3.68
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 3.64 | 3.72 | 3.64 | 3.66 | 29.8M |
| 2022-12-29 | 3.72 | 3.74 | 3.64 | 3.64 | 44.3M |
| 2022-12-28 | 3.65 | 3.82 | 3.60 | 3.76 | 70.9M |
| 2022-12-27 | 3.70 | 3.75 | 3.61 | 3.68 | 42.4M |
| 2022-12-26 | 3.56 | 3.68 | 3.53 | 3.64 | 43.6M |
| 2022-12-23 | 3.60 | 3.64 | 3.53 | 3.57 | 42.4M |
| 2022-12-22 | 3.58 | 3.75 | 3.52 | 3.64 | 77.3M |
| 2022-12-21 | 3.60 | 3.61 | 3.52 | 3.57 | 40.7M |
| 2022-12-20 | 3.60 | 3.65 | 3.55 | 3.62 | 38.7M |
| 2022-12-19 | 3.68 | 3.71 | 3.58 | 3.60 | 46.3M |
| 2022-12-16 | 3.71 | 3.74 | 3.66 | 3.66 | 55.5M |
| 2022-12-15 | 3.80 | 3.84 | 3.68 | 3.71 | 109.9M |
| 2022-12-14 | 3.84 | 4.09 | 3.79 | 3.82 | 231.9M |
| 2022-12-13 | 3.47 | 3.83 | 3.44 | 3.83 | 105.4M |
| 2022-12-12 | 3.53 | 3.60 | 3.46 | 3.48 | 28.5M |
| 2022-12-09 | 3.57 | 3.66 | 3.53 | 3.57 | 39.5M |
| 2022-12-08 | 3.63 | 3.65 | 3.54 | 3.58 | 52.7M |
| 2022-12-07 | 3.51 | 3.58 | 3.47 | 3.53 | 38.6M |
| 2022-12-06 | 3.51 | 3.52 | 3.46 | 3.47 | 27.0M |
| 2022-12-05 | 3.53 | 3.54 | 3.50 | 3.54 | 26.5M |
| 2022-12-02 | 3.47 | 3.52 | 3.46 | 3.51 | 23.5M |
| 2022-12-01 | 3.49 | 3.50 | 3.45 | 3.46 | 20.1M |
| 2022-11-30 | 3.51 | 3.53 | 3.45 | 3.47 | 26.7M |
| 2022-11-29 | 3.44 | 3.49 | 3.43 | 3.48 | 27.5M |
| 2022-11-28 | 3.37 | 3.43 | 3.34 | 3.43 | 20.0M |
| 2022-11-25 | 3.38 | 3.40 | 3.36 | 3.38 | 12.3M |
| 2022-11-24 | 3.37 | 3.40 | 3.35 | 3.37 | 13.1M |
| 2022-11-23 | 3.36 | 3.38 | 3.33 | 3.37 | 18.3M |
| 2022-11-22 | 3.43 | 3.44 | 3.36 | 3.39 | 24.4M |
| 2022-11-21 | 3.35 | 3.46 | 3.32 | 3.44 | 31.2M |
| 2022-11-18 | 3.44 | 3.45 | 3.36 | 3.37 | 34.7M |
| 2022-11-17 | 3.47 | 3.50 | 3.41 | 3.44 | 37.4M |
| 2022-11-16 | 3.51 | 3.54 | 3.48 | 3.49 | 25.4M |
| 2022-11-15 | 3.45 | 3.50 | 3.43 | 3.50 | 24.8M |
| 2022-11-14 | 3.49 | 3.53 | 3.44 | 3.46 | 24.9M |
| 2022-11-11 | 3.51 | 3.56 | 3.47 | 3.49 | 39.7M |
| 2022-11-10 | 3.43 | 3.51 | 3.42 | 3.46 | 25.7M |
| 2022-11-09 | 3.50 | 3.52 | 3.44 | 3.45 | 26.2M |
| 2022-11-08 | 3.56 | 3.60 | 3.48 | 3.50 | 43.3M |
| 2022-11-07 | 3.38 | 3.56 | 3.37 | 3.53 | 57.3M |
| 2022-11-04 | 3.33 | 3.42 | 3.33 | 3.40 | 29.3M |
| 2022-11-03 | 3.34 | 3.37 | 3.32 | 3.35 | 23.3M |
| 2022-11-02 | 3.35 | 3.39 | 3.34 | 3.36 | 30.9M |
| 2022-11-01 | 3.33 | 3.39 | 3.28 | 3.37 | 32.4M |
| 2022-10-31 | 3.30 | 3.39 | 3.25 | 3.31 | 53.4M |
| 2022-10-28 | 3.70 | 3.71 | 3.42 | 3.45 | 69.5M |
| 2022-10-27 | 3.80 | 3.85 | 3.69 | 3.72 | 55.7M |
| 2022-10-26 | 3.74 | 3.93 | 3.74 | 3.83 | 58.0M |
| 2022-10-25 | 3.90 | 3.90 | 3.76 | 3.76 | 54.6M |
| 2022-10-24 | 3.88 | 4.00 | 3.86 | 3.90 | 60.4M |
| 2022-10-21 | 4.03 | 4.05 | 3.88 | 3.89 | 83.6M |
| 2022-10-20 | 4.06 | 4.26 | 4.04 | 4.09 | 96.3M |
| 2022-10-19 | 4.04 | 4.16 | 3.96 | 4.09 | 81.9M |
| 2022-10-18 | 4.12 | 4.14 | 4.04 | 4.06 | 80.6M |
| 2022-10-17 | 3.90 | 4.16 | 3.88 | 4.16 | 112.7M |
| 2022-10-14 | 4.01 | 4.14 | 3.93 | 3.95 | 100.2M |
| 2022-10-13 | 4.03 | 4.19 | 4.00 | 4.03 | 100.0M |
| 2022-10-12 | 3.95 | 4.14 | 3.78 | 4.08 | 109.5M |
| 2022-10-11 | 3.88 | 4.02 | 3.65 | 3.97 | 89.3M |
| 2022-10-10 | 3.95 | 4.09 | 3.88 | 3.94 | 92.2M |
| 2022-09-30 | 4.08 | 4.08 | 3.86 | 3.88 | 116.0M |
| 2022-09-29 | 4.04 | 4.42 | 3.85 | 4.18 | 188.5M |
| 2022-09-28 | 3.97 | 4.36 | 3.89 | 4.04 | 158.4M |
| 2022-09-27 | 3.79 | 4.02 | 3.75 | 3.99 | 103.2M |
| 2022-09-26 | 3.95 | 4.09 | 3.86 | 3.89 | 98.2M |
| 2022-09-23 | 3.85 | 3.97 | 3.81 | 3.86 | 94.9M |
| 2022-09-22 | 3.81 | 3.95 | 3.76 | 3.78 | 74.4M |
| 2022-09-21 | 3.88 | 3.91 | 3.78 | 3.87 | 87.4M |
| 2022-09-20 | 3.76 | 4.17 | 3.70 | 4.01 | 172.5M |
| 2022-09-19 | 3.75 | 3.82 | 3.61 | 3.79 | 96.4M |
| 2022-09-16 | 3.90 | 3.98 | 3.79 | 3.85 | 143.4M |
| 2022-09-15 | 4.00 | 4.08 | 3.78 | 3.87 | 218.4M |
| 2022-09-14 | 3.55 | 3.93 | 3.51 | 3.93 | 127.5M |
| 2022-09-13 | 3.55 | 3.62 | 3.54 | 3.57 | 19.9M |
| 2022-09-09 | 3.53 | 3.56 | 3.50 | 3.54 | 13.0M |
| 2022-09-08 | 3.56 | 3.57 | 3.52 | 3.53 | 14.6M |
| 2022-09-07 | 3.56 | 3.62 | 3.52 | 3.57 | 26.4M |
| 2022-09-06 | 3.59 | 3.59 | 3.50 | 3.55 | 13.7M |
| 2022-09-05 | 3.55 | 3.57 | 3.48 | 3.56 | 15.8M |
| 2022-09-02 | 3.44 | 3.54 | 3.44 | 3.53 | 18.5M |
| 2022-09-01 | 3.51 | 3.51 | 3.43 | 3.44 | 13.6M |
| 2022-08-31 | 3.54 | 3.55 | 3.46 | 3.49 | 17.9M |
| 2022-08-30 | 3.51 | 3.59 | 3.50 | 3.55 | 20.2M |
| 2022-08-29 | 3.44 | 3.53 | 3.42 | 3.52 | 18.5M |
| 2022-08-26 | 3.49 | 3.51 | 3.46 | 3.48 | 13.8M |
| 2022-08-25 | 3.49 | 3.52 | 3.42 | 3.47 | 17.8M |
| 2022-08-24 | 3.54 | 3.59 | 3.48 | 3.50 | 22.6M |
| 2022-08-23 | 3.54 | 3.63 | 3.52 | 3.57 | 32.8M |
| 2022-08-22 | 3.46 | 3.55 | 3.42 | 3.54 | 26.2M |
| 2022-08-19 | 3.42 | 3.49 | 3.41 | 3.46 | 16.7M |
| 2022-08-18 | 3.48 | 3.48 | 3.41 | 3.42 | 13.8M |
| 2022-08-17 | 3.45 | 3.50 | 3.44 | 3.48 | 12.8M |
| 2022-08-16 | 3.45 | 3.47 | 3.44 | 3.46 | 11.7M |
| 2022-08-15 | 3.46 | 3.47 | 3.44 | 3.46 | 11.4M |
| 2022-08-12 | 3.45 | 3.51 | 3.45 | 3.47 | 15.3M |
| 2022-08-11 | 3.51 | 3.51 | 3.43 | 3.47 | 26.4M |
| 2022-08-10 | 3.38 | 3.56 | 3.35 | 3.50 | 27.5M |
| 2022-08-09 | 3.41 | 3.45 | 3.38 | 3.39 | 12.4M |
| 2022-08-08 | 3.38 | 3.41 | 3.36 | 3.40 | 10.0M |
| 2022-08-05 | 3.37 | 3.40 | 3.33 | 3.39 | 14.5M |
| 2022-08-04 | 3.32 | 3.37 | 3.30 | 3.36 | 15.4M |
| 2022-08-03 | 3.29 | 3.39 | 3.29 | 3.31 | 18.4M |
| 2022-08-02 | 3.48 | 3.48 | 3.29 | 3.32 | 41.9M |
| 2022-08-01 | 3.51 | 3.54 | 3.50 | 3.51 | 14.8M |
| 2022-07-29 | 3.59 | 3.60 | 3.53 | 3.53 | 19.0M |
| 2022-07-28 | 3.58 | 3.64 | 3.58 | 3.59 | 24.3M |
| 2022-07-27 | 3.61 | 3.61 | 3.57 | 3.59 | 13.7M |
| 2022-07-26 | 3.57 | 3.61 | 3.49 | 3.61 | 21.8M |
| 2022-07-25 | 3.58 | 3.63 | 3.55 | 3.57 | 16.8M |
| 2022-07-22 | 3.59 | 3.62 | 3.55 | 3.59 | 23.5M |
| 2022-07-21 | 3.66 | 3.75 | 3.61 | 3.61 | 54.4M |
| 2022-07-20 | 3.56 | 3.58 | 3.53 | 3.56 | 18.3M |
| 2022-07-19 | 3.54 | 3.59 | 3.51 | 3.56 | 17.8M |
| 2022-07-18 | 3.45 | 3.55 | 3.43 | 3.54 | 17.1M |
| 2022-07-15 | 3.60 | 3.61 | 3.43 | 3.45 | 30.5M |
| 2022-07-14 | 3.56 | 3.65 | 3.55 | 3.62 | 25.2M |
| 2022-07-13 | 3.54 | 3.58 | 3.53 | 3.55 | 18.7M |
| 2022-07-12 | 3.61 | 3.62 | 3.54 | 3.54 | 15.7M |
| 2022-07-11 | 3.56 | 3.61 | 3.52 | 3.60 | 25.3M |
| 2022-07-08 | 3.65 | 3.66 | 3.59 | 3.61 | 27.2M |
| 2022-07-07 | 3.71 | 3.72 | 3.62 | 3.63 | 45.2M |
| 2022-07-06 | 3.66 | 3.80 | 3.60 | 3.74 | 66.0M |
| 2022-07-05 | 3.61 | 3.80 | 3.60 | 3.70 | 68.9M |
| 2022-07-04 | 3.60 | 3.62 | 3.55 | 3.57 | 33.9M |
| 2022-07-01 | 3.60 | 3.63 | 3.52 | 3.62 | 41.8M |
| 2022-06-30 | 3.58 | 3.70 | 3.56 | 3.64 | 49.2M |
| 2022-06-29 | 3.60 | 3.69 | 3.57 | 3.58 | 61.6M |
| 2022-06-28 | 3.82 | 3.85 | 3.63 | 3.65 | 136.9M |
| 2022-06-27 | 4.05 | 4.13 | 4.02 | 4.03 | 46.0M |
| 2022-06-24 | 4.00 | 4.06 | 3.92 | 4.04 | 49.7M |
| 2022-06-23 | 3.99 | 4.00 | 3.88 | 3.99 | 39.8M |
| 2022-06-22 | 4.16 | 4.18 | 3.96 | 3.96 | 63.0M |
| 2022-06-21 | 4.13 | 4.31 | 4.04 | 4.19 | 79.4M |
| 2022-06-20 | 4.17 | 4.28 | 4.12 | 4.16 | 69.9M |
| 2022-06-17 | 4.20 | 4.22 | 4.07 | 4.12 | 67.8M |
| 2022-06-16 | 4.19 | 4.32 | 4.13 | 4.24 | 72.0M |
| 2022-06-15 | 4.28 | 4.37 | 4.17 | 4.18 | 99.6M |
| 2022-06-14 | 4.19 | 4.33 | 4.15 | 4.23 | 98.3M |
| 2022-06-13 | 4.03 | 4.39 | 3.96 | 4.24 | 123.4M |
| 2022-06-10 | 3.91 | 4.14 | 3.86 | 4.04 | 78.9M |
| 2022-06-09 | 4.06 | 4.08 | 3.86 | 3.91 | 56.5M |
| 2022-06-08 | 4.06 | 4.12 | 3.94 | 4.02 | 79.3M |
| 2022-06-07 | 4.14 | 4.24 | 4.05 | 4.10 | 135.9M |
| 2022-06-06 | 3.79 | 4.14 | 3.77 | 4.14 | 124.5M |
| 2022-06-02 | 3.82 | 3.89 | 3.74 | 3.76 | 41.1M |
| 2022-06-01 | 3.80 | 3.95 | 3.79 | 3.84 | 64.4M |
| 2022-05-31 | 3.79 | 3.82 | 3.70 | 3.79 | 43.0M |
| 2022-05-30 | 3.84 | 3.87 | 3.72 | 3.82 | 53.9M |
| 2022-05-27 | 3.89 | 4.00 | 3.80 | 3.85 | 67.4M |
| 2022-05-26 | 3.89 | 4.00 | 3.72 | 3.94 | 82.7M |
| 2022-05-25 | 3.91 | 3.94 | 3.80 | 3.90 | 72.6M |
| 2022-05-24 | 4.20 | 4.23 | 3.88 | 3.91 | 104.6M |
| 2022-05-23 | 4.36 | 4.39 | 4.16 | 4.21 | 111.6M |
| 2022-05-20 | 4.05 | 4.55 | 3.98 | 4.36 | 197.6M |
| 2022-05-19 | 4.26 | 4.50 | 4.13 | 4.16 | 192.5M |
| 2022-05-18 | 3.90 | 4.31 | 3.87 | 4.31 | 98.0M |
| 2022-05-17 | 4.04 | 4.06 | 3.85 | 3.92 | 63.1M |
| 2022-05-16 | 4.07 | 4.08 | 3.95 | 4.03 | 75.7M |
| 2022-05-13 | 4.10 | 4.23 | 3.97 | 4.08 | 113.0M |
| 2022-05-12 | 4.06 | 4.09 | 3.91 | 4.09 | 122.7M |
| 2022-05-11 | 4.05 | 4.22 | 4.01 | 4.01 | 153.8M |
| 2022-05-10 | 3.94 | 4.10 | 3.87 | 4.01 | 148.2M |
| 2022-05-09 | 4.09 | 4.39 | 3.93 | 4.10 | 223.7M |
| 2022-05-06 | 3.65 | 3.99 | 3.61 | 3.99 | 142.2M |
| 2022-05-05 | 3.56 | 3.63 | 3.41 | 3.63 | 51.5M |
| 2022-04-29 | 3.08 | 3.35 | 3.05 | 3.30 | 70.0M |
| 2022-04-28 | 3.14 | 3.24 | 2.93 | 3.05 | 69.3M |
| 2022-04-27 | 3.25 | 3.31 | 3.14 | 3.19 | 115.9M |
| 2022-04-26 | 3.63 | 3.90 | 3.45 | 3.49 | 100.6M |
| 2022-04-25 | 3.75 | 3.82 | 3.51 | 3.63 | 100.1M |
| 2022-04-22 | 3.85 | 4.03 | 3.73 | 3.90 | 144.4M |
| 2022-04-21 | 3.66 | 4.07 | 3.64 | 3.92 | 190.7M |
| 2022-04-20 | 3.45 | 3.82 | 3.40 | 3.72 | 135.9M |
| 2022-04-19 | 3.43 | 3.54 | 3.37 | 3.47 | 32.6M |
| 2022-04-18 | 3.35 | 3.46 | 3.30 | 3.43 | 17.7M |
| 2022-04-15 | 3.45 | 3.48 | 3.37 | 3.38 | 20.8M |
| 2022-04-14 | 3.46 | 3.50 | 3.43 | 3.46 | 23.1M |
| 2022-04-13 | 3.56 | 3.56 | 3.42 | 3.47 | 32.9M |
| 2022-04-12 | 3.58 | 3.60 | 3.40 | 3.56 | 55.7M |
| 2022-04-11 | 3.65 | 3.75 | 3.58 | 3.62 | 55.6M |
| 2022-04-08 | 3.55 | 3.65 | 3.53 | 3.64 | 31.2M |
| 2022-04-07 | 3.64 | 3.70 | 3.56 | 3.57 | 29.3M |
| 2022-04-06 | 3.56 | 3.70 | 3.56 | 3.66 | 37.4M |
| 2022-04-01 | 3.55 | 3.58 | 3.53 | 3.57 | 19.3M |
| 2022-03-31 | 3.59 | 3.63 | 3.54 | 3.60 | 23.2M |
| 2022-03-30 | 3.54 | 3.60 | 3.49 | 3.59 | 24.3M |
| 2022-03-29 | 3.58 | 3.59 | 3.47 | 3.50 | 33.7M |
| 2022-03-28 | 3.56 | 3.62 | 3.53 | 3.58 | 28.4M |
| 2022-03-25 | 3.67 | 3.71 | 3.59 | 3.61 | 44.1M |
| 2022-03-24 | 3.65 | 3.68 | 3.57 | 3.63 | 41.2M |
| 2022-03-23 | 3.65 | 3.66 | 3.58 | 3.61 | 37.7M |
| 2022-03-22 | 3.58 | 3.72 | 3.56 | 3.67 | 74.7M |
| 2022-03-21 | 3.58 | 3.75 | 3.53 | 3.64 | 95.0M |
| 2022-03-18 | 3.37 | 3.47 | 3.36 | 3.46 | 36.6M |
| 2022-03-17 | 3.37 | 3.45 | 3.35 | 3.41 | 39.4M |
| 2022-03-16 | 3.26 | 3.37 | 3.20 | 3.35 | 37.3M |
| 2022-03-15 | 3.36 | 3.39 | 3.22 | 3.22 | 40.7M |
| 2022-03-14 | 3.43 | 3.48 | 3.36 | 3.36 | 27.5M |
| 2022-03-11 | 3.34 | 3.48 | 3.32 | 3.46 | 39.3M |
| 2022-03-10 | 3.47 | 3.47 | 3.39 | 3.39 | 32.5M |
| 2022-03-09 | 3.43 | 3.46 | 3.22 | 3.39 | 52.7M |
| 2022-03-08 | 3.53 | 3.53 | 3.40 | 3.44 | 51.0M |
| 2022-03-07 | 3.60 | 3.61 | 3.50 | 3.52 | 44.0M |
| 2022-03-04 | 3.64 | 3.66 | 3.57 | 3.59 | 60.5M |
| 2022-03-03 | 3.71 | 3.73 | 3.64 | 3.69 | 59.9M |
| 2022-03-02 | 3.64 | 3.75 | 3.63 | 3.70 | 72.8M |
| 2022-03-01 | 3.65 | 3.68 | 3.61 | 3.66 | 62.1M |
| 2022-02-28 | 3.70 | 3.74 | 3.60 | 3.64 | 84.2M |
| 2022-02-25 | 3.88 | 3.95 | 3.73 | 3.76 | 143.4M |
| 2022-02-24 | 3.81 | 4.18 | 3.76 | 4.00 | 240.2M |
| 2022-02-23 | 4.03 | 4.11 | 3.86 | 3.88 | 256.8M |
| 2022-02-22 | 4.55 | 4.96 | 4.19 | 4.29 | 351.0M |
| 2022-02-21 | 4.16 | 4.51 | 3.97 | 4.51 | 219.4M |
| 2022-02-18 | 3.65 | 4.10 | 3.55 | 4.10 | 233.4M |
| 2022-02-17 | 3.37 | 3.73 | 3.35 | 3.73 | 52.3M |
| 2022-02-16 | 3.37 | 3.39 | 3.33 | 3.39 | 15.2M |
| 2022-02-15 | 3.31 | 3.51 | 3.29 | 3.40 | 25.7M |
| 2022-02-14 | 3.27 | 3.35 | 3.27 | 3.32 | 6.6M |
| 2022-02-11 | 3.35 | 3.36 | 3.29 | 3.29 | 8.0M |
| 2022-02-10 | 3.35 | 3.37 | 3.32 | 3.35 | 6.7M |
| 2022-02-09 | 3.36 | 3.39 | 3.34 | 3.36 | 10.3M |
| 2022-02-08 | 3.27 | 3.37 | 3.26 | 3.36 | 15.2M |
| 2022-02-07 | 3.25 | 3.27 | 3.21 | 3.27 | 8.5M |
| 2022-01-28 | 3.16 | 3.23 | 3.13 | 3.20 | 9.9M |
| 2022-01-27 | 3.28 | 3.28 | 3.13 | 3.14 | 15.8M |
| 2022-01-26 | 3.29 | 3.32 | 3.24 | 3.28 | 17.7M |
| 2022-01-25 | 3.42 | 3.48 | 3.30 | 3.31 | 17.2M |
| 2022-01-24 | 3.53 | 3.54 | 3.44 | 3.44 | 13.0M |
| 2022-01-21 | 3.55 | 3.57 | 3.47 | 3.53 | 14.0M |
| 2022-01-20 | 3.64 | 3.65 | 3.52 | 3.53 | 14.0M |
| 2022-01-19 | 3.56 | 3.63 | 3.55 | 3.62 | 11.1M |
| 2022-01-18 | 3.61 | 3.64 | 3.55 | 3.57 | 15.0M |
| 2022-01-17 | 3.59 | 3.64 | 3.58 | 3.59 | 12.8M |
| 2022-01-14 | 3.67 | 3.67 | 3.55 | 3.56 | 16.5M |
| 2022-01-13 | 3.69 | 3.70 | 3.64 | 3.64 | 12.6M |
| 2022-01-12 | 3.67 | 3.70 | 3.63 | 3.68 | 11.8M |
| 2022-01-11 | 3.66 | 3.70 | 3.65 | 3.67 | 11.3M |
| 2022-01-10 | 3.61 | 3.68 | 3.61 | 3.67 | 14.3M |
| 2022-01-07 | 3.66 | 3.69 | 3.61 | 3.62 | 14.2M |
| 2022-01-06 | 3.65 | 3.68 | 3.60 | 3.65 | 15.0M |
| 2022-01-05 | 3.67 | 3.70 | 3.59 | 3.65 | 18.4M |
| 2022-01-04 | 3.58 | 3.68 | 3.57 | 3.66 | 28.2M |