1.66
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 1.15 | 1.16 | 1.14 | 1.14 | 0.4M |
| 2024-12-30 | 1.16 | 1.16 | 1.13 | 1.15 | 0.3M |
| 2024-12-27 | 1.15 | 1.16 | 1.14 | 1.16 | 0.7M |
| 2024-12-26 | 1.15 | 1.16 | 1.15 | 1.15 | 0.1M |
| 2024-12-24 | 1.16 | 1.17 | 1.13 | 1.15 | 2.1M |
| 2024-12-23 | 1.17 | 1.17 | 1.16 | 1.16 | 0.1M |
| 2024-12-20 | 1.18 | 1.18 | 1.16 | 1.16 | 0.1M |
| 2024-12-19 | 1.17 | 1.18 | 1.16 | 1.18 | 0.0M |
| 2024-12-18 | 1.18 | 1.19 | 1.17 | 1.19 | 0.2M |
| 2024-12-17 | 1.18 | 1.19 | 1.17 | 1.19 | 0.1M |
| 2024-12-16 | 1.18 | 1.19 | 1.17 | 1.17 | 0.1M |
| 2024-12-13 | 1.22 | 1.24 | 1.18 | 1.18 | 0.5M |
| 2024-12-12 | 1.24 | 1.25 | 1.20 | 1.22 | 0.1M |
| 2024-12-11 | 1.26 | 1.26 | 1.22 | 1.25 | 0.1M |
| 2024-12-10 | 1.27 | 1.31 | 1.25 | 1.27 | 0.5M |
| 2024-12-09 | 1.17 | 1.28 | 1.17 | 1.27 | 1.3M |
| 2024-12-06 | 1.16 | 1.18 | 1.15 | 1.18 | 1.6M |
| 2024-12-05 | 1.17 | 1.17 | 1.15 | 1.17 | 2.0M |
| 2024-12-04 | 1.17 | 1.18 | 1.16 | 1.18 | 0.8M |
| 2024-12-03 | 1.17 | 1.17 | 1.15 | 1.17 | 0.9M |
| 2024-12-02 | 1.15 | 1.17 | 1.15 | 1.17 | 0.1M |
| 2024-11-29 | 1.16 | 1.16 | 1.13 | 1.15 | 0.3M |
| 2024-11-28 | 1.16 | 1.16 | 1.16 | 1.16 | 0.3M |
| 2024-11-27 | 1.16 | 1.17 | 1.15 | 1.16 | 0.6M |
| 2024-11-26 | 1.20 | 1.20 | 1.12 | 1.16 | 1.8M |
| 2024-11-25 | 1.21 | 1.23 | 1.21 | 1.23 | 0.6M |
| 2024-11-22 | 1.21 | 1.21 | 1.20 | 1.20 | 0.1M |
| 2024-11-21 | 1.21 | 1.21 | 1.20 | 1.21 | 0.2M |
| 2024-11-20 | 1.20 | 1.22 | 1.20 | 1.21 | 0.5M |
| 2024-11-19 | 1.19 | 1.20 | 1.18 | 1.20 | 0.2M |
| 2024-11-18 | 1.21 | 1.21 | 1.18 | 1.20 | 1.5M |
| 2024-11-15 | 1.20 | 1.22 | 1.20 | 1.21 | 0.6M |
| 2024-11-14 | 1.28 | 1.28 | 1.13 | 1.20 | 5.1M |
| 2024-11-13 | 1.37 | 1.37 | 1.27 | 1.28 | 0.9M |
| 2024-11-12 | 1.39 | 1.39 | 1.36 | 1.37 | 0.2M |
| 2024-11-11 | 1.40 | 1.41 | 1.38 | 1.38 | 0.2M |
| 2024-11-08 | 1.40 | 1.41 | 1.40 | 1.40 | 0.2M |
| 2024-11-07 | 1.41 | 1.42 | 1.39 | 1.40 | 1.2M |
| 2024-11-06 | 1.39 | 1.43 | 1.39 | 1.42 | 1.2M |
| 2024-11-05 | 1.39 | 1.39 | 1.38 | 1.39 | 0.2M |
| 2024-11-04 | 1.40 | 1.40 | 1.39 | 1.39 | 0.1M |
| 2024-11-01 | 1.40 | 1.40 | 1.40 | 1.40 | 0.0M |
| 2024-10-30 | 1.40 | 1.40 | 1.39 | 1.39 | 0.2M |
| 2024-10-29 | 1.40 | 1.40 | 1.40 | 1.40 | 0.1M |
| 2024-10-28 | 1.42 | 1.42 | 1.40 | 1.40 | 0.2M |
| 2024-10-25 | 1.43 | 1.43 | 1.40 | 1.41 | 0.1M |
| 2024-10-24 | 1.38 | 1.45 | 1.37 | 1.42 | 0.9M |
| 2024-10-23 | 1.38 | 1.38 | 1.37 | 1.38 | 0.1M |
| 2024-10-22 | 1.38 | 1.38 | 1.37 | 1.37 | 0.1M |
| 2024-10-21 | 1.37 | 1.38 | 1.37 | 1.38 | 0.1M |
| 2024-10-18 | 1.38 | 1.38 | 1.36 | 1.37 | 0.1M |
| 2024-10-17 | 1.38 | 1.38 | 1.35 | 1.36 | 0.7M |
| 2024-10-15 | 1.39 | 1.40 | 1.37 | 1.37 | 0.9M |
| 2024-10-14 | 1.42 | 1.43 | 1.39 | 1.39 | 0.1M |
| 2024-10-11 | 1.42 | 1.42 | 1.38 | 1.42 | 0.3M |
| 2024-10-10 | 1.42 | 1.44 | 1.42 | 1.43 | 0.1M |
| 2024-10-09 | 1.46 | 1.46 | 1.43 | 1.43 | 0.7M |
| 2024-10-08 | 1.46 | 1.46 | 1.44 | 1.46 | 0.1M |
| 2024-10-07 | 1.44 | 1.46 | 1.44 | 1.46 | 0.0M |
| 2024-10-04 | 1.43 | 1.46 | 1.43 | 1.45 | 0.2M |
| 2024-10-03 | 1.43 | 1.45 | 1.40 | 1.43 | 0.1M |
| 2024-10-02 | 1.47 | 1.47 | 1.43 | 1.45 | 0.2M |
| 2024-10-01 | 1.47 | 1.47 | 1.46 | 1.47 | 0.2M |
| 2024-09-30 | 1.52 | 1.52 | 1.47 | 1.47 | 0.2M |
| 2024-09-27 | 1.54 | 1.54 | 1.49 | 1.50 | 0.5M |
| 2024-09-26 | 1.54 | 1.54 | 1.52 | 1.52 | 0.4M |
| 2024-09-25 | 1.56 | 1.58 | 1.53 | 1.54 | 0.4M |
| 2024-09-24 | 1.50 | 1.60 | 1.49 | 1.57 | 1.7M |
| 2024-09-23 | 1.52 | 1.52 | 1.49 | 1.50 | 0.2M |
| 2024-09-20 | 1.52 | 1.53 | 1.52 | 1.52 | 0.2M |
| 2024-09-19 | 1.54 | 1.54 | 1.48 | 1.52 | 0.6M |
| 2024-09-18 | 1.53 | 1.59 | 1.53 | 1.54 | 1.2M |
| 2024-09-17 | 1.44 | 1.53 | 1.44 | 1.52 | 0.7M |
| 2024-09-13 | 1.43 | 1.44 | 1.42 | 1.44 | 0.4M |
| 2024-09-12 | 1.43 | 1.45 | 1.38 | 1.44 | 0.2M |
| 2024-09-11 | 1.40 | 1.45 | 1.34 | 1.42 | 1.1M |
| 2024-09-10 | 1.35 | 1.43 | 1.35 | 1.41 | 0.7M |
| 2024-09-09 | 1.37 | 1.37 | 1.35 | 1.35 | 0.3M |
| 2024-09-06 | 1.35 | 1.40 | 1.33 | 1.38 | 0.9M |
| 2024-09-05 | 1.44 | 1.44 | 1.27 | 1.35 | 3.2M |
| 2024-09-04 | 1.48 | 1.48 | 1.42 | 1.43 | 2.3M |
| 2024-09-03 | 1.49 | 1.50 | 1.49 | 1.50 | 0.4M |
| 2024-09-02 | 1.54 | 1.54 | 1.49 | 1.49 | 0.9M |
| 2024-08-30 | 1.51 | 1.55 | 1.51 | 1.54 | 0.7M |
| 2024-08-29 | 1.55 | 1.55 | 1.49 | 1.51 | 0.9M |
| 2024-08-28 | 1.56 | 1.57 | 1.49 | 1.57 | 2.3M |
| 2024-08-27 | 1.60 | 1.60 | 1.58 | 1.58 | 0.4M |
| 2024-08-26 | 1.63 | 1.63 | 1.61 | 1.61 | 0.2M |
| 2024-08-23 | 1.61 | 1.63 | 1.59 | 1.63 | 1.2M |
| 2024-08-22 | 1.65 | 1.65 | 1.61 | 1.61 | 0.2M |
| 2024-08-21 | 1.61 | 1.66 | 1.60 | 1.65 | 1.6M |
| 2024-08-20 | 1.62 | 1.63 | 1.57 | 1.61 | 0.9M |
| 2024-08-19 | 1.65 | 1.66 | 1.61 | 1.62 | 1.3M |
| 2024-08-16 | 1.70 | 1.70 | 1.65 | 1.67 | 0.8M |
| 2024-08-15 | 1.70 | 1.71 | 1.69 | 1.70 | 0.8M |
| 2024-08-14 | 1.74 | 1.76 | 1.68 | 1.70 | 2.3M |
| 2024-08-13 | 1.74 | 1.77 | 1.73 | 1.74 | 3.5M |
| 2024-08-12 | 1.73 | 1.73 | 1.69 | 1.70 | 2.5M |
| 2024-08-09 | 1.70 | 1.73 | 1.68 | 1.72 | 4.2M |
| 2024-08-08 | 1.66 | 1.70 | 1.66 | 1.68 | 1.1M |
| 2024-08-07 | 1.68 | 1.69 | 1.64 | 1.69 | 2.3M |
| 2024-08-06 | 1.58 | 1.71 | 1.53 | 1.68 | 3.1M |
| 2024-08-05 | 1.63 | 1.65 | 1.45 | 1.59 | 9.2M |
| 2024-08-02 | 1.72 | 1.72 | 1.67 | 1.68 | 2.4M |
| 2024-08-01 | 1.74 | 1.75 | 1.72 | 1.74 | 1.7M |
| 2024-07-31 | 1.70 | 1.76 | 1.69 | 1.74 | 3.9M |
| 2024-07-30 | 1.80 | 1.81 | 1.71 | 1.71 | 2.9M |
| 2024-07-29 | 1.73 | 1.83 | 1.73 | 1.79 | 3.9M |
| 2024-07-26 | 1.70 | 1.78 | 1.68 | 1.72 | 12.2M |
| 2024-07-25 | 1.68 | 1.71 | 1.64 | 1.70 | 7.1M |
| 2024-07-24 | 1.72 | 1.73 | 1.68 | 1.70 | 7.2M |
| 2024-07-23 | 1.65 | 1.75 | 1.63 | 1.72 | 106.8M |