| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
2.56 |
2.56 |
2.50 |
2.50 |
1,112.0K |
| 09:35 |
2.51 |
2.51 |
2.48 |
2.49 |
1,366.0K |
| 09:40 |
2.48 |
2.50 |
2.48 |
2.50 |
1,705.0K |
| 09:45 |
2.49 |
2.50 |
2.48 |
2.49 |
817.0K |
| 09:50 |
2.50 |
2.50 |
2.49 |
2.50 |
140.0K |
| 09:55 |
2.49 |
2.50 |
2.48 |
2.49 |
877.0K |
| 10:00 |
2.50 |
2.50 |
2.49 |
2.50 |
41.0K |
| 10:05 |
2.49 |
2.50 |
2.49 |
2.50 |
81.0K |
| 10:10 |
2.49 |
2.50 |
2.49 |
2.49 |
289.0K |
| 10:20 |
2.48 |
2.49 |
2.48 |
2.49 |
104.0K |
| 10:25 |
2.50 |
2.50 |
2.49 |
2.50 |
1,190.0K |
| 10:30 |
2.51 |
2.51 |
2.50 |
2.50 |
154.0K |
| 10:35 |
2.49 |
2.49 |
2.49 |
2.49 |
302.0K |
| 10:40 |
2.47 |
2.50 |
2.47 |
2.50 |
4,471.0K |
| 10:55 |
2.51 |
2.51 |
2.50 |
2.50 |
104.0K |
| 11:00 |
2.51 |
2.51 |
2.50 |
2.50 |
123.0K |
| 11:05 |
2.51 |
2.51 |
2.50 |
2.50 |
329.0K |
| 11:10 |
2.51 |
2.51 |
2.51 |
2.51 |
160.0K |
| 11:20 |
2.50 |
2.51 |
2.50 |
2.51 |
93.0K |
| 11:25 |
2.50 |
2.51 |
2.50 |
2.51 |
188.0K |
| 11:30 |
2.50 |
2.51 |
2.50 |
2.51 |
161.0K |
| 11:35 |
2.50 |
2.50 |
2.50 |
2.50 |
182.0K |
| 11:50 |
2.49 |
2.50 |
2.49 |
2.50 |
70.0K |
| 11:55 |
2.49 |
2.50 |
2.49 |
2.50 |
75.0K |
| 13:00 |
2.50 |
2.50 |
2.49 |
2.50 |
310.0K |
| 13:15 |
2.49 |
2.50 |
2.49 |
2.49 |
184.0K |
| 13:20 |
2.50 |
2.50 |
2.49 |
2.50 |
55.0K |
| 13:25 |
2.49 |
2.50 |
2.48 |
2.48 |
290.0K |
| 13:30 |
2.49 |
2.49 |
2.48 |
2.49 |
1,528.0K |
| 13:40 |
2.50 |
2.50 |
2.50 |
2.50 |
138.0K |
| 13:50 |
2.49 |
2.50 |
2.49 |
2.50 |
156.0K |
| 13:55 |
2.49 |
2.50 |
2.49 |
2.49 |
478.0K |
| 14:00 |
2.48 |
2.49 |
2.48 |
2.49 |
47.0K |
| 14:05 |
2.48 |
2.49 |
2.48 |
2.48 |
156.0K |
| 14:10 |
2.49 |
2.49 |
2.48 |
2.48 |
82.0K |
| 14:15 |
2.49 |
2.49 |
2.48 |
2.49 |
101.0K |
| 14:20 |
2.48 |
2.49 |
2.48 |
2.49 |
95.0K |
| 14:25 |
2.48 |
2.49 |
2.48 |
2.49 |
158.0K |
| 14:30 |
2.48 |
2.49 |
2.48 |
2.49 |
149.0K |
| 14:35 |
2.48 |
2.49 |
2.48 |
2.49 |
95.0K |
| 14:40 |
2.48 |
2.49 |
2.48 |
2.49 |
134.0K |
| 14:45 |
2.48 |
2.49 |
2.48 |
2.49 |
48.0K |
| 14:50 |
2.48 |
2.49 |
2.48 |
2.49 |
270.0K |
| 14:55 |
2.50 |
2.50 |
2.49 |
2.50 |
824.0K |
| 15:00 |
2.49 |
2.49 |
2.49 |
2.49 |
209.0K |
| 15:05 |
2.50 |
2.50 |
2.49 |
2.49 |
36.0K |
| 15:10 |
2.50 |
2.50 |
2.49 |
2.50 |
114.0K |
| 15:15 |
2.49 |
2.50 |
2.49 |
2.49 |
159.0K |
| 15:20 |
2.50 |
2.50 |
2.49 |
2.50 |
80.0K |
| 15:25 |
2.49 |
2.50 |
2.49 |
2.49 |
85.0K |
| 15:30 |
2.50 |
2.50 |
2.49 |
2.49 |
201.0K |
| 15:35 |
2.50 |
2.50 |
2.49 |
2.50 |
1,177.0K |
| 15:40 |
2.49 |
2.50 |
2.49 |
2.50 |
86.0K |
| 15:45 |
2.49 |
2.50 |
2.49 |
2.50 |
8.0K |
| 15:50 |
2.49 |
2.51 |
2.49 |
2.51 |
512.0K |
| 15:55 |
2.50 |
2.52 |
2.50 |
2.51 |
831.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
2.63 |
2.79 |
2.61 |
2.68 |
38.0M |
| 2025-09-25 |
2.56 |
2.64 |
2.49 |
2.62 |
41.4M |
| 2025-09-24 |
2.49 |
2.61 |
2.49 |
2.57 |
38.9M |
| 2025-09-23 |
2.53 |
2.53 |
2.44 |
2.49 |
18.3M |
| 2025-09-22 |
2.55 |
2.55 |
2.47 |
2.51 |
22.9M |
| 2025-09-19 |
2.66 |
2.67 |
2.53 |
2.56 |
29.7M |
| 2025-09-18 |
2.54 |
2.67 |
2.50 |
2.65 |
57.7M |
| 2025-09-17 |
2.48 |
2.53 |
2.45 |
2.53 |
29.0M |
| 2025-09-16 |
2.50 |
2.53 |
2.44 |
2.47 |
20.6M |
| 2025-09-15 |
2.59 |
2.59 |
2.47 |
2.48 |
26.4M |
| 2025-09-12 |
2.67 |
2.70 |
2.58 |
2.60 |
22.3M |
| 2025-09-11 |
2.62 |
2.68 |
2.61 |
2.65 |
36.8M |
| 2025-09-10 |
2.63 |
2.66 |
2.59 |
2.64 |
31.0M |
| 2025-09-09 |
2.66 |
2.69 |
2.58 |
2.62 |
40.3M |
| 2025-09-08 |
2.53 |
2.63 |
2.53 |
2.60 |
58.3M |
| 2025-09-05 |
2.43 |
2.58 |
2.43 |
2.53 |
63.0M |
| 2025-09-04 |
2.41 |
2.43 |
2.36 |
2.41 |
19.3M |
| 2025-09-03 |
2.40 |
2.44 |
2.37 |
2.40 |
17.1M |
| 2025-09-02 |
2.40 |
2.40 |
2.35 |
2.37 |
4.2M |
| 2025-09-01 |
2.39 |
2.42 |
2.36 |
2.37 |
12.5M |
| 2025-08-29 |
2.37 |
2.46 |
2.35 |
2.39 |
23.6M |
| 2025-08-28 |
2.32 |
2.38 |
2.31 |
2.37 |
16.1M |
| 2025-08-27 |
2.37 |
2.40 |
2.31 |
2.32 |
10.6M |
| 2025-08-26 |
2.36 |
2.38 |
2.34 |
2.37 |
10.5M |
| 2025-08-25 |
2.36 |
2.40 |
2.35 |
2.36 |
5.7M |
| 2025-08-22 |
2.36 |
2.37 |
2.33 |
2.34 |
5.7M |
| 2025-08-21 |
2.38 |
2.40 |
2.34 |
2.36 |
7.8M |
| 2025-08-20 |
2.40 |
2.40 |
2.34 |
2.38 |
8.5M |
| 2025-08-19 |
2.41 |
2.44 |
2.40 |
2.41 |
5.1M |
| 2025-08-18 |
2.37 |
2.43 |
2.37 |
2.40 |
13.7M |
| 2025-08-15 |
2.35 |
2.40 |
2.33 |
2.36 |
9.1M |
| 2025-08-14 |
2.34 |
2.36 |
2.33 |
2.36 |
8.3M |
| 2025-08-13 |
2.34 |
2.35 |
2.32 |
2.34 |
6.2M |
| 2025-08-12 |
2.32 |
2.35 |
2.32 |
2.33 |
2.3M |
| 2025-08-11 |
2.33 |
2.33 |
2.29 |
2.32 |
2.6M |
| 2025-08-08 |
2.28 |
2.34 |
2.28 |
2.32 |
4.0M |
| 2025-08-07 |
2.28 |
2.31 |
2.27 |
2.30 |
5.9M |
| 2025-08-06 |
2.28 |
2.30 |
2.27 |
2.28 |
3.3M |
| 2025-08-05 |
2.27 |
2.30 |
2.26 |
2.29 |
4.0M |
| 2025-08-04 |
2.25 |
2.29 |
2.24 |
2.27 |
6.9M |
| 2025-08-01 |
2.30 |
2.34 |
2.26 |
2.26 |
3.5M |
| 2025-07-31 |
2.34 |
2.34 |
2.27 |
2.30 |
12.4M |
| 2025-07-30 |
2.34 |
2.38 |
2.33 |
2.35 |
9.6M |
| 2025-07-29 |
2.33 |
2.34 |
2.31 |
2.34 |
5.2M |
| 2025-07-28 |
2.36 |
2.38 |
2.33 |
2.33 |
7.0M |
| 2025-07-25 |
2.42 |
2.42 |
2.33 |
2.36 |
10.4M |
| 2025-07-24 |
2.40 |
2.45 |
2.37 |
2.42 |
10.3M |
| 2025-07-23 |
2.45 |
2.46 |
2.38 |
2.40 |
13.5M |
| 2025-07-22 |
2.42 |
2.45 |
2.39 |
2.43 |
8.5M |
| 2025-07-21 |
2.36 |
2.40 |
2.35 |
2.40 |
11.3M |
| 2025-07-18 |
2.35 |
2.35 |
2.32 |
2.33 |
7.4M |
| 2025-07-17 |
2.34 |
2.35 |
2.32 |
2.35 |
3.5M |
| 2025-07-16 |
2.36 |
2.38 |
2.33 |
2.33 |
10.4M |
| 2025-07-15 |
2.39 |
2.39 |
2.31 |
2.36 |
18.6M |
| 2025-07-14 |
2.41 |
2.47 |
2.36 |
2.38 |
23.9M |
| 2025-07-11 |
2.45 |
2.45 |
2.42 |
2.42 |
2.9M |
| 2025-07-10 |
2.42 |
2.46 |
2.42 |
2.45 |
3.9M |
| 2025-07-09 |
2.44 |
2.44 |
2.40 |
2.42 |
5.6M |
| 2025-07-08 |
2.48 |
2.49 |
2.44 |
2.44 |
3.4M |
| 2025-07-07 |
2.47 |
2.50 |
2.43 |
2.49 |
9.4M |
| 2025-07-04 |
2.49 |
2.55 |
2.48 |
2.50 |
7.6M |
| 2025-07-03 |
2.46 |
2.51 |
2.45 |
2.48 |
9.4M |
| 2025-07-02 |
2.46 |
2.48 |
2.42 |
2.43 |
9.9M |
| 2025-06-30 |
2.39 |
2.46 |
2.37 |
2.44 |
16.6M |
| 2025-06-27 |
2.37 |
2.39 |
2.32 |
2.38 |
12.4M |
| 2025-06-26 |
2.38 |
2.40 |
2.35 |
2.38 |
7.5M |
| 2025-06-25 |
2.38 |
2.40 |
2.36 |
2.38 |
8.9M |
| 2025-06-24 |
2.40 |
2.40 |
2.36 |
2.38 |
7.4M |
| 2025-06-23 |
2.38 |
2.39 |
2.35 |
2.39 |
5.9M |
| 2025-06-20 |
2.35 |
2.39 |
2.33 |
2.38 |
10.9M |
| 2025-06-19 |
2.38 |
2.38 |
2.29 |
2.33 |
11.0M |
| 2025-06-18 |
2.45 |
2.45 |
2.37 |
2.37 |
8.2M |
| 2025-06-17 |
2.44 |
2.49 |
2.43 |
2.45 |
14.2M |
| 2025-06-16 |
2.46 |
2.49 |
2.43 |
2.45 |
9.6M |
| 2025-06-13 |
2.35 |
2.45 |
2.34 |
2.45 |
22.2M |
| 2025-06-12 |
2.33 |
2.35 |
2.32 |
2.33 |
5.3M |
| 2025-06-11 |
2.37 |
2.37 |
2.32 |
2.34 |
5.7M |
| 2025-06-10 |
2.34 |
2.37 |
2.31 |
2.36 |
6.4M |
| 2025-06-09 |
2.33 |
2.41 |
2.30 |
2.34 |
8.6M |
| 2025-06-06 |
2.26 |
2.36 |
2.26 |
2.35 |
7.9M |
| 2025-06-05 |
2.23 |
2.29 |
2.23 |
2.28 |
5.7M |
| 2025-06-04 |
2.22 |
2.25 |
2.22 |
2.24 |
4.4M |
| 2025-06-03 |
2.21 |
2.24 |
2.21 |
2.22 |
4.0M |
| 2025-06-02 |
2.22 |
2.22 |
2.14 |
2.19 |
5.9M |
| 2025-05-30 |
2.26 |
2.28 |
2.24 |
2.26 |
4.1M |
| 2025-05-29 |
2.26 |
2.28 |
2.24 |
2.28 |
11.0M |
| 2025-05-28 |
2.28 |
2.30 |
2.26 |
2.26 |
3.9M |
| 2025-05-27 |
2.32 |
2.32 |
2.27 |
2.28 |
4.8M |
| 2025-05-26 |
2.26 |
2.31 |
2.25 |
2.31 |
8.2M |
| 2025-05-23 |
2.29 |
2.29 |
2.24 |
2.27 |
5.8M |
| 2025-05-22 |
2.29 |
2.33 |
2.26 |
2.28 |
6.5M |
| 2025-05-21 |
2.28 |
2.30 |
2.26 |
2.29 |
7.4M |
| 2025-05-20 |
2.27 |
2.31 |
2.27 |
2.28 |
10.0M |
| 2025-05-19 |
2.20 |
2.28 |
2.20 |
2.27 |
9.4M |
| 2025-05-16 |
2.20 |
2.23 |
2.18 |
2.22 |
15.6M |
| 2025-05-15 |
2.21 |
2.26 |
2.17 |
2.21 |
15.9M |
| 2025-05-14 |
2.17 |
2.21 |
2.14 |
2.20 |
16.8M |
| 2025-05-13 |
2.18 |
2.22 |
2.14 |
2.17 |
7.7M |
| 2025-05-12 |
2.20 |
2.20 |
2.16 |
2.18 |
3.4M |
| 2025-05-09 |
2.16 |
2.21 |
2.15 |
2.18 |
9.9M |
| 2025-05-08 |
2.15 |
2.16 |
2.14 |
2.15 |
4.0M |
| 2025-05-07 |
2.16 |
2.19 |
2.14 |
2.15 |
7.3M |
| 2025-05-06 |
2.16 |
2.17 |
2.12 |
2.15 |
6.3M |
| 2025-05-02 |
2.16 |
2.17 |
2.15 |
2.16 |
1.4M |
| 2025-04-30 |
2.22 |
2.22 |
2.17 |
2.17 |
5.5M |
| 2025-04-29 |
2.24 |
2.24 |
2.17 |
2.20 |
11.5M |
| 2025-04-28 |
2.26 |
2.28 |
2.21 |
2.25 |
7.8M |
| 2025-04-25 |
2.24 |
2.28 |
2.21 |
2.25 |
11.8M |
| 2025-04-24 |
2.21 |
2.23 |
2.18 |
2.23 |
14.5M |
| 2025-04-23 |
2.21 |
2.22 |
2.19 |
2.20 |
9.1M |
| 2025-04-22 |
2.16 |
2.23 |
2.16 |
2.19 |
9.6M |
| 2025-04-17 |
2.15 |
2.16 |
2.13 |
2.15 |
4.4M |
| 2025-04-16 |
2.18 |
2.18 |
2.11 |
2.15 |
6.2M |
| 2025-04-15 |
2.16 |
2.19 |
2.11 |
2.16 |
6.6M |
| 2025-04-14 |
2.13 |
2.20 |
2.13 |
2.16 |
8.1M |
| 2025-04-11 |
2.12 |
2.16 |
2.08 |
2.11 |
10.4M |
| 2025-04-10 |
2.06 |
2.12 |
2.06 |
2.08 |
12.7M |
| 2025-04-09 |
2.03 |
2.08 |
1.98 |
2.06 |
13.6M |
| 2025-04-08 |
2.05 |
2.10 |
2.00 |
2.05 |
15.0M |
| 2025-04-07 |
2.20 |
2.20 |
2.00 |
2.03 |
30.1M |
| 2025-04-03 |
2.26 |
2.34 |
2.26 |
2.31 |
14.0M |
| 2025-04-02 |
2.28 |
2.29 |
2.25 |
2.27 |
3.8M |
| 2025-04-01 |
2.20 |
2.30 |
2.20 |
2.29 |
5.8M |
| 2025-03-31 |
2.19 |
2.26 |
2.17 |
2.23 |
7.2M |
| 2025-03-28 |
2.24 |
2.26 |
2.20 |
2.22 |
4.9M |
| 2025-03-27 |
2.26 |
2.29 |
2.23 |
2.26 |
3.9M |
| 2025-03-26 |
2.29 |
2.31 |
2.23 |
2.27 |
13.0M |
| 2025-03-25 |
2.22 |
2.33 |
2.19 |
2.33 |
15.1M |
| 2025-03-24 |
2.21 |
2.23 |
2.18 |
2.23 |
7.4M |
| 2025-03-21 |
2.20 |
2.24 |
2.18 |
2.21 |
17.1M |
| 2025-03-20 |
2.24 |
2.27 |
2.19 |
2.20 |
7.9M |
| 2025-03-19 |
2.27 |
2.28 |
2.23 |
2.25 |
8.5M |
| 2025-03-18 |
2.23 |
2.28 |
2.21 |
2.26 |
10.3M |
| 2025-03-17 |
2.22 |
2.26 |
2.20 |
2.22 |
12.3M |
| 2025-03-14 |
2.20 |
2.22 |
2.17 |
2.20 |
9.3M |
| 2025-03-13 |
2.18 |
2.20 |
2.10 |
2.20 |
43.1M |
| 2025-03-12 |
2.23 |
2.24 |
2.18 |
2.20 |
6.2M |
| 2025-03-11 |
2.18 |
2.22 |
2.16 |
2.21 |
7.6M |
| 2025-03-10 |
2.23 |
2.25 |
2.19 |
2.21 |
4.1M |
| 2025-03-07 |
2.26 |
2.32 |
2.23 |
2.23 |
6.0M |
| 2025-03-06 |
2.26 |
2.31 |
2.21 |
2.28 |
18.0M |
| 2025-03-05 |
2.23 |
2.27 |
2.19 |
2.26 |
14.3M |
| 2025-03-04 |
2.31 |
2.37 |
2.22 |
2.24 |
57.1M |
| 2025-03-03 |
2.09 |
2.40 |
2.07 |
2.31 |
91.3M |
| 2025-02-28 |
2.11 |
2.11 |
2.05 |
2.07 |
17.3M |
| 2025-02-27 |
2.08 |
2.11 |
2.07 |
2.10 |
16.5M |
| 2025-02-26 |
2.07 |
2.12 |
2.07 |
2.10 |
13.0M |
| 2025-02-25 |
2.07 |
2.10 |
2.05 |
2.08 |
8.3M |
| 2025-02-24 |
2.09 |
2.11 |
2.06 |
2.09 |
13.0M |
| 2025-02-21 |
2.09 |
2.10 |
2.04 |
2.08 |
19.1M |
| 2025-02-20 |
2.09 |
2.13 |
2.07 |
2.10 |
13.6M |
| 2025-02-19 |
2.07 |
2.10 |
2.06 |
2.09 |
8.9M |
| 2025-02-18 |
2.09 |
2.13 |
2.06 |
2.09 |
11.2M |
| 2025-02-17 |
2.07 |
2.13 |
2.03 |
2.10 |
25.0M |
| 2025-02-14 |
2.03 |
2.07 |
2.03 |
2.07 |
13.8M |
| 2025-02-13 |
2.04 |
2.08 |
2.01 |
2.05 |
18.4M |
| 2025-02-12 |
2.05 |
2.10 |
2.02 |
2.05 |
22.8M |
| 2025-02-11 |
2.08 |
2.10 |
2.04 |
2.07 |
13.5M |
| 2025-02-10 |
2.22 |
2.22 |
2.05 |
2.10 |
23.3M |
| 2025-02-07 |
2.06 |
2.20 |
2.06 |
2.16 |
13.8M |
| 2025-02-06 |
1.99 |
2.12 |
1.99 |
2.11 |
9.8M |
| 2025-02-05 |
2.04 |
2.04 |
1.98 |
2.00 |
16.2M |
| 2025-02-04 |
2.02 |
2.04 |
2.00 |
2.02 |
6.7M |
| 2025-02-03 |
2.12 |
2.14 |
2.02 |
2.04 |
4.4M |
| 2025-01-28 |
2.05 |
2.12 |
2.05 |
2.12 |
1.3M |
| 2025-01-27 |
2.06 |
2.12 |
2.06 |
2.09 |
3.8M |
| 2025-01-24 |
2.01 |
2.12 |
2.01 |
2.07 |
10.9M |
| 2025-01-23 |
2.00 |
2.05 |
2.00 |
2.04 |
8.7M |
| 2025-01-22 |
1.97 |
2.00 |
1.97 |
1.99 |
9.3M |
| 2025-01-21 |
2.00 |
2.00 |
1.95 |
1.99 |
7.8M |
| 2025-01-20 |
1.98 |
2.01 |
1.97 |
1.99 |
8.8M |
| 2025-01-17 |
1.96 |
2.01 |
1.96 |
1.99 |
11.0M |
| 2025-01-16 |
1.93 |
2.00 |
1.93 |
1.98 |
6.5M |
| 2025-01-15 |
1.89 |
1.95 |
1.89 |
1.94 |
5.9M |
| 2025-01-14 |
1.89 |
1.93 |
1.86 |
1.91 |
15.0M |
| 2025-01-13 |
1.88 |
1.89 |
1.85 |
1.86 |
10.3M |
| 2025-01-10 |
1.94 |
1.99 |
1.88 |
1.88 |
44.3M |
| 2025-01-09 |
1.93 |
1.97 |
1.93 |
1.96 |
7.5M |
| 2025-01-08 |
1.96 |
1.97 |
1.90 |
1.94 |
12.3M |
| 2025-01-07 |
1.98 |
2.00 |
1.96 |
1.98 |
4.6M |
| 2025-01-06 |
2.02 |
2.02 |
1.97 |
1.99 |
5.5M |
| 2025-01-03 |
2.05 |
2.05 |
1.98 |
2.00 |
5.0M |
| 2025-01-02 |
2.09 |
2.09 |
2.00 |
2.00 |
6.6M |