1.21
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.23 | 1.23 | 1.22 | 1.23 | 259.0K |
| 09:35 | 1.23 | 1.23 | 1.23 | 1.23 | 435.9K |
| 09:40 | 1.23 | 1.23 | 1.23 | 1.23 | 10.7K |
| 09:45 | 1.23 | 1.23 | 1.23 | 1.23 | 2,905.9K |
| 09:50 | 1.23 | 1.23 | 1.22 | 1.22 | 923.6K |
| 09:55 | 1.22 | 1.23 | 1.22 | 1.23 | 6,258.2K |
| 10:00 | 1.22 | 1.22 | 1.22 | 1.22 | 182.8K |
| 10:05 | 1.22 | 1.22 | 1.22 | 1.22 | 470.4K |
| 10:10 | 1.22 | 1.22 | 1.22 | 1.22 | 6.8K |
| 10:15 | 1.22 | 1.22 | 1.22 | 1.22 | 114.1K |
| 10:20 | 1.22 | 1.22 | 1.22 | 1.22 | 766.9K |
| 10:25 | 1.22 | 1.22 | 1.22 | 1.22 | 360.1K |
| 10:30 | 1.22 | 1.22 | 1.22 | 1.22 | 1.7K |
| 10:35 | 1.22 | 1.22 | 1.22 | 1.22 | 170.2K |
| 10:40 | 1.22 | 1.22 | 1.22 | 1.22 | 210.1K |
| 10:45 | 1.22 | 1.22 | 1.22 | 1.22 | 120.1K |
| 10:50 | 1.22 | 1.22 | 1.22 | 1.22 | 6.9K |
| 10:55 | 1.22 | 1.22 | 1.22 | 1.22 | 22.1K |
| 11:00 | 1.22 | 1.23 | 1.22 | 1.23 | 201.4K |
| 11:05 | 1.22 | 1.22 | 1.22 | 1.22 | 6.1K |
| 11:15 | 1.22 | 1.22 | 1.22 | 1.22 | 30.0K |
| 11:25 | 1.22 | 1.22 | 1.22 | 1.22 | 212.9K |
| 13:00 | 1.22 | 1.22 | 1.22 | 1.22 | 608.5K |
| 13:05 | 1.22 | 1.22 | 1.22 | 1.22 | 233.5K |
| 13:10 | 1.22 | 1.22 | 1.22 | 1.22 | 385.4K |
| 13:25 | 1.22 | 1.22 | 1.22 | 1.22 | 300.0K |
| 13:30 | 1.22 | 1.22 | 1.22 | 1.22 | 10.2K |
| 13:35 | 1.22 | 1.22 | 1.22 | 1.22 | 351.0K |
| 13:40 | 1.22 | 1.22 | 1.22 | 1.22 | 125.3K |
| 13:45 | 1.22 | 1.22 | 1.22 | 1.22 | 5.3K |
| 13:50 | 1.22 | 1.22 | 1.22 | 1.22 | 129.5K |
| 13:55 | 1.22 | 1.22 | 1.22 | 1.22 | 874.5K |
| 14:00 | 1.22 | 1.22 | 1.22 | 1.22 | 450.3K |
| 14:05 | 1.22 | 1.22 | 1.22 | 1.22 | 30.1K |
| 14:10 | 1.22 | 1.22 | 1.22 | 1.22 | 472.9K |
| 14:15 | 1.22 | 1.22 | 1.22 | 1.22 | 495.3K |
| 14:20 | 1.22 | 1.22 | 1.22 | 1.22 | 74.2K |
| 14:25 | 1.22 | 1.22 | 1.22 | 1.22 | 232.7K |
| 14:30 | 1.22 | 1.22 | 1.21 | 1.21 | 538.9K |
| 14:35 | 1.22 | 1.22 | 1.21 | 1.21 | 981.1K |
| 14:40 | 1.22 | 1.22 | 1.22 | 1.22 | 491.1K |
| 14:45 | 1.22 | 1.22 | 1.22 | 1.22 | 184.0K |
| 14:50 | 1.22 | 1.22 | 1.21 | 1.21 | 564.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.23 | 1.23 | 1.21 | 1.21 | 21.2M |
| 2025-09-25 | 1.22 | 1.23 | 1.22 | 1.23 | 31.4M |
| 2025-09-24 | 1.20 | 1.22 | 1.20 | 1.22 | 15.4M |
| 2025-09-23 | 1.21 | 1.21 | 1.18 | 1.20 | 45.4M |
| 2025-09-22 | 1.20 | 1.20 | 1.19 | 1.20 | 20.8M |
| 2025-09-19 | 1.20 | 1.21 | 1.19 | 1.20 | 21.8M |
| 2025-09-18 | 1.21 | 1.22 | 1.19 | 1.20 | 48.2M |
| 2025-09-17 | 1.20 | 1.21 | 1.20 | 1.21 | 30.6M |
| 2025-09-16 | 1.21 | 1.21 | 1.19 | 1.20 | 24.8M |
| 2025-09-15 | 1.20 | 1.21 | 1.20 | 1.20 | 40.0M |
| 2025-09-12 | 1.19 | 1.21 | 1.19 | 1.20 | 66.2M |
| 2025-09-11 | 1.18 | 1.21 | 1.18 | 1.21 | 28.1M |
| 2025-09-10 | 1.17 | 1.18 | 1.17 | 1.18 | 136.6M |
| 2025-09-09 | 1.18 | 1.19 | 1.17 | 1.17 | 67.4M |
| 2025-09-08 | 1.18 | 1.18 | 1.17 | 1.18 | 48.7M |
| 2025-09-05 | 1.14 | 1.18 | 1.14 | 1.18 | 53.7M |
| 2025-09-04 | 1.17 | 1.18 | 1.13 | 1.15 | 58.2M |
| 2025-09-03 | 1.19 | 1.19 | 1.17 | 1.17 | 33.4M |
| 2025-09-02 | 1.20 | 1.20 | 1.17 | 1.18 | 43.9M |
| 2025-09-01 | 1.19 | 1.20 | 1.18 | 1.20 | 58.2M |
| 2025-08-29 | 1.17 | 1.19 | 1.17 | 1.19 | 68.9M |
| 2025-08-28 | 1.15 | 1.18 | 1.15 | 1.18 | 64.6M |
| 2025-08-27 | 1.17 | 1.18 | 1.15 | 1.16 | 69.4M |
| 2025-08-26 | 1.17 | 1.18 | 1.16 | 1.17 | 46.2M |
| 2025-08-25 | 1.15 | 1.17 | 1.15 | 1.17 | 68.6M |
| 2025-08-22 | 1.13 | 1.15 | 1.12 | 1.15 | 25.6M |
| 2025-08-21 | 1.12 | 1.13 | 1.12 | 1.12 | 59.8M |
| 2025-08-20 | 1.11 | 1.12 | 1.10 | 1.12 | 49.6M |
| 2025-08-19 | 1.11 | 1.12 | 1.11 | 1.11 | 55.3M |
| 2025-08-18 | 1.10 | 1.12 | 1.10 | 1.11 | 58.3M |
| 2025-08-15 | 1.09 | 1.10 | 1.09 | 1.10 | 50.1M |
| 2025-08-14 | 1.09 | 1.10 | 1.09 | 1.09 | 99.2M |
| 2025-08-13 | 1.09 | 1.10 | 1.08 | 1.10 | 43.8M |
| 2025-08-12 | 1.08 | 1.09 | 1.08 | 1.09 | 38.3M |
| 2025-08-11 | 1.08 | 1.09 | 1.08 | 1.08 | 23.0M |
| 2025-08-08 | 1.08 | 1.08 | 1.07 | 1.07 | 95.4M |
| 2025-08-07 | 1.08 | 1.08 | 1.07 | 1.07 | 48.5M |
| 2025-08-06 | 1.07 | 1.08 | 1.07 | 1.08 | 75.4M |
| 2025-08-05 | 1.06 | 1.07 | 1.06 | 1.07 | 48.7M |
| 2025-08-04 | 1.06 | 1.06 | 1.05 | 1.06 | 21.6M |
| 2025-08-01 | 1.06 | 1.07 | 1.05 | 1.06 | 82.1M |
| 2025-07-31 | 1.08 | 1.08 | 1.06 | 1.06 | 56.9M |
| 2025-07-30 | 1.08 | 1.09 | 1.08 | 1.08 | 278.6M |
| 2025-07-29 | 1.08 | 1.09 | 1.07 | 1.09 | 91.9M |
| 2025-07-28 | 1.08 | 1.08 | 1.07 | 1.08 | 74.8M |
| 2025-07-25 | 1.08 | 1.08 | 1.07 | 1.08 | 129.8M |
| 2025-07-24 | 1.07 | 1.08 | 1.07 | 1.08 | 143.3M |
| 2025-07-23 | 1.07 | 1.08 | 1.07 | 1.07 | 133.7M |
| 2025-07-22 | 1.06 | 1.07 | 1.06 | 1.07 | 69.9M |
| 2025-07-21 | 1.06 | 1.06 | 1.06 | 1.06 | 82.9M |
| 2025-07-18 | 1.05 | 1.06 | 1.05 | 1.06 | 47.1M |
| 2025-07-17 | 1.04 | 1.05 | 1.04 | 1.05 | 83.0M |
| 2025-07-16 | 1.04 | 1.05 | 1.04 | 1.04 | 73.9M |
| 2025-07-15 | 1.04 | 1.05 | 1.03 | 1.04 | 163.5M |
| 2025-07-14 | 1.04 | 1.04 | 1.04 | 1.04 | 55.5M |
| 2025-07-11 | 1.03 | 1.05 | 1.03 | 1.04 | 85.0M |
| 2025-07-10 | 1.03 | 1.04 | 1.03 | 1.03 | 141.4M |
| 2025-07-09 | 1.03 | 1.04 | 1.03 | 1.03 | 91.6M |
| 2025-07-08 | 1.02 | 1.03 | 1.02 | 1.03 | 85.2M |
| 2025-07-07 | 1.03 | 1.03 | 1.02 | 1.02 | 85.6M |
| 2025-07-04 | 1.02 | 1.04 | 1.02 | 1.03 | 83.4M |
| 2025-07-03 | 1.02 | 1.03 | 1.02 | 1.03 | 56.0M |
| 2025-07-02 | 1.02 | 1.02 | 1.02 | 1.02 | 45.5M |
| 2025-07-01 | 1.02 | 1.02 | 1.02 | 1.02 | 75.1M |
| 2025-06-30 | 1.01 | 1.02 | 1.01 | 1.02 | 87.7M |
| 2025-06-27 | 1.01 | 1.02 | 1.01 | 1.01 | 75.3M |
| 2025-06-26 | 1.02 | 1.02 | 1.01 | 1.01 | 50.6M |
| 2025-06-25 | 1.00 | 1.02 | 1.00 | 1.02 | 82.5M |
| 2025-06-24 | 0.99 | 1.00 | 0.99 | 1.00 | 159.1M |
| 2025-06-23 | 0.99 | 0.99 | 0.98 | 0.99 | 16.0M |
| 2025-06-20 | 0.98 | 0.99 | 0.98 | 0.99 | 11.6M |
| 2025-06-19 | 0.99 | 1.00 | 0.98 | 0.99 | 32.0M |
| 2025-06-18 | 0.99 | 1.00 | 0.99 | 1.00 | 24.0M |
| 2025-06-17 | 1.00 | 1.00 | 0.99 | 0.99 | 35.2M |
| 2025-06-16 | 0.99 | 1.00 | 0.99 | 1.00 | 21.8M |
| 2025-06-13 | 1.00 | 1.00 | 0.99 | 0.99 | 44.6M |
| 2025-06-12 | 1.00 | 1.00 | 1.00 | 1.00 | 30.8M |
| 2025-06-11 | 0.99 | 1.00 | 0.99 | 1.00 | 142.6M |
| 2025-06-10 | 1.00 | 1.00 | 0.99 | 0.99 | 41.6M |
| 2025-06-09 | 1.00 | 1.00 | 1.00 | 1.00 | 34.0M |
| 2025-06-06 | 1.00 | 1.00 | 0.99 | 1.00 | 22.7M |
| 2025-06-05 | 0.99 | 1.00 | 0.99 | 0.99 | 23.0M |
| 2025-06-04 | 0.99 | 0.99 | 0.99 | 0.99 | 19.0M |
| 2025-06-03 | 0.99 | 0.99 | 0.98 | 0.99 | 16.4M |
| 2025-05-30 | 0.99 | 0.99 | 0.98 | 0.99 | 23.3M |
| 2025-05-29 | 0.98 | 0.99 | 0.98 | 0.99 | 31.8M |
| 2025-05-28 | 0.98 | 0.99 | 0.98 | 0.98 | 23.4M |
| 2025-05-27 | 0.99 | 0.99 | 0.98 | 0.98 | 31.6M |
| 2025-05-26 | 0.99 | 1.00 | 0.99 | 0.99 | 23.3M |
| 2025-05-23 | 1.00 | 1.01 | 0.99 | 0.99 | 55.8M |
| 2025-05-22 | 1.00 | 1.00 | 1.00 | 1.00 | 26.4M |
| 2025-05-21 | 1.00 | 1.01 | 1.00 | 1.00 | 25.6M |
| 2025-05-20 | 1.00 | 1.00 | 0.99 | 1.00 | 48.5M |
| 2025-05-19 | 1.00 | 1.00 | 0.99 | 0.99 | 81.3M |
| 2025-05-16 | 1.00 | 1.00 | 0.99 | 1.00 | 24.4M |
| 2025-05-15 | 1.01 | 1.01 | 1.00 | 1.00 | 55.6M |
| 2025-05-14 | 1.00 | 1.01 | 1.00 | 1.01 | 65.9M |
| 2025-05-13 | 1.00 | 1.00 | 1.00 | 1.00 | 32.4M |
| 2025-05-12 | 0.99 | 1.00 | 0.99 | 1.00 | 38.2M |
| 2025-05-09 | 1.00 | 1.00 | 0.98 | 0.99 | 28.0M |
| 2025-05-08 | 0.98 | 0.99 | 0.98 | 0.99 | 21.8M |
| 2025-05-07 | 0.99 | 1.00 | 0.98 | 0.98 | 49.9M |
| 2025-05-06 | 0.97 | 0.98 | 0.97 | 0.98 | 22.3M |
| 2025-04-30 | 0.97 | 0.97 | 0.97 | 0.97 | 34.0M |
| 2025-04-29 | 0.96 | 0.97 | 0.96 | 0.97 | 25.3M |
| 2025-04-28 | 0.97 | 0.97 | 0.97 | 0.97 | 44.4M |
| 2025-04-25 | 0.97 | 0.97 | 0.97 | 0.97 | 88.0M |
| 2025-04-24 | 0.97 | 0.97 | 0.97 | 0.97 | 74.5M |
| 2025-04-23 | 0.97 | 0.98 | 0.97 | 0.97 | 37.1M |
| 2025-04-22 | 0.97 | 0.97 | 0.97 | 0.97 | 46.2M |
| 2025-04-21 | 0.96 | 0.97 | 0.96 | 0.97 | 30.8M |
| 2025-04-18 | 0.96 | 0.96 | 0.96 | 0.96 | 28.2M |
| 2025-04-17 | 0.96 | 0.97 | 0.95 | 0.96 | 27.9M |
| 2025-04-16 | 0.96 | 0.96 | 0.95 | 0.96 | 33.8M |
| 2025-04-15 | 0.96 | 0.96 | 0.96 | 0.96 | 199.3M |
| 2025-04-14 | 0.97 | 0.97 | 0.96 | 0.96 | 82.6M |
| 2025-04-11 | 0.95 | 0.96 | 0.95 | 0.96 | 112.8M |
| 2025-04-10 | 0.95 | 0.96 | 0.94 | 0.95 | 127.9M |
| 2025-04-09 | 0.92 | 0.94 | 0.91 | 0.94 | 135.2M |
| 2025-04-08 | 0.91 | 0.93 | 0.91 | 0.93 | 121.1M |
| 2025-04-07 | 0.97 | 0.97 | 0.89 | 0.91 | 83.6M |
| 2025-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | 101.0M |
| 2025-04-02 | 1.00 | 1.01 | 1.00 | 1.00 | 117.2M |
| 2025-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | 71.4M |
| 2025-03-31 | 1.01 | 1.01 | 1.00 | 1.00 | 52.1M |
| 2025-03-28 | 1.01 | 1.01 | 1.01 | 1.01 | 36.8M |
| 2025-03-27 | 1.01 | 1.02 | 1.01 | 1.01 | 79.5M |
| 2025-03-26 | 1.01 | 1.02 | 1.01 | 1.01 | 108.7M |
| 2025-03-25 | 1.01 | 1.02 | 1.01 | 1.01 | 115.5M |
| 2025-03-24 | 1.01 | 1.02 | 1.01 | 1.02 | 98.7M |
| 2025-03-21 | 1.03 | 1.03 | 1.01 | 1.01 | 103.8M |
| 2025-03-20 | 1.03 | 1.04 | 1.03 | 1.03 | 129.1M |
| 2025-03-19 | 1.04 | 1.04 | 1.03 | 1.04 | 267.7M |
| 2025-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | 175.0M |
| 2025-03-17 | 1.04 | 1.04 | 1.03 | 1.03 | 150.7M |
| 2025-03-14 | 1.01 | 1.04 | 1.01 | 1.03 | 237.5M |
| 2025-03-13 | 1.02 | 1.02 | 1.01 | 1.01 | 91.2M |
| 2025-03-12 | 1.02 | 1.03 | 1.02 | 1.02 | 123.2M |
| 2025-03-11 | 1.02 | 1.02 | 1.01 | 1.02 | 125.6M |
| 2025-03-10 | 1.02 | 1.03 | 1.01 | 1.02 | 183.6M |
| 2025-03-07 | 1.02 | 1.03 | 1.02 | 1.02 | 215.7M |
| 2025-03-06 | 1.01 | 1.03 | 1.01 | 1.02 | 190.9M |
| 2025-03-05 | 1.00 | 1.01 | 1.00 | 1.01 | 225.1M |
| 2025-03-04 | 1.00 | 1.01 | 1.00 | 1.00 | 230.3M |
| 2025-03-03 | 1.01 | 1.02 | 1.00 | 1.00 | 230.2M |
| 2025-02-28 | 1.03 | 1.03 | 1.00 | 1.00 | 273.0M |
| 2025-02-27 | 1.03 | 1.03 | 1.02 | 1.03 | 249.5M |
| 2025-02-26 | 1.02 | 1.03 | 1.02 | 1.03 | 310.3M |
| 2025-02-25 | 1.02 | 1.03 | 1.02 | 1.02 | 330.1M |
| 2025-02-24 | 1.03 | 1.03 | 1.02 | 1.03 | 349.1M |
| 2025-02-21 | 1.02 | 1.03 | 1.02 | 1.03 | 323.9M |
| 2025-02-20 | 1.02 | 1.02 | 1.01 | 1.02 | 266.7M |
| 2025-02-19 | 1.01 | 1.02 | 1.01 | 1.02 | 347.0M |
| 2025-02-18 | 1.02 | 1.02 | 1.01 | 1.01 | 343.6M |
| 2025-02-17 | 1.02 | 1.02 | 1.01 | 1.02 | 384.7M |
| 2025-02-14 | 1.01 | 1.02 | 1.01 | 1.02 | 478.1M |
| 2025-02-13 | 1.01 | 1.02 | 1.01 | 1.01 | 471.3M |
| 2025-02-12 | 1.00 | 1.02 | 1.00 | 1.01 | 548.1M |
| 2025-02-11 | 1.01 | 1.01 | 1.00 | 1.00 | 566.6M |
| 2025-02-10 | 1.00 | 1.01 | 1.00 | 1.01 | 783.7M |
| 2025-02-07 | 0.99 | 1.01 | 0.99 | 1.00 | 806.3M |
| 2025-02-06 | 0.97 | 0.99 | 0.97 | 0.99 | 751.5M |
| 2025-02-05 | 0.98 | 0.98 | 0.97 | 0.97 | 785.3M |
| 2025-01-27 | 0.99 | 0.99 | 0.98 | 0.98 | 825.8M |
| 2025-01-24 | 0.97 | 0.99 | 0.97 | 0.98 | 796.6M |
| 2025-01-23 | 0.98 | 0.99 | 0.97 | 0.97 | 817.9M |
| 2025-01-22 | 0.98 | 0.98 | 0.97 | 0.97 | 749.7M |
| 2025-01-21 | 0.98 | 0.99 | 0.98 | 0.98 | 760.0M |
| 2025-01-20 | 0.98 | 0.99 | 0.98 | 0.98 | 926.7M |
| 2025-01-17 | 0.97 | 0.98 | 0.97 | 0.98 | 829.1M |
| 2025-01-16 | 0.98 | 0.98 | 0.97 | 0.97 | 825.2M |
| 2025-01-15 | 0.98 | 0.98 | 0.97 | 0.97 | 682.2M |
| 2025-01-14 | 0.95 | 0.98 | 0.95 | 0.98 | 776.5M |
| 2025-01-13 | 0.95 | 0.96 | 0.95 | 0.95 | 749.2M |
| 2025-01-10 | 0.97 | 0.97 | 0.95 | 0.96 | 746.1M |
| 2025-01-09 | 0.96 | 0.97 | 0.96 | 0.97 | 779.8M |
| 2025-01-08 | 0.97 | 0.98 | 0.95 | 0.97 | 1,016.9M |
| 2025-01-07 | 0.96 | 0.97 | 0.96 | 0.97 | 680.8M |
| 2025-01-06 | 0.96 | 0.97 | 0.96 | 0.96 | 849.0M |
| 2025-01-03 | 0.97 | 0.98 | 0.96 | 0.96 | 1,099.0M |
| 2025-01-02 | 1.01 | 1.01 | 0.97 | 0.98 | 1,026.1M |