4.28
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.19 | 4.21 | 4.18 | 4.19 | 686.0K |
| 09:35 | 4.19 | 4.19 | 4.16 | 4.17 | 181.0K |
| 09:40 | 4.18 | 4.20 | 4.18 | 4.20 | 103.0K |
| 09:45 | 4.21 | 4.22 | 4.21 | 4.22 | 150.0K |
| 09:50 | 4.23 | 4.23 | 4.22 | 4.22 | 40.0K |
| 09:55 | 4.21 | 4.22 | 4.21 | 4.22 | 578.0K |
| 10:05 | 4.21 | 4.21 | 4.21 | 4.21 | 95.0K |
| 10:10 | 4.22 | 4.24 | 4.22 | 4.24 | 507.0K |
| 10:15 | 4.25 | 4.28 | 4.25 | 4.27 | 394.0K |
| 10:20 | 4.28 | 4.28 | 4.27 | 4.27 | 183.0K |
| 10:25 | 4.29 | 4.32 | 4.29 | 4.31 | 690.0K |
| 10:30 | 4.32 | 4.36 | 4.31 | 4.33 | 883.0K |
| 10:35 | 4.34 | 4.34 | 4.33 | 4.33 | 310.0K |
| 10:40 | 4.34 | 4.34 | 4.33 | 4.33 | 362.0K |
| 10:45 | 4.32 | 4.32 | 4.32 | 4.32 | 120.0K |
| 10:50 | 4.31 | 4.31 | 4.30 | 4.30 | 125.0K |
| 10:55 | 4.31 | 4.31 | 4.31 | 4.31 | 173.0K |
| 11:00 | 4.32 | 4.32 | 4.32 | 4.32 | 79.0K |
| 11:05 | 4.33 | 4.33 | 4.33 | 4.33 | 1.0K |
| 11:10 | 4.32 | 4.32 | 4.31 | 4.31 | 415.0K |
| 11:15 | 4.30 | 4.30 | 4.29 | 4.29 | 84.0K |
| 11:50 | 4.30 | 4.30 | 4.30 | 4.30 | 16.0K |
| 11:55 | 4.29 | 4.29 | 4.29 | 4.29 | 121.0K |
| 13:10 | 4.30 | 4.30 | 4.29 | 4.29 | 3.0K |
| 13:15 | 4.30 | 4.30 | 4.29 | 4.29 | 5.0K |
| 13:20 | 4.30 | 4.30 | 4.29 | 4.30 | 27.0K |
| 13:25 | 4.30 | 4.30 | 4.30 | 4.30 | 45.0K |
| 13:30 | 4.29 | 4.30 | 4.29 | 4.30 | 46.0K |
| 13:35 | 4.29 | 4.30 | 4.29 | 4.30 | 67.0K |
| 13:45 | 4.29 | 4.30 | 4.29 | 4.30 | 74.0K |
| 13:50 | 4.29 | 4.29 | 4.28 | 4.28 | 288.0K |
| 14:05 | 4.29 | 4.29 | 4.28 | 4.28 | 77.0K |
| 14:20 | 4.29 | 4.29 | 4.28 | 4.28 | 42.0K |
| 14:35 | 4.29 | 4.29 | 4.28 | 4.29 | 53.0K |
| 14:45 | 4.28 | 4.29 | 4.28 | 4.28 | 56.0K |
| 14:50 | 4.29 | 4.29 | 4.29 | 4.29 | 51.0K |
| 14:55 | 4.28 | 4.29 | 4.28 | 4.28 | 354.0K |
| 15:00 | 4.27 | 4.28 | 4.27 | 4.28 | 126.0K |
| 15:05 | 4.27 | 4.28 | 4.27 | 4.28 | 6.0K |
| 15:10 | 4.27 | 4.28 | 4.27 | 4.28 | 72.0K |
| 15:15 | 4.27 | 4.27 | 4.26 | 4.26 | 89.0K |
| 15:20 | 4.27 | 4.27 | 4.26 | 4.27 | 53.0K |
| 15:25 | 4.26 | 4.27 | 4.26 | 4.27 | 43.0K |
| 15:30 | 4.26 | 4.27 | 4.26 | 4.27 | 53.0K |
| 15:35 | 4.26 | 4.27 | 4.26 | 4.27 | 8.0K |
| 15:40 | 4.26 | 4.27 | 4.26 | 4.26 | 33.0K |
| 15:45 | 4.27 | 4.28 | 4.27 | 4.28 | 242.0K |
| 15:50 | 4.27 | 4.27 | 4.27 | 4.27 | 6.0K |
| 15:55 | 4.28 | 4.28 | 4.26 | 4.28 | 150.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 4.25 | 4.33 | 4.25 | 4.28 | 3.3M |
| 2025-09-26 | 4.18 | 4.36 | 4.16 | 4.28 | 8.6M |
| 2025-09-25 | 4.20 | 4.23 | 4.15 | 4.21 | 4.6M |
| 2025-09-24 | 4.18 | 4.25 | 4.16 | 4.20 | 5.1M |
| 2025-09-23 | 4.15 | 4.22 | 4.13 | 4.17 | 8.5M |
| 2025-09-22 | 4.23 | 4.23 | 4.13 | 4.19 | 9.7M |
| 2025-09-19 | 4.28 | 4.29 | 4.22 | 4.22 | 8.5M |
| 2025-09-18 | 4.27 | 4.35 | 4.19 | 4.26 | 9.7M |
| 2025-09-17 | 4.33 | 4.33 | 4.24 | 4.27 | 11.1M |
| 2025-09-16 | 4.36 | 4.37 | 4.23 | 4.32 | 13.0M |
| 2025-09-15 | 4.49 | 4.49 | 4.34 | 4.35 | 4.1M |
| 2025-09-12 | 4.53 | 4.54 | 4.42 | 4.44 | 4.4M |
| 2025-09-11 | 4.45 | 4.54 | 4.40 | 4.53 | 8.0M |
| 2025-09-10 | 4.46 | 4.48 | 4.39 | 4.45 | 7.1M |
| 2025-09-09 | 4.55 | 4.55 | 4.41 | 4.43 | 4.4M |
| 2025-09-08 | 4.40 | 4.60 | 4.40 | 4.50 | 15.3M |
| 2025-09-05 | 4.26 | 4.43 | 4.18 | 4.39 | 15.3M |
| 2025-09-04 | 4.23 | 4.24 | 4.16 | 4.19 | 5.6M |
| 2025-09-03 | 4.27 | 4.29 | 4.23 | 4.25 | 4.7M |
| 2025-09-02 | 4.35 | 4.37 | 4.19 | 4.27 | 8.7M |
| 2025-09-01 | 4.32 | 4.37 | 4.27 | 4.35 | 6.2M |
| 2025-08-29 | 4.35 | 4.40 | 4.31 | 4.34 | 7.3M |
| 2025-08-28 | 4.39 | 4.43 | 4.25 | 4.31 | 21.1M |
| 2025-08-27 | 4.20 | 4.24 | 4.05 | 4.23 | 14.8M |
| 2025-08-26 | 4.30 | 4.31 | 4.22 | 4.25 | 3.5M |
| 2025-08-25 | 4.22 | 4.27 | 4.22 | 4.25 | 4.9M |
| 2025-08-22 | 4.19 | 4.24 | 4.18 | 4.22 | 5.4M |
| 2025-08-21 | 4.22 | 4.27 | 4.18 | 4.23 | 6.7M |
| 2025-08-20 | 4.19 | 4.23 | 4.16 | 4.22 | 4.5M |
| 2025-08-19 | 4.23 | 4.27 | 4.18 | 4.21 | 5.8M |
| 2025-08-18 | 4.29 | 4.30 | 4.22 | 4.24 | 4.9M |
| 2025-08-15 | 4.28 | 4.29 | 4.23 | 4.27 | 4.7M |
| 2025-08-14 | 4.35 | 4.39 | 4.23 | 4.26 | 7.2M |
| 2025-08-13 | 4.35 | 4.44 | 4.29 | 4.37 | 5.2M |
| 2025-08-12 | 4.33 | 4.42 | 4.33 | 4.40 | 4.2M |
| 2025-08-11 | 4.40 | 4.45 | 4.33 | 4.38 | 2.8M |
| 2025-08-08 | 4.30 | 4.40 | 4.30 | 4.39 | 3.9M |
| 2025-08-07 | 4.22 | 4.35 | 4.22 | 4.34 | 5.6M |
| 2025-08-06 | 4.24 | 4.28 | 4.20 | 4.24 | 3.6M |
| 2025-08-05 | 4.21 | 4.27 | 4.21 | 4.23 | 2.1M |
| 2025-08-04 | 4.20 | 4.20 | 4.12 | 4.17 | 5.4M |
| 2025-08-01 | 4.21 | 4.32 | 4.18 | 4.21 | 5.2M |
| 2025-07-31 | 4.31 | 4.31 | 4.13 | 4.20 | 13.3M |
| 2025-07-30 | 4.21 | 4.33 | 4.18 | 4.31 | 9.1M |
| 2025-07-29 | 4.20 | 4.23 | 4.15 | 4.21 | 5.4M |
| 2025-07-28 | 4.25 | 4.25 | 4.19 | 4.21 | 3.9M |
| 2025-07-25 | 4.23 | 4.29 | 4.23 | 4.25 | 6.6M |
| 2025-07-24 | 4.27 | 4.28 | 4.19 | 4.27 | 6.9M |
| 2025-07-23 | 4.30 | 4.34 | 4.21 | 4.24 | 9.6M |
| 2025-07-22 | 4.12 | 4.30 | 4.12 | 4.28 | 16.8M |
| 2025-07-21 | 4.09 | 4.12 | 4.06 | 4.12 | 21.0M |
| 2025-07-18 | 4.07 | 4.11 | 4.06 | 4.09 | 7.4M |
| 2025-07-17 | 4.07 | 4.08 | 4.03 | 4.06 | 7.1M |
| 2025-07-16 | 4.17 | 4.17 | 4.07 | 4.07 | 5.0M |
| 2025-07-15 | 4.14 | 4.19 | 4.11 | 4.17 | 5.2M |
| 2025-07-14 | 4.12 | 4.20 | 4.09 | 4.16 | 6.4M |
| 2025-07-11 | 4.08 | 4.14 | 4.07 | 4.09 | 6.9M |
| 2025-07-10 | 4.05 | 4.08 | 4.04 | 4.08 | 4.9M |
| 2025-07-09 | 4.07 | 4.12 | 4.06 | 4.07 | 4.7M |
| 2025-07-08 | 4.11 | 4.13 | 4.07 | 4.08 | 4.7M |
| 2025-07-07 | 4.05 | 4.11 | 4.00 | 4.11 | 14.1M |
| 2025-07-04 | 4.14 | 4.14 | 4.04 | 4.08 | 15.5M |
| 2025-07-03 | 4.22 | 4.23 | 4.12 | 4.15 | 7.3M |
| 2025-07-02 | 4.25 | 4.25 | 4.16 | 4.18 | 8.9M |
| 2025-06-30 | 4.34 | 4.45 | 4.26 | 4.41 | 13.8M |
| 2025-06-27 | 4.40 | 4.45 | 4.30 | 4.34 | 9.4M |
| 2025-06-26 | 4.40 | 4.45 | 4.39 | 4.43 | 5.8M |
| 2025-06-25 | 4.43 | 4.44 | 4.38 | 4.41 | 8.7M |
| 2025-06-24 | 4.44 | 4.47 | 4.38 | 4.43 | 7.0M |
| 2025-06-23 | 4.30 | 4.43 | 4.20 | 4.41 | 5.8M |
| 2025-06-20 | 4.37 | 4.43 | 4.34 | 4.37 | 9.3M |
| 2025-06-19 | 4.49 | 4.49 | 4.33 | 4.37 | 8.7M |
| 2025-06-18 | 4.55 | 4.55 | 4.44 | 4.49 | 9.0M |
| 2025-06-17 | 4.58 | 4.58 | 4.48 | 4.53 | 7.0M |
| 2025-06-16 | 4.58 | 4.59 | 4.48 | 4.57 | 9.1M |
| 2025-06-13 | 4.37 | 4.56 | 4.37 | 4.55 | 13.2M |
| 2025-06-12 | 4.36 | 4.44 | 4.31 | 4.40 | 11.4M |
| 2025-06-11 | 4.25 | 4.36 | 4.25 | 4.34 | 8.2M |
| 2025-06-10 | 4.24 | 4.31 | 4.24 | 4.28 | 9.6M |
| 2025-06-09 | 4.28 | 4.32 | 4.20 | 4.28 | 9.5M |
| 2025-06-06 | 4.23 | 4.34 | 4.23 | 4.31 | 7.8M |
| 2025-06-05 | 4.25 | 4.29 | 4.19 | 4.26 | 5.3M |
| 2025-06-04 | 4.23 | 4.27 | 4.21 | 4.25 | 4.3M |
| 2025-06-03 | 4.14 | 4.25 | 4.12 | 4.23 | 8.1M |
| 2025-06-02 | 4.16 | 4.17 | 4.00 | 4.07 | 6.6M |
| 2025-05-30 | 4.25 | 4.25 | 4.16 | 4.24 | 7.2M |
| 2025-05-29 | 4.19 | 4.24 | 4.15 | 4.23 | 4.2M |
| 2025-05-28 | 4.23 | 4.27 | 4.21 | 4.24 | 4.7M |
| 2025-05-27 | 4.16 | 4.24 | 4.13 | 4.23 | 7.0M |
| 2025-05-26 | 4.21 | 4.24 | 4.11 | 4.16 | 8.6M |
| 2025-05-23 | 4.25 | 4.29 | 4.18 | 4.22 | 5.8M |
| 2025-05-22 | 4.29 | 4.30 | 4.23 | 4.25 | 5.2M |
| 2025-05-21 | 4.30 | 4.31 | 4.22 | 4.28 | 6.8M |
| 2025-05-20 | 4.23 | 4.36 | 4.23 | 4.34 | 10.2M |
| 2025-05-19 | 4.30 | 4.32 | 4.25 | 4.29 | 6.8M |
| 2025-05-16 | 4.24 | 4.32 | 4.20 | 4.32 | 8.0M |
| 2025-05-15 | 4.27 | 4.30 | 4.21 | 4.27 | 10.1M |
| 2025-05-14 | 4.34 | 4.34 | 4.19 | 4.27 | 12.0M |
| 2025-05-13 | 4.35 | 4.38 | 4.32 | 4.36 | 8.2M |
| 2025-05-12 | 4.33 | 4.37 | 4.31 | 4.35 | 9.3M |
| 2025-05-09 | 4.30 | 4.38 | 4.27 | 4.36 | 10.4M |
| 2025-05-08 | 4.29 | 4.32 | 4.24 | 4.28 | 5.2M |
| 2025-05-07 | 4.29 | 4.29 | 4.22 | 4.28 | 8.0M |
| 2025-05-06 | 4.20 | 4.27 | 4.17 | 4.27 | 11.6M |
| 2025-05-02 | 4.15 | 4.35 | 4.15 | 4.30 | 5.8M |
| 2025-04-30 | 4.13 | 4.20 | 4.08 | 4.15 | 12.6M |
| 2025-04-29 | 4.08 | 4.14 | 4.07 | 4.13 | 12.3M |
| 2025-04-28 | 4.09 | 4.11 | 3.97 | 4.06 | 7.0M |
| 2025-04-25 | 3.96 | 4.09 | 3.96 | 4.04 | 8.9M |
| 2025-04-24 | 3.99 | 4.02 | 3.95 | 4.01 | 5.6M |
| 2025-04-23 | 3.99 | 4.04 | 3.94 | 4.00 | 8.5M |
| 2025-04-22 | 3.91 | 4.00 | 3.90 | 3.99 | 7.5M |
| 2025-04-17 | 3.92 | 4.00 | 3.89 | 3.93 | 4.8M |
| 2025-04-16 | 4.02 | 4.03 | 3.92 | 3.96 | 8.1M |
| 2025-04-15 | 3.94 | 4.01 | 3.88 | 3.99 | 9.8M |
| 2025-04-14 | 3.87 | 3.98 | 3.87 | 3.94 | 15.9M |
| 2025-04-11 | 3.82 | 3.89 | 3.73 | 3.87 | 12.7M |
| 2025-04-10 | 3.80 | 3.90 | 3.74 | 3.86 | 18.9M |
| 2025-04-09 | 3.59 | 3.82 | 3.51 | 3.80 | 28.9M |
| 2025-04-08 | 3.58 | 3.64 | 3.55 | 3.59 | 23.7M |
| 2025-04-07 | 3.68 | 3.68 | 3.48 | 3.54 | 30.2M |
| 2025-04-03 | 3.72 | 3.87 | 3.71 | 3.80 | 23.8M |
| 2025-04-02 | 3.74 | 3.83 | 3.73 | 3.74 | 12.2M |
| 2025-04-01 | 3.78 | 3.85 | 3.71 | 3.77 | 17.8M |
| 2025-03-31 | 3.71 | 3.81 | 3.66 | 3.80 | 36.7M |
| 2025-03-28 | 3.66 | 3.76 | 3.61 | 3.75 | 18.2M |
| 2025-03-27 | 3.65 | 3.66 | 3.55 | 3.66 | 25.7M |
| 2025-03-26 | 3.66 | 3.68 | 3.57 | 3.65 | 50.6M |
| 2025-03-25 | 3.85 | 3.88 | 3.78 | 3.86 | 5.3M |
| 2025-03-24 | 3.79 | 3.87 | 3.78 | 3.85 | 10.8M |
| 2025-03-21 | 3.85 | 3.87 | 3.75 | 3.81 | 8.3M |
| 2025-03-20 | 3.84 | 3.91 | 3.82 | 3.85 | 8.3M |
| 2025-03-19 | 3.88 | 3.89 | 3.84 | 3.88 | 5.3M |
| 2025-03-18 | 3.81 | 3.90 | 3.78 | 3.90 | 14.8M |
| 2025-03-17 | 3.78 | 3.80 | 3.76 | 3.80 | 8.0M |
| 2025-03-14 | 3.71 | 3.82 | 3.70 | 3.77 | 21.9M |
| 2025-03-13 | 3.67 | 3.72 | 3.63 | 3.69 | 10.5M |
| 2025-03-12 | 3.65 | 3.69 | 3.62 | 3.66 | 10.7M |
| 2025-03-11 | 3.60 | 3.65 | 3.57 | 3.63 | 8.8M |
| 2025-03-10 | 3.63 | 3.67 | 3.58 | 3.63 | 12.1M |
| 2025-03-07 | 3.62 | 3.68 | 3.62 | 3.64 | 9.0M |
| 2025-03-06 | 3.70 | 3.70 | 3.61 | 3.64 | 22.6M |
| 2025-03-05 | 3.71 | 3.74 | 3.65 | 3.67 | 20.0M |
| 2025-03-04 | 3.76 | 3.76 | 3.68 | 3.71 | 9.6M |
| 2025-03-03 | 3.72 | 3.79 | 3.72 | 3.76 | 6.8M |
| 2025-02-28 | 3.75 | 3.78 | 3.69 | 3.71 | 9.7M |
| 2025-02-27 | 3.74 | 3.80 | 3.73 | 3.77 | 8.6M |
| 2025-02-26 | 3.70 | 3.78 | 3.67 | 3.78 | 17.9M |
| 2025-02-25 | 3.75 | 3.76 | 3.66 | 3.70 | 28.4M |
| 2025-02-24 | 3.79 | 3.86 | 3.74 | 3.76 | 11.8M |
| 2025-02-21 | 3.80 | 3.83 | 3.73 | 3.78 | 13.4M |
| 2025-02-20 | 3.82 | 3.91 | 3.79 | 3.79 | 15.1M |
| 2025-02-19 | 3.72 | 3.83 | 3.72 | 3.81 | 11.8M |
| 2025-02-18 | 3.77 | 3.82 | 3.71 | 3.75 | 13.9M |
| 2025-02-17 | 3.75 | 3.84 | 3.74 | 3.78 | 14.7M |
| 2025-02-14 | 3.75 | 3.79 | 3.68 | 3.76 | 31.6M |
| 2025-02-13 | 3.79 | 3.82 | 3.70 | 3.71 | 13.4M |
| 2025-02-12 | 3.69 | 3.81 | 3.67 | 3.79 | 25.5M |
| 2025-02-11 | 3.77 | 3.78 | 3.68 | 3.69 | 27.6M |
| 2025-02-10 | 3.85 | 3.85 | 3.71 | 3.77 | 30.9M |
| 2025-02-07 | 3.84 | 3.87 | 3.80 | 3.85 | 10.3M |
| 2025-02-06 | 3.64 | 3.88 | 3.64 | 3.84 | 29.2M |
| 2025-02-05 | 3.58 | 3.73 | 3.58 | 3.66 | 21.1M |
| 2025-02-04 | 3.56 | 3.57 | 3.48 | 3.50 | 9.5M |
| 2025-02-03 | 3.71 | 3.72 | 3.54 | 3.56 | 6.9M |
| 2025-01-28 | 3.77 | 3.79 | 3.69 | 3.71 | 3.2M |
| 2025-01-27 | 3.78 | 3.84 | 3.71 | 3.77 | 7.8M |
| 2025-01-24 | 3.74 | 3.78 | 3.72 | 3.76 | 11.0M |
| 2025-01-23 | 3.61 | 3.75 | 3.61 | 3.74 | 9.9M |
| 2025-01-22 | 3.61 | 3.68 | 3.59 | 3.66 | 12.9M |
| 2025-01-21 | 3.67 | 3.70 | 3.59 | 3.65 | 11.8M |
| 2025-01-20 | 3.74 | 3.74 | 3.67 | 3.68 | 5.7M |
| 2025-01-17 | 3.66 | 3.73 | 3.66 | 3.71 | 7.3M |
| 2025-01-16 | 3.67 | 3.75 | 3.67 | 3.69 | 13.9M |
| 2025-01-15 | 3.67 | 3.71 | 3.61 | 3.68 | 11.1M |
| 2025-01-14 | 3.51 | 3.72 | 3.51 | 3.72 | 16.8M |
| 2025-01-13 | 3.72 | 3.72 | 3.50 | 3.55 | 22.0M |
| 2025-01-10 | 3.72 | 3.77 | 3.67 | 3.73 | 22.8M |
| 2025-01-09 | 3.68 | 3.78 | 3.66 | 3.72 | 26.1M |
| 2025-01-08 | 3.60 | 3.69 | 3.57 | 3.68 | 19.3M |
| 2025-01-07 | 3.61 | 3.67 | 3.56 | 3.60 | 14.0M |
| 2025-01-06 | 3.57 | 3.67 | 3.57 | 3.65 | 12.4M |
| 2025-01-03 | 3.63 | 3.65 | 3.57 | 3.60 | 10.0M |
| 2025-01-02 | 3.67 | 3.68 | 3.59 | 3.64 | 11.3M |