3.62
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.59 | 3.59 | 3.57 | 3.57 | 6,025.4K |
| 09:35 | 3.58 | 3.59 | 3.57 | 3.59 | 7,717.4K |
| 09:40 | 3.60 | 3.60 | 3.59 | 3.60 | 5,315.0K |
| 09:45 | 3.61 | 3.62 | 3.60 | 3.62 | 7,946.7K |
| 09:50 | 3.61 | 3.63 | 3.61 | 3.62 | 3,553.2K |
| 09:55 | 3.63 | 3.64 | 3.62 | 3.63 | 15,171.2K |
| 10:00 | 3.64 | 3.64 | 3.62 | 3.63 | 5,117.2K |
| 10:05 | 3.64 | 3.64 | 3.63 | 3.64 | 6,530.0K |
| 10:10 | 3.63 | 3.64 | 3.62 | 3.64 | 4,164.8K |
| 10:15 | 3.63 | 3.64 | 3.62 | 3.62 | 1,634.3K |
| 10:20 | 3.62 | 3.64 | 3.62 | 3.62 | 4,483.4K |
| 10:25 | 3.62 | 3.63 | 3.62 | 3.62 | 2,056.9K |
| 10:30 | 3.63 | 3.63 | 3.61 | 3.62 | 4,036.2K |
| 10:35 | 3.61 | 3.62 | 3.61 | 3.61 | 1,290.4K |
| 10:40 | 3.62 | 3.62 | 3.61 | 3.61 | 3,698.8K |
| 10:45 | 3.62 | 3.63 | 3.61 | 3.62 | 2,527.5K |
| 10:50 | 3.63 | 3.63 | 3.62 | 3.63 | 1,363.3K |
| 10:55 | 3.63 | 3.63 | 3.62 | 3.62 | 815.4K |
| 11:00 | 3.63 | 3.63 | 3.62 | 3.63 | 4,472.6K |
| 11:05 | 3.62 | 3.63 | 3.62 | 3.63 | 491.5K |
| 11:10 | 3.62 | 3.63 | 3.62 | 3.62 | 851.8K |
| 11:15 | 3.63 | 3.63 | 3.62 | 3.63 | 655.4K |
| 11:20 | 3.63 | 3.63 | 3.62 | 3.62 | 908.7K |
| 11:25 | 3.63 | 3.63 | 3.62 | 3.62 | 1,037.6K |
| 11:30 | 3.62 | 3.62 | 3.62 | 3.62 | 0.3K |
| 13:00 | 3.62 | 3.63 | 3.61 | 3.61 | 5,417.3K |
| 13:05 | 3.61 | 3.62 | 3.61 | 3.62 | 913.3K |
| 13:10 | 3.61 | 3.62 | 3.61 | 3.62 | 919.5K |
| 13:15 | 3.62 | 3.62 | 3.61 | 3.61 | 1,551.3K |
| 13:20 | 3.61 | 3.62 | 3.61 | 3.62 | 505.7K |
| 13:25 | 3.61 | 3.62 | 3.61 | 3.61 | 1,275.9K |
| 13:30 | 3.62 | 3.63 | 3.61 | 3.62 | 2,929.8K |
| 13:35 | 3.62 | 3.63 | 3.62 | 3.62 | 768.4K |
| 13:40 | 3.62 | 3.63 | 3.62 | 3.62 | 838.9K |
| 13:45 | 3.63 | 3.63 | 3.62 | 3.62 | 942.7K |
| 13:50 | 3.62 | 3.63 | 3.62 | 3.62 | 776.2K |
| 13:55 | 3.63 | 3.63 | 3.62 | 3.62 | 1,310.5K |
| 14:00 | 3.63 | 3.64 | 3.63 | 3.64 | 8,072.0K |
| 14:05 | 3.64 | 3.65 | 3.63 | 3.63 | 9,647.9K |
| 14:10 | 3.64 | 3.64 | 3.63 | 3.63 | 810.3K |
| 14:15 | 3.64 | 3.65 | 3.63 | 3.65 | 2,696.5K |
| 14:20 | 3.65 | 3.65 | 3.64 | 3.64 | 1,283.3K |
| 14:25 | 3.64 | 3.65 | 3.63 | 3.63 | 1,669.3K |
| 14:30 | 3.64 | 3.64 | 3.63 | 3.63 | 1,313.2K |
| 14:35 | 3.64 | 3.64 | 3.63 | 3.63 | 1,803.9K |
| 14:40 | 3.63 | 3.64 | 3.63 | 3.63 | 2,127.3K |
| 14:45 | 3.63 | 3.64 | 3.63 | 3.63 | 1,692.0K |
| 14:50 | 3.63 | 3.64 | 3.63 | 3.63 | 2,283.4K |
| 14:55 | 3.63 | 3.64 | 3.63 | 3.64 | 1,634.5K |
| 15:40 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 3.63 | 3.63 | 3.60 | 3.62 | 75.3M |
| 2025-09-29 | 3.62 | 3.64 | 3.58 | 3.63 | 122.6M |
| 2025-09-26 | 3.62 | 3.64 | 3.61 | 3.63 | 89.3M |
| 2025-09-25 | 3.63 | 3.65 | 3.60 | 3.63 | 94.1M |
| 2025-09-24 | 3.63 | 3.67 | 3.62 | 3.64 | 111.2M |
| 2025-09-23 | 3.60 | 3.65 | 3.57 | 3.63 | 145.8M |
| 2025-09-22 | 3.64 | 3.65 | 3.58 | 3.60 | 148.3M |
| 2025-09-19 | 3.68 | 3.68 | 3.63 | 3.64 | 152.4M |
| 2025-09-18 | 3.73 | 3.74 | 3.67 | 3.69 | 151.7M |
| 2025-09-17 | 3.71 | 3.74 | 3.68 | 3.74 | 138.2M |
| 2025-09-16 | 3.73 | 3.74 | 3.69 | 3.71 | 106.0M |
| 2025-09-15 | 3.73 | 3.75 | 3.70 | 3.73 | 145.0M |
| 2025-09-12 | 3.75 | 3.76 | 3.70 | 3.72 | 131.0M |
| 2025-09-11 | 3.72 | 3.75 | 3.70 | 3.75 | 151.3M |
| 2025-09-10 | 3.70 | 3.74 | 3.68 | 3.73 | 150.3M |
| 2025-09-09 | 3.70 | 3.71 | 3.67 | 3.70 | 114.4M |
| 2025-09-08 | 3.67 | 3.72 | 3.66 | 3.70 | 144.2M |
| 2025-09-05 | 3.66 | 3.68 | 3.63 | 3.67 | 161.1M |
| 2025-09-04 | 3.71 | 3.72 | 3.63 | 3.67 | 204.8M |
| 2025-09-03 | 3.79 | 3.80 | 3.70 | 3.70 | 144.2M |
| 2025-09-02 | 3.78 | 3.80 | 3.75 | 3.79 | 150.4M |
| 2025-09-01 | 3.84 | 3.84 | 3.76 | 3.78 | 211.0M |
| 2025-08-29 | 3.81 | 3.95 | 3.80 | 3.84 | 352.7M |
| 2025-08-28 | 3.79 | 3.82 | 3.74 | 3.82 | 210.8M |
| 2025-08-27 | 3.81 | 3.84 | 3.76 | 3.77 | 203.2M |
| 2025-08-26 | 3.83 | 3.83 | 3.78 | 3.81 | 191.2M |
| 2025-08-25 | 3.70 | 3.84 | 3.70 | 3.82 | 362.6M |
| 2025-08-22 | 3.70 | 3.71 | 3.67 | 3.70 | 124.3M |
| 2025-08-21 | 3.67 | 3.71 | 3.66 | 3.70 | 160.1M |
| 2025-08-20 | 3.67 | 3.68 | 3.65 | 3.67 | 110.9M |
| 2025-08-19 | 3.69 | 3.70 | 3.66 | 3.67 | 127.2M |
| 2025-08-18 | 3.69 | 3.70 | 3.68 | 3.69 | 120.0M |
| 2025-08-15 | 3.68 | 3.69 | 3.66 | 3.69 | 132.8M |
| 2025-08-14 | 3.73 | 3.73 | 3.68 | 3.68 | 121.2M |
| 2025-08-13 | 3.74 | 3.76 | 3.71 | 3.72 | 107.0M |
| 2025-08-12 | 3.69 | 3.74 | 3.68 | 3.73 | 154.0M |
| 2025-08-11 | 3.72 | 3.73 | 3.67 | 3.69 | 109.4M |
| 2025-08-08 | 3.70 | 3.73 | 3.69 | 3.72 | 99.0M |
| 2025-08-07 | 3.70 | 3.70 | 3.68 | 3.70 | 78.7M |
| 2025-08-06 | 3.70 | 3.72 | 3.67 | 3.69 | 110.0M |
| 2025-08-05 | 3.69 | 3.71 | 3.68 | 3.70 | 77.8M |
| 2025-08-04 | 3.66 | 3.70 | 3.66 | 3.69 | 85.8M |
| 2025-08-01 | 3.68 | 3.72 | 3.66 | 3.67 | 125.9M |
| 2025-07-31 | 3.78 | 3.78 | 3.67 | 3.68 | 223.0M |
| 2025-07-30 | 3.74 | 3.82 | 3.73 | 3.78 | 196.8M |
| 2025-07-29 | 3.74 | 3.75 | 3.71 | 3.73 | 103.6M |
| 2025-07-28 | 3.75 | 3.76 | 3.73 | 3.74 | 105.3M |
| 2025-07-25 | 3.80 | 3.82 | 3.74 | 3.75 | 160.3M |
| 2025-07-24 | 3.80 | 3.81 | 3.75 | 3.80 | 150.0M |
| 2025-07-23 | 3.82 | 3.88 | 3.78 | 3.79 | 238.6M |
| 2025-07-22 | 3.73 | 3.78 | 3.71 | 3.78 | 205.8M |
| 2025-07-21 | 3.69 | 3.75 | 3.69 | 3.73 | 162.5M |
| 2025-07-18 | 3.66 | 3.70 | 3.65 | 3.69 | 148.7M |
| 2025-07-17 | 3.67 | 3.68 | 3.65 | 3.66 | 93.6M |
| 2025-07-16 | 3.69 | 3.70 | 3.66 | 3.67 | 100.6M |
| 2025-07-15 | 3.75 | 3.76 | 3.67 | 3.69 | 177.3M |
| 2025-07-14 | 3.71 | 3.78 | 3.70 | 3.74 | 181.5M |
| 2025-07-11 | 3.70 | 3.72 | 3.68 | 3.69 | 119.3M |
| 2025-07-10 | 3.71 | 3.74 | 3.69 | 3.70 | 120.5M |
| 2025-07-09 | 3.70 | 3.74 | 3.69 | 3.70 | 169.5M |
| 2025-07-08 | 3.73 | 3.73 | 3.67 | 3.72 | 185.3M |
| 2025-07-07 | 3.68 | 3.73 | 3.66 | 3.72 | 196.0M |
| 2025-07-04 | 3.65 | 3.68 | 3.64 | 3.66 | 113.3M |
| 2025-07-03 | 3.65 | 3.66 | 3.62 | 3.65 | 140.8M |
| 2025-07-02 | 3.70 | 3.73 | 3.68 | 3.72 | 128.5M |
| 2025-07-01 | 3.64 | 3.70 | 3.64 | 3.69 | 156.9M |
| 2025-06-30 | 3.65 | 3.66 | 3.63 | 3.64 | 119.1M |
| 2025-06-27 | 3.69 | 3.71 | 3.64 | 3.65 | 179.2M |
| 2025-06-26 | 3.70 | 3.72 | 3.67 | 3.68 | 106.8M |
| 2025-06-25 | 3.67 | 3.70 | 3.66 | 3.70 | 144.3M |
| 2025-06-24 | 3.68 | 3.69 | 3.66 | 3.67 | 138.6M |
| 2025-06-23 | 3.69 | 3.70 | 3.66 | 3.68 | 105.6M |
| 2025-06-20 | 3.72 | 3.75 | 3.69 | 3.69 | 106.4M |
| 2025-06-19 | 3.78 | 3.79 | 3.69 | 3.73 | 144.3M |
| 2025-06-18 | 3.71 | 3.78 | 3.70 | 3.77 | 238.6M |
| 2025-06-17 | 3.64 | 3.72 | 3.63 | 3.70 | 175.0M |
| 2025-06-16 | 3.66 | 3.68 | 3.63 | 3.64 | 108.8M |
| 2025-06-13 | 3.61 | 3.67 | 3.60 | 3.66 | 184.9M |
| 2025-06-12 | 3.64 | 3.65 | 3.60 | 3.61 | 122.1M |
| 2025-06-11 | 3.63 | 3.66 | 3.62 | 3.64 | 94.7M |
| 2025-06-10 | 3.64 | 3.67 | 3.62 | 3.63 | 146.4M |
| 2025-06-09 | 3.66 | 3.66 | 3.64 | 3.64 | 78.8M |
| 2025-06-06 | 3.64 | 3.66 | 3.63 | 3.66 | 75.1M |
| 2025-06-05 | 3.66 | 3.67 | 3.63 | 3.64 | 86.5M |
| 2025-06-04 | 3.66 | 3.70 | 3.65 | 3.65 | 99.1M |
| 2025-06-03 | 3.67 | 3.67 | 3.64 | 3.66 | 82.7M |
| 2025-05-30 | 3.69 | 3.70 | 3.66 | 3.67 | 110.8M |
| 2025-05-29 | 3.69 | 3.70 | 3.66 | 3.69 | 96.0M |
| 2025-05-28 | 3.70 | 3.72 | 3.68 | 3.69 | 104.2M |
| 2025-05-27 | 3.74 | 3.75 | 3.69 | 3.70 | 138.9M |
| 2025-05-26 | 3.66 | 3.74 | 3.66 | 3.74 | 225.3M |
| 2025-05-23 | 3.66 | 3.70 | 3.64 | 3.64 | 114.4M |
| 2025-05-22 | 3.67 | 3.69 | 3.63 | 3.66 | 95.0M |
| 2025-05-21 | 3.69 | 3.70 | 3.67 | 3.67 | 101.9M |
| 2025-05-20 | 3.64 | 3.68 | 3.63 | 3.68 | 138.8M |
| 2025-05-19 | 3.58 | 3.64 | 3.57 | 3.64 | 129.3M |
| 2025-05-16 | 3.62 | 3.64 | 3.57 | 3.58 | 119.5M |
| 2025-05-15 | 3.61 | 3.67 | 3.60 | 3.62 | 149.4M |
| 2025-05-14 | 3.59 | 3.62 | 3.57 | 3.62 | 116.3M |
| 2025-05-13 | 3.58 | 3.60 | 3.57 | 3.59 | 107.3M |
| 2025-05-12 | 3.58 | 3.58 | 3.56 | 3.57 | 79.8M |
| 2025-05-09 | 3.57 | 3.59 | 3.56 | 3.57 | 96.8M |
| 2025-05-08 | 3.56 | 3.58 | 3.54 | 3.57 | 92.8M |
| 2025-05-07 | 3.57 | 3.58 | 3.55 | 3.57 | 107.5M |
| 2025-05-06 | 3.53 | 3.56 | 3.52 | 3.56 | 118.5M |
| 2025-04-30 | 3.54 | 3.55 | 3.51 | 3.52 | 113.1M |
| 2025-04-29 | 3.59 | 3.60 | 3.53 | 3.54 | 182.9M |
| 2025-04-28 | 3.62 | 3.67 | 3.57 | 3.60 | 323.9M |
| 2025-04-25 | 3.53 | 3.55 | 3.51 | 3.53 | 97.5M |
| 2025-04-24 | 3.55 | 3.57 | 3.51 | 3.52 | 171.8M |
| 2025-04-23 | 3.62 | 3.63 | 3.57 | 3.58 | 145.8M |
| 2025-04-22 | 3.61 | 3.69 | 3.60 | 3.62 | 142.0M |
| 2025-04-21 | 3.60 | 3.63 | 3.60 | 3.61 | 71.0M |
| 2025-04-18 | 3.61 | 3.62 | 3.59 | 3.62 | 64.1M |
| 2025-04-17 | 3.62 | 3.64 | 3.61 | 3.62 | 80.9M |
| 2025-04-16 | 3.61 | 3.64 | 3.58 | 3.62 | 109.4M |
| 2025-04-15 | 3.61 | 3.63 | 3.58 | 3.63 | 110.1M |
| 2025-04-14 | 3.55 | 3.62 | 3.54 | 3.61 | 162.7M |
| 2025-04-11 | 3.56 | 3.56 | 3.52 | 3.53 | 102.9M |
| 2025-04-10 | 3.58 | 3.59 | 3.53 | 3.56 | 140.7M |
| 2025-04-09 | 3.56 | 3.59 | 3.48 | 3.56 | 210.0M |
| 2025-04-08 | 3.41 | 3.59 | 3.41 | 3.58 | 240.9M |
| 2025-04-07 | 3.61 | 3.63 | 3.33 | 3.41 | 331.2M |
| 2025-04-03 | 3.62 | 3.70 | 3.61 | 3.69 | 183.8M |
| 2025-04-02 | 3.69 | 3.70 | 3.63 | 3.64 | 175.0M |
| 2025-04-01 | 3.64 | 3.71 | 3.63 | 3.71 | 173.9M |
| 2025-03-31 | 3.63 | 3.67 | 3.61 | 3.63 | 140.3M |
| 2025-03-28 | 3.65 | 3.67 | 3.63 | 3.64 | 102.8M |
| 2025-03-27 | 3.74 | 3.75 | 3.64 | 3.65 | 211.1M |
| 2025-03-26 | 3.71 | 3.77 | 3.67 | 3.74 | 231.1M |
| 2025-03-25 | 3.58 | 3.72 | 3.56 | 3.72 | 298.3M |
| 2025-03-24 | 3.65 | 3.66 | 3.56 | 3.59 | 231.2M |
| 2025-03-21 | 3.66 | 3.71 | 3.65 | 3.65 | 205.3M |
| 2025-03-20 | 3.69 | 3.69 | 3.66 | 3.66 | 102.6M |
| 2025-03-19 | 3.67 | 3.70 | 3.65 | 3.68 | 118.7M |
| 2025-03-18 | 3.68 | 3.69 | 3.64 | 3.66 | 110.7M |
| 2025-03-17 | 3.69 | 3.72 | 3.67 | 3.67 | 123.7M |
| 2025-03-14 | 3.65 | 3.68 | 3.64 | 3.68 | 143.5M |
| 2025-03-13 | 3.62 | 3.66 | 3.62 | 3.65 | 145.7M |
| 2025-03-12 | 3.63 | 3.64 | 3.61 | 3.62 | 108.2M |
| 2025-03-11 | 3.62 | 3.65 | 3.61 | 3.63 | 101.5M |
| 2025-03-10 | 3.65 | 3.66 | 3.62 | 3.63 | 84.1M |
| 2025-03-07 | 3.66 | 3.68 | 3.63 | 3.64 | 115.8M |
| 2025-03-06 | 3.68 | 3.69 | 3.64 | 3.66 | 112.4M |
| 2025-03-05 | 3.62 | 3.69 | 3.61 | 3.68 | 131.5M |
| 2025-03-04 | 3.63 | 3.64 | 3.60 | 3.62 | 98.4M |
| 2025-03-03 | 3.63 | 3.68 | 3.61 | 3.64 | 129.4M |
| 2025-02-28 | 3.70 | 3.71 | 3.59 | 3.62 | 180.9M |
| 2025-02-27 | 3.79 | 3.80 | 3.68 | 3.71 | 165.8M |
| 2025-02-26 | 3.77 | 3.80 | 3.77 | 3.78 | 99.9M |
| 2025-02-25 | 3.85 | 3.85 | 3.77 | 3.78 | 126.3M |
| 2025-02-24 | 3.78 | 3.89 | 3.77 | 3.84 | 174.6M |
| 2025-02-21 | 3.73 | 3.84 | 3.71 | 3.78 | 226.0M |
| 2025-02-20 | 3.73 | 3.75 | 3.70 | 3.72 | 94.1M |
| 2025-02-19 | 3.75 | 3.77 | 3.71 | 3.74 | 123.5M |
| 2025-02-18 | 3.79 | 3.84 | 3.75 | 3.76 | 157.4M |
| 2025-02-17 | 3.69 | 3.80 | 3.66 | 3.80 | 228.0M |
| 2025-02-14 | 3.69 | 3.73 | 3.67 | 3.68 | 134.8M |
| 2025-02-13 | 3.68 | 3.72 | 3.67 | 3.69 | 130.6M |
| 2025-02-12 | 3.67 | 3.69 | 3.66 | 3.68 | 92.1M |
| 2025-02-11 | 3.68 | 3.70 | 3.66 | 3.67 | 107.2M |
| 2025-02-10 | 3.70 | 3.72 | 3.66 | 3.68 | 155.2M |
| 2025-02-07 | 3.70 | 3.73 | 3.68 | 3.71 | 131.3M |
| 2025-02-06 | 3.66 | 3.71 | 3.64 | 3.70 | 124.6M |
| 2025-02-05 | 3.69 | 3.70 | 3.63 | 3.66 | 133.4M |
| 2025-01-27 | 3.62 | 3.71 | 3.62 | 3.69 | 190.1M |
| 2025-01-24 | 3.61 | 3.64 | 3.55 | 3.62 | 154.2M |
| 2025-01-23 | 3.62 | 3.71 | 3.60 | 3.61 | 149.8M |
| 2025-01-22 | 3.59 | 3.61 | 3.56 | 3.59 | 102.6M |
| 2025-01-21 | 3.61 | 3.62 | 3.58 | 3.58 | 87.7M |
| 2025-01-20 | 3.64 | 3.65 | 3.58 | 3.59 | 122.3M |
| 2025-01-17 | 3.62 | 3.64 | 3.56 | 3.62 | 96.1M |
| 2025-01-16 | 3.65 | 3.68 | 3.60 | 3.63 | 120.2M |
| 2025-01-15 | 3.65 | 3.69 | 3.63 | 3.64 | 109.3M |
| 2025-01-14 | 3.58 | 3.66 | 3.57 | 3.65 | 127.3M |
| 2025-01-13 | 3.56 | 3.59 | 3.48 | 3.58 | 183.5M |
| 2025-01-10 | 3.67 | 3.68 | 3.60 | 3.60 | 165.9M |
| 2025-01-09 | 3.81 | 3.82 | 3.68 | 3.69 | 188.9M |
| 2025-01-08 | 3.76 | 3.85 | 3.75 | 3.80 | 180.0M |
| 2025-01-07 | 3.78 | 3.79 | 3.70 | 3.76 | 169.0M |
| 2025-01-06 | 3.87 | 3.89 | 3.75 | 3.78 | 198.6M |
| 2025-01-03 | 3.96 | 3.97 | 3.87 | 3.89 | 164.5M |
| 2025-01-02 | 4.13 | 4.15 | 3.93 | 3.95 | 269.3M |