3.89
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.75 | 3.95 | 3.75 | 3.91 | 65,690.6K |
| 09:35 | 3.90 | 4.01 | 3.90 | 4.00 | 62,024.4K |
| 09:40 | 4.00 | 4.08 | 4.00 | 4.02 | 45,652.1K |
| 09:45 | 4.02 | 4.04 | 3.97 | 4.03 | 25,601.3K |
| 09:50 | 4.05 | 4.08 | 3.98 | 3.99 | 25,022.2K |
| 09:55 | 4.00 | 4.03 | 3.94 | 3.96 | 13,011.0K |
| 10:00 | 3.95 | 3.98 | 3.90 | 3.91 | 11,308.4K |
| 10:05 | 3.90 | 3.96 | 3.90 | 3.94 | 5,758.6K |
| 10:10 | 3.95 | 3.95 | 3.92 | 3.94 | 3,780.3K |
| 10:15 | 3.93 | 3.94 | 3.92 | 3.92 | 2,616.6K |
| 10:20 | 3.93 | 3.93 | 3.92 | 3.93 | 2,637.4K |
| 10:25 | 3.93 | 3.94 | 3.92 | 3.93 | 2,607.1K |
| 10:30 | 3.93 | 3.94 | 3.93 | 3.94 | 1,938.5K |
| 10:35 | 3.94 | 3.96 | 3.93 | 3.96 | 3,555.2K |
| 10:40 | 3.95 | 3.96 | 3.93 | 3.94 | 1,975.7K |
| 10:45 | 3.94 | 3.94 | 3.93 | 3.93 | 1,756.8K |
| 10:50 | 3.93 | 3.94 | 3.90 | 3.90 | 4,059.7K |
| 10:55 | 3.90 | 3.92 | 3.90 | 3.91 | 2,003.8K |
| 11:00 | 3.91 | 3.92 | 3.91 | 3.91 | 1,178.8K |
| 11:05 | 3.92 | 3.92 | 3.91 | 3.91 | 1,034.9K |
| 11:10 | 3.92 | 3.92 | 3.91 | 3.91 | 1,564.0K |
| 11:15 | 3.91 | 3.91 | 3.90 | 3.90 | 933.1K |
| 11:20 | 3.91 | 3.91 | 3.90 | 3.90 | 1,176.6K |
| 11:25 | 3.90 | 3.92 | 3.90 | 3.91 | 982.6K |
| 13:00 | 3.92 | 3.92 | 3.90 | 3.90 | 2,418.6K |
| 13:05 | 3.91 | 3.91 | 3.90 | 3.91 | 1,000.3K |
| 13:10 | 3.90 | 3.91 | 3.90 | 3.91 | 1,272.1K |
| 13:15 | 3.91 | 3.91 | 3.90 | 3.90 | 659.0K |
| 13:20 | 3.90 | 3.92 | 3.90 | 3.92 | 1,150.4K |
| 13:25 | 3.91 | 3.92 | 3.91 | 3.92 | 1,118.4K |
| 13:30 | 3.92 | 3.92 | 3.91 | 3.91 | 820.4K |
| 13:35 | 3.91 | 3.92 | 3.91 | 3.92 | 891.0K |
| 13:40 | 3.91 | 3.92 | 3.91 | 3.92 | 1,106.7K |
| 13:45 | 3.92 | 3.92 | 3.91 | 3.92 | 1,025.1K |
| 13:50 | 3.92 | 3.92 | 3.91 | 3.92 | 1,022.8K |
| 13:55 | 3.91 | 3.92 | 3.91 | 3.92 | 1,060.0K |
| 14:00 | 3.91 | 3.92 | 3.91 | 3.91 | 1,441.2K |
| 14:05 | 3.91 | 3.92 | 3.91 | 3.91 | 966.1K |
| 14:10 | 3.91 | 3.92 | 3.90 | 3.90 | 2,629.4K |
| 14:15 | 3.90 | 3.91 | 3.90 | 3.91 | 1,563.6K |
| 14:20 | 3.90 | 3.91 | 3.89 | 3.89 | 2,854.9K |
| 14:25 | 3.90 | 3.90 | 3.88 | 3.90 | 3,486.3K |
| 14:30 | 3.90 | 3.90 | 3.88 | 3.88 | 2,981.9K |
| 14:35 | 3.88 | 3.90 | 3.88 | 3.90 | 2,816.9K |
| 14:40 | 3.89 | 3.91 | 3.89 | 3.91 | 4,268.4K |
| 14:45 | 3.90 | 3.91 | 3.90 | 3.90 | 3,556.9K |
| 14:50 | 3.90 | 3.91 | 3.90 | 3.91 | 4,746.0K |
| 14:55 | 3.90 | 3.91 | 3.89 | 3.89 | 4,059.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.74 | 4.09 | 3.74 | 3.89 | 338.9M |
| 2025-09-25 | 3.89 | 3.94 | 3.76 | 3.76 | 187.4M |
| 2025-09-24 | 3.80 | 3.83 | 3.67 | 3.76 | 194.9M |
| 2025-09-23 | 3.74 | 4.05 | 3.71 | 3.86 | 322.3M |
| 2025-09-22 | 3.75 | 3.78 | 3.63 | 3.75 | 207.4M |
| 2025-09-19 | 3.65 | 3.69 | 3.61 | 3.63 | 108.4M |
| 2025-09-18 | 3.77 | 3.80 | 3.61 | 3.66 | 185.4M |
| 2025-09-17 | 3.82 | 3.85 | 3.75 | 3.82 | 166.5M |
| 2025-09-16 | 3.98 | 4.01 | 3.75 | 3.86 | 249.1M |
| 2025-09-15 | 3.78 | 4.00 | 3.75 | 3.90 | 361.2M |
| 2025-09-12 | 3.56 | 4.14 | 3.56 | 3.97 | 566.9M |
| 2025-09-11 | 3.82 | 3.82 | 3.82 | 3.82 | 91.4M |
| 2025-09-10 | 4.15 | 4.31 | 4.12 | 4.24 | 256.1M |
| 2025-09-09 | 4.18 | 4.51 | 4.09 | 4.36 | 425.2M |
| 2025-09-08 | 4.15 | 4.29 | 4.05 | 4.11 | 328.3M |
| 2025-09-05 | 3.79 | 4.20 | 3.75 | 4.09 | 488.7M |
| 2025-09-04 | 4.22 | 4.25 | 3.81 | 3.82 | 492.6M |
| 2025-09-03 | 4.69 | 4.69 | 4.15 | 4.23 | 660.6M |
| 2025-09-02 | 4.26 | 4.26 | 4.26 | 4.26 | 83.7M |
| 2025-09-01 | 3.64 | 3.87 | 3.60 | 3.87 | 200.3M |
| 2025-08-29 | 3.47 | 3.56 | 3.45 | 3.52 | 117.0M |
| 2025-08-28 | 3.42 | 3.50 | 3.34 | 3.47 | 111.4M |
| 2025-08-27 | 3.57 | 3.60 | 3.43 | 3.44 | 145.3M |
| 2025-08-26 | 3.59 | 3.63 | 3.53 | 3.61 | 121.3M |
| 2025-08-25 | 3.44 | 3.67 | 3.44 | 3.62 | 212.4M |
| 2025-08-22 | 3.37 | 3.43 | 3.36 | 3.40 | 93.8M |
| 2025-08-21 | 3.40 | 3.44 | 3.35 | 3.37 | 75.3M |
| 2025-08-20 | 3.31 | 3.46 | 3.30 | 3.40 | 108.2M |
| 2025-08-19 | 3.35 | 3.37 | 3.31 | 3.33 | 66.8M |
| 2025-08-18 | 3.37 | 3.39 | 3.33 | 3.36 | 91.4M |
| 2025-08-15 | 3.31 | 3.42 | 3.30 | 3.37 | 81.4M |
| 2025-08-14 | 3.39 | 3.43 | 3.33 | 3.34 | 90.6M |
| 2025-08-13 | 3.26 | 3.39 | 3.25 | 3.39 | 126.7M |
| 2025-08-12 | 3.29 | 3.30 | 3.24 | 3.26 | 62.7M |
| 2025-08-11 | 3.34 | 3.34 | 3.27 | 3.31 | 76.2M |
| 2025-08-08 | 3.33 | 3.37 | 3.32 | 3.35 | 79.3M |
| 2025-08-07 | 3.34 | 3.35 | 3.25 | 3.33 | 82.2M |
| 2025-08-06 | 3.32 | 3.39 | 3.31 | 3.32 | 103.7M |
| 2025-08-05 | 3.23 | 3.44 | 3.22 | 3.31 | 146.7M |
| 2025-08-04 | 3.16 | 3.22 | 3.14 | 3.21 | 68.5M |
| 2025-08-01 | 3.16 | 3.19 | 3.14 | 3.15 | 50.8M |
| 2025-07-31 | 3.23 | 3.23 | 3.14 | 3.16 | 105.1M |
| 2025-07-30 | 3.33 | 3.34 | 3.25 | 3.29 | 66.0M |
| 2025-07-29 | 3.29 | 3.33 | 3.28 | 3.32 | 73.6M |
| 2025-07-28 | 3.35 | 3.35 | 3.27 | 3.31 | 91.3M |
| 2025-07-25 | 3.45 | 3.45 | 3.37 | 3.38 | 90.8M |
| 2025-07-24 | 3.40 | 3.49 | 3.37 | 3.46 | 103.8M |
| 2025-07-23 | 3.46 | 3.51 | 3.39 | 3.42 | 143.3M |
| 2025-07-22 | 3.40 | 3.49 | 3.36 | 3.43 | 177.9M |
| 2025-07-21 | 3.26 | 3.36 | 3.25 | 3.35 | 138.1M |
| 2025-07-18 | 3.23 | 3.29 | 3.21 | 3.25 | 137.8M |
| 2025-07-17 | 3.19 | 3.22 | 3.17 | 3.21 | 88.7M |
| 2025-07-16 | 3.24 | 3.25 | 3.16 | 3.19 | 119.2M |
| 2025-07-15 | 3.35 | 3.43 | 3.19 | 3.25 | 312.5M |
| 2025-07-14 | 3.40 | 3.62 | 3.33 | 3.52 | 396.7M |
| 2025-07-11 | 3.20 | 3.36 | 3.18 | 3.29 | 165.0M |
| 2025-07-10 | 3.13 | 3.18 | 3.13 | 3.18 | 70.8M |
| 2025-07-09 | 3.26 | 3.29 | 3.14 | 3.15 | 105.2M |
| 2025-07-08 | 3.22 | 3.26 | 3.22 | 3.23 | 66.3M |
| 2025-07-07 | 3.22 | 3.27 | 3.20 | 3.23 | 76.4M |
| 2025-07-04 | 3.31 | 3.32 | 3.25 | 3.27 | 110.5M |
| 2025-07-03 | 3.32 | 3.44 | 3.30 | 3.35 | 150.9M |
| 2025-07-02 | 3.22 | 3.44 | 3.20 | 3.32 | 220.4M |
| 2025-07-01 | 3.13 | 3.27 | 3.10 | 3.26 | 134.4M |
| 2025-06-30 | 3.15 | 3.17 | 3.10 | 3.13 | 80.5M |
| 2025-06-27 | 3.07 | 3.20 | 3.07 | 3.15 | 172.4M |
| 2025-06-26 | 3.01 | 3.07 | 3.00 | 3.04 | 84.7M |
| 2025-06-25 | 2.98 | 3.00 | 2.95 | 2.99 | 68.4M |
| 2025-06-24 | 2.98 | 3.01 | 2.96 | 2.99 | 58.2M |
| 2025-06-23 | 2.96 | 3.00 | 2.94 | 2.98 | 58.9M |
| 2025-06-20 | 2.99 | 3.00 | 2.94 | 2.95 | 72.6M |
| 2025-06-19 | 3.08 | 3.09 | 2.99 | 3.00 | 136.1M |
| 2025-06-18 | 3.17 | 3.23 | 3.07 | 3.14 | 180.8M |
| 2025-06-17 | 3.09 | 3.14 | 3.08 | 3.10 | 57.5M |
| 2025-06-16 | 3.09 | 3.13 | 3.07 | 3.11 | 97.9M |
| 2025-06-13 | 3.14 | 3.19 | 3.09 | 3.12 | 167.2M |
| 2025-06-12 | 3.09 | 3.16 | 3.07 | 3.14 | 163.4M |
| 2025-06-11 | 3.07 | 3.12 | 3.07 | 3.09 | 140.4M |
| 2025-06-10 | 3.11 | 3.14 | 3.06 | 3.09 | 159.6M |
| 2025-06-09 | 3.14 | 3.15 | 3.06 | 3.11 | 286.3M |
| 2025-06-06 | 2.99 | 3.19 | 2.99 | 3.19 | 240.8M |
| 2025-06-05 | 2.96 | 2.99 | 2.89 | 2.90 | 63.0M |
| 2025-06-04 | 2.92 | 3.01 | 2.90 | 2.96 | 97.3M |
| 2025-06-03 | 2.82 | 2.94 | 2.81 | 2.93 | 116.1M |
| 2025-05-30 | 2.83 | 2.84 | 2.79 | 2.80 | 40.7M |
| 2025-05-29 | 2.80 | 2.84 | 2.79 | 2.84 | 41.8M |
| 2025-05-28 | 2.81 | 2.83 | 2.79 | 2.80 | 39.2M |
| 2025-05-27 | 2.86 | 2.87 | 2.79 | 2.81 | 62.3M |
| 2025-05-26 | 2.79 | 2.88 | 2.78 | 2.86 | 82.4M |
| 2025-05-23 | 2.80 | 2.82 | 2.78 | 2.78 | 32.8M |
| 2025-05-22 | 2.85 | 2.87 | 2.80 | 2.81 | 44.1M |
| 2025-05-21 | 2.83 | 2.87 | 2.81 | 2.85 | 58.7M |
| 2025-05-20 | 2.80 | 2.83 | 2.78 | 2.81 | 40.7M |
| 2025-05-19 | 2.78 | 2.81 | 2.77 | 2.80 | 31.0M |
| 2025-05-16 | 2.78 | 2.81 | 2.77 | 2.79 | 35.2M |
| 2025-05-15 | 2.80 | 2.81 | 2.77 | 2.78 | 34.5M |
| 2025-05-14 | 2.79 | 2.82 | 2.78 | 2.81 | 34.0M |
| 2025-05-13 | 2.81 | 2.82 | 2.77 | 2.79 | 35.5M |
| 2025-05-12 | 2.79 | 2.81 | 2.78 | 2.80 | 26.4M |
| 2025-05-09 | 2.80 | 2.81 | 2.77 | 2.79 | 32.7M |
| 2025-05-08 | 2.82 | 2.82 | 2.80 | 2.80 | 39.7M |
| 2025-05-07 | 2.82 | 2.85 | 2.79 | 2.82 | 43.9M |
| 2025-05-06 | 2.72 | 2.83 | 2.72 | 2.83 | 86.3M |
| 2025-04-30 | 2.75 | 2.76 | 2.70 | 2.71 | 49.7M |
| 2025-04-29 | 2.71 | 2.76 | 2.70 | 2.75 | 43.0M |
| 2025-04-28 | 2.75 | 2.76 | 2.70 | 2.71 | 43.1M |
| 2025-04-25 | 2.76 | 2.79 | 2.74 | 2.75 | 43.9M |
| 2025-04-24 | 2.81 | 2.81 | 2.74 | 2.75 | 42.4M |
| 2025-04-23 | 2.85 | 2.86 | 2.78 | 2.79 | 68.0M |
| 2025-04-22 | 2.86 | 2.88 | 2.82 | 2.87 | 69.2M |
| 2025-04-21 | 2.75 | 2.86 | 2.73 | 2.86 | 85.2M |
| 2025-04-18 | 2.74 | 2.75 | 2.70 | 2.74 | 38.0M |
| 2025-04-17 | 2.75 | 2.78 | 2.74 | 2.74 | 58.1M |
| 2025-04-16 | 2.77 | 2.78 | 2.69 | 2.73 | 53.9M |
| 2025-04-15 | 2.79 | 2.80 | 2.73 | 2.75 | 51.4M |
| 2025-04-14 | 2.73 | 2.81 | 2.71 | 2.80 | 81.7M |
| 2025-04-11 | 2.68 | 2.74 | 2.67 | 2.69 | 76.6M |
| 2025-04-10 | 2.65 | 2.69 | 2.63 | 2.67 | 77.2M |
| 2025-04-09 | 2.56 | 2.63 | 2.45 | 2.61 | 88.3M |
| 2025-04-08 | 2.60 | 2.63 | 2.56 | 2.60 | 89.1M |
| 2025-04-07 | 2.72 | 2.77 | 2.62 | 2.62 | 100.4M |
| 2025-04-03 | 2.89 | 2.96 | 2.88 | 2.91 | 73.3M |
| 2025-04-02 | 2.96 | 2.96 | 2.90 | 2.90 | 63.5M |
| 2025-04-01 | 2.94 | 3.00 | 2.93 | 2.97 | 78.2M |
| 2025-03-31 | 2.93 | 2.96 | 2.89 | 2.94 | 85.2M |
| 2025-03-28 | 3.02 | 3.05 | 2.94 | 2.96 | 91.8M |
| 2025-03-27 | 3.04 | 3.08 | 2.98 | 2.99 | 123.2M |
| 2025-03-26 | 3.05 | 3.31 | 3.04 | 3.11 | 244.1M |
| 2025-03-25 | 2.95 | 3.05 | 2.93 | 3.01 | 116.3M |
| 2025-03-24 | 2.88 | 2.99 | 2.86 | 2.95 | 91.0M |
| 2025-03-21 | 2.92 | 2.95 | 2.87 | 2.89 | 59.1M |
| 2025-03-20 | 2.95 | 2.98 | 2.92 | 2.93 | 47.4M |
| 2025-03-19 | 2.94 | 2.97 | 2.91 | 2.95 | 61.5M |
| 2025-03-18 | 2.90 | 2.98 | 2.88 | 2.93 | 88.0M |
| 2025-03-17 | 2.91 | 2.94 | 2.88 | 2.88 | 60.6M |
| 2025-03-14 | 2.91 | 2.98 | 2.88 | 2.92 | 89.6M |
| 2025-03-13 | 2.87 | 2.89 | 2.83 | 2.86 | 39.6M |
| 2025-03-12 | 2.88 | 2.90 | 2.86 | 2.87 | 43.5M |
| 2025-03-11 | 2.83 | 2.88 | 2.80 | 2.88 | 58.9M |
| 2025-03-10 | 2.84 | 2.86 | 2.81 | 2.85 | 50.0M |
| 2025-03-07 | 2.82 | 2.87 | 2.80 | 2.83 | 72.2M |
| 2025-03-06 | 2.80 | 2.83 | 2.79 | 2.81 | 56.7M |
| 2025-03-05 | 2.76 | 2.79 | 2.72 | 2.79 | 43.2M |
| 2025-03-04 | 2.73 | 2.77 | 2.71 | 2.76 | 42.1M |
| 2025-03-03 | 2.71 | 2.77 | 2.71 | 2.72 | 53.6M |
| 2025-02-28 | 2.76 | 2.77 | 2.70 | 2.71 | 48.2M |
| 2025-02-27 | 2.80 | 2.81 | 2.74 | 2.77 | 48.1M |
| 2025-02-26 | 2.77 | 2.82 | 2.77 | 2.80 | 54.2M |
| 2025-02-25 | 2.79 | 2.80 | 2.76 | 2.77 | 37.6M |
| 2025-02-24 | 2.79 | 2.82 | 2.78 | 2.79 | 50.2M |
| 2025-02-21 | 2.81 | 2.83 | 2.78 | 2.80 | 46.8M |
| 2025-02-20 | 2.80 | 2.82 | 2.78 | 2.81 | 38.5M |
| 2025-02-19 | 2.81 | 2.82 | 2.79 | 2.81 | 35.3M |
| 2025-02-18 | 2.86 | 2.86 | 2.80 | 2.81 | 46.5M |
| 2025-02-17 | 2.87 | 2.87 | 2.83 | 2.85 | 44.6M |
| 2025-02-14 | 2.88 | 2.89 | 2.84 | 2.88 | 50.0M |
| 2025-02-13 | 2.88 | 2.90 | 2.86 | 2.87 | 32.8M |
| 2025-02-12 | 2.89 | 2.89 | 2.84 | 2.88 | 50.9M |
| 2025-02-11 | 2.92 | 2.94 | 2.89 | 2.90 | 59.1M |
| 2025-02-10 | 2.90 | 2.93 | 2.88 | 2.90 | 41.4M |
| 2025-02-07 | 2.85 | 2.92 | 2.84 | 2.89 | 56.2M |
| 2025-02-06 | 2.84 | 2.86 | 2.82 | 2.86 | 46.3M |
| 2025-02-05 | 2.82 | 2.85 | 2.80 | 2.85 | 56.2M |
| 2025-01-27 | 2.80 | 2.84 | 2.78 | 2.79 | 47.7M |
| 2025-01-24 | 2.77 | 2.81 | 2.76 | 2.81 | 35.4M |
| 2025-01-23 | 2.79 | 2.83 | 2.76 | 2.76 | 41.3M |
| 2025-01-22 | 2.79 | 2.80 | 2.76 | 2.78 | 30.3M |
| 2025-01-21 | 2.80 | 2.82 | 2.77 | 2.79 | 27.6M |
| 2025-01-20 | 2.83 | 2.86 | 2.79 | 2.80 | 47.2M |
| 2025-01-17 | 2.81 | 2.85 | 2.77 | 2.83 | 46.8M |
| 2025-01-16 | 2.76 | 2.85 | 2.76 | 2.81 | 68.9M |
| 2025-01-15 | 2.79 | 2.83 | 2.73 | 2.76 | 49.8M |
| 2025-01-14 | 2.76 | 2.81 | 2.74 | 2.79 | 51.8M |
| 2025-01-13 | 2.69 | 2.77 | 2.67 | 2.76 | 46.7M |
| 2025-01-10 | 2.75 | 2.78 | 2.70 | 2.70 | 38.5M |
| 2025-01-09 | 2.75 | 2.76 | 2.72 | 2.74 | 26.9M |
| 2025-01-08 | 2.80 | 2.80 | 2.69 | 2.74 | 48.0M |
| 2025-01-07 | 2.74 | 2.80 | 2.72 | 2.79 | 45.8M |
| 2025-01-06 | 2.69 | 2.78 | 2.67 | 2.75 | 55.4M |
| 2025-01-03 | 2.72 | 2.81 | 2.69 | 2.70 | 66.8M |
| 2025-01-02 | 2.77 | 2.81 | 2.70 | 2.72 | 52.6M |