7.27
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 7.05 | 7.46 | 6.86 | 7.27 | 1.0M |
| 2025-09-29 | 6.95 | 7.36 | 6.91 | 7.12 | 4.5M |
| 2025-09-26 | 6.93 | 7.30 | 6.92 | 7.01 | 0.3M |
| 2025-09-25 | 6.76 | 7.08 | 6.70 | 7.05 | 0.3M |
| 2025-09-24 | 7.05 | 7.15 | 6.80 | 6.87 | 0.2M |
| 2025-09-23 | 6.60 | 7.09 | 6.60 | 6.88 | 0.6M |
| 2025-09-22 | 6.69 | 6.78 | 6.60 | 6.72 | 0.4M |
| 2025-09-19 | 6.60 | 6.81 | 6.60 | 6.80 | 0.6M |
| 2025-09-18 | 6.50 | 6.71 | 6.40 | 6.60 | 0.9M |
| 2025-09-17 | 6.80 | 6.85 | 6.45 | 6.52 | 1.9M |
| 2025-09-16 | 6.64 | 7.20 | 5.85 | 7.20 | 0.7M |
| 2025-09-15 | 6.70 | 6.78 | 6.50 | 6.70 | 1.0M |
| 2025-09-12 | 6.10 | 6.70 | 6.00 | 6.58 | 1.6M |
| 2025-09-11 | 5.80 | 6.35 | 5.76 | 5.98 | 0.7M |
| 2025-09-10 | 5.93 | 5.99 | 5.76 | 5.76 | 0.5M |
| 2025-09-09 | 5.81 | 6.00 | 5.81 | 5.93 | 0.4M |
| 2025-09-08 | 5.76 | 6.09 | 5.76 | 5.92 | 0.4M |
| 2025-09-05 | 5.76 | 5.95 | 5.74 | 5.84 | 0.9M |
| 2025-09-04 | 5.99 | 5.99 | 5.78 | 5.81 | 0.3M |
| 2025-09-03 | 6.00 | 6.00 | 5.69 | 5.70 | 0.4M |
| 2025-09-02 | 5.55 | 5.96 | 5.49 | 5.80 | 0.9M |
| 2025-08-29 | 5.62 | 5.79 | 5.58 | 5.59 | 1.1M |
| 2025-08-28 | 5.65 | 5.79 | 5.48 | 5.71 | 1.1M |
| 2025-08-27 | 5.62 | 5.73 | 5.38 | 5.59 | 2.7M |
| 2025-08-26 | 5.43 | 5.64 | 5.25 | 5.64 | 1.4M |
| 2025-08-25 | 5.29 | 5.60 | 5.23 | 5.45 | 1.6M |
| 2025-08-22 | 5.21 | 5.46 | 5.15 | 5.23 | 3.8M |
| 2025-08-21 | 5.72 | 5.92 | 5.02 | 5.32 | 2.7M |
| 2025-08-20 | 5.28 | 5.84 | 5.28 | 5.72 | 0.9M |
| 2025-08-19 | 5.25 | 5.55 | 5.17 | 5.48 | 2.5M |
| 2025-08-18 | 5.25 | 5.48 | 5.15 | 5.30 | 0.5M |
| 2025-08-15 | 5.16 | 5.43 | 5.05 | 5.35 | 0.9M |
| 2025-08-14 | 5.20 | 5.26 | 4.99 | 5.17 | 1.2M |
| 2025-08-13 | 5.00 | 5.35 | 5.00 | 5.35 | 2.0M |
| 2025-08-12 | 5.07 | 5.08 | 4.90 | 4.97 | 0.3M |
| 2025-08-11 | 4.89 | 5.10 | 4.85 | 5.09 | 0.4M |
| 2025-08-08 | 4.83 | 4.93 | 4.77 | 4.91 | 0.9M |
| 2025-08-07 | 4.71 | 4.86 | 4.66 | 4.83 | 0.9M |
| 2025-08-06 | 4.68 | 4.80 | 4.60 | 4.71 | 0.3M |
| 2025-08-05 | 4.59 | 4.69 | 4.58 | 4.65 | 0.4M |
| 2025-08-04 | 4.41 | 4.66 | 4.25 | 4.52 | 0.3M |
| 2025-08-01 | 4.59 | 4.69 | 4.48 | 4.65 | 0.8M |
| 2025-07-31 | 4.49 | 4.71 | 4.39 | 4.59 | 1.6M |
| 2025-07-30 | 4.28 | 4.52 | 4.28 | 4.30 | 0.2M |
| 2025-07-29 | 4.32 | 4.45 | 4.20 | 4.21 | 0.1M |
| 2025-07-28 | 4.40 | 4.60 | 4.30 | 4.32 | 0.4M |
| 2025-07-25 | 4.39 | 4.49 | 4.38 | 4.48 | 0.1M |
| 2025-07-24 | 4.47 | 4.47 | 4.34 | 4.40 | 0.1M |
| 2025-07-23 | 4.37 | 4.48 | 4.32 | 4.34 | 0.0M |
| 2025-07-22 | 4.47 | 4.48 | 4.24 | 4.31 | 0.0M |
| 2025-07-21 | 4.43 | 4.66 | 4.40 | 4.43 | 0.1M |
| 2025-07-18 | 4.39 | 4.44 | 4.31 | 4.42 | 0.1M |
| 2025-07-17 | 4.30 | 4.45 | 4.25 | 4.29 | 0.0M |
| 2025-07-16 | 4.36 | 4.39 | 4.28 | 4.28 | 0.0M |
| 2025-07-15 | 4.76 | 4.76 | 4.30 | 4.33 | 0.1M |
| 2025-07-14 | 4.45 | 4.70 | 4.33 | 4.70 | 0.1M |
| 2025-07-11 | 4.12 | 4.55 | 4.12 | 4.49 | 0.1M |
| 2025-07-10 | 4.03 | 4.26 | 4.01 | 4.21 | 0.0M |
| 2025-07-09 | 4.15 | 4.20 | 4.00 | 4.10 | 0.0M |
| 2025-07-08 | 3.99 | 4.15 | 3.97 | 4.04 | 0.0M |
| 2025-07-07 | 4.00 | 4.09 | 3.90 | 4.06 | 0.0M |
| 2025-07-03 | 4.07 | 4.11 | 4.00 | 4.10 | 0.0M |
| 2025-07-02 | 4.04 | 4.14 | 3.94 | 4.13 | 0.0M |
| 2025-07-01 | 3.84 | 4.07 | 3.83 | 3.95 | 0.1M |
| 2025-06-30 | 3.94 | 3.94 | 3.79 | 3.84 | 0.0M |
| 2025-06-27 | 4.01 | 4.06 | 3.86 | 3.95 | 0.0M |
| 2025-06-26 | 3.82 | 4.23 | 3.82 | 3.91 | 0.1M |
| 2025-06-25 | 3.90 | 4.07 | 3.81 | 3.81 | 0.1M |
| 2025-06-24 | 3.79 | 4.10 | 3.76 | 3.86 | 0.1M |
| 2025-06-23 | 3.80 | 3.95 | 3.64 | 3.81 | 0.1M |
| 2025-06-20 | 4.15 | 4.15 | 3.85 | 3.85 | 0.1M |
| 2025-06-18 | 3.96 | 4.28 | 3.85 | 4.02 | 0.1M |
| 2025-06-17 | 4.03 | 4.35 | 4.00 | 4.01 | 0.2M |
| 2025-06-16 | 4.23 | 4.42 | 3.80 | 4.09 | 0.7M |
| 2025-06-13 | 3.70 | 4.35 | 3.55 | 4.30 | 0.7M |
| 2025-06-12 | 4.39 | 6.09 | 3.71 | 3.80 | 6.4M |