8.50
Letzte Aktualisierung: 2025-10-03
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 7.30 | 7.37 | 7.19 | 7.30 | 0.0M |
| 2024-12-27 | 7.15 | 7.24 | 7.10 | 7.22 | 0.0M |
| 2024-12-26 | 7.17 | 7.28 | 7.01 | 7.07 | 0.1M |
| 2024-12-23 | 7.26 | 7.41 | 7.01 | 7.17 | 0.0M |
| 2024-12-20 | 6.91 | 7.39 | 6.79 | 7.18 | 0.1M |
| 2024-12-19 | 7.23 | 7.43 | 6.79 | 6.83 | 0.1M |
| 2024-12-18 | 7.03 | 7.42 | 6.99 | 7.15 | 0.0M |
| 2024-12-17 | 7.28 | 7.30 | 6.72 | 6.94 | 0.1M |
| 2024-12-16 | 7.07 | 7.34 | 7.07 | 7.22 | 0.0M |
| 2024-12-13 | 6.93 | 7.30 | 6.91 | 6.98 | 0.0M |
| 2024-12-12 | 6.82 | 7.34 | 6.80 | 7.07 | 0.1M |
| 2024-12-11 | 7.10 | 7.12 | 6.83 | 6.91 | 0.0M |
| 2024-12-10 | 6.86 | 7.13 | 6.86 | 7.03 | 0.0M |
| 2024-12-09 | 7.26 | 7.29 | 6.94 | 7.06 | 0.0M |
| 2024-12-06 | 7.09 | 7.33 | 7.01 | 7.18 | 0.1M |
| 2024-12-05 | 7.44 | 7.51 | 6.93 | 7.25 | 0.0M |
| 2024-12-04 | 7.65 | 7.73 | 6.92 | 7.43 | 0.1M |
| 2024-12-03 | 7.66 | 7.66 | 7.56 | 7.57 | 0.0M |
| 2024-12-02 | 7.79 | 7.79 | 7.58 | 7.63 | 0.0M |
| 2024-11-29 | 7.56 | 7.73 | 7.44 | 7.73 | 0.1M |
| 2024-11-28 | 7.55 | 7.70 | 7.47 | 7.52 | 0.1M |
| 2024-11-27 | 7.61 | 7.70 | 7.44 | 7.47 | 0.5M |
| 2024-11-26 | 7.56 | 7.62 | 7.51 | 7.54 | 0.1M |
| 2024-11-25 | 7.52 | 7.62 | 7.49 | 7.55 | 0.1M |
| 2024-11-22 | 7.61 | 7.70 | 7.44 | 7.44 | 0.1M |
| 2024-11-21 | 7.83 | 7.84 | 7.54 | 7.59 | 0.1M |
| 2024-11-19 | 7.77 | 7.86 | 7.70 | 7.75 | 0.0M |
| 2024-11-18 | 7.77 | 7.96 | 7.75 | 7.77 | 0.0M |
| 2024-11-14 | 7.70 | 7.77 | 7.59 | 7.77 | 0.0M |
| 2024-11-13 | 7.63 | 7.76 | 7.61 | 7.65 | 0.0M |
| 2024-11-12 | 7.77 | 7.77 | 7.61 | 7.61 | 0.0M |
| 2024-11-11 | 7.77 | 7.79 | 7.68 | 7.71 | 0.0M |
| 2024-11-08 | 7.83 | 7.87 | 7.65 | 7.77 | 0.0M |
| 2024-11-07 | 7.71 | 7.92 | 7.67 | 7.79 | 0.0M |
| 2024-11-06 | 7.86 | 8.02 | 7.55 | 7.62 | 0.1M |
| 2024-11-05 | 8.17 | 8.17 | 7.83 | 7.86 | 0.0M |
| 2024-11-04 | 8.12 | 8.20 | 7.97 | 8.09 | 0.0M |
| 2024-11-01 | 8.24 | 8.24 | 7.92 | 8.06 | 0.0M |
| 2024-10-31 | 8.10 | 8.10 | 7.97 | 8.10 | 0.1M |
| 2024-10-30 | 8.10 | 8.10 | 7.98 | 8.08 | 0.0M |
| 2024-10-29 | 8.17 | 8.17 | 8.06 | 8.06 | 0.1M |
| 2024-10-28 | 8.24 | 8.31 | 8.11 | 8.11 | 0.1M |
| 2024-10-25 | 8.06 | 8.28 | 8.05 | 8.17 | 0.1M |
| 2024-10-24 | 8.31 | 8.31 | 8.06 | 8.06 | 0.0M |
| 2024-10-23 | 8.41 | 8.41 | 8.15 | 8.15 | 0.0M |
| 2024-10-22 | 8.41 | 8.41 | 8.20 | 8.34 | 0.0M |
| 2024-10-21 | 8.33 | 8.43 | 8.14 | 8.41 | 0.1M |
| 2024-10-18 | 8.32 | 8.33 | 8.21 | 8.30 | 0.0M |
| 2024-10-17 | 8.33 | 8.33 | 8.12 | 8.23 | 0.0M |
| 2024-10-16 | 8.28 | 8.33 | 8.14 | 8.20 | 0.0M |
| 2024-10-15 | 8.38 | 8.38 | 8.12 | 8.12 | 0.0M |
| 2024-10-14 | 8.30 | 8.34 | 8.25 | 8.34 | 0.0M |
| 2024-10-11 | 8.27 | 8.31 | 8.18 | 8.30 | 0.0M |
| 2024-10-10 | 8.26 | 8.27 | 8.17 | 8.27 | 0.0M |
| 2024-10-09 | 8.36 | 8.36 | 8.22 | 8.24 | 0.0M |
| 2024-10-08 | 8.36 | 8.36 | 8.24 | 8.29 | 0.0M |
| 2024-10-07 | 8.41 | 8.41 | 8.25 | 8.29 | 0.0M |
| 2024-10-04 | 8.34 | 8.42 | 8.22 | 8.31 | 0.0M |
| 2024-10-03 | 8.43 | 8.56 | 8.23 | 8.26 | 0.1M |
| 2024-10-02 | 8.31 | 8.55 | 8.25 | 8.42 | 0.1M |
| 2024-10-01 | 8.22 | 8.33 | 8.10 | 8.22 | 0.0M |
| 2024-09-30 | 8.20 | 8.31 | 8.03 | 8.21 | 0.1M |
| 2024-09-27 | 8.28 | 8.32 | 8.12 | 8.22 | 0.1M |
| 2024-09-26 | 8.22 | 8.33 | 8.20 | 8.20 | 0.1M |
| 2024-09-25 | 8.29 | 8.35 | 8.21 | 8.21 | 0.0M |
| 2024-09-24 | 8.32 | 8.36 | 8.24 | 8.29 | 0.0M |
| 2024-09-23 | 8.22 | 8.42 | 8.22 | 8.24 | 0.0M |
| 2024-09-20 | 8.33 | 8.42 | 8.21 | 8.21 | 0.1M |
| 2024-09-19 | 8.42 | 8.42 | 8.26 | 8.36 | 0.0M |
| 2024-09-18 | 8.26 | 8.47 | 8.26 | 8.42 | 0.0M |
| 2024-09-17 | 8.34 | 8.45 | 8.25 | 8.35 | 0.0M |
| 2024-09-16 | 8.65 | 8.65 | 8.11 | 8.24 | 0.1M |
| 2024-09-13 | 8.37 | 8.72 | 8.28 | 8.67 | 0.4M |
| 2024-09-12 | 8.16 | 8.40 | 8.16 | 8.35 | 0.1M |
| 2024-09-11 | 8.14 | 8.23 | 8.12 | 8.18 | 0.0M |
| 2024-09-10 | 8.21 | 8.23 | 8.12 | 8.14 | 0.0M |
| 2024-09-09 | 8.19 | 8.23 | 8.15 | 8.15 | 0.0M |
| 2024-09-06 | 8.11 | 8.20 | 8.10 | 8.19 | 0.0M |
| 2024-09-05 | 8.09 | 8.17 | 8.02 | 8.10 | 0.0M |
| 2024-09-04 | 8.16 | 8.16 | 8.05 | 8.06 | 0.0M |
| 2024-09-03 | 8.19 | 8.28 | 8.06 | 8.06 | 0.0M |
| 2024-09-02 | 8.33 | 8.33 | 8.16 | 8.20 | 0.0M |
| 2024-08-30 | 8.19 | 8.26 | 8.12 | 8.12 | 0.0M |
| 2024-08-29 | 8.19 | 8.19 | 8.13 | 8.18 | 0.0M |
| 2024-08-28 | 8.26 | 8.26 | 8.06 | 8.13 | 0.0M |
| 2024-08-27 | 8.21 | 8.28 | 8.12 | 8.20 | 0.0M |
| 2024-08-26 | 8.23 | 8.46 | 8.12 | 8.13 | 0.1M |
| 2024-08-23 | 8.22 | 8.24 | 8.11 | 8.23 | 0.0M |
| 2024-08-22 | 8.19 | 8.32 | 8.09 | 8.23 | 0.0M |
| 2024-08-21 | 8.19 | 8.20 | 8.08 | 8.20 | 0.0M |
| 2024-08-20 | 8.10 | 8.22 | 8.10 | 8.19 | 0.0M |
| 2024-08-19 | 8.12 | 8.15 | 8.04 | 8.13 | 0.1M |
| 2024-08-16 | 8.14 | 8.15 | 8.06 | 8.12 | 0.2M |
| 2024-08-15 | 8.14 | 8.14 | 8.07 | 8.14 | 0.0M |
| 2024-08-14 | 8.15 | 8.16 | 8.07 | 8.14 | 0.0M |
| 2024-08-13 | 8.11 | 8.15 | 8.04 | 8.14 | 0.0M |
| 2024-08-12 | 8.19 | 8.20 | 8.03 | 8.15 | 0.0M |
| 2024-08-09 | 8.12 | 8.18 | 8.10 | 8.15 | 0.0M |
| 2024-08-08 | 8.17 | 8.18 | 7.95 | 8.10 | 0.0M |
| 2024-08-07 | 8.15 | 8.18 | 8.09 | 8.13 | 0.0M |
| 2024-08-06 | 8.06 | 8.18 | 8.06 | 8.15 | 0.0M |
| 2024-08-05 | 8.11 | 8.20 | 8.00 | 8.14 | 0.0M |
| 2024-08-02 | 8.21 | 8.31 | 8.07 | 8.09 | 0.1M |
| 2024-08-01 | 8.38 | 8.40 | 7.90 | 8.08 | 0.0M |
| 2024-07-31 | 8.13 | 8.28 | 7.94 | 8.19 | 0.1M |
| 2024-07-30 | 8.18 | 8.18 | 7.90 | 8.14 | 0.0M |
| 2024-07-29 | 8.19 | 8.20 | 7.89 | 8.05 | 0.1M |
| 2024-07-26 | 8.28 | 8.28 | 8.02 | 8.09 | 0.1M |
| 2024-07-25 | 8.23 | 8.28 | 8.20 | 8.24 | 0.0M |
| 2024-07-24 | 8.25 | 8.28 | 8.20 | 8.23 | 0.0M |
| 2024-07-23 | 8.24 | 8.24 | 8.20 | 8.24 | 0.0M |
| 2024-07-22 | 8.29 | 8.29 | 8.20 | 8.28 | 0.0M |
| 2024-07-19 | 8.33 | 8.33 | 8.20 | 8.26 | 0.0M |
| 2024-07-18 | 8.30 | 8.35 | 8.20 | 8.35 | 0.1M |
| 2024-07-17 | 8.28 | 8.42 | 8.20 | 8.32 | 0.1M |
| 2024-07-16 | 8.25 | 8.43 | 8.24 | 8.24 | 0.0M |
| 2024-07-15 | 8.33 | 8.55 | 8.20 | 8.41 | 0.0M |
| 2024-07-12 | 8.31 | 8.35 | 8.20 | 8.33 | 0.0M |
| 2024-07-11 | 8.31 | 8.32 | 8.20 | 8.31 | 0.0M |
| 2024-07-10 | 8.32 | 8.33 | 8.10 | 8.20 | 0.0M |
| 2024-07-09 | 8.22 | 8.33 | 8.15 | 8.28 | 0.0M |
| 2024-07-08 | 8.45 | 8.45 | 8.13 | 8.13 | 0.0M |
| 2024-07-05 | 8.54 | 8.54 | 8.20 | 8.45 | 0.0M |
| 2024-07-04 | 8.55 | 8.59 | 8.24 | 8.57 | 0.0M |
| 2024-07-03 | 8.22 | 8.62 | 8.08 | 8.52 | 0.1M |
| 2024-07-02 | 8.39 | 8.45 | 8.08 | 8.08 | 0.1M |
| 2024-07-01 | 8.50 | 8.62 | 8.06 | 8.20 | 0.1M |
| 2024-06-28 | 8.20 | 8.54 | 8.17 | 8.50 | 0.2M |
| 2024-06-27 | 8.25 | 8.25 | 7.99 | 7.99 | 0.1M |
| 2024-06-26 | 8.27 | 8.27 | 8.07 | 8.24 | 0.0M |
| 2024-06-25 | 8.11 | 8.30 | 8.01 | 8.27 | 0.1M |
| 2024-06-24 | 8.15 | 8.24 | 7.91 | 8.11 | 0.3M |
| 2024-06-21 | 7.85 | 8.68 | 7.82 | 8.15 | 0.6M |
| 2024-06-20 | 7.93 | 7.96 | 7.78 | 7.85 | 0.0M |
| 2024-06-19 | 7.93 | 7.93 | 7.80 | 7.93 | 0.0M |
| 2024-06-18 | 7.99 | 7.99 | 7.74 | 7.75 | 0.1M |
| 2024-06-17 | 7.83 | 8.04 | 7.81 | 7.99 | 0.0M |
| 2024-06-14 | 8.07 | 8.09 | 7.83 | 7.90 | 0.0M |
| 2024-06-13 | 8.15 | 8.15 | 7.90 | 7.90 | 0.0M |
| 2024-06-12 | 8.17 | 8.17 | 7.96 | 7.97 | 0.0M |
| 2024-06-11 | 8.23 | 8.32 | 8.00 | 8.08 | 0.0M |
| 2024-06-10 | 8.17 | 8.35 | 8.04 | 8.08 | 0.0M |
| 2024-06-07 | 8.16 | 8.20 | 8.08 | 8.17 | 0.0M |
| 2024-06-06 | 7.99 | 8.18 | 7.99 | 8.05 | 0.0M |
| 2024-06-05 | 8.05 | 8.32 | 7.99 | 7.99 | 0.0M |
| 2024-06-04 | 8.26 | 8.36 | 8.05 | 8.05 | 0.0M |
| 2024-06-03 | 8.32 | 8.40 | 8.04 | 8.26 | 0.0M |
| 2024-05-31 | 7.79 | 8.50 | 7.79 | 8.37 | 0.1M |
| 2024-05-29 | 7.82 | 8.00 | 7.82 | 7.86 | 0.0M |
| 2024-05-28 | 7.97 | 7.98 | 7.78 | 7.86 | 0.1M |
| 2024-05-27 | 7.91 | 8.01 | 7.87 | 7.87 | 0.0M |
| 2024-05-25 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0M |
| 2024-05-24 | 8.01 | 8.01 | 7.82 | 7.91 | 0.0M |
| 2024-05-23 | 8.02 | 8.03 | 7.86 | 7.97 | 0.0M |
| 2024-05-22 | 8.12 | 8.15 | 7.90 | 7.92 | 0.0M |
| 2024-05-21 | 7.90 | 8.17 | 7.87 | 8.12 | 0.0M |
| 2024-05-20 | 8.11 | 8.11 | 7.86 | 8.05 | 0.0M |
| 2024-05-17 | 8.07 | 8.11 | 7.92 | 8.07 | 0.0M |
| 2024-05-16 | 7.95 | 8.15 | 7.73 | 7.92 | 0.1M |
| 2024-05-15 | 8.17 | 8.18 | 7.96 | 7.96 | 0.0M |
| 2024-05-14 | 8.18 | 8.20 | 7.97 | 8.02 | 0.0M |
| 2024-05-13 | 8.12 | 8.31 | 8.00 | 8.08 | 0.0M |
| 2024-05-10 | 8.20 | 8.31 | 7.99 | 8.12 | 0.0M |
| 2024-05-09 | 8.27 | 8.31 | 8.16 | 8.20 | 0.0M |
| 2024-05-08 | 8.22 | 8.24 | 8.05 | 8.22 | 0.0M |
| 2024-05-07 | 8.20 | 8.26 | 8.00 | 8.07 | 0.0M |
| 2024-05-06 | 8.27 | 8.36 | 8.05 | 8.11 | 0.0M |
| 2024-05-03 | 8.03 | 8.37 | 7.87 | 8.02 | 0.0M |
| 2024-05-02 | 8.42 | 8.42 | 7.73 | 7.99 | 0.0M |
| 2024-04-30 | 8.28 | 8.29 | 8.10 | 8.28 | 0.0M |
| 2024-04-29 | 8.17 | 8.29 | 8.16 | 8.25 | 0.0M |
| 2024-04-26 | 8.16 | 8.32 | 8.02 | 8.12 | 0.1M |
| 2024-04-25 | 8.16 | 8.32 | 8.12 | 8.13 | 0.0M |
| 2024-04-24 | 8.19 | 8.19 | 7.87 | 8.08 | 0.0M |
| 2024-04-23 | 8.20 | 8.41 | 7.84 | 8.08 | 0.0M |
| 2024-04-22 | 8.40 | 8.41 | 8.00 | 8.19 | 0.0M |
| 2024-04-19 | 8.41 | 8.41 | 7.78 | 8.37 | 0.1M |
| 2024-04-18 | 8.41 | 8.41 | 7.74 | 8.41 | 0.0M |