Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 2.55 | 2.69 | 2.55 | 2.69 | 0.0M |
| 2024-12-30 | 2.72 | 2.96 | 2.70 | 2.75 | 0.0M |
| 2024-12-27 | 3.19 | 3.35 | 2.97 | 3.35 | 0.0M |
| 2024-12-26 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2024-12-24 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0M |
| 2024-12-23 | 3.58 | 3.69 | 3.45 | 3.69 | 0.0M |
| 2024-12-20 | 3.15 | 3.20 | 2.95 | 3.20 | 0.0M |
| 2024-12-19 | 2.59 | 3.07 | 2.59 | 2.95 | 0.0M |
| 2024-12-18 | 3.61 | 3.61 | 1.50 | 2.50 | 0.0M |
| 2024-12-17 | 3.50 | 3.60 | 3.00 | 3.60 | 0.0M |
| 2024-12-16 | 3.44 | 3.66 | 2.81 | 3.43 | 0.0M |
| 2024-12-13 | 4.00 | 4.00 | 3.17 | 3.78 | 0.0M |
| 2024-12-12 | 3.80 | 4.53 | 3.80 | 4.50 | 0.0M |
| 2024-12-11 | 4.05 | 4.05 | 3.80 | 3.83 | 0.0M |
| 2024-12-10 | 4.70 | 4.89 | 4.04 | 4.60 | 0.0M |
| 2024-12-09 | 4.87 | 4.87 | 4.21 | 4.21 | 0.0M |
| 2024-12-06 | 4.84 | 4.87 | 4.75 | 4.75 | 0.0M |
| 2024-12-05 | 3.78 | 4.87 | 3.78 | 4.75 | 0.0M |
| 2024-12-04 | 4.30 | 4.83 | 3.73 | 4.83 | 0.0M |
| 2024-12-03 | 4.00 | 4.20 | 4.00 | 4.20 | 0.0M |
| 2024-12-02 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-11-27 | 4.15 | 4.15 | 3.25 | 3.90 | 0.0M |
| 2024-11-26 | 4.00 | 4.00 | 3.80 | 3.80 | 0.0M |
| 2024-11-25 | 3.99 | 4.50 | 3.97 | 4.47 | 0.0M |
| 2024-11-22 | 4.75 | 4.75 | 2.75 | 4.05 | 0.0M |
| 2024-11-21 | 5.00 | 5.07 | 4.75 | 5.03 | 0.0M |
| 2024-11-20 | 5.48 | 5.50 | 5.12 | 5.30 | 0.0M |
| 2024-11-15 | 5.64 | 5.74 | 5.64 | 5.64 | 0.0M |
| 2024-11-14 | 5.43 | 5.64 | 5.40 | 5.64 | 0.0M |
| 2024-11-13 | 5.25 | 5.30 | 5.25 | 5.30 | 0.0M |
| 2024-11-12 | 5.88 | 5.88 | 5.32 | 5.33 | 0.0M |
| 2024-11-11 | 5.70 | 5.90 | 5.70 | 5.82 | 0.0M |
| 2024-11-08 | 5.53 | 5.63 | 5.50 | 5.61 | 0.0M |
| 2024-11-07 | 5.39 | 5.61 | 4.83 | 5.49 | 0.0M |
| 2024-11-06 | 5.25 | 5.47 | 4.90 | 5.37 | 0.0M |
| 2024-11-05 | 5.90 | 5.90 | 3.99 | 5.00 | 0.0M |
| 2024-11-04 | 8.00 | 8.00 | 4.50 | 5.50 | 0.0M |
| 2024-11-01 | 8.00 | 9.00 | 8.00 | 9.00 | 0.0M |
| 2024-10-31 | 8.90 | 9.25 | 7.05 | 7.90 | 0.0M |
| 2024-10-30 | 8.05 | 9.00 | 8.05 | 9.00 | 0.0M |
| 2024-10-29 | 9.00 | 9.00 | 8.50 | 8.50 | 0.0M |
| 2024-10-28 | 8.75 | 12.00 | 7.90 | 7.90 | 0.0M |
| 2024-10-25 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-10-24 | 9.50 | 10.00 | 9.50 | 9.50 | 0.0M |
| 2024-10-23 | 7.60 | 10.00 | 7.50 | 9.50 | 0.0M |
| 2024-10-22 | 6.99 | 7.50 | 6.99 | 7.00 | 0.0M |
| 2024-10-21 | 5.35 | 7.00 | 5.35 | 6.98 | 0.0M |
| 2024-10-18 | 5.00 | 5.50 | 4.80 | 5.50 | 0.0M |
| 2024-10-17 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-10-16 | 5.75 | 5.75 | 3.63 | 5.70 | 0.0M |
| 2024-10-15 | 5.53 | 6.49 | 3.10 | 6.49 | 0.0M |
| 2024-10-14 | 5.27 | 6.18 | 5.27 | 5.89 | 0.0M |
| 2024-10-11 | 5.01 | 5.59 | 5.00 | 5.59 | 0.0M |
| 2024-10-10 | 5.31 | 5.79 | 5.21 | 5.36 | 0.0M |
| 2024-10-09 | 4.30 | 5.50 | 4.00 | 5.30 | 0.0M |
| 2024-10-08 | 8.25 | 8.25 | 4.35 | 4.35 | 0.0M |
| 2024-10-07 | 8.25 | 8.50 | 8.25 | 8.50 | 0.0M |
| 2024-10-04 | 9.00 | 9.00 | 8.00 | 8.25 | 0.0M |
| 2024-10-03 | 8.87 | 10.97 | 8.87 | 9.80 | 0.0M |
| 2024-10-02 | 8.70 | 8.87 | 7.01 | 8.87 | 0.0M |
| 2024-10-01 | 10.20 | 10.20 | 8.72 | 9.76 | 0.0M |
| 2024-09-30 | 10.20 | 11.00 | 10.20 | 11.00 | 0.0M |
| 2024-09-27 | 11.06 | 11.14 | 10.21 | 11.10 | 0.0M |
| 2024-09-26 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0M |
| 2024-09-25 | 10.02 | 11.03 | 10.02 | 11.03 | 0.0M |
| 2024-09-24 | 11.00 | 11.20 | 11.00 | 11.20 | 0.0M |
| 2024-09-19 | 11.30 | 11.40 | 10.50 | 11.20 | 0.0M |
| 2024-09-17 | 11.25 | 11.25 | 11.24 | 11.25 | 0.0M |
| 2024-09-16 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-09-13 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-09-12 | 11.00 | 11.30 | 11.00 | 11.00 | 0.0M |
| 2024-09-11 | 11.30 | 11.30 | 10.31 | 10.56 | 0.0M |
| 2024-09-10 | 12.00 | 12.25 | 10.50 | 10.50 | 0.0M |
| 2024-09-09 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-09-06 | 11.50 | 11.60 | 11.50 | 11.60 | 0.0M |
| 2024-09-04 | 11.80 | 11.80 | 11.80 | 11.80 | 0.0M |
| 2024-09-03 | 11.50 | 12.00 | 11.50 | 11.50 | 0.0M |
| 2024-08-30 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-08-29 | 13.10 | 13.10 | 13.00 | 13.00 | 0.0M |
| 2024-08-28 | 13.00 | 13.10 | 13.00 | 13.00 | 0.0M |
| 2024-08-27 | 12.80 | 13.00 | 12.50 | 13.00 | 0.0M |
| 2024-08-23 | 12.20 | 12.60 | 12.10 | 12.50 | 0.0M |
| 2024-08-21 | 11.20 | 12.50 | 11.10 | 12.00 | 0.0M |
| 2024-08-19 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-08-16 | 12.50 | 12.50 | 11.00 | 11.00 | 0.0M |
| 2024-08-15 | 12.50 | 12.50 | 11.50 | 12.20 | 0.0M |
| 2024-08-08 | 10.00 | 12.00 | 10.00 | 12.00 | 0.0M |
| 2024-08-07 | 11.99 | 12.50 | 11.99 | 12.50 | 0.0M |
| 2024-08-06 | 11.90 | 11.90 | 11.80 | 11.80 | 0.0M |
| 2024-08-05 | 12.40 | 12.40 | 10.20 | 12.00 | 0.0M |
| 2024-08-02 | 12.75 | 13.04 | 12.50 | 12.85 | 0.0M |
| 2024-08-01 | 13.50 | 13.50 | 13.50 | 13.50 | 0.0M |
| 2024-07-31 | 12.50 | 13.90 | 12.40 | 13.90 | 0.0M |
| 2024-07-30 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0M |
| 2024-07-29 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0M |
| 2024-07-23 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0M |
| 2024-07-22 | 12.50 | 13.00 | 12.20 | 12.20 | 0.0M |
| 2024-07-19 | 10.60 | 12.60 | 10.60 | 12.20 | 0.0M |
| 2024-07-18 | 13.50 | 13.50 | 10.60 | 10.60 | 0.0M |
| 2024-07-17 | 14.30 | 14.30 | 14.30 | 14.30 | 0.0M |
| 2024-07-16 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-07-15 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-07-12 | 13.00 | 14.00 | 13.00 | 14.00 | 0.0M |
| 2024-07-11 | 13.42 | 13.72 | 13.00 | 13.00 | 0.0M |
| 2024-07-10 | 13.40 | 13.40 | 13.30 | 13.40 | 0.0M |
| 2024-07-09 | 13.30 | 13.40 | 13.30 | 13.30 | 0.0M |
| 2024-07-08 | 12.20 | 13.30 | 11.00 | 13.30 | 0.0M |
| 2024-07-05 | 13.20 | 13.70 | 12.90 | 13.20 | 0.0M |
| 2024-07-03 | 13.00 | 13.20 | 13.00 | 13.00 | 0.0M |
| 2024-07-02 | 13.00 | 13.50 | 13.00 | 13.50 | 0.0M |
| 2024-07-01 | 13.00 | 13.00 | 12.80 | 13.00 | 0.0M |
| 2024-06-28 | 13.00 | 13.40 | 13.00 | 13.40 | 0.0M |
| 2024-06-27 | 13.00 | 13.50 | 12.20 | 13.00 | 0.0M |
| 2024-06-25 | 12.50 | 13.00 | 12.50 | 13.00 | 0.0M |
| 2024-06-24 | 13.80 | 13.80 | 13.50 | 13.50 | 0.0M |
| 2024-06-21 | 13.00 | 13.50 | 12.80 | 13.50 | 0.0M |
| 2024-06-20 | 12.70 | 12.70 | 12.70 | 12.70 | 0.0M |
| 2024-06-18 | 12.50 | 12.90 | 10.50 | 12.50 | 0.0M |
| 2024-06-14 | 13.50 | 13.50 | 13.50 | 13.50 | 0.0M |
| 2024-06-13 | 14.00 | 14.00 | 12.20 | 13.50 | 0.0M |
| 2024-06-12 | 14.00 | 14.00 | 13.50 | 13.50 | 0.0M |
| 2024-06-11 | 15.00 | 15.30 | 15.00 | 15.00 | 0.0M |
| 2024-06-07 | 17.20 | 17.80 | 15.30 | 15.30 | 0.0M |
| 2024-06-05 | 16.80 | 17.90 | 16.20 | 17.90 | 0.0M |
| 2024-05-31 | 18.20 | 18.20 | 17.80 | 17.80 | 0.0M |
| 2024-05-30 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-05-29 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-05-24 | 17.80 | 17.80 | 17.20 | 17.70 | 0.0M |
| 2024-05-23 | 17.80 | 18.00 | 17.80 | 18.00 | 0.0M |
| 2024-05-22 | 17.50 | 17.50 | 17.20 | 17.50 | 0.0M |
| 2024-05-21 | 15.50 | 16.50 | 15.50 | 16.50 | 0.0M |
| 2024-05-20 | 18.70 | 18.80 | 13.00 | 15.00 | 0.0M |
| 2024-05-17 | 18.50 | 19.00 | 17.50 | 19.00 | 0.0M |
| 2024-05-16 | 17.80 | 18.80 | 17.00 | 18.00 | 0.0M |
| 2024-05-15 | 17.00 | 17.80 | 16.90 | 17.80 | 0.0M |
| 2024-05-14 | 14.50 | 16.00 | 14.50 | 16.00 | 0.0M |
| 2024-05-13 | 16.00 | 16.00 | 14.00 | 14.00 | 0.0M |
| 2024-05-08 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-05-07 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-30 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-24 | 16.00 | 17.00 | 16.00 | 17.00 | 0.0M |
| 2024-04-23 | 15.00 | 16.00 | 15.00 | 16.00 | 0.0M |
| 2024-04-19 | 16.00 | 17.40 | 16.00 | 17.00 | 0.0M |
| 2024-04-18 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-04-16 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-04-12 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-04-11 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-10 | 16.00 | 17.00 | 16.00 | 17.00 | 0.0M |
| 2024-04-09 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-08 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-04-04 | 16.00 | 16.00 | 15.00 | 15.00 | 0.0M |
| 2024-04-03 | 16.60 | 17.00 | 14.10 | 14.10 | 0.0M |
| 2024-04-02 | 16.60 | 16.60 | 16.50 | 16.50 | 0.0M |
| 2024-03-28 | 16.50 | 16.50 | 16.50 | 16.50 | 0.0M |
| 2024-03-26 | 17.20 | 17.20 | 16.70 | 16.70 | 0.0M |
| 2024-03-25 | 16.70 | 16.70 | 16.70 | 16.70 | 0.0M |
| 2024-03-21 | 17.50 | 17.90 | 16.70 | 17.90 | 0.0M |
| 2024-03-20 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-03-15 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-03-14 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-03-12 | 18.00 | 19.90 | 17.10 | 19.00 | 0.0M |
| 2024-03-11 | 18.00 | 18.00 | 14.00 | 16.50 | 0.0M |
| 2024-03-08 | 18.00 | 19.20 | 18.00 | 19.20 | 0.0M |
| 2024-03-06 | 17.50 | 19.20 | 17.50 | 19.20 | 0.0M |
| 2024-03-05 | 17.00 | 17.00 | 16.20 | 16.20 | 0.0M |
| 2024-03-04 | 17.00 | 19.00 | 17.00 | 19.00 | 0.0M |
| 2024-02-26 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-02-23 | 19.00 | 20.00 | 19.00 | 20.00 | 0.0M |
| 2024-02-22 | 21.50 | 21.50 | 12.00 | 17.00 | 0.0M |
| 2024-02-21 | 21.40 | 21.50 | 19.00 | 19.00 | 0.0M |
| 2024-02-20 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-02-15 | 21.50 | 21.50 | 21.50 | 21.50 | 0.0M |
| 2024-02-14 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-02-13 | 19.50 | 22.00 | 18.50 | 20.00 | 0.0M |
| 2024-02-12 | 21.40 | 21.50 | 21.00 | 21.00 | 0.0M |
| 2024-02-09 | 21.00 | 21.50 | 21.00 | 21.50 | 0.0M |
| 2024-02-08 | 19.20 | 21.90 | 19.20 | 21.50 | 0.0M |
| 2024-02-07 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-02-06 | 18.70 | 19.00 | 18.70 | 19.00 | 0.0M |
| 2024-02-01 | 19.20 | 19.50 | 19.00 | 19.40 | 0.0M |
| 2024-01-31 | 18.10 | 19.20 | 17.00 | 19.00 | 0.0M |
| 2024-01-30 | 16.90 | 18.00 | 16.90 | 18.00 | 0.0M |
| 2024-01-29 | 15.00 | 17.00 | 15.00 | 17.00 | 0.0M |
| 2024-01-26 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-01-25 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-01-24 | 17.50 | 17.50 | 16.80 | 16.80 | 0.0M |
| 2024-01-23 | 16.50 | 17.50 | 16.50 | 17.50 | 0.0M |
| 2024-01-22 | 17.00 | 17.00 | 15.20 | 16.50 | 0.0M |
| 2024-01-19 | 17.50 | 17.50 | 14.00 | 14.00 | 0.0M |
| 2024-01-18 | 17.00 | 17.50 | 15.50 | 17.50 | 0.0M |
| 2024-01-17 | 17.50 | 17.50 | 16.00 | 17.00 | 0.0M |
| 2024-01-16 | 15.00 | 17.10 | 15.00 | 17.00 | 0.0M |
| 2024-01-12 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-01-11 | 17.00 | 17.00 | 14.00 | 16.00 | 0.0M |
| 2024-01-10 | 16.50 | 16.50 | 16.00 | 16.00 | 0.0M |
| 2024-01-09 | 15.50 | 15.50 | 15.50 | 15.50 | 0.0M |
| 2024-01-08 | 13.00 | 14.00 | 13.00 | 14.00 | 0.0M |
| 2024-01-05 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-01-04 | 13.50 | 14.00 | 13.50 | 14.00 | 0.0M |
| 2024-01-03 | 13.50 | 13.50 | 13.50 | 13.50 | 0.0M |
| 2024-01-02 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |