1.50
Letzte Aktualisierung: 2025-10-07
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 4.34 | 4.40 | 4.28 | 4.40 | 17.9M |
| 2022-12-29 | 4.24 | 4.34 | 4.18 | 4.34 | 29.0M |
| 2022-12-28 | 4.24 | 4.30 | 4.22 | 4.24 | 16.2M |
| 2022-12-27 | 4.20 | 4.26 | 4.20 | 4.22 | 12.6M |
| 2022-12-26 | 4.16 | 4.26 | 4.16 | 4.18 | 15.6M |
| 2022-12-23 | 4.12 | 4.16 | 4.08 | 4.14 | 12.8M |
| 2022-12-22 | 4.20 | 4.20 | 4.14 | 4.16 | 15.2M |
| 2022-12-21 | 4.32 | 4.34 | 4.14 | 4.16 | 38.6M |
| 2022-12-20 | 4.38 | 4.40 | 4.26 | 4.32 | 22.5M |
| 2022-12-19 | 4.38 | 4.44 | 4.36 | 4.36 | 11.1M |
| 2022-12-16 | 4.30 | 4.40 | 4.30 | 4.40 | 30.2M |
| 2022-12-15 | 4.54 | 4.54 | 4.30 | 4.36 | 92.3M |
| 2022-12-14 | 4.52 | 4.62 | 4.50 | 4.60 | 75.3M |
| 2022-12-13 | 4.38 | 4.50 | 4.36 | 4.50 | 38.8M |
| 2022-12-09 | 4.36 | 4.44 | 4.36 | 4.38 | 41.4M |
| 2022-12-08 | 4.14 | 4.42 | 4.10 | 4.38 | 122.9M |
| 2022-12-07 | 4.18 | 4.22 | 4.12 | 4.14 | 16.2M |
| 2022-12-06 | 4.16 | 4.30 | 4.16 | 4.20 | 37.3M |
| 2022-12-02 | 4.14 | 4.18 | 4.12 | 4.14 | 15.5M |
| 2022-12-01 | 4.14 | 4.20 | 4.12 | 4.12 | 14.9M |
| 2022-11-30 | 4.04 | 4.16 | 4.04 | 4.14 | 21.0M |
| 2022-11-29 | 3.94 | 4.10 | 3.94 | 4.08 | 26.5M |
| 2022-11-28 | 3.96 | 3.98 | 3.92 | 3.94 | 12.2M |
| 2022-11-25 | 4.06 | 4.06 | 3.90 | 3.96 | 31.0M |
| 2022-11-24 | 4.12 | 4.14 | 4.06 | 4.06 | 11.4M |
| 2022-11-23 | 4.14 | 4.14 | 4.06 | 4.10 | 11.4M |
| 2022-11-22 | 4.18 | 4.24 | 4.10 | 4.10 | 33.5M |
| 2022-11-21 | 4.12 | 4.30 | 4.06 | 4.22 | 50.2M |
| 2022-11-18 | 4.16 | 4.20 | 4.06 | 4.12 | 41.3M |
| 2022-11-17 | 4.26 | 4.26 | 4.14 | 4.20 | 24.9M |
| 2022-11-16 | 4.16 | 4.26 | 4.14 | 4.22 | 45.0M |
| 2022-11-15 | 3.90 | 4.32 | 3.90 | 4.24 | 150.2M |
| 2022-11-14 | 3.84 | 4.00 | 3.84 | 3.86 | 42.2M |
| 2022-11-11 | 3.86 | 3.90 | 3.76 | 3.84 | 18.6M |
| 2022-11-10 | 3.76 | 3.86 | 3.74 | 3.84 | 14.7M |
| 2022-11-09 | 3.86 | 3.88 | 3.76 | 3.78 | 16.5M |
| 2022-11-08 | 3.90 | 3.92 | 3.86 | 3.86 | 9.2M |
| 2022-11-07 | 3.90 | 3.94 | 3.86 | 3.88 | 29.2M |
| 2022-11-04 | 3.74 | 4.02 | 3.74 | 3.90 | 73.5M |
| 2022-11-03 | 3.74 | 3.76 | 3.70 | 3.74 | 9.1M |
| 2022-11-02 | 3.72 | 3.84 | 3.72 | 3.74 | 17.5M |
| 2022-11-01 | 3.66 | 3.78 | 3.64 | 3.74 | 15.8M |
| 2022-10-31 | 3.64 | 3.66 | 3.60 | 3.64 | 9.0M |
| 2022-10-28 | 3.70 | 3.72 | 3.58 | 3.62 | 14.8M |
| 2022-10-27 | 3.62 | 3.70 | 3.62 | 3.70 | 9.5M |
| 2022-10-26 | 3.72 | 3.74 | 3.62 | 3.64 | 24.9M |
| 2022-10-25 | 3.80 | 3.80 | 3.72 | 3.74 | 6.2M |
| 2022-10-21 | 3.74 | 3.80 | 3.72 | 3.78 | 15.2M |
| 2022-10-20 | 3.72 | 3.78 | 3.66 | 3.70 | 20.7M |
| 2022-10-19 | 3.72 | 3.76 | 3.70 | 3.74 | 11.2M |
| 2022-10-18 | 3.60 | 3.78 | 3.60 | 3.76 | 29.6M |
| 2022-10-17 | 3.66 | 3.66 | 3.54 | 3.58 | 29.6M |
| 2022-10-12 | 3.56 | 3.68 | 3.54 | 3.64 | 31.5M |
| 2022-10-11 | 3.52 | 3.58 | 3.46 | 3.52 | 36.0M |
| 2022-10-10 | 3.68 | 3.68 | 3.50 | 3.52 | 29.0M |
| 2022-10-07 | 3.78 | 3.80 | 3.68 | 3.72 | 17.1M |
| 2022-10-06 | 3.76 | 3.86 | 3.68 | 3.82 | 37.2M |
| 2022-10-05 | 3.90 | 3.92 | 3.70 | 3.72 | 41.9M |
| 2022-10-04 | 3.92 | 3.94 | 3.84 | 3.88 | 12.1M |
| 2022-10-03 | 3.96 | 4.00 | 3.84 | 3.88 | 25.8M |
| 2022-09-30 | 3.94 | 4.04 | 3.90 | 4.00 | 26.3M |
| 2022-09-29 | 4.12 | 4.20 | 3.94 | 3.96 | 41.7M |
| 2022-09-28 | 4.10 | 4.12 | 4.00 | 4.06 | 31.8M |
| 2022-09-27 | 4.32 | 4.36 | 4.16 | 4.16 | 36.9M |
| 2022-09-26 | 4.40 | 4.42 | 4.32 | 4.34 | 20.3M |
| 2022-09-23 | 4.52 | 4.54 | 4.40 | 4.42 | 22.4M |
| 2022-09-22 | 4.42 | 4.56 | 4.42 | 4.52 | 26.7M |
| 2022-09-21 | 4.52 | 4.54 | 4.38 | 4.44 | 38.5M |
| 2022-09-20 | 4.54 | 4.60 | 4.50 | 4.52 | 13.5M |
| 2022-09-19 | 4.58 | 4.60 | 4.48 | 4.50 | 22.4M |
| 2022-09-16 | 4.62 | 4.66 | 4.56 | 4.56 | 36.3M |
| 2022-09-15 | 4.50 | 4.66 | 4.50 | 4.62 | 52.8M |
| 2022-09-14 | 4.44 | 4.52 | 4.44 | 4.48 | 30.6M |
| 2022-09-13 | 4.48 | 4.52 | 4.44 | 4.50 | 28.7M |
| 2022-09-12 | 4.38 | 4.50 | 4.38 | 4.46 | 23.0M |
| 2022-09-09 | 4.44 | 4.46 | 4.38 | 4.38 | 23.7M |
| 2022-09-08 | 4.42 | 4.50 | 4.40 | 4.42 | 44.3M |
| 2022-09-07 | 4.46 | 4.56 | 4.40 | 4.40 | 59.2M |
| 2022-09-06 | 4.38 | 4.44 | 4.36 | 4.44 | 23.7M |
| 2022-09-05 | 4.32 | 4.38 | 4.32 | 4.36 | 9.5M |
| 2022-09-02 | 4.30 | 4.34 | 4.26 | 4.32 | 12.4M |
| 2022-09-01 | 4.40 | 4.44 | 4.26 | 4.28 | 36.1M |
| 2022-08-31 | 4.38 | 4.44 | 4.36 | 4.38 | 12.6M |
| 2022-08-30 | 4.34 | 4.44 | 4.32 | 4.42 | 21.0M |
| 2022-08-29 | 4.34 | 4.38 | 4.30 | 4.34 | 31.8M |
| 2022-08-26 | 4.36 | 4.58 | 4.34 | 4.42 | 58.7M |
| 2022-08-25 | 4.28 | 4.38 | 4.26 | 4.34 | 24.5M |
| 2022-08-24 | 4.34 | 4.34 | 4.26 | 4.26 | 27.5M |
| 2022-08-23 | 4.30 | 4.34 | 4.26 | 4.34 | 28.6M |
| 2022-08-22 | 4.32 | 4.40 | 4.32 | 4.34 | 12.3M |
| 2022-08-19 | 4.38 | 4.42 | 4.28 | 4.30 | 11.3M |
| 2022-08-18 | 4.38 | 4.42 | 4.36 | 4.38 | 17.1M |
| 2022-08-17 | 4.30 | 4.40 | 4.30 | 4.36 | 35.4M |
| 2022-08-16 | 4.28 | 4.34 | 4.20 | 4.30 | 48.3M |
| 2022-08-15 | 4.38 | 4.38 | 4.22 | 4.28 | 69.1M |
| 2022-08-11 | 4.46 | 4.48 | 4.40 | 4.44 | 22.1M |
| 2022-08-10 | 4.34 | 4.50 | 4.30 | 4.46 | 46.6M |
| 2022-08-09 | 4.34 | 4.38 | 4.32 | 4.32 | 15.5M |
| 2022-08-08 | 4.30 | 4.34 | 4.28 | 4.34 | 12.5M |
| 2022-08-05 | 4.28 | 4.34 | 4.26 | 4.30 | 27.1M |
| 2022-08-04 | 4.28 | 4.34 | 4.24 | 4.28 | 12.3M |
| 2022-08-03 | 4.34 | 4.36 | 4.22 | 4.28 | 28.7M |
| 2022-08-02 | 4.34 | 4.42 | 4.32 | 4.34 | 11.3M |
| 2022-08-01 | 4.40 | 4.42 | 4.28 | 4.34 | 26.3M |
| 2022-07-27 | 4.20 | 4.36 | 4.20 | 4.36 | 34.2M |
| 2022-07-26 | 4.30 | 4.30 | 4.20 | 4.20 | 13.9M |
| 2022-07-25 | 4.30 | 4.38 | 4.30 | 4.32 | 12.1M |
| 2022-07-22 | 4.26 | 4.34 | 4.22 | 4.34 | 23.1M |
| 2022-07-21 | 4.26 | 4.28 | 4.18 | 4.22 | 17.6M |
| 2022-07-20 | 4.30 | 4.34 | 4.26 | 4.26 | 11.1M |
| 2022-07-19 | 4.42 | 4.42 | 4.20 | 4.26 | 40.5M |
| 2022-07-18 | 4.42 | 4.50 | 4.38 | 4.40 | 14.1M |
| 2022-07-15 | 4.44 | 4.44 | 4.32 | 4.40 | 26.0M |
| 2022-07-14 | 4.48 | 4.54 | 4.38 | 4.42 | 29.2M |
| 2022-07-12 | 4.68 | 4.70 | 4.38 | 4.52 | 85.8M |
| 2022-07-11 | 4.82 | 4.82 | 4.64 | 4.72 | 34.5M |
| 2022-07-08 | 5.00 | 5.05 | 4.82 | 4.82 | 36.6M |
| 2022-07-07 | 4.88 | 5.00 | 4.84 | 5.00 | 68.3M |
| 2022-07-06 | 4.94 | 4.98 | 4.82 | 4.90 | 27.9M |
| 2022-07-05 | 5.00 | 5.00 | 4.84 | 4.96 | 21.7M |
| 2022-07-04 | 4.92 | 5.00 | 4.88 | 5.00 | 14.4M |
| 2022-07-01 | 4.98 | 5.05 | 4.94 | 4.96 | 5.0M |
| 2022-06-30 | 5.05 | 5.10 | 4.96 | 4.98 | 9.6M |
| 2022-06-29 | 5.05 | 5.15 | 5.00 | 5.00 | 6.5M |
| 2022-06-28 | 5.10 | 5.25 | 5.05 | 5.05 | 42.3M |
| 2022-06-27 | 5.15 | 5.15 | 5.05 | 5.10 | 6.6M |
| 2022-06-24 | 5.10 | 5.20 | 5.00 | 5.15 | 20.5M |
| 2022-06-23 | 5.15 | 5.15 | 5.05 | 5.10 | 1.7M |
| 2022-06-22 | 5.10 | 5.15 | 4.96 | 5.15 | 35.6M |
| 2022-06-21 | 5.15 | 5.15 | 5.05 | 5.10 | 3.0M |
| 2022-06-20 | 5.00 | 5.15 | 4.94 | 5.15 | 20.7M |
| 2022-06-17 | 4.88 | 5.10 | 4.80 | 5.10 | 35.8M |
| 2022-06-16 | 4.90 | 4.96 | 4.86 | 4.86 | 18.6M |
| 2022-06-15 | 4.96 | 4.96 | 4.84 | 4.88 | 21.6M |
| 2022-06-14 | 5.05 | 5.05 | 4.90 | 4.94 | 26.3M |
| 2022-06-13 | 5.00 | 5.10 | 4.90 | 5.05 | 20.4M |
| 2022-06-10 | 5.05 | 5.15 | 5.00 | 5.15 | 34.8M |
| 2022-06-09 | 5.15 | 5.15 | 5.05 | 5.10 | 11.4M |
| 2022-06-08 | 5.15 | 5.25 | 5.10 | 5.10 | 9.7M |
| 2022-06-07 | 5.20 | 5.25 | 5.10 | 5.15 | 22.8M |
| 2022-06-06 | 5.35 | 5.40 | 5.15 | 5.20 | 23.8M |
| 2022-06-02 | 5.20 | 5.40 | 5.20 | 5.35 | 41.3M |
| 2022-06-01 | 5.30 | 5.35 | 5.20 | 5.30 | 13.3M |
| 2022-05-31 | 5.15 | 5.35 | 5.10 | 5.35 | 57.0M |
| 2022-05-30 | 5.05 | 5.20 | 5.00 | 5.15 | 67.0M |
| 2022-05-27 | 5.10 | 5.10 | 4.94 | 5.00 | 33.7M |
| 2022-05-26 | 4.72 | 5.15 | 4.72 | 5.05 | 179.3M |
| 2022-05-25 | 4.76 | 4.80 | 4.64 | 4.68 | 73.5M |
| 2022-05-24 | 4.86 | 4.86 | 4.74 | 4.74 | 24.9M |
| 2022-05-23 | 4.90 | 4.90 | 4.80 | 4.86 | 13.5M |
| 2022-05-20 | 5.00 | 5.00 | 4.90 | 4.90 | 17.6M |
| 2022-05-19 | 4.90 | 4.96 | 4.88 | 4.96 | 18.0M |
| 2022-05-18 | 4.90 | 5.00 | 4.88 | 4.98 | 22.2M |
| 2022-05-17 | 4.74 | 4.94 | 4.74 | 4.86 | 38.5M |
| 2022-05-13 | 4.80 | 4.80 | 4.70 | 4.74 | 16.5M |
| 2022-05-12 | 4.86 | 4.86 | 4.64 | 4.76 | 59.8M |
| 2022-05-11 | 4.90 | 4.90 | 4.80 | 4.86 | 16.7M |
| 2022-05-10 | 4.82 | 4.92 | 4.78 | 4.88 | 12.9M |
| 2022-05-09 | 4.88 | 4.90 | 4.74 | 4.84 | 15.1M |
| 2022-05-06 | 4.92 | 4.92 | 4.86 | 4.92 | 20.3M |
| 2022-05-05 | 4.90 | 5.00 | 4.86 | 4.96 | 43.3M |
| 2022-05-03 | 4.94 | 4.96 | 4.88 | 4.88 | 14.6M |
| 2022-04-29 | 4.98 | 5.00 | 4.96 | 4.96 | 15.8M |
| 2022-04-28 | 4.98 | 5.00 | 4.90 | 4.98 | 28.8M |
| 2022-04-27 | 4.98 | 5.00 | 4.94 | 4.96 | 26.7M |
| 2022-04-26 | 5.00 | 5.10 | 4.98 | 4.98 | 36.2M |
| 2022-04-25 | 4.96 | 5.05 | 4.92 | 4.98 | 12.5M |
| 2022-04-22 | 4.98 | 5.05 | 4.94 | 5.00 | 51.3M |
| 2022-04-21 | 5.00 | 5.05 | 4.92 | 4.98 | 16.9M |
| 2022-04-20 | 5.05 | 5.05 | 4.96 | 4.98 | 29.7M |
| 2022-04-19 | 4.90 | 5.10 | 4.88 | 5.00 | 62.0M |
| 2022-04-18 | 4.80 | 4.92 | 4.70 | 4.90 | 136.2M |
| 2022-04-12 | 5.00 | 5.00 | 4.82 | 4.90 | 43.7M |
| 2022-04-11 | 5.05 | 5.05 | 4.98 | 5.00 | 13.2M |
| 2022-04-08 | 5.05 | 5.10 | 5.00 | 5.05 | 7.6M |
| 2022-04-07 | 5.10 | 5.10 | 4.98 | 5.05 | 23.0M |
| 2022-04-05 | 5.15 | 5.15 | 5.10 | 5.15 | 5.1M |
| 2022-04-04 | 5.15 | 5.20 | 5.10 | 5.15 | 5.0M |
| 2022-04-01 | 5.10 | 5.20 | 5.10 | 5.15 | 8.7M |
| 2022-03-31 | 5.15 | 5.15 | 5.05 | 5.10 | 16.8M |
| 2022-03-30 | 5.15 | 5.20 | 5.10 | 5.15 | 11.5M |
| 2022-03-29 | 5.10 | 5.15 | 5.05 | 5.10 | 16.9M |
| 2022-03-28 | 5.05 | 5.20 | 5.05 | 5.05 | 19.9M |
| 2022-03-25 | 5.05 | 5.10 | 5.00 | 5.05 | 18.6M |
| 2022-03-24 | 5.10 | 5.15 | 5.05 | 5.05 | 11.3M |
| 2022-03-23 | 5.10 | 5.15 | 5.05 | 5.10 | 24.7M |
| 2022-03-22 | 5.15 | 5.15 | 5.05 | 5.10 | 61.8M |
| 2022-03-21 | 5.10 | 5.20 | 5.10 | 5.15 | 34.7M |
| 2022-03-18 | 5.35 | 5.35 | 5.10 | 5.10 | 49.6M |
| 2022-03-17 | 5.35 | 5.45 | 5.20 | 5.30 | 41.4M |
| 2022-03-16 | 5.30 | 5.40 | 5.30 | 5.35 | 20.1M |
| 2022-03-15 | 5.35 | 5.35 | 5.25 | 5.30 | 8.1M |
| 2022-03-14 | 5.30 | 5.35 | 5.25 | 5.30 | 8.4M |
| 2022-03-11 | 5.25 | 5.40 | 5.25 | 5.35 | 19.2M |
| 2022-03-10 | 5.30 | 5.40 | 5.20 | 5.25 | 25.9M |
| 2022-03-09 | 5.15 | 5.30 | 5.10 | 5.25 | 17.0M |
| 2022-03-08 | 5.15 | 5.20 | 5.00 | 5.15 | 19.0M |
| 2022-03-07 | 5.25 | 5.30 | 5.05 | 5.20 | 29.6M |
| 2022-03-04 | 5.40 | 5.45 | 5.30 | 5.35 | 16.7M |
| 2022-03-03 | 5.70 | 5.70 | 5.35 | 5.40 | 56.8M |
| 2022-03-02 | 5.70 | 5.75 | 5.55 | 5.65 | 17.3M |
| 2022-03-01 | 5.75 | 5.80 | 5.65 | 5.75 | 14.6M |
| 2022-02-28 | 5.45 | 5.80 | 5.40 | 5.80 | 35.6M |
| 2022-02-25 | 5.40 | 5.55 | 5.40 | 5.50 | 18.3M |
| 2022-02-24 | 5.55 | 5.60 | 5.40 | 5.40 | 35.9M |
| 2022-02-23 | 5.55 | 5.70 | 5.50 | 5.60 | 15.5M |
| 2022-02-22 | 5.45 | 5.65 | 5.35 | 5.55 | 30.2M |
| 2022-02-21 | 5.60 | 5.75 | 5.45 | 5.50 | 47.9M |
| 2022-02-18 | 5.45 | 5.80 | 5.40 | 5.65 | 57.2M |
| 2022-02-17 | 5.35 | 5.55 | 5.35 | 5.40 | 40.8M |
| 2022-02-15 | 5.30 | 5.40 | 5.20 | 5.30 | 19.8M |
| 2022-02-14 | 5.35 | 5.45 | 5.30 | 5.30 | 11.3M |
| 2022-02-11 | 5.35 | 5.45 | 5.35 | 5.35 | 24.5M |
| 2022-02-10 | 5.35 | 5.50 | 5.30 | 5.35 | 31.3M |
| 2022-02-09 | 5.55 | 5.60 | 5.35 | 5.35 | 45.2M |
| 2022-02-08 | 5.60 | 5.75 | 5.55 | 5.55 | 51.1M |
| 2022-02-07 | 5.76 | 5.86 | 5.66 | 5.81 | 63.7M |
| 2022-02-04 | 5.57 | 5.76 | 5.57 | 5.71 | 64.5M |
| 2022-02-03 | 5.33 | 5.57 | 5.28 | 5.52 | 50.0M |
| 2022-02-02 | 5.42 | 5.42 | 5.28 | 5.38 | 10.8M |
| 2022-02-01 | 5.33 | 5.42 | 5.28 | 5.38 | 33.3M |
| 2022-01-31 | 5.28 | 5.38 | 5.23 | 5.28 | 27.1M |
| 2022-01-28 | 5.33 | 5.38 | 5.18 | 5.28 | 42.9M |
| 2022-01-27 | 5.33 | 5.38 | 5.23 | 5.33 | 48.9M |
| 2022-01-26 | 5.81 | 5.86 | 5.28 | 5.33 | 135.0M |
| 2022-01-25 | 5.76 | 5.95 | 5.76 | 5.86 | 36.5M |
| 2022-01-24 | 6.05 | 6.05 | 5.76 | 5.81 | 52.1M |
| 2022-01-21 | 6.19 | 6.19 | 6.00 | 6.05 | 30.7M |
| 2022-01-20 | 6.14 | 6.34 | 6.14 | 6.19 | 20.7M |
| 2022-01-19 | 6.29 | 6.34 | 6.10 | 6.14 | 22.6M |
| 2022-01-18 | 6.38 | 6.38 | 6.24 | 6.24 | 13.8M |
| 2022-01-17 | 6.38 | 6.43 | 6.34 | 6.34 | 7.7M |
| 2022-01-14 | 6.43 | 6.43 | 6.34 | 6.34 | 10.4M |
| 2022-01-13 | 6.53 | 6.62 | 6.43 | 6.43 | 30.5M |
| 2022-01-12 | 6.29 | 6.48 | 6.24 | 6.43 | 31.0M |
| 2022-01-11 | 6.24 | 6.38 | 6.24 | 6.24 | 20.8M |
| 2022-01-10 | 6.34 | 6.38 | 6.19 | 6.24 | 17.2M |
| 2022-01-07 | 6.19 | 6.38 | 6.14 | 6.29 | 25.3M |
| 2022-01-06 | 6.29 | 6.38 | 6.19 | 6.24 | 31.2M |
| 2022-01-05 | 6.38 | 6.43 | 6.34 | 6.38 | 24.2M |
| 2022-01-04 | 6.38 | 6.43 | 6.34 | 6.34 | 17.3M |