Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 1.10 | 1.13 | 1.13 | 1.10 | 0.0M |
| 2024-12-30 | 1.10 | 1.14 | 1.08 | 1.10 | 0.4M |
| 2024-12-27 | 1.08 | 1.14 | 1.07 | 1.10 | 3.7M |
| 2024-12-24 | 1.08 | 1.10 | 1.07 | 1.08 | 0.8M |
| 2024-12-23 | 1.13 | 1.15 | 1.05 | 1.08 | 3.4M |
| 2024-12-20 | 1.13 | 1.14 | 1.10 | 1.13 | 1.7M |
| 2024-12-19 | 1.13 | 1.15 | 1.11 | 1.13 | 2.3M |
| 2024-12-18 | 1.13 | 1.15 | 1.12 | 1.13 | 4.3M |
| 2024-12-17 | 1.13 | 1.15 | 1.13 | 1.13 | 3.2M |
| 2024-12-16 | 1.15 | 1.18 | 1.13 | 1.13 | 3.4M |
| 2024-12-13 | 1.15 | 1.24 | 1.13 | 1.17 | 11.6M |
| 2024-12-12 | 1.15 | 1.19 | 1.13 | 1.15 | 2.0M |
| 2024-12-11 | 1.13 | 1.19 | 1.12 | 1.15 | 6.4M |
| 2024-12-10 | 1.13 | 1.15 | 1.11 | 1.13 | 10.0M |
| 2024-12-09 | 1.15 | 1.18 | 1.13 | 1.13 | 4.4M |
| 2024-12-06 | 1.18 | 1.17 | 1.14 | 1.15 | 4.5M |
| 2024-12-05 | 1.13 | 1.19 | 1.12 | 1.18 | 6.9M |
| 2024-12-04 | 1.13 | 1.17 | 1.11 | 1.13 | 5.6M |
| 2024-12-03 | 1.08 | 1.14 | 1.10 | 1.13 | 5.1M |
| 2024-12-02 | 1.13 | 1.15 | 1.10 | 1.08 | 2.1M |
| 2024-11-29 | 1.08 | 1.20 | 1.08 | 1.13 | 11.4M |
| 2024-11-28 | 1.13 | 1.14 | 1.07 | 1.08 | 11.0M |
| 2024-11-27 | 1.15 | 1.15 | 1.10 | 1.13 | 9.8M |
| 2024-11-26 | 1.10 | 1.20 | 1.10 | 1.15 | 15.5M |
| 2024-11-25 | 1.13 | 1.14 | 1.09 | 1.10 | 2.5M |
| 2024-11-22 | 1.10 | 1.13 | 1.08 | 1.13 | 5.5M |
| 2024-11-21 | 1.13 | 1.15 | 1.06 | 1.10 | 12.2M |
| 2024-11-20 | 1.13 | 1.19 | 1.13 | 1.13 | 8.5M |
| 2024-11-19 | 1.13 | 1.20 | 1.13 | 1.13 | 3.3M |
| 2024-11-18 | 1.23 | 1.22 | 1.13 | 1.13 | 10.7M |
| 2024-11-15 | 1.23 | 1.25 | 1.20 | 1.23 | 2.1M |
| 2024-11-14 | 1.28 | 1.27 | 1.17 | 1.23 | 16.7M |
| 2024-11-13 | 1.25 | 1.32 | 1.24 | 1.32 | 0.9M |
| 2024-11-12 | 1.33 | 1.30 | 1.20 | 1.25 | 13.4M |
| 2024-11-11 | 1.35 | 1.34 | 1.31 | 1.33 | 2.0M |
| 2024-11-08 | 1.35 | 1.40 | 1.31 | 1.35 | 13.3M |
| 2024-11-07 | 1.23 | 1.40 | 1.25 | 1.38 | 11.3M |
| 2024-11-06 | 1.33 | 1.34 | 1.20 | 1.23 | 6.6M |
| 2024-11-05 | 1.38 | 1.40 | 1.30 | 1.33 | 5.4M |
| 2024-11-04 | 1.38 | 1.43 | 1.35 | 1.38 | 5.7M |
| 2024-11-01 | 1.38 | 1.49 | 1.29 | 1.38 | 16.9M |
| 2024-10-31 | 1.25 | 1.54 | 1.26 | 1.38 | 46.3M |
| 2024-10-30 | 1.20 | 1.35 | 1.15 | 1.25 | 10.4M |
| 2024-10-29 | 1.28 | 1.27 | 1.18 | 1.20 | 8.7M |
| 2024-10-28 | 1.20 | 1.34 | 1.21 | 1.28 | 24.5M |
| 2024-10-25 | 1.10 | 1.24 | 1.08 | 1.20 | 19.0M |
| 2024-10-24 | 1.10 | 1.12 | 1.08 | 1.10 | 4.3M |
| 2024-10-23 | 1.15 | 1.16 | 1.07 | 1.10 | 9.0M |
| 2024-10-22 | 1.10 | 1.18 | 1.10 | 1.15 | 9.2M |
| 2024-10-21 | 1.08 | 1.15 | 1.07 | 1.10 | 11.6M |
| 2024-10-18 | 1.13 | 1.14 | 1.05 | 1.08 | 6.4M |
| 2024-10-17 | 1.10 | 1.15 | 1.05 | 1.05 | 12.9M |
| 2024-10-16 | 1.10 | 1.11 | 1.05 | 1.10 | 6.4M |
| 2024-10-15 | 1.13 | 1.15 | 1.08 | 1.10 | 2.0M |
| 2024-10-14 | 1.15 | 1.14 | 1.10 | 1.13 | 7.6M |
| 2024-10-11 | 1.13 | 1.19 | 1.10 | 1.15 | 5.1M |
| 2024-10-10 | 1.13 | 1.15 | 1.08 | 1.13 | 12.1M |
| 2024-10-09 | 1.15 | 1.20 | 1.11 | 1.13 | 3.5M |
| 2024-10-08 | 1.13 | 1.19 | 1.06 | 1.15 | 14.6M |
| 2024-10-07 | 1.08 | 1.17 | 1.10 | 1.13 | 7.9M |
| 2024-10-04 | 1.08 | 1.14 | 1.07 | 1.08 | 3.9M |
| 2024-10-03 | 1.08 | 1.10 | 1.00 | 1.08 | 8.7M |
| 2024-10-02 | 1.08 | 1.10 | 1.07 | 1.08 | 2.6M |
| 2024-10-01 | 1.13 | 1.13 | 1.06 | 1.08 | 10.5M |
| 2024-09-30 | 1.13 | 1.28 | 1.12 | 1.13 | 22.9M |
| 2024-09-27 | 1.13 | 1.15 | 1.12 | 1.13 | 1.9M |
| 2024-09-26 | 1.18 | 1.18 | 1.12 | 1.13 | 14.5M |
| 2024-09-25 | 1.23 | 1.21 | 1.17 | 1.18 | 1.2M |
| 2024-09-24 | 1.23 | 1.23 | 1.20 | 1.23 | 3.0M |
| 2024-09-23 | 1.18 | 1.28 | 1.18 | 1.23 | 6.7M |
| 2024-09-20 | 1.25 | 1.28 | 1.15 | 1.15 | 11.1M |
| 2024-09-19 | 1.13 | 1.29 | 1.12 | 1.25 | 13.9M |
| 2024-09-18 | 1.18 | 1.15 | 1.13 | 1.15 | 6.7M |
| 2024-09-17 | 1.18 | 1.19 | 1.15 | 1.18 | 1.7M |
| 2024-09-16 | 1.20 | 1.23 | 1.15 | 1.18 | 0.0M |
| 2024-09-13 | 1.23 | 1.25 | 1.15 | 1.20 | 10.9M |
| 2024-09-12 | 1.25 | 1.30 | 1.20 | 1.23 | 1.3M |
| 2024-09-11 | 1.40 | 1.37 | 1.17 | 1.23 | 32.3M |
| 2024-09-10 | 1.33 | 1.45 | 1.29 | 1.40 | 24.0M |
| 2024-09-09 | 1.33 | 1.40 | 1.32 | 1.33 | 23.9M |
| 2024-09-06 | 1.20 | 1.30 | 1.18 | 1.25 | 4.2M |
| 2024-09-05 | 1.20 | 1.23 | 1.17 | 1.20 | 4.4M |
| 2024-09-04 | 1.25 | 1.27 | 1.17 | 1.20 | 8.9M |
| 2024-09-03 | 1.13 | 1.20 | 1.11 | 1.18 | 12.3M |
| 2024-09-02 | 1.13 | 1.14 | 1.11 | 1.13 | 2.4M |
| 2024-08-30 | 1.15 | 1.18 | 1.11 | 1.13 | 6.4M |
| 2024-08-29 | 1.23 | 1.25 | 1.12 | 1.15 | 4.2M |
| 2024-08-28 | 1.20 | 1.29 | 1.20 | 1.23 | 12.6M |
| 2024-08-27 | 1.18 | 1.21 | 1.12 | 1.18 | 9.9M |
| 2024-08-23 | 1.13 | 1.20 | 1.12 | 1.20 | 16.9M |
| 2024-08-22 | 1.10 | 1.15 | 1.02 | 1.13 | 11.4M |
| 2024-08-21 | 0.93 | 1.17 | 0.94 | 1.10 | 43.9M |
| 2024-08-20 | 0.95 | 1.00 | 0.90 | 0.93 | 10.2M |
| 2024-08-19 | 0.98 | 0.95 | 0.89 | 0.95 | 16.1M |
| 2024-08-16 | 0.98 | 1.01 | 0.95 | 1.00 | 5.9M |
| 2024-08-15 | 0.98 | 1.03 | 0.96 | 1.00 | 9.6M |
| 2024-08-14 | 1.05 | 1.10 | 0.97 | 1.00 | 35.5M |
| 2024-08-13 | 1.08 | 1.10 | 1.06 | 1.08 | 6.2M |
| 2024-08-12 | 1.13 | 1.14 | 1.05 | 1.08 | 15.8M |
| 2024-08-09 | 1.18 | 1.21 | 1.13 | 1.13 | 8.0M |
| 2024-08-08 | 1.20 | 1.25 | 1.16 | 1.18 | 5.2M |
| 2024-08-07 | 1.23 | 1.25 | 1.13 | 1.20 | 14.6M |
| 2024-08-06 | 1.18 | 1.24 | 1.15 | 1.20 | 8.8M |
| 2024-08-05 | 1.23 | 1.21 | 1.13 | 1.18 | 33.7M |
| 2024-08-02 | 1.30 | 1.40 | 1.20 | 1.22 | 15.1M |
| 2024-08-01 | 1.15 | 1.35 | 1.13 | 1.30 | 43.2M |
| 2024-07-31 | 1.15 | 1.34 | 1.04 | 1.15 | 84.9M |
| 2024-07-30 | 1.18 | 1.68 | 1.08 | 1.15 | 164.7M |
| 2024-07-29 | 1.13 | 1.32 | 0.91 | 1.18 | 116.4M |
| 2024-07-26 | 1.30 | 1.45 | 1.06 | 1.13 | 97.3M |
| 2024-07-25 | 1.08 | 1.55 | 0.90 | 1.34 | 249.4M |
| 2024-07-24 | 1.70 | 1.79 | 1.03 | 1.03 | 161.4M |
| 2024-07-23 | 1.95 | 2.10 | 1.59 | 1.70 | 51.1M |
| 2024-07-22 | 3.00 | 2.96 | 1.89 | 2.10 | 170.1M |
| 2024-07-19 | 3.10 | 3.20 | 2.94 | 3.00 | 3.7M |
| 2024-07-18 | 2.80 | 3.29 | 2.85 | 3.10 | 12.6M |
| 2024-07-17 | 2.90 | 2.87 | 2.71 | 2.80 | 1.0M |
| 2024-07-16 | 2.90 | 3.00 | 2.80 | 2.90 | 1.5M |
| 2024-07-15 | 2.90 | 3.00 | 2.81 | 2.90 | 3.9M |
| 2024-07-12 | 2.90 | 2.92 | 2.80 | 2.90 | 3.3M |
| 2024-07-11 | 2.85 | 2.94 | 2.81 | 2.92 | 1.8M |
| 2024-07-10 | 3.00 | 3.00 | 2.80 | 2.80 | 5.4M |
| 2024-07-09 | 3.00 | 3.04 | 2.93 | 3.00 | 2.5M |
| 2024-07-08 | 3.00 | 3.05 | 2.90 | 3.00 | 4.6M |
| 2024-07-05 | 2.95 | 3.03 | 2.80 | 2.80 | 4.3M |
| 2024-07-04 | 2.90 | 3.05 | 2.90 | 2.95 | 9.9M |
| 2024-07-03 | 2.75 | 3.00 | 2.65 | 2.90 | 9.3M |
| 2024-07-02 | 2.85 | 2.90 | 2.70 | 2.75 | 3.6M |
| 2024-07-01 | 2.85 | 2.98 | 2.75 | 2.90 | 6.0M |
| 2024-06-28 | 2.70 | 3.06 | 2.70 | 2.90 | 13.6M |
| 2024-06-27 | 2.80 | 2.84 | 2.60 | 2.70 | 8.7M |
| 2024-06-26 | 2.80 | 2.90 | 2.70 | 2.80 | 5.5M |
| 2024-06-25 | 2.80 | 2.90 | 2.80 | 2.80 | 1.0M |
| 2024-06-24 | 2.85 | 3.00 | 2.80 | 2.80 | 4.8M |
| 2024-06-21 | 2.90 | 2.96 | 2.75 | 2.85 | 11.1M |
| 2024-06-20 | 3.00 | 3.08 | 2.80 | 2.90 | 10.2M |
| 2024-06-19 | 3.00 | 3.04 | 2.88 | 3.00 | 14.9M |
| 2024-06-18 | 2.95 | 3.10 | 2.95 | 3.00 | 5.9M |
| 2024-06-17 | 2.95 | 3.04 | 2.94 | 2.95 | 5.8M |
| 2024-06-14 | 3.05 | 3.10 | 2.95 | 2.95 | 9.9M |
| 2024-06-13 | 3.05 | 3.09 | 2.96 | 3.05 | 14.7M |
| 2024-06-12 | 3.15 | 3.20 | 3.00 | 3.05 | 17.2M |
| 2024-06-11 | 3.35 | 3.33 | 3.12 | 3.15 | 9.4M |
| 2024-06-10 | 3.15 | 3.49 | 3.04 | 3.34 | 13.8M |
| 2024-06-07 | 3.00 | 3.47 | 3.06 | 3.20 | 12.1M |
| 2024-06-06 | 3.08 | 3.12 | 2.93 | 3.00 | 4.8M |
| 2024-06-05 | 2.85 | 3.15 | 2.84 | 3.08 | 9.3M |
| 2024-06-04 | 2.95 | 2.98 | 2.82 | 2.90 | 21.9M |
| 2024-06-03 | 3.15 | 3.19 | 2.91 | 2.95 | 9.5M |
| 2024-05-31 | 3.20 | 3.30 | 3.10 | 3.10 | 3.4M |
| 2024-05-30 | 3.25 | 3.28 | 3.10 | 3.20 | 3.2M |
| 2024-05-29 | 3.35 | 3.50 | 3.20 | 3.25 | 2.7M |
| 2024-05-28 | 3.20 | 3.40 | 3.11 | 3.30 | 14.3M |
| 2024-05-24 | 3.15 | 3.20 | 3.10 | 3.15 | 4.5M |
| 2024-05-23 | 3.20 | 3.24 | 3.05 | 3.10 | 3.8M |
| 2024-05-22 | 3.05 | 3.28 | 2.97 | 3.20 | 12.7M |
| 2024-05-21 | 3.35 | 3.50 | 2.96 | 3.05 | 24.4M |
| 2024-05-01 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0M |
| 2024-04-30 | 3.40 | 3.50 | 3.15 | 3.23 | 29.8M |
| 2024-04-29 | 3.45 | 3.60 | 3.30 | 3.40 | 61.5M |
| 2024-04-26 | 4.30 | 4.40 | 4.09 | 4.40 | 7.2M |
| 2024-04-25 | 4.20 | 4.40 | 4.10 | 4.30 | 9.5M |
| 2024-04-24 | 4.20 | 4.49 | 4.10 | 4.20 | 12.2M |
| 2024-04-23 | 4.15 | 4.30 | 3.96 | 4.20 | 6.3M |
| 2024-04-22 | 4.15 | 4.65 | 4.05 | 4.15 | 10.6M |
| 2024-04-19 | 4.05 | 4.18 | 3.90 | 4.00 | 4.2M |
| 2024-04-18 | 4.05 | 4.20 | 3.90 | 4.05 | 2.8M |
| 2024-04-17 | 4.00 | 4.27 | 3.94 | 4.05 | 4.3M |
| 2024-04-16 | 3.85 | 4.10 | 3.73 | 4.00 | 4.4M |
| 2024-04-15 | 4.20 | 4.28 | 3.80 | 3.90 | 4.5M |
| 2024-04-12 | 4.35 | 4.50 | 4.15 | 4.20 | 3.4M |
| 2024-04-11 | 4.65 | 4.65 | 4.17 | 4.35 | 7.5M |
| 2024-04-10 | 4.55 | 4.85 | 4.50 | 4.64 | 8.5M |
| 2024-04-09 | 4.45 | 4.60 | 4.30 | 4.50 | 11.6M |
| 2024-04-08 | 4.05 | 4.54 | 4.10 | 4.40 | 20.1M |
| 2024-04-05 | 3.50 | 4.13 | 3.54 | 4.06 | 24.4M |
| 2024-04-04 | 3.15 | 3.58 | 3.10 | 3.42 | 7.8M |
| 2024-04-03 | 3.25 | 3.27 | 3.10 | 3.15 | 2.8M |
| 2024-04-02 | 3.30 | 3.50 | 3.20 | 3.25 | 7.0M |
| 2024-03-28 | 2.80 | 3.50 | 2.80 | 3.30 | 9.2M |
| 2024-03-27 | 2.80 | 2.90 | 2.60 | 2.72 | 13.3M |
| 2024-03-26 | 2.85 | 2.90 | 2.71 | 2.80 | 5.9M |
| 2024-03-25 | 2.95 | 3.10 | 2.80 | 2.85 | 7.1M |
| 2024-03-22 | 2.95 | 3.02 | 2.90 | 2.95 | 5.0M |
| 2024-03-21 | 3.10 | 3.20 | 2.80 | 2.95 | 7.6M |
| 2024-03-20 | 3.10 | 3.13 | 2.96 | 3.10 | 2.4M |
| 2024-03-19 | 3.10 | 3.30 | 3.00 | 3.04 | 11.3M |
| 2024-03-18 | 3.20 | 3.30 | 3.04 | 3.10 | 2.3M |
| 2024-03-15 | 3.20 | 3.30 | 3.16 | 3.20 | 2.8M |
| 2024-03-14 | 3.25 | 3.30 | 3.16 | 3.20 | 2.7M |
| 2024-03-13 | 3.20 | 3.30 | 3.01 | 3.25 | 4.4M |
| 2024-03-12 | 3.30 | 3.30 | 3.20 | 3.20 | 1.9M |
| 2024-03-11 | 3.35 | 3.40 | 3.20 | 3.25 | 3.0M |
| 2024-03-08 | 3.35 | 3.37 | 3.30 | 3.35 | 2.1M |
| 2024-03-07 | 3.25 | 3.60 | 3.14 | 3.35 | 4.1M |
| 2024-03-06 | 3.25 | 3.40 | 3.10 | 3.25 | 1.5M |
| 2024-03-05 | 3.35 | 3.38 | 3.13 | 3.25 | 2.2M |
| 2024-03-04 | 3.45 | 3.60 | 3.30 | 3.30 | 0.9M |
| 2024-03-01 | 3.20 | 3.60 | 3.26 | 3.40 | 4.8M |
| 2024-02-29 | 3.30 | 3.35 | 3.13 | 3.20 | 11.7M |
| 2024-02-28 | 3.35 | 3.49 | 3.20 | 3.30 | 2.7M |
| 2024-02-27 | 3.40 | 3.50 | 3.20 | 3.35 | 3.4M |
| 2024-02-26 | 3.60 | 3.70 | 3.31 | 3.40 | 2.7M |
| 2024-02-23 | 3.40 | 3.70 | 3.33 | 3.50 | 4.3M |
| 2024-02-22 | 3.15 | 3.50 | 3.10 | 3.34 | 6.7M |
| 2024-02-21 | 3.40 | 3.45 | 3.13 | 3.15 | 6.0M |
| 2024-02-20 | 3.45 | 3.60 | 3.30 | 3.40 | 0.6M |
| 2024-02-19 | 3.45 | 3.60 | 3.30 | 3.45 | 0.9M |
| 2024-02-16 | 3.55 | 3.70 | 3.30 | 3.45 | 6.9M |
| 2024-02-15 | 3.60 | 3.70 | 3.40 | 3.55 | 2.3M |
| 2024-02-14 | 3.70 | 3.80 | 3.50 | 3.60 | 3.6M |
| 2024-02-13 | 3.75 | 3.90 | 3.50 | 3.70 | 2.3M |
| 2024-02-12 | 4.00 | 4.10 | 3.50 | 3.75 | 1.6M |
| 2024-02-09 | 4.05 | 4.09 | 3.70 | 4.00 | 6.5M |
| 2024-02-08 | 3.40 | 4.10 | 3.38 | 4.00 | 9.5M |
| 2024-02-07 | 3.15 | 3.50 | 3.00 | 3.40 | 5.8M |
| 2024-02-06 | 2.90 | 3.25 | 2.80 | 3.00 | 10.8M |
| 2024-02-05 | 3.40 | 3.49 | 2.84 | 2.85 | 12.7M |
| 2024-02-02 | 3.50 | 3.50 | 3.20 | 3.30 | 5.3M |
| 2024-02-01 | 3.45 | 3.60 | 3.40 | 3.60 | 3.3M |
| 2024-01-31 | 3.30 | 3.50 | 3.25 | 3.50 | 7.6M |
| 2024-01-30 | 3.30 | 3.40 | 3.00 | 3.30 | 9.6M |
| 2024-01-29 | 3.45 | 3.50 | 3.00 | 3.20 | 8.9M |
| 2024-01-26 | 3.50 | 3.60 | 3.20 | 3.45 | 14.0M |
| 2024-01-25 | 3.65 | 3.70 | 3.40 | 3.50 | 26.8M |
| 2024-01-24 | 3.65 | 3.80 | 3.55 | 3.65 | 4.2M |
| 2024-01-23 | 3.90 | 4.00 | 3.60 | 3.65 | 6.5M |
| 2024-01-22 | 3.85 | 4.00 | 3.43 | 3.90 | 8.4M |
| 2024-01-19 | 3.95 | 4.10 | 3.70 | 3.85 | 2.8M |
| 2024-01-18 | 4.00 | 4.14 | 3.90 | 3.92 | 6.3M |
| 2024-01-17 | 3.95 | 4.00 | 3.90 | 3.95 | 5.1M |
| 2024-01-16 | 3.95 | 4.10 | 3.84 | 3.95 | 5.3M |
| 2024-01-15 | 3.85 | 4.16 | 3.77 | 3.86 | 6.8M |
| 2024-01-12 | 3.85 | 4.00 | 3.64 | 3.85 | 7.1M |
| 2024-01-11 | 3.80 | 4.00 | 3.70 | 3.76 | 5.3M |
| 2024-01-10 | 3.85 | 4.00 | 3.71 | 3.80 | 4.4M |
| 2024-01-09 | 3.65 | 3.94 | 3.60 | 3.85 | 7.3M |
| 2024-01-08 | 3.65 | 3.70 | 3.40 | 3.60 | 3.2M |
| 2024-01-05 | 3.90 | 3.99 | 3.55 | 3.60 | 8.5M |
| 2024-01-04 | 3.70 | 3.99 | 3.66 | 3.90 | 7.8M |
| 2024-01-03 | 3.85 | 3.90 | 3.50 | 3.70 | 6.5M |
| 2024-01-02 | 4.05 | 4.20 | 3.77 | 3.86 | 7.2M |