5.48
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.58 | 5.58 | 5.50 | 5.50 | 1,335.2K |
| 09:35 | 5.50 | 5.50 | 5.43 | 5.43 | 1,458.1K |
| 09:40 | 5.43 | 5.44 | 5.42 | 5.43 | 1,569.2K |
| 09:45 | 5.43 | 5.46 | 5.42 | 5.43 | 734.4K |
| 09:50 | 5.43 | 5.45 | 5.42 | 5.44 | 562.3K |
| 09:55 | 5.43 | 5.45 | 5.43 | 5.44 | 609.5K |
| 10:00 | 5.44 | 5.44 | 5.42 | 5.44 | 923.6K |
| 10:05 | 5.44 | 5.44 | 5.41 | 5.41 | 564.7K |
| 10:10 | 5.40 | 5.42 | 5.38 | 5.42 | 1,178.9K |
| 10:15 | 5.42 | 5.42 | 5.39 | 5.40 | 332.0K |
| 10:20 | 5.40 | 5.40 | 5.38 | 5.38 | 386.2K |
| 10:25 | 5.38 | 5.38 | 5.36 | 5.37 | 662.9K |
| 10:30 | 5.37 | 5.38 | 5.35 | 5.38 | 577.8K |
| 10:35 | 5.37 | 5.39 | 5.37 | 5.38 | 574.2K |
| 10:40 | 5.37 | 5.39 | 5.35 | 5.37 | 606.4K |
| 10:45 | 5.38 | 5.41 | 5.38 | 5.40 | 302.8K |
| 10:50 | 5.40 | 5.41 | 5.39 | 5.41 | 565.9K |
| 10:55 | 5.40 | 5.42 | 5.40 | 5.41 | 166.9K |
| 11:00 | 5.41 | 5.42 | 5.40 | 5.40 | 100.8K |
| 11:05 | 5.41 | 5.42 | 5.40 | 5.40 | 259.7K |
| 11:10 | 5.41 | 5.43 | 5.40 | 5.40 | 196.7K |
| 11:15 | 5.40 | 5.44 | 5.40 | 5.44 | 123.7K |
| 11:20 | 5.44 | 5.44 | 5.40 | 5.41 | 398.1K |
| 11:25 | 5.41 | 5.42 | 5.40 | 5.42 | 236.6K |
| 13:00 | 5.41 | 5.42 | 5.40 | 5.41 | 357.5K |
| 13:05 | 5.40 | 5.41 | 5.39 | 5.41 | 365.6K |
| 13:10 | 5.41 | 5.46 | 5.41 | 5.45 | 345.7K |
| 13:15 | 5.45 | 5.45 | 5.43 | 5.44 | 112.0K |
| 13:20 | 5.44 | 5.44 | 5.43 | 5.44 | 116.0K |
| 13:25 | 5.44 | 5.48 | 5.44 | 5.47 | 263.4K |
| 13:30 | 5.46 | 5.47 | 5.44 | 5.44 | 318.9K |
| 13:35 | 5.44 | 5.44 | 5.42 | 5.43 | 107.8K |
| 13:40 | 5.43 | 5.43 | 5.41 | 5.41 | 186.4K |
| 13:45 | 5.42 | 5.43 | 5.41 | 5.42 | 36.7K |
| 13:50 | 5.42 | 5.45 | 5.42 | 5.44 | 73.5K |
| 13:55 | 5.45 | 5.45 | 5.43 | 5.45 | 190.2K |
| 14:00 | 5.44 | 5.45 | 5.43 | 5.44 | 174.0K |
| 14:05 | 5.44 | 5.44 | 5.42 | 5.42 | 88.3K |
| 14:10 | 5.42 | 5.44 | 5.42 | 5.44 | 182.6K |
| 14:15 | 5.44 | 5.45 | 5.43 | 5.45 | 229.1K |
| 14:20 | 5.45 | 5.46 | 5.45 | 5.45 | 220.4K |
| 14:25 | 5.45 | 5.49 | 5.45 | 5.48 | 391.6K |
| 14:30 | 5.49 | 5.49 | 5.47 | 5.48 | 267.8K |
| 14:35 | 5.48 | 5.51 | 5.48 | 5.49 | 472.5K |
| 14:40 | 5.49 | 5.50 | 5.48 | 5.50 | 272.2K |
| 14:45 | 5.49 | 5.50 | 5.48 | 5.50 | 203.2K |
| 14:50 | 5.49 | 5.51 | 5.49 | 5.50 | 396.9K |
| 14:55 | 5.50 | 5.52 | 5.50 | 5.52 | 517.7K |
| 15:40 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 5.43 | 5.50 | 5.41 | 5.48 | 11.3M |
| 2025-09-29 | 5.43 | 5.46 | 5.35 | 5.43 | 11.7M |
| 2025-09-26 | 5.41 | 5.55 | 5.36 | 5.43 | 14.6M |
| 2025-09-25 | 5.54 | 5.54 | 5.39 | 5.42 | 16.0M |
| 2025-09-24 | 5.49 | 5.56 | 5.42 | 5.54 | 13.0M |
| 2025-09-23 | 5.58 | 5.58 | 5.35 | 5.51 | 20.5M |
| 2025-09-22 | 5.66 | 5.71 | 5.53 | 5.58 | 17.6M |
| 2025-09-19 | 5.78 | 5.80 | 5.59 | 5.65 | 31.0M |
| 2025-09-18 | 5.89 | 5.98 | 5.76 | 5.81 | 33.7M |
| 2025-09-17 | 5.91 | 5.94 | 5.86 | 5.88 | 18.3M |
| 2025-09-16 | 5.91 | 5.92 | 5.82 | 5.92 | 24.8M |
| 2025-09-15 | 5.77 | 6.00 | 5.77 | 5.91 | 38.5M |
| 2025-09-12 | 5.80 | 5.85 | 5.74 | 5.77 | 16.0M |
| 2025-09-11 | 5.75 | 5.82 | 5.63 | 5.81 | 22.2M |
| 2025-09-10 | 5.79 | 5.85 | 5.75 | 5.78 | 12.6M |
| 2025-09-09 | 5.81 | 5.92 | 5.77 | 5.80 | 18.4M |
| 2025-09-08 | 5.78 | 5.88 | 5.76 | 5.82 | 16.7M |
| 2025-09-05 | 5.71 | 5.83 | 5.69 | 5.77 | 19.3M |
| 2025-09-04 | 5.75 | 5.83 | 5.60 | 5.69 | 17.9M |
| 2025-09-03 | 5.96 | 6.01 | 5.71 | 5.73 | 24.0M |
| 2025-09-02 | 5.93 | 5.97 | 5.82 | 5.93 | 24.2M |
| 2025-09-01 | 5.87 | 5.97 | 5.82 | 5.95 | 22.3M |
| 2025-08-29 | 5.81 | 6.03 | 5.78 | 5.87 | 26.5M |
| 2025-08-28 | 5.81 | 5.88 | 5.58 | 5.84 | 31.5M |
| 2025-08-27 | 6.06 | 6.07 | 5.82 | 5.84 | 24.0M |
| 2025-08-26 | 5.93 | 6.05 | 5.89 | 6.03 | 28.0M |
| 2025-08-25 | 5.96 | 5.99 | 5.90 | 5.95 | 23.2M |
| 2025-08-22 | 5.95 | 5.98 | 5.87 | 5.96 | 21.4M |
| 2025-08-21 | 5.97 | 5.99 | 5.89 | 5.91 | 20.2M |
| 2025-08-20 | 5.86 | 5.98 | 5.81 | 5.98 | 34.6M |
| 2025-08-19 | 5.80 | 5.85 | 5.75 | 5.84 | 18.1M |
| 2025-08-18 | 5.72 | 5.81 | 5.68 | 5.80 | 20.2M |
| 2025-08-15 | 5.61 | 5.72 | 5.61 | 5.72 | 14.9M |
| 2025-08-14 | 5.79 | 5.79 | 5.64 | 5.64 | 18.6M |
| 2025-08-13 | 5.81 | 5.81 | 5.74 | 5.78 | 13.6M |
| 2025-08-12 | 5.81 | 5.83 | 5.76 | 5.79 | 15.3M |
| 2025-08-11 | 5.80 | 5.85 | 5.79 | 5.83 | 10.6M |
| 2025-08-08 | 5.85 | 5.85 | 5.78 | 5.79 | 12.1M |
| 2025-08-07 | 5.90 | 5.91 | 5.83 | 5.84 | 15.5M |
| 2025-08-06 | 5.88 | 5.90 | 5.83 | 5.90 | 17.3M |
| 2025-08-05 | 5.85 | 5.90 | 5.83 | 5.88 | 15.0M |
| 2025-08-04 | 5.79 | 5.86 | 5.70 | 5.85 | 15.0M |
| 2025-08-01 | 5.82 | 5.87 | 5.80 | 5.83 | 10.8M |
| 2025-07-31 | 5.82 | 5.88 | 5.80 | 5.81 | 13.0M |
| 2025-07-30 | 5.84 | 5.87 | 5.79 | 5.84 | 14.0M |
| 2025-07-29 | 5.89 | 5.90 | 5.81 | 5.87 | 14.1M |
| 2025-07-28 | 5.95 | 5.97 | 5.87 | 5.90 | 13.3M |
| 2025-07-25 | 5.91 | 5.97 | 5.88 | 5.94 | 18.0M |
| 2025-07-24 | 5.87 | 5.92 | 5.86 | 5.92 | 17.1M |
| 2025-07-23 | 5.95 | 5.98 | 5.87 | 5.87 | 21.5M |
| 2025-07-22 | 5.93 | 6.03 | 5.87 | 5.97 | 34.1M |
| 2025-07-21 | 5.87 | 5.94 | 5.85 | 5.91 | 21.9M |
| 2025-07-18 | 5.91 | 5.92 | 5.83 | 5.86 | 20.3M |
| 2025-07-17 | 5.89 | 5.94 | 5.81 | 5.91 | 30.6M |
| 2025-07-16 | 5.77 | 5.90 | 5.74 | 5.85 | 32.5M |
| 2025-07-15 | 5.78 | 5.83 | 5.70 | 5.78 | 22.0M |
| 2025-07-14 | 5.80 | 5.85 | 5.75 | 5.80 | 18.4M |
| 2025-07-11 | 5.76 | 5.78 | 5.72 | 5.76 | 15.3M |
| 2025-07-10 | 5.72 | 5.78 | 5.70 | 5.77 | 15.9M |
| 2025-07-09 | 5.77 | 5.78 | 5.71 | 5.73 | 16.0M |
| 2025-07-08 | 5.74 | 5.81 | 5.71 | 5.76 | 24.3M |
| 2025-07-07 | 5.69 | 5.74 | 5.67 | 5.73 | 14.1M |
| 2025-07-04 | 5.75 | 5.76 | 5.68 | 5.71 | 20.2M |
| 2025-07-03 | 5.77 | 5.81 | 5.73 | 5.76 | 19.9M |
| 2025-07-02 | 5.83 | 5.85 | 5.73 | 5.75 | 30.8M |
| 2025-07-01 | 5.85 | 5.94 | 5.77 | 5.86 | 47.1M |
| 2025-06-30 | 6.05 | 6.09 | 5.82 | 5.90 | 105.0M |
| 2025-06-27 | 5.67 | 6.20 | 5.63 | 6.20 | 106.0M |
| 2025-06-26 | 5.54 | 5.72 | 5.52 | 5.64 | 38.6M |
| 2025-06-25 | 5.48 | 5.62 | 5.47 | 5.57 | 26.0M |
| 2025-06-24 | 5.42 | 5.50 | 5.40 | 5.47 | 20.4M |
| 2025-06-23 | 5.20 | 5.42 | 5.16 | 5.38 | 16.6M |
| 2025-06-20 | 5.22 | 5.28 | 5.20 | 5.23 | 8.1M |
| 2025-06-19 | 5.34 | 5.37 | 5.22 | 5.24 | 11.4M |
| 2025-06-18 | 5.40 | 5.43 | 5.29 | 5.34 | 14.9M |
| 2025-06-17 | 5.40 | 5.41 | 5.36 | 5.39 | 12.4M |
| 2025-06-16 | 5.44 | 5.44 | 5.37 | 5.40 | 16.1M |
| 2025-06-13 | 5.56 | 5.57 | 5.41 | 5.43 | 24.7M |
| 2025-06-12 | 5.64 | 5.65 | 5.55 | 5.60 | 16.4M |
| 2025-06-11 | 5.54 | 5.70 | 5.52 | 5.65 | 30.0M |
| 2025-06-10 | 5.59 | 5.63 | 5.44 | 5.52 | 18.8M |
| 2025-06-09 | 5.51 | 5.64 | 5.51 | 5.60 | 20.7M |
| 2025-06-06 | 5.55 | 5.56 | 5.48 | 5.51 | 12.7M |
| 2025-06-05 | 5.55 | 5.56 | 5.45 | 5.56 | 17.1M |
| 2025-06-04 | 5.54 | 5.58 | 5.52 | 5.55 | 20.1M |
| 2025-06-03 | 5.68 | 5.68 | 5.52 | 5.55 | 29.3M |
| 2025-05-30 | 5.90 | 5.94 | 5.67 | 5.67 | 39.8M |
| 2025-05-29 | 5.66 | 6.06 | 5.64 | 5.91 | 63.3M |
| 2025-05-28 | 5.73 | 6.13 | 5.67 | 5.69 | 39.0M |
| 2025-05-27 | 5.72 | 5.92 | 5.67 | 5.73 | 28.8M |
| 2025-05-26 | 5.80 | 5.91 | 5.76 | 5.84 | 20.2M |
| 2025-05-23 | 5.90 | 6.03 | 5.84 | 5.84 | 33.3M |
| 2025-05-22 | 5.98 | 6.04 | 5.85 | 5.86 | 30.2M |
| 2025-05-21 | 5.99 | 6.06 | 5.81 | 6.03 | 51.3M |
| 2025-05-20 | 5.96 | 6.19 | 5.86 | 5.98 | 75.1M |
| 2025-05-19 | 5.72 | 5.79 | 5.66 | 5.74 | 15.4M |
| 2025-05-16 | 5.66 | 5.81 | 5.64 | 5.75 | 16.1M |
| 2025-05-15 | 5.77 | 5.78 | 5.66 | 5.66 | 13.1M |
| 2025-05-14 | 5.81 | 5.83 | 5.75 | 5.79 | 16.4M |
| 2025-05-13 | 5.90 | 5.98 | 5.80 | 5.82 | 19.6M |
| 2025-05-12 | 5.86 | 5.89 | 5.81 | 5.86 | 14.9M |
| 2025-05-09 | 5.95 | 5.95 | 5.76 | 5.79 | 16.5M |
| 2025-05-08 | 5.88 | 5.97 | 5.82 | 5.94 | 19.5M |
| 2025-05-07 | 5.86 | 5.93 | 5.78 | 5.87 | 25.3M |
| 2025-05-06 | 5.71 | 5.82 | 5.70 | 5.82 | 19.9M |
| 2025-04-30 | 5.67 | 5.73 | 5.65 | 5.68 | 11.8M |
| 2025-04-29 | 5.59 | 5.69 | 5.54 | 5.65 | 9.4M |
| 2025-04-28 | 5.71 | 5.71 | 5.55 | 5.60 | 13.6M |
| 2025-04-25 | 5.68 | 5.75 | 5.60 | 5.71 | 14.8M |
| 2025-04-24 | 5.80 | 5.80 | 5.64 | 5.68 | 18.0M |
| 2025-04-23 | 5.77 | 5.84 | 5.72 | 5.82 | 25.1M |
| 2025-04-22 | 5.69 | 5.85 | 5.66 | 5.70 | 27.7M |
| 2025-04-21 | 5.58 | 5.72 | 5.51 | 5.69 | 14.6M |
| 2025-04-18 | 5.50 | 5.59 | 5.47 | 5.56 | 12.7M |
| 2025-04-17 | 5.50 | 5.60 | 5.45 | 5.50 | 13.1M |
| 2025-04-16 | 5.74 | 5.75 | 5.42 | 5.51 | 22.9M |
| 2025-04-15 | 5.77 | 5.80 | 5.65 | 5.70 | 16.4M |
| 2025-04-14 | 5.65 | 5.85 | 5.65 | 5.76 | 25.2M |
| 2025-04-11 | 5.35 | 5.62 | 5.35 | 5.54 | 21.9M |
| 2025-04-10 | 5.40 | 5.58 | 5.40 | 5.47 | 27.7M |
| 2025-04-09 | 5.10 | 5.38 | 4.74 | 5.33 | 38.7M |
| 2025-04-08 | 5.34 | 5.52 | 5.10 | 5.26 | 45.8M |
| 2025-04-07 | 5.85 | 5.85 | 5.62 | 5.62 | 19.9M |
| 2025-04-03 | 6.35 | 6.41 | 6.17 | 6.24 | 34.4M |
| 2025-04-02 | 6.46 | 6.58 | 6.25 | 6.46 | 49.8M |
| 2025-04-01 | 6.61 | 6.73 | 6.41 | 6.48 | 94.9M |
| 2025-03-31 | 7.17 | 7.17 | 6.81 | 6.94 | 125.4M |
| 2025-03-28 | 6.50 | 6.70 | 6.46 | 6.52 | 27.8M |
| 2025-03-27 | 6.62 | 6.68 | 6.48 | 6.50 | 23.9M |
| 2025-03-26 | 6.31 | 6.74 | 6.27 | 6.62 | 36.3M |
| 2025-03-25 | 6.39 | 6.49 | 6.31 | 6.36 | 22.6M |
| 2025-03-24 | 6.44 | 6.50 | 6.18 | 6.36 | 30.4M |
| 2025-03-21 | 6.81 | 6.85 | 6.42 | 6.44 | 45.5M |
| 2025-03-20 | 7.14 | 7.17 | 6.88 | 6.89 | 35.3M |
| 2025-03-19 | 6.90 | 7.20 | 6.84 | 7.07 | 49.2M |
| 2025-03-18 | 6.98 | 7.04 | 6.82 | 6.94 | 36.2M |
| 2025-03-17 | 6.85 | 6.90 | 6.76 | 6.89 | 31.7M |
| 2025-03-14 | 6.76 | 6.88 | 6.70 | 6.80 | 24.5M |
| 2025-03-13 | 6.88 | 6.93 | 6.64 | 6.79 | 31.7M |
| 2025-03-12 | 7.02 | 7.15 | 6.94 | 6.94 | 31.5M |
| 2025-03-11 | 6.91 | 6.98 | 6.79 | 6.94 | 31.6M |
| 2025-03-10 | 7.05 | 7.19 | 6.97 | 7.06 | 33.2M |
| 2025-03-07 | 7.11 | 7.42 | 6.97 | 7.04 | 48.9M |
| 2025-03-06 | 7.19 | 7.35 | 7.11 | 7.16 | 43.6M |
| 2025-03-05 | 7.23 | 7.45 | 7.12 | 7.22 | 37.7M |
| 2025-03-04 | 7.29 | 7.57 | 7.16 | 7.27 | 64.1M |
| 2025-03-03 | 7.20 | 7.60 | 7.08 | 7.44 | 71.4M |
| 2025-02-28 | 7.42 | 7.51 | 7.15 | 7.17 | 71.1M |
| 2025-02-27 | 7.23 | 7.68 | 7.23 | 7.46 | 98.4M |
| 2025-02-26 | 7.20 | 7.36 | 7.03 | 7.26 | 125.1M |
| 2025-02-25 | 6.36 | 7.21 | 6.34 | 7.21 | 63.1M |
| 2025-02-24 | 6.23 | 6.67 | 6.12 | 6.55 | 86.2M |
| 2025-02-21 | 6.31 | 6.32 | 6.13 | 6.19 | 42.4M |
| 2025-02-20 | 6.36 | 6.46 | 6.25 | 6.36 | 37.3M |
| 2025-02-19 | 6.34 | 6.51 | 6.33 | 6.35 | 35.9M |
| 2025-02-18 | 6.62 | 6.65 | 6.29 | 6.31 | 46.4M |
| 2025-02-17 | 6.87 | 7.07 | 6.50 | 6.57 | 87.9M |
| 2025-02-14 | 6.89 | 7.29 | 6.78 | 7.06 | 104.3M |
| 2025-02-13 | 7.34 | 7.34 | 6.81 | 6.83 | 135.8M |
| 2025-02-12 | 6.53 | 6.72 | 6.33 | 6.67 | 70.3M |
| 2025-02-11 | 6.75 | 7.03 | 6.51 | 6.58 | 99.7M |
| 2025-02-10 | 6.30 | 6.87 | 6.28 | 6.74 | 130.5M |
| 2025-02-07 | 6.18 | 6.57 | 6.05 | 6.30 | 127.7M |
| 2025-02-06 | 5.43 | 6.02 | 5.38 | 6.02 | 47.7M |
| 2025-02-05 | 5.44 | 5.55 | 5.40 | 5.47 | 17.5M |
| 2025-01-27 | 5.60 | 5.75 | 5.43 | 5.43 | 17.3M |
| 2025-01-24 | 5.45 | 5.58 | 5.38 | 5.54 | 21.3M |
| 2025-01-23 | 5.80 | 5.84 | 5.48 | 5.49 | 32.0M |
| 2025-01-22 | 5.78 | 5.89 | 5.70 | 5.73 | 28.9M |
| 2025-01-21 | 5.80 | 5.87 | 5.69 | 5.80 | 32.6M |
| 2025-01-20 | 5.56 | 6.02 | 5.56 | 5.96 | 61.2M |
| 2025-01-17 | 5.45 | 5.60 | 5.40 | 5.55 | 31.1M |
| 2025-01-16 | 5.32 | 5.60 | 5.30 | 5.52 | 46.2M |
| 2025-01-15 | 5.39 | 5.46 | 5.26 | 5.29 | 21.7M |
| 2025-01-14 | 5.17 | 5.48 | 5.15 | 5.40 | 33.6M |
| 2025-01-13 | 4.96 | 5.47 | 4.96 | 5.15 | 27.7M |
| 2025-01-10 | 5.32 | 5.37 | 5.06 | 5.09 | 25.2M |
| 2025-01-09 | 5.35 | 5.48 | 5.25 | 5.32 | 29.5M |
| 2025-01-08 | 5.25 | 5.50 | 5.23 | 5.40 | 41.4M |
| 2025-01-07 | 5.28 | 5.39 | 5.18 | 5.33 | 42.1M |
| 2025-01-06 | 4.78 | 5.25 | 4.67 | 5.25 | 46.5M |
| 2025-01-03 | 5.03 | 5.07 | 4.75 | 4.77 | 24.6M |
| 2025-01-02 | 5.10 | 5.22 | 4.96 | 5.02 | 23.3M |