4.48
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.47 | 4.51 | 4.45 | 4.48 | 8.7M |
| 2025-09-25 | 4.53 | 4.55 | 4.48 | 4.49 | 10.8M |
| 2025-09-24 | 4.49 | 4.54 | 4.48 | 4.53 | 12.1M |
| 2025-09-23 | 4.51 | 4.51 | 4.40 | 4.49 | 18.8M |
| 2025-09-22 | 4.61 | 4.61 | 4.50 | 4.53 | 17.2M |
| 2025-09-19 | 4.48 | 4.73 | 4.46 | 4.62 | 35.3M |
| 2025-09-18 | 4.55 | 4.57 | 4.46 | 4.47 | 14.1M |
| 2025-09-17 | 4.56 | 4.56 | 4.52 | 4.53 | 10.5M |
| 2025-09-16 | 4.57 | 4.59 | 4.51 | 4.57 | 14.3M |
| 2025-09-15 | 4.61 | 4.62 | 4.55 | 4.57 | 13.6M |
| 2025-09-12 | 4.59 | 4.61 | 4.53 | 4.60 | 18.6M |
| 2025-09-11 | 4.55 | 4.58 | 4.50 | 4.57 | 13.1M |
| 2025-09-10 | 4.53 | 4.55 | 4.49 | 4.54 | 9.7M |
| 2025-09-09 | 4.52 | 4.57 | 4.51 | 4.52 | 15.5M |
| 2025-09-08 | 4.48 | 4.52 | 4.46 | 4.52 | 12.2M |
| 2025-09-05 | 4.41 | 4.48 | 4.40 | 4.47 | 10.6M |
| 2025-09-04 | 4.42 | 4.44 | 4.37 | 4.40 | 11.3M |
| 2025-09-03 | 4.47 | 4.49 | 4.41 | 4.41 | 13.6M |
| 2025-09-02 | 4.53 | 4.53 | 4.45 | 4.47 | 16.8M |
| 2025-09-01 | 4.55 | 4.56 | 4.51 | 4.53 | 13.9M |
| 2025-08-29 | 4.52 | 4.59 | 4.50 | 4.55 | 16.0M |
| 2025-08-28 | 4.53 | 4.58 | 4.44 | 4.51 | 27.5M |
| 2025-08-27 | 4.67 | 4.71 | 4.55 | 4.55 | 29.0M |
| 2025-08-26 | 4.69 | 4.71 | 4.63 | 4.68 | 23.2M |
| 2025-08-25 | 4.60 | 4.70 | 4.57 | 4.69 | 39.9M |
| 2025-08-22 | 4.59 | 4.61 | 4.53 | 4.60 | 23.9M |
| 2025-08-21 | 4.56 | 4.60 | 4.55 | 4.59 | 24.7M |
| 2025-08-20 | 4.54 | 4.55 | 4.51 | 4.55 | 19.6M |
| 2025-08-19 | 4.54 | 4.56 | 4.50 | 4.54 | 22.4M |
| 2025-08-18 | 4.54 | 4.60 | 4.52 | 4.55 | 29.1M |
| 2025-08-15 | 4.50 | 4.55 | 4.49 | 4.54 | 29.2M |
| 2025-08-14 | 4.67 | 4.69 | 4.51 | 4.52 | 46.2M |
| 2025-08-13 | 4.78 | 4.78 | 4.66 | 4.67 | 77.3M |
| 2025-08-12 | 4.67 | 4.98 | 4.60 | 4.86 | 117.4M |
| 2025-08-11 | 4.91 | 5.10 | 4.71 | 4.74 | 146.9M |
| 2025-08-08 | 4.40 | 4.85 | 4.39 | 4.74 | 73.7M |
| 2025-08-07 | 4.43 | 4.44 | 4.39 | 4.41 | 11.4M |
| 2025-08-06 | 4.43 | 4.44 | 4.39 | 4.44 | 12.5M |
| 2025-08-05 | 4.41 | 4.44 | 4.39 | 4.43 | 10.0M |
| 2025-08-04 | 4.42 | 4.42 | 4.36 | 4.41 | 10.1M |
| 2025-08-01 | 4.43 | 4.44 | 4.38 | 4.41 | 11.2M |
| 2025-07-31 | 4.54 | 4.54 | 4.39 | 4.41 | 24.6M |
| 2025-07-30 | 4.55 | 4.60 | 4.51 | 4.53 | 13.3M |
| 2025-07-29 | 4.59 | 4.61 | 4.51 | 4.56 | 13.7M |
| 2025-07-28 | 4.58 | 4.66 | 4.52 | 4.58 | 19.5M |
| 2025-07-25 | 4.62 | 4.77 | 4.58 | 4.60 | 32.3M |
| 2025-07-24 | 4.56 | 4.62 | 4.55 | 4.62 | 17.3M |
| 2025-07-23 | 4.63 | 4.66 | 4.56 | 4.57 | 27.1M |
| 2025-07-22 | 4.55 | 4.61 | 4.48 | 4.59 | 26.1M |
| 2025-07-21 | 4.40 | 4.58 | 4.40 | 4.57 | 32.4M |
| 2025-07-18 | 4.31 | 4.38 | 4.30 | 4.36 | 13.4M |
| 2025-07-17 | 4.32 | 4.33 | 4.28 | 4.31 | 8.8M |
| 2025-07-16 | 4.30 | 4.32 | 4.28 | 4.31 | 9.7M |
| 2025-07-15 | 4.37 | 4.38 | 4.27 | 4.30 | 19.4M |
| 2025-07-14 | 4.42 | 4.44 | 4.39 | 4.39 | 10.9M |
| 2025-07-11 | 4.43 | 4.45 | 4.39 | 4.42 | 11.8M |
| 2025-07-10 | 4.37 | 4.44 | 4.35 | 4.43 | 15.4M |
| 2025-07-09 | 4.36 | 4.40 | 4.35 | 4.35 | 12.4M |
| 2025-07-08 | 4.31 | 4.41 | 4.30 | 4.38 | 18.5M |
| 2025-07-07 | 4.28 | 4.32 | 4.25 | 4.31 | 11.0M |
| 2025-07-04 | 4.27 | 4.35 | 4.27 | 4.29 | 14.2M |
| 2025-07-03 | 4.28 | 4.30 | 4.26 | 4.28 | 12.4M |
| 2025-07-02 | 4.23 | 4.29 | 4.22 | 4.27 | 14.7M |
| 2025-07-01 | 4.24 | 4.24 | 4.20 | 4.23 | 10.2M |
| 2025-06-30 | 4.22 | 4.25 | 4.22 | 4.23 | 8.6M |
| 2025-06-27 | 4.24 | 4.27 | 4.22 | 4.23 | 11.1M |
| 2025-06-26 | 4.25 | 4.26 | 4.22 | 4.23 | 10.2M |
| 2025-06-25 | 4.26 | 4.26 | 4.21 | 4.25 | 10.5M |
| 2025-06-24 | 4.21 | 4.25 | 4.20 | 4.25 | 7.9M |
| 2025-06-23 | 4.20 | 4.23 | 4.16 | 4.22 | 7.7M |
| 2025-06-20 | 4.20 | 4.22 | 4.18 | 4.19 | 5.3M |
| 2025-06-19 | 4.21 | 4.22 | 4.16 | 4.20 | 7.8M |
| 2025-06-18 | 4.25 | 4.26 | 4.22 | 4.22 | 6.6M |
| 2025-06-17 | 4.22 | 4.25 | 4.22 | 4.25 | 6.2M |
| 2025-06-16 | 4.21 | 4.24 | 4.20 | 4.23 | 6.0M |
| 2025-06-13 | 4.24 | 4.25 | 4.21 | 4.21 | 7.0M |
| 2025-06-12 | 4.23 | 4.27 | 4.20 | 4.25 | 7.0M |
| 2025-06-11 | 4.21 | 4.25 | 4.21 | 4.23 | 5.6M |
| 2025-06-10 | 4.26 | 4.27 | 4.20 | 4.21 | 7.4M |
| 2025-06-09 | 4.25 | 4.26 | 4.23 | 4.26 | 6.9M |
| 2025-06-06 | 4.21 | 4.24 | 4.21 | 4.23 | 5.7M |
| 2025-06-05 | 4.22 | 4.23 | 4.19 | 4.20 | 6.0M |
| 2025-06-04 | 4.20 | 4.23 | 4.19 | 4.22 | 4.9M |
| 2025-06-03 | 4.19 | 4.22 | 4.18 | 4.20 | 6.8M |
| 2025-05-30 | 4.20 | 4.21 | 4.18 | 4.20 | 4.6M |
| 2025-05-29 | 4.19 | 4.22 | 4.17 | 4.21 | 6.2M |
| 2025-05-28 | 4.25 | 4.25 | 4.18 | 4.19 | 5.0M |
| 2025-05-27 | 4.21 | 4.24 | 4.19 | 4.24 | 6.0M |
| 2025-05-26 | 4.19 | 4.22 | 4.18 | 4.20 | 6.6M |
| 2025-05-23 | 4.22 | 4.26 | 4.18 | 4.19 | 8.3M |
| 2025-05-22 | 4.28 | 4.28 | 4.22 | 4.24 | 11.9M |
| 2025-05-21 | 4.30 | 4.30 | 4.26 | 4.27 | 6.5M |
| 2025-05-20 | 4.32 | 4.32 | 4.28 | 4.28 | 7.2M |
| 2025-05-19 | 4.28 | 4.31 | 4.26 | 4.31 | 6.1M |
| 2025-05-16 | 4.30 | 4.31 | 4.26 | 4.27 | 7.5M |
| 2025-05-15 | 4.28 | 4.34 | 4.27 | 4.30 | 14.4M |
| 2025-05-14 | 4.25 | 4.29 | 4.22 | 4.27 | 12.9M |
| 2025-05-13 | 4.23 | 4.27 | 4.20 | 4.24 | 10.1M |
| 2025-05-12 | 4.21 | 4.23 | 4.18 | 4.21 | 8.7M |
| 2025-05-09 | 4.23 | 4.24 | 4.19 | 4.20 | 6.6M |
| 2025-05-08 | 4.21 | 4.25 | 4.18 | 4.23 | 9.2M |
| 2025-05-07 | 4.19 | 4.24 | 4.19 | 4.22 | 10.0M |
| 2025-05-06 | 4.15 | 4.18 | 4.14 | 4.17 | 8.9M |
| 2025-04-30 | 4.14 | 4.18 | 4.14 | 4.14 | 8.2M |
| 2025-04-29 | 4.14 | 4.18 | 4.13 | 4.15 | 6.7M |
| 2025-04-28 | 4.32 | 4.33 | 4.13 | 4.16 | 17.9M |
| 2025-04-25 | 4.25 | 4.33 | 4.24 | 4.32 | 9.7M |
| 2025-04-24 | 4.22 | 4.27 | 4.21 | 4.25 | 8.3M |
| 2025-04-23 | 4.23 | 4.27 | 4.21 | 4.23 | 7.5M |
| 2025-04-22 | 4.16 | 4.24 | 4.15 | 4.23 | 10.8M |
| 2025-04-21 | 4.15 | 4.18 | 4.13 | 4.16 | 7.7M |
| 2025-04-18 | 4.16 | 4.17 | 4.12 | 4.16 | 6.5M |
| 2025-04-17 | 4.14 | 4.17 | 4.11 | 4.15 | 6.9M |
| 2025-04-16 | 4.19 | 4.19 | 4.09 | 4.15 | 8.7M |
| 2025-04-15 | 4.16 | 4.18 | 4.13 | 4.15 | 7.4M |
| 2025-04-14 | 4.14 | 4.17 | 4.14 | 4.16 | 9.8M |
| 2025-04-11 | 4.15 | 4.18 | 4.11 | 4.14 | 11.6M |
| 2025-04-10 | 4.16 | 4.22 | 4.15 | 4.18 | 17.3M |
| 2025-04-09 | 4.09 | 4.17 | 3.96 | 4.15 | 16.3M |
| 2025-04-08 | 4.00 | 4.12 | 3.96 | 4.11 | 20.6M |
| 2025-04-07 | 4.25 | 4.26 | 3.95 | 3.95 | 21.1M |
| 2025-04-03 | 4.33 | 4.41 | 4.33 | 4.39 | 8.8M |
| 2025-04-02 | 4.37 | 4.39 | 4.34 | 4.35 | 6.8M |
| 2025-04-01 | 4.37 | 4.40 | 4.34 | 4.38 | 9.7M |
| 2025-03-31 | 4.40 | 4.45 | 4.33 | 4.34 | 11.4M |
| 2025-03-28 | 4.54 | 4.54 | 4.40 | 4.40 | 12.9M |
| 2025-03-27 | 4.49 | 4.59 | 4.47 | 4.54 | 20.4M |
| 2025-03-26 | 4.44 | 4.50 | 4.42 | 4.49 | 16.2M |
| 2025-03-25 | 4.34 | 4.46 | 4.32 | 4.45 | 16.4M |
| 2025-03-24 | 4.34 | 4.36 | 4.28 | 4.35 | 10.9M |
| 2025-03-21 | 4.35 | 4.38 | 4.31 | 4.34 | 8.0M |
| 2025-03-20 | 4.34 | 4.37 | 4.30 | 4.37 | 7.3M |
| 2025-03-19 | 4.34 | 4.36 | 4.31 | 4.34 | 7.8M |
| 2025-03-18 | 4.38 | 4.38 | 4.34 | 4.35 | 5.1M |
| 2025-03-17 | 4.39 | 4.39 | 4.35 | 4.36 | 8.3M |
| 2025-03-14 | 4.30 | 4.37 | 4.30 | 4.36 | 11.0M |
| 2025-03-13 | 4.28 | 4.32 | 4.23 | 4.31 | 11.8M |
| 2025-03-12 | 4.30 | 4.31 | 4.28 | 4.29 | 7.4M |
| 2025-03-11 | 4.25 | 4.29 | 4.22 | 4.29 | 7.1M |
| 2025-03-10 | 4.26 | 4.29 | 4.24 | 4.27 | 9.1M |
| 2025-03-07 | 4.28 | 4.32 | 4.26 | 4.27 | 7.9M |
| 2025-03-06 | 4.30 | 4.30 | 4.26 | 4.29 | 9.0M |
| 2025-03-05 | 4.35 | 4.36 | 4.24 | 4.28 | 10.1M |
| 2025-03-04 | 4.36 | 4.38 | 4.34 | 4.35 | 7.0M |
| 2025-03-03 | 4.33 | 4.43 | 4.32 | 4.36 | 10.7M |
| 2025-02-28 | 4.38 | 4.39 | 4.31 | 4.34 | 8.4M |
| 2025-02-27 | 4.43 | 4.44 | 4.34 | 4.38 | 8.6M |
| 2025-02-26 | 4.34 | 4.41 | 4.34 | 4.41 | 9.9M |
| 2025-02-25 | 4.42 | 4.43 | 4.33 | 4.35 | 11.9M |
| 2025-02-24 | 4.44 | 4.47 | 4.41 | 4.45 | 9.9M |
| 2025-02-21 | 4.45 | 4.46 | 4.39 | 4.42 | 9.2M |
| 2025-02-20 | 4.44 | 4.47 | 4.39 | 4.45 | 9.4M |
| 2025-02-19 | 4.44 | 4.45 | 4.41 | 4.44 | 9.1M |
| 2025-02-18 | 4.49 | 4.50 | 4.43 | 4.45 | 9.3M |
| 2025-02-17 | 4.50 | 4.51 | 4.46 | 4.48 | 10.4M |
| 2025-02-14 | 4.46 | 4.52 | 4.45 | 4.50 | 9.6M |
| 2025-02-13 | 4.49 | 4.50 | 4.45 | 4.48 | 9.6M |
| 2025-02-12 | 4.46 | 4.53 | 4.46 | 4.48 | 7.4M |
| 2025-02-11 | 4.50 | 4.51 | 4.44 | 4.48 | 8.7M |
| 2025-02-10 | 4.48 | 4.53 | 4.46 | 4.49 | 10.5M |
| 2025-02-07 | 4.41 | 4.49 | 4.39 | 4.48 | 13.2M |
| 2025-02-06 | 4.35 | 4.41 | 4.32 | 4.41 | 9.1M |
| 2025-02-05 | 4.40 | 4.44 | 4.33 | 4.35 | 10.0M |
| 2025-01-27 | 4.35 | 4.43 | 4.35 | 4.39 | 10.9M |
| 2025-01-24 | 4.32 | 4.35 | 4.30 | 4.34 | 8.6M |
| 2025-01-23 | 4.25 | 4.31 | 4.25 | 4.27 | 8.3M |
| 2025-01-22 | 4.26 | 4.26 | 4.22 | 4.24 | 5.7M |
| 2025-01-21 | 4.32 | 4.34 | 4.25 | 4.27 | 6.3M |
| 2025-01-20 | 4.36 | 4.36 | 4.30 | 4.31 | 6.6M |
| 2025-01-17 | 4.29 | 4.33 | 4.26 | 4.31 | 5.3M |
| 2025-01-16 | 4.26 | 4.37 | 4.26 | 4.28 | 8.4M |
| 2025-01-15 | 4.29 | 4.29 | 4.22 | 4.25 | 6.5M |
| 2025-01-14 | 4.17 | 4.29 | 4.17 | 4.28 | 10.7M |
| 2025-01-13 | 4.10 | 4.19 | 4.09 | 4.18 | 8.0M |
| 2025-01-10 | 4.14 | 4.22 | 4.11 | 4.14 | 8.3M |
| 2025-01-09 | 4.18 | 4.18 | 4.13 | 4.16 | 5.7M |
| 2025-01-08 | 4.20 | 4.21 | 4.09 | 4.16 | 10.0M |
| 2025-01-07 | 4.21 | 4.25 | 4.18 | 4.22 | 6.5M |
| 2025-01-06 | 4.16 | 4.24 | 4.11 | 4.21 | 10.4M |
| 2025-01-03 | 4.24 | 4.29 | 4.10 | 4.16 | 12.4M |
| 2025-01-02 | 4.34 | 4.37 | 4.20 | 4.24 | 11.6M |