7.80
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 4.88 | 4.98 | 4.88 | 4.98 | 0.0M |
| 2022-12-29 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2022-12-28 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2022-12-23 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2022-12-22 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |
| 2022-12-21 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2022-12-20 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2022-12-19 | 4.56 | 5.10 | 4.56 | 5.10 | 0.0M |
| 2022-12-16 | 4.62 | 4.88 | 4.62 | 4.88 | 0.0M |
| 2022-12-15 | 4.80 | 5.05 | 4.80 | 5.05 | 0.0M |
| 2022-12-14 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2022-12-13 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2022-12-12 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2022-12-09 | 4.94 | 5.20 | 4.94 | 5.20 | 0.0M |
| 2022-12-08 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-12-07 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2022-12-06 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0M |
| 2022-12-05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2022-12-02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2022-12-01 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2022-11-30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-11-29 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-11-28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-11-25 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-11-24 | 5.10 | 5.60 | 5.10 | 5.60 | 0.0M |
| 2022-11-23 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2022-11-22 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2022-11-21 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2022-11-18 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-11-17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-11-16 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2022-11-15 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2022-11-14 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2022-11-11 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2022-11-10 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-11-09 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2022-11-08 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2022-11-07 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-11-04 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-11-03 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-11-02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-11-01 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-10-31 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2022-10-28 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-10-27 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2022-10-26 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0M |
| 2022-10-25 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2022-10-24 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2022-10-21 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2022-10-20 | 4.74 | 5.35 | 4.74 | 5.35 | 0.0M |
| 2022-10-19 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-10-18 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2022-10-17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-10-14 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2022-10-13 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2022-10-12 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2022-10-11 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-10-10 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2022-10-07 | 4.92 | 6.30 | 4.92 | 6.30 | 0.0M |
| 2022-10-06 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2022-10-05 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2022-10-04 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2022-10-03 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2022-09-30 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0M |
| 2022-09-29 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0M |
| 2022-09-28 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2022-09-27 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2022-09-26 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2022-09-23 | 5.35 | 5.35 | 5.20 | 5.20 | 0.0M |
| 2022-09-22 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2022-09-21 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2022-09-20 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2022-09-16 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2022-09-15 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-09-14 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2022-09-13 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2022-09-12 | 5.85 | 6.40 | 5.85 | 6.40 | 0.0M |
| 2022-09-09 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-09-08 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2022-09-07 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2022-09-06 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2022-09-05 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2022-09-02 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |
| 2022-09-01 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2022-08-31 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2022-08-30 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2022-08-29 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2022-08-26 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2022-08-25 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-08-24 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2022-08-23 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2022-08-22 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2022-08-19 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2022-08-18 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2022-08-17 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2022-08-16 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2022-08-15 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2022-08-12 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2022-08-11 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
| 2022-08-10 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2022-08-09 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2022-08-08 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2022-08-05 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2022-08-04 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2022-08-03 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2022-08-02 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2022-08-01 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2022-07-29 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2022-07-28 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2022-07-27 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2022-07-26 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2022-07-25 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2022-07-22 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2022-07-21 | 6.45 | 6.45 | 6.45 | 6.45 | 0.0M |
| 2022-07-20 | 6.35 | 6.35 | 6.35 | 6.35 | 0.0M |
| 2022-07-19 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2022-07-18 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2022-07-15 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2022-07-14 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0M |
| 2022-07-13 | 6.80 | 6.80 | 6.80 | 6.80 | 0.0M |
| 2022-07-12 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2022-07-11 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0M |
| 2022-07-08 | 6.90 | 6.90 | 6.90 | 6.90 | 0.0M |
| 2022-07-07 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-07-06 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0M |
| 2022-07-05 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-07-04 | 7.20 | 7.20 | 7.20 | 7.20 | 0.0M |
| 2022-07-01 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-06-30 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
| 2022-06-21 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-06-20 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2022-06-17 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2022-06-16 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-06-15 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-06-10 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-06-09 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0M |
| 2022-06-08 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0M |
| 2022-06-07 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-06-06 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2022-06-03 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-06-02 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-06-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-05-31 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0M |
| 2022-05-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-05-26 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-05-25 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-05-24 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2022-05-23 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0M |
| 2022-05-20 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2022-05-19 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-05-18 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2022-05-17 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2022-05-16 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2022-05-13 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-05-12 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-05-11 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-05-10 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-05-09 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-05-06 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0M |
| 2022-05-05 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0M |
| 2022-05-04 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-05-03 | 8.40 | 8.40 | 8.40 | 8.40 | 0.0M |
| 2022-04-29 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-04-28 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-04-27 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2022-04-26 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2022-04-25 | 8.30 | 8.30 | 8.30 | 8.30 | 0.0M |
| 2022-04-22 | 8.60 | 8.60 | 8.60 | 8.60 | 0.0M |
| 2022-04-21 | 8.60 | 8.60 | 8.60 | 8.60 | 0.0M |
| 2022-04-20 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0M |
| 2022-04-19 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0M |
| 2022-04-14 | 8.50 | 8.50 | 8.50 | 8.50 | 0.0M |
| 2022-04-13 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0M |
| 2022-04-12 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0M |
| 2022-04-11 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2022-04-08 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2022-04-07 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2022-04-06 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2022-04-05 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2022-04-04 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2022-04-01 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0M |
| 2022-03-31 | 9.12 | 9.21 | 9.12 | 9.21 | 0.0M |
| 2022-03-30 | 9.32 | 9.32 | 9.32 | 9.32 | 0.0M |
| 2022-03-29 | 9.23 | 9.23 | 9.23 | 9.23 | 0.0M |
| 2022-03-28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.0M |
| 2022-03-25 | 9.13 | 9.13 | 9.13 | 9.13 | 0.0M |
| 2022-03-24 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0M |
| 2022-03-23 | 9.52 | 9.52 | 9.52 | 9.52 | 0.0M |
| 2022-03-22 | 9.41 | 10.31 | 9.41 | 10.31 | 0.0M |
| 2022-03-21 | 9.60 | 9.60 | 9.60 | 9.60 | 0.0M |
| 2022-03-18 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2022-03-17 | 9.47 | 9.47 | 9.47 | 9.47 | 0.0M |
| 2022-03-16 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0M |
| 2022-03-15 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0M |
| 2022-03-14 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0M |
| 2022-03-11 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2022-03-10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.0M |
| 2022-03-09 | 8.63 | 8.63 | 8.63 | 8.63 | 0.0M |
| 2022-03-08 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2022-03-07 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0M |
| 2022-03-04 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0M |
| 2022-03-03 | 9.78 | 9.78 | 9.78 | 9.78 | 0.0M |
| 2022-03-02 | 9.72 | 9.72 | 9.72 | 9.72 | 0.0M |
| 2022-03-01 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0M |
| 2022-02-28 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0M |
| 2022-02-25 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0M |
| 2022-02-24 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0M |
| 2022-02-23 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0M |
| 2022-02-22 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0M |
| 2022-02-21 | 10.19 | 10.19 | 10.19 | 10.19 | 0.0M |
| 2022-02-18 | 10.22 | 10.22 | 10.22 | 10.22 | 0.0M |
| 2022-02-17 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0M |
| 2022-02-16 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2022-02-15 | 10.31 | 10.31 | 10.31 | 10.31 | 0.0M |
| 2022-02-14 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0M |
| 2022-02-11 | 10.59 | 10.59 | 10.59 | 10.59 | 0.0M |
| 2022-02-10 | 10.58 | 10.58 | 10.58 | 10.58 | 0.0M |
| 2022-02-09 | 10.40 | 10.40 | 10.40 | 10.40 | 0.0M |
| 2022-02-08 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0M |
| 2022-02-07 | 10.16 | 10.16 | 10.16 | 10.16 | 0.0M |
| 2022-02-04 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0M |
| 2022-02-03 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0M |
| 2022-02-02 | 10.55 | 10.55 | 10.55 | 10.55 | 0.0M |
| 2022-02-01 | 10.50 | 10.50 | 10.50 | 10.50 | 0.0M |
| 2022-01-31 | 10.28 | 10.28 | 10.28 | 10.28 | 0.0M |
| 2022-01-28 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0M |
| 2022-01-27 | 10.34 | 10.34 | 10.34 | 10.34 | 0.0M |
| 2022-01-26 | 10.52 | 11.47 | 10.52 | 11.47 | 0.0M |
| 2022-01-25 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0M |
| 2022-01-24 | 10.50 | 10.50 | 10.50 | 10.50 | 0.0M |
| 2022-01-21 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0M |
| 2022-01-20 | 10.83 | 10.83 | 10.83 | 10.83 | 0.0M |
| 2022-01-19 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0M |
| 2022-01-18 | 10.67 | 10.67 | 10.67 | 10.67 | 0.0M |
| 2022-01-17 | 10.80 | 10.80 | 10.80 | 10.80 | 0.0M |
| 2022-01-14 | 10.74 | 10.74 | 10.74 | 10.74 | 0.0M |
| 2022-01-13 | 10.62 | 11.51 | 10.62 | 11.51 | 0.0M |
| 2022-01-12 | 11.15 | 11.15 | 11.15 | 11.15 | 0.0M |
| 2022-01-11 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0M |
| 2022-01-10 | 11.23 | 11.23 | 11.23 | 11.23 | 0.0M |
| 2022-01-07 | 11.17 | 11.17 | 11.17 | 11.17 | 0.0M |
| 2022-01-06 | 11.05 | 11.05 | 11.05 | 11.05 | 0.0M |
| 2022-01-05 | 11.13 | 11.13 | 11.13 | 11.13 | 0.0M |
| 2022-01-04 | 11.30 | 11.30 | 11.30 | 11.30 | 0.0M |