-13 | 5.31 | 5.38 | 5.30 | 5.32 | 11.7M |
| 2023-10-12 | 5.35 | 5.36 | 5.30 | 5.33 | 12.7M |
| 2023-10-11 | 5.26 | 5.39 | 5.23 | 5.38 | 20.1M |
| 2023-10-10 | 5.30 | 5.31 | 5.23 | 5.24 | 8.6M |
| 2023-10-09 | 5.27 | 5.30 | 5.24 | 5.28 | 9.0M |
| 2023-09-28 | 5.25 | 5.29 | 5.23 | 5.28 | 8.9M |
| 2023-09-27 | 5.21 | 5.25 | 5.21 | 5.23 | 6.8M |
| 2023-09-26 | 5.25 | 5.27 | 5.21 | 5.21 | 8.1M |
| 2023-09-25 | 5.31 | 5.31 | 5.26 | 5.26 | 7.8M |
| 2023-09-22 | 5.22 | 5.32 | 5.22 | 5.31 | 9.6M |
| 2023-09-21 | 5.23 | 5.28 | 5.22 | 5.23 | 6.1M |
| 2023-09-20 | 5.29 | 5.31 | 5.26 | 5.26 | 6.1M |
| 2023-09-19 | 5.30 | 5.33 | 5.28 | 5.29 | 8.5M |
| 2023-09-18 | 5.32 | 5.35 | 5.28 | 5.31 | 12.7M |
| 2023-09-15 | 5.36 | 5.44 | 5.32 | 5.34 | 15.5M |
| 2023-09-14 | 5.36 | 5.37 | 5.31 | 5.33 | 11.1M |
| 2023-09-13 | 5.45 | 5.46 | 5.33 | 5.37 | 17.6M |
| 2023-09-12 | 5.48 | 5.49 | 5.44 | 5.44 | 14.7M |
| 2023-09-11 | 5.48 | 5.51 | 5.45 | 5.49 | 16.2M |
| 2023-09-08 | 5.44 | 5.51 | 5.44 | 5.48 | 15.4M |
| 2023-09-07 | 5.63 | 5.64 | 5.45 | 5.46 | 38.0M |
| 2023-09-06 | 5.50 | 5.68 | 5.50 | 5.67 | 39.0M |
| 2023-09-05 | 5.66 | 5.77 | 5.55 | 5.55 | 50.4M |
| 2023-09-04 | 5.61 | 5.71 | 5.50 | 5.70 | 52.4M |
| 2023-09-01 | 5.62 | 5.70 | 5.54 | 5.58 | 56.9M |
| 2023-08-31 | 5.35 | 5.93 | 5.31 | 5.71 | 115.2M |
| 2023-08-30 | 5.40 | 5.55 | 5.34 | 5.39 | 52.9M |
| 2023-08-29 | 5.10 | 5.30 | 5.09 | 5.28 | 25.2M |
| 2023-08-28 | 5.34 | 5.34 | 5.09 | 5.10 | 20.7M |
| 2023-08-25 | 5.18 | 5.19 | 5.06 | 5.07 | 21.4M |
| 2023-08-24 | 5.25 | 5.26 | 5.17 | 5.21 | 13.9M |
| 2023-08-23 | 5.33 | 5.34 | 5.23 | 5.23 | 15.2M |
| 2023-08-22 | 5.45 | 5.48 | 5.23 | 5.35 | 26.2M |
| 2023-08-21 | 5.49 | 5.51 | 5.45 | 5.45 | 10.8M |
| 2023-08-18 | 5.47 | 5.56 | 5.46 | 5.49 | 19.2M |
| 2023-08-17 | 5.45 | 5.48 | 5.42 | 5.47 | 12.3M |
| 2023-08-16 | 5.50 | 5.52 | 5.46 | 5.46 | 13.2M |
| 2023-08-15 | 5.54 | 5.55 | 5.49 | 5.51 | 13.6M |
| 2023-08-14 | 5.57 | 5.58 | 5.49 | 5.54 | 20.3M |
| 2023-08-11 | 5.64 | 5.64 | 5.58 | 5.58 | 21.7M |
| 2023-08-10 | 5.61 | 5.65 | 5.61 | 5.64 | 12.8M |
| 2023-08-09 | 5.61 | 5.62 | 5.60 | 5.61 | 12.6M |
| 2023-08-08 | 5.63 | 5.64 | 5.61 | 5.62 | 14.2M |
| 2023-08-07 | 5.69 | 5.69 | 5.63 | 5.64 | 18.0M |
| 2023-08-04 | 5.68 | 5.70 | 5.67 | 5.68 | 16.1M |
| 2023-08-03 | 5.68 | 5.69 | 5.65 | 5.67 | 14.3M |
| 2023-08-02 | 5.68 | 5.70 | 5.67 | 5.69 | 15.7M |
| 2023-08-01 | 5.70 | 5.71 | 5.67 | 5.68 | 17.0M |
| 2023-07-31 | 5.66 | 5.72 | 5.65 | 5.70 | 31.7M |
| 2023-07-28 | 5.62 | 5.66 | 5.60 | 5.66 | 26.7M |
| 2023-07-27 | 5.64 | 5.66 | 5.62 | 5.63 | 18.6M |
| 2023-07-26 | 5.64 | 5.65 | 5.62 | 5.64 | 13.8M |
| 2023-07-25 | 5.63 | 5.65 | 5.62 | 5.64 | 22.7M |
| 2023-07-24 | 5.60 | 5.63 | 5.59 | 5.61 | 13.0M |
| 2023-07-21 | 5.60 | 5.62 | 5.59 | 5.60 | 15.7M |
| 2023-07-20 | 5.64 | 5.65 | 5.60 | 5.60 | 17.7M |
| 2023-07-19 | 5.63 | 5.65 | 5.62 | 5.63 | 15.4M |
| 2023-07-18 | 5.63 | 5.68 | 5.62 | 5.64 | 17.4M |
| 2023-07-17 | 5.67 | 5.67 | 5.61 | 5.63 | 22.4M |
| 2023-07-14 | 5.63 | 5.72 | 5.63 | 5.68 | 38.2M |
| 2023-07-13 | 5.60 | 5.64 | 5.60 | 5.63 | 22.8M |
| 2023-07-12 | 5.64 | 5.65 | 5.59 | 5.60 | 25.5M |
| 2023-07-11 | 5.62 | 5.66 | 5.61 | 5.64 | 17.5M |
| 2023-07-10 | 5.62 | 5.64 | 5.61 | 5.62 | 15.4M |
| 2023-07-07 | 5.64 | 5.65 | 5.60 | 5.61 | 23.8M |
| 2023-07-06 | 5.64 | 5.68 | 5.63 | 5.64 | 22.2M |
| 2023-07-05 | 5.73 | 5.73 | 5.65 | 5.66 | 31.0M |
| 2023-07-04 | 5.68 | 5.76 | 5.66 | 5.74 | 33.5M |
| 2023-07-03 | 5.65 | 5.70 | 5.65 | 5.69 | 23.8M |
| 2023-06-30 | 5.64 | 5.70 | 5.62 | 5.67 | 22.9M |
| 2023-06-29 | 5.63 | 5.67 | 5.62 | 5.63 | 20.1M |
| 2023-06-28 | 5.71 | 5.71 | 5.59 | 5.64 | 34.3M |
| 2023-06-27 | 5.67 | 5.70 | 5.66 | 5.69 | 26.4M |
| 2023-06-26 | 5.73 | 5.74 | 5.65 | 5.66 | 45.6M |
| 2023-06-21 | 5.78 | 5.82 | 5.74 | 5.75 | 41.3M |
| 2023-06-20 | 5.90 | 5.90 | 5.79 | 5.79 | 59.8M |
| 2023-06-19 | 5.87 | 5.97 | 5.85 | 5.89 | 53.8M |
| 2023-06-16 | 5.85 | 5.92 | 5.85 | 5.89 | 44.5M |
| 2023-06-15 | 5.86 | 5.89 | 5.83 | 5.86 | 35.3M |
| 2023-06-14 | 5.92 | 5.94 | 5.85 | 5.86 | 48.5M |
| 2023-06-13 | 5.83 | 6.00 | 5.79 | 5.94 | 73.7M |
| 2023-06-12 | 5.85 | 5.88 | 5.81 | 5.83 | 32.6M |
| 2023-06-09 | 5.79 | 5.87 | 5.77 | 5.87 | 36.9M |
| 2023-06-08 | 5.83 | 5.86 | 5.72 | 5.77 | 47.9M |
| 2023-06-07 | 5.81 | 5.89 | 5.80 | 5.85 | 36.2M |
| 2023-06-06 | 5.98 | 5.99 | 5.79 | 5.82 | 69.1M |
| 2023-06-05 | 6.02 | 6.09 | 5.95 | 6.00 | 63.6M |
| 2023-06-02 | 6.04 | 6.11 | 5.98 | 5.99 | 74.1M |
| 2023-06-01 | 5.94 | 6.18 | 5.87 | 6.07 | 143.0M |
| 2023-05-31 | 5.78 | 5.92 | 5.77 | 5.87 | 62.4M |
| 2023-05-30 | 5.81 | 5.83 | 5.72 | 5.82 | 65.5M |
| 2023-05-29 | 5.92 | 5.98 | 5.82 | 5.83 | 68.7M |
| 2023-05-26 | 5.89 | 5.99 | 5.87 | 5.91 | 69.5M |
| 2023-05-25 | 5.85 | 5.91 | 5.72 | 5.90 | 82.7M |
| 2023-05-24 | 5.85 | 5.96 | 5.82 | 5.86 | 69.8M |
| 2023-05-23 | 5.98 | 6.00 | 5.84 | 5.85 | 93.4M |
| 2023-05-22 | 6.18 | 6.22 | 5.95 | 6.02 | 144.8M |
| 2023-05-19 | 6.06 | 6.35 | 6.03 | 6.22 | 207.7M |
| 2023-05-18 | 6.04 | 6.10 | 5.99 | 6.04 | 121.6M |
| 2023-05-17 | 5.91 | 6.13 | 5.88 | 6.07 | 148.5M |
| 2023-05-16 | 5.70 | 6.21 | 5.69 | 5.97 | 217.4M |
| 2023-05-15 | 5.86 | 5.86 | 5.61 | 5.75 | 211.9M |
| 2023-05-12 | 6.15 | 6.30 | 6.02 | 6.04 | 178.2M |
| 2023-05-11 | 6.10 | 6.28 | 5.92 | 6.05 | 276.1M |
| 2023-05-10 | 6.30 | 6.96 | 5.60 | 6.30 | 643.8M |