3.75
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.77 | 3.78 | 3.76 | 3.76 | 1,240.9K |
| 09:35 | 3.77 | 3.77 | 3.75 | 3.75 | 899.0K |
| 09:40 | 3.74 | 3.76 | 3.74 | 3.76 | 204.0K |
| 09:45 | 3.77 | 3.77 | 3.77 | 3.77 | 251.0K |
| 09:50 | 3.78 | 3.79 | 3.77 | 3.78 | 184.0K |
| 09:55 | 3.76 | 3.78 | 3.76 | 3.77 | 581.0K |
| 10:00 | 3.78 | 3.78 | 3.78 | 3.78 | 230.0K |
| 10:05 | 3.79 | 3.79 | 3.79 | 3.79 | 46.0K |
| 10:10 | 3.78 | 3.79 | 3.78 | 3.78 | 370.0K |
| 10:15 | 3.79 | 3.79 | 3.78 | 3.78 | 352.0K |
| 10:20 | 3.79 | 3.79 | 3.78 | 3.78 | 168.0K |
| 10:25 | 3.79 | 3.79 | 3.79 | 3.79 | 235.0K |
| 10:30 | 3.80 | 3.80 | 3.77 | 3.78 | 792.0K |
| 10:35 | 3.79 | 3.79 | 3.78 | 3.79 | 114.0K |
| 10:40 | 3.78 | 3.79 | 3.77 | 3.77 | 537.0K |
| 10:45 | 3.78 | 3.78 | 3.77 | 3.77 | 262.0K |
| 10:50 | 3.76 | 3.77 | 3.76 | 3.77 | 674.0K |
| 11:15 | 3.76 | 3.76 | 3.75 | 3.75 | 397.0K |
| 11:20 | 3.76 | 3.76 | 3.76 | 3.76 | 663.0K |
| 11:45 | 3.75 | 3.76 | 3.75 | 3.76 | 50.0K |
| 11:55 | 3.75 | 3.76 | 3.75 | 3.76 | 369.0K |
| 13:05 | 3.76 | 3.77 | 3.76 | 3.77 | 817.0K |
| 13:15 | 3.78 | 3.78 | 3.76 | 3.77 | 280.0K |
| 13:25 | 3.78 | 3.78 | 3.76 | 3.77 | 140.0K |
| 13:30 | 3.77 | 3.77 | 3.77 | 3.77 | 340.0K |
| 13:35 | 3.76 | 3.77 | 3.76 | 3.77 | 354.0K |
| 13:45 | 3.76 | 3.77 | 3.76 | 3.76 | 82.0K |
| 13:50 | 3.77 | 3.77 | 3.76 | 3.76 | 353.0K |
| 13:55 | 3.77 | 3.77 | 3.76 | 3.76 | 130.0K |
| 14:00 | 3.77 | 3.77 | 3.75 | 3.76 | 1,180.0K |
| 14:05 | 3.76 | 3.76 | 3.75 | 3.76 | 663.0K |
| 14:15 | 3.75 | 3.76 | 3.75 | 3.76 | 237.0K |
| 14:20 | 3.75 | 3.76 | 3.75 | 3.76 | 392.0K |
| 14:25 | 3.75 | 3.76 | 3.75 | 3.76 | 147.0K |
| 14:35 | 3.75 | 3.75 | 3.75 | 3.75 | 5.0K |
| 14:40 | 3.76 | 3.76 | 3.75 | 3.76 | 261.0K |
| 14:50 | 3.75 | 3.76 | 3.75 | 3.76 | 136.0K |
| 14:55 | 3.75 | 3.75 | 3.75 | 3.75 | 200.0K |
| 15:00 | 3.76 | 3.76 | 3.76 | 3.76 | 340.0K |
| 15:05 | 3.75 | 3.76 | 3.75 | 3.76 | 77.1K |
| 15:10 | 3.75 | 3.75 | 3.75 | 3.75 | 490.0K |
| 15:15 | 3.76 | 3.76 | 3.76 | 3.76 | 398.0K |
| 15:35 | 3.77 | 3.77 | 3.76 | 3.76 | 52.0K |
| 15:40 | 3.75 | 3.77 | 3.75 | 3.77 | 55.0K |
| 15:45 | 3.76 | 3.76 | 3.76 | 3.76 | 237.0K |
| 15:50 | 3.77 | 3.77 | 3.76 | 3.77 | 9.0K |
| 15:55 | 3.76 | 3.77 | 3.76 | 3.77 | 810.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.75 | 3.79 | 3.69 | 3.75 | 22.7M |
| 2025-09-25 | 3.78 | 3.81 | 3.73 | 3.75 | 19.0M |
| 2025-09-24 | 3.78 | 3.79 | 3.73 | 3.76 | 13.7M |
| 2025-09-23 | 3.76 | 3.79 | 3.73 | 3.77 | 18.1M |
| 2025-09-22 | 3.78 | 3.80 | 3.74 | 3.77 | 16.8M |
| 2025-09-19 | 3.77 | 3.81 | 3.76 | 3.76 | 34.3M |
| 2025-09-18 | 3.84 | 3.84 | 3.73 | 3.78 | 30.7M |
| 2025-09-17 | 3.82 | 3.84 | 3.77 | 3.83 | 24.7M |
| 2025-09-16 | 3.83 | 3.85 | 3.76 | 3.81 | 25.7M |
| 2025-09-15 | 3.87 | 3.91 | 3.81 | 3.84 | 23.3M |
| 2025-09-12 | 3.87 | 3.91 | 3.86 | 3.90 | 20.3M |
| 2025-09-11 | 3.83 | 3.86 | 3.82 | 3.86 | 18.1M |
| 2025-09-10 | 3.87 | 3.87 | 3.81 | 3.84 | 18.8M |
| 2025-09-09 | 3.90 | 3.93 | 3.86 | 3.88 | 25.8M |
| 2025-09-08 | 3.84 | 3.89 | 3.82 | 3.88 | 22.1M |
| 2025-09-05 | 3.78 | 3.84 | 3.76 | 3.81 | 23.0M |
| 2025-09-04 | 3.79 | 3.82 | 3.72 | 3.76 | 24.4M |
| 2025-09-03 | 3.79 | 3.82 | 3.75 | 3.79 | 31.4M |
| 2025-09-02 | 3.85 | 3.88 | 3.73 | 3.77 | 64.2M |
| 2025-09-01 | 3.90 | 3.92 | 3.81 | 3.84 | 53.2M |
| 2025-08-29 | 4.00 | 4.07 | 3.95 | 3.95 | 18.9M |
| 2025-08-28 | 3.99 | 4.04 | 3.92 | 3.99 | 20.2M |
| 2025-08-27 | 4.14 | 4.15 | 3.99 | 4.00 | 30.2M |
| 2025-08-26 | 4.12 | 4.19 | 4.12 | 4.14 | 23.1M |
| 2025-08-25 | 4.10 | 4.17 | 4.08 | 4.16 | 28.1M |
| 2025-08-22 | 4.15 | 4.15 | 4.09 | 4.14 | 16.4M |
| 2025-08-21 | 4.06 | 4.19 | 4.06 | 4.15 | 37.7M |
| 2025-08-20 | 4.06 | 4.07 | 4.00 | 4.05 | 14.6M |
| 2025-08-19 | 4.10 | 4.13 | 4.06 | 4.08 | 18.5M |
| 2025-08-18 | 4.05 | 4.15 | 4.05 | 4.08 | 30.7M |
| 2025-08-15 | 4.03 | 4.04 | 3.99 | 4.04 | 14.0M |
| 2025-08-14 | 4.03 | 4.09 | 4.02 | 4.03 | 24.3M |
| 2025-08-13 | 4.01 | 4.06 | 4.01 | 4.02 | 16.4M |
| 2025-08-12 | 4.05 | 4.06 | 3.99 | 4.01 | 22.4M |
| 2025-08-11 | 4.12 | 4.14 | 4.03 | 4.05 | 21.2M |
| 2025-08-08 | 3.96 | 4.07 | 3.95 | 4.05 | 23.8M |
| 2025-08-07 | 3.95 | 3.98 | 3.92 | 3.96 | 14.0M |
| 2025-08-06 | 3.95 | 3.95 | 3.91 | 3.93 | 11.6M |
| 2025-08-05 | 3.91 | 3.96 | 3.91 | 3.95 | 10.7M |
| 2025-08-04 | 3.91 | 3.93 | 3.88 | 3.91 | 11.3M |
| 2025-08-01 | 3.96 | 3.99 | 3.91 | 3.91 | 15.9M |
| 2025-07-31 | 4.02 | 4.03 | 3.93 | 3.95 | 35.8M |
| 2025-07-30 | 4.05 | 4.10 | 4.01 | 4.05 | 18.2M |
| 2025-07-29 | 4.07 | 4.09 | 3.99 | 4.05 | 20.5M |
| 2025-07-28 | 4.11 | 4.14 | 4.05 | 4.07 | 24.0M |
| 2025-07-25 | 4.18 | 4.18 | 4.08 | 4.11 | 26.2M |
| 2025-07-24 | 4.12 | 4.17 | 4.08 | 4.15 | 30.4M |
| 2025-07-23 | 4.20 | 4.24 | 4.10 | 4.13 | 50.4M |
| 2025-07-22 | 4.03 | 4.20 | 3.98 | 4.16 | 95.3M |
| 2025-07-21 | 4.01 | 4.06 | 3.95 | 3.98 | 60.9M |
| 2025-07-18 | 3.83 | 3.86 | 3.80 | 3.84 | 25.3M |
| 2025-07-17 | 3.84 | 3.85 | 3.81 | 3.83 | 13.1M |
| 2025-07-16 | 3.85 | 3.86 | 3.80 | 3.81 | 19.8M |
| 2025-07-15 | 3.91 | 3.91 | 3.79 | 3.85 | 24.7M |
| 2025-07-14 | 3.84 | 3.92 | 3.80 | 3.90 | 38.7M |
| 2025-07-11 | 3.80 | 3.85 | 3.77 | 3.80 | 27.8M |
| 2025-07-10 | 3.73 | 3.79 | 3.71 | 3.79 | 23.6M |
| 2025-07-09 | 3.70 | 3.75 | 3.66 | 3.72 | 25.0M |
| 2025-07-08 | 3.83 | 3.88 | 3.82 | 3.86 | 33.0M |
| 2025-07-07 | 3.85 | 3.86 | 3.81 | 3.85 | 14.8M |
| 2025-07-04 | 3.86 | 3.86 | 3.82 | 3.85 | 16.1M |
| 2025-07-03 | 3.88 | 3.89 | 3.82 | 3.86 | 16.8M |
| 2025-07-02 | 3.76 | 3.87 | 3.76 | 3.85 | 26.0M |
| 2025-06-30 | 3.80 | 3.80 | 3.75 | 3.76 | 15.3M |
| 2025-06-27 | 3.80 | 3.84 | 3.75 | 3.78 | 20.5M |
| 2025-06-26 | 3.82 | 3.82 | 3.78 | 3.80 | 16.5M |
| 2025-06-25 | 3.75 | 3.82 | 3.74 | 3.80 | 30.9M |
| 2025-06-24 | 3.69 | 3.75 | 3.68 | 3.73 | 16.0M |
| 2025-06-23 | 3.64 | 3.68 | 3.61 | 3.67 | 10.8M |
| 2025-06-20 | 3.67 | 3.69 | 3.63 | 3.64 | 46.3M |
| 2025-06-19 | 3.76 | 3.76 | 3.62 | 3.66 | 32.1M |
| 2025-06-18 | 3.78 | 3.78 | 3.73 | 3.77 | 20.1M |
| 2025-06-17 | 3.75 | 3.79 | 3.74 | 3.79 | 15.5M |
| 2025-06-16 | 3.73 | 3.76 | 3.71 | 3.75 | 22.2M |
| 2025-06-13 | 3.73 | 3.76 | 3.69 | 3.72 | 31.2M |
| 2025-06-12 | 3.78 | 3.78 | 3.73 | 3.74 | 22.6M |
| 2025-06-11 | 3.69 | 3.77 | 3.67 | 3.76 | 25.2M |
| 2025-06-10 | 3.65 | 3.71 | 3.65 | 3.69 | 20.3M |
| 2025-06-09 | 3.64 | 3.67 | 3.63 | 3.65 | 16.2M |
| 2025-06-06 | 3.60 | 3.65 | 3.60 | 3.64 | 12.3M |
| 2025-06-05 | 3.61 | 3.63 | 3.60 | 3.60 | 11.4M |
| 2025-06-04 | 3.57 | 3.63 | 3.55 | 3.60 | 28.1M |
| 2025-06-03 | 3.49 | 3.57 | 3.49 | 3.56 | 19.9M |
| 2025-06-02 | 3.54 | 3.60 | 3.40 | 3.48 | 15.3M |
| 2025-05-30 | 3.58 | 3.59 | 3.54 | 3.54 | 17.4M |
| 2025-05-29 | 3.54 | 3.59 | 3.53 | 3.59 | 14.9M |
| 2025-05-28 | 3.51 | 3.55 | 3.51 | 3.54 | 12.8M |
| 2025-05-27 | 3.50 | 3.52 | 3.48 | 3.50 | 12.1M |
| 2025-05-26 | 3.51 | 3.55 | 3.50 | 3.51 | 8.8M |
| 2025-05-23 | 3.49 | 3.54 | 3.49 | 3.52 | 14.1M |
| 2025-05-22 | 3.51 | 3.53 | 3.50 | 3.51 | 14.9M |
| 2025-05-21 | 3.53 | 3.54 | 3.51 | 3.53 | 18.3M |
| 2025-05-20 | 3.48 | 3.52 | 3.46 | 3.51 | 18.6M |
| 2025-05-19 | 3.46 | 3.48 | 3.43 | 3.45 | 10.7M |
| 2025-05-16 | 3.50 | 3.51 | 3.45 | 3.45 | 13.9M |
| 2025-05-15 | 3.52 | 3.55 | 3.48 | 3.51 | 24.7M |
| 2025-05-14 | 3.50 | 3.52 | 3.44 | 3.52 | 32.3M |
| 2025-05-13 | 3.52 | 3.54 | 3.48 | 3.49 | 24.4M |
| 2025-05-12 | 3.41 | 3.52 | 3.40 | 3.51 | 46.3M |
| 2025-05-09 | 3.40 | 3.40 | 3.36 | 3.39 | 18.9M |
| 2025-05-08 | 3.39 | 3.41 | 3.38 | 3.39 | 21.2M |
| 2025-05-07 | 3.43 | 3.45 | 3.36 | 3.39 | 34.4M |
| 2025-05-06 | 3.38 | 3.41 | 3.34 | 3.40 | 30.8M |
| 2025-05-02 | 3.37 | 3.39 | 3.35 | 3.38 | 24.5M |
| 2025-04-30 | 3.35 | 3.37 | 3.32 | 3.34 | 33.9M |
| 2025-04-29 | 3.40 | 3.40 | 3.35 | 3.37 | 22.2M |
| 2025-04-28 | 3.40 | 3.41 | 3.33 | 3.40 | 26.1M |
| 2025-04-25 | 3.43 | 3.46 | 3.40 | 3.40 | 23.7M |
| 2025-04-24 | 3.45 | 3.47 | 3.40 | 3.43 | 17.3M |
| 2025-04-23 | 3.46 | 3.48 | 3.43 | 3.46 | 34.5M |
| 2025-04-22 | 3.39 | 3.44 | 3.38 | 3.43 | 28.2M |
| 2025-04-17 | 3.38 | 3.42 | 3.37 | 3.40 | 14.3M |
| 2025-04-16 | 3.40 | 3.41 | 3.35 | 3.39 | 15.7M |
| 2025-04-15 | 3.43 | 3.43 | 3.38 | 3.41 | 15.2M |
| 2025-04-14 | 3.39 | 3.43 | 3.38 | 3.43 | 24.0M |
| 2025-04-11 | 3.35 | 3.38 | 3.31 | 3.37 | 27.1M |
| 2025-04-10 | 3.36 | 3.41 | 3.32 | 3.33 | 40.5M |
| 2025-04-09 | 3.18 | 3.34 | 3.16 | 3.32 | 44.0M |
| 2025-04-08 | 3.21 | 3.29 | 3.19 | 3.25 | 54.5M |
| 2025-04-07 | 3.36 | 3.36 | 3.12 | 3.14 | 96.3M |
| 2025-04-03 | 3.43 | 3.50 | 3.42 | 3.48 | 22.5M |
| 2025-04-02 | 3.45 | 3.48 | 3.41 | 3.47 | 37.7M |
| 2025-04-01 | 3.46 | 3.47 | 3.42 | 3.45 | 59.6M |
| 2025-03-31 | 3.68 | 3.68 | 3.37 | 3.43 | 187.4M |
| 2025-03-28 | 3.92 | 3.92 | 3.77 | 3.81 | 42.1M |
| 2025-03-27 | 3.91 | 3.91 | 3.86 | 3.88 | 24.9M |
| 2025-03-26 | 3.95 | 3.95 | 3.87 | 3.91 | 27.6M |
| 2025-03-25 | 3.95 | 3.99 | 3.92 | 3.94 | 10.6M |
| 2025-03-24 | 3.98 | 4.00 | 3.92 | 3.97 | 17.4M |
| 2025-03-21 | 4.04 | 4.08 | 3.95 | 3.98 | 25.6M |
| 2025-03-20 | 4.08 | 4.12 | 4.01 | 4.04 | 20.3M |
| 2025-03-19 | 4.09 | 4.09 | 4.06 | 4.09 | 19.1M |
| 2025-03-18 | 4.07 | 4.09 | 4.04 | 4.09 | 23.8M |
| 2025-03-17 | 4.00 | 4.06 | 3.99 | 4.03 | 46.1M |
| 2025-03-14 | 3.93 | 3.98 | 3.90 | 3.97 | 33.8M |
| 2025-03-13 | 3.86 | 3.91 | 3.85 | 3.91 | 22.5M |
| 2025-03-12 | 3.83 | 3.88 | 3.81 | 3.87 | 14.8M |
| 2025-03-11 | 3.80 | 3.84 | 3.78 | 3.83 | 15.4M |
| 2025-03-10 | 3.89 | 3.89 | 3.80 | 3.85 | 20.0M |
| 2025-03-07 | 3.89 | 3.93 | 3.86 | 3.88 | 19.9M |
| 2025-03-06 | 3.87 | 3.89 | 3.82 | 3.89 | 29.6M |
| 2025-03-05 | 3.85 | 3.89 | 3.81 | 3.84 | 28.6M |
| 2025-03-04 | 3.83 | 3.85 | 3.76 | 3.84 | 27.2M |
| 2025-03-03 | 3.84 | 3.92 | 3.83 | 3.83 | 23.9M |
| 2025-02-28 | 3.96 | 3.96 | 3.83 | 3.83 | 39.4M |
| 2025-02-27 | 3.93 | 3.98 | 3.90 | 3.95 | 26.0M |
| 2025-02-26 | 3.83 | 3.93 | 3.82 | 3.93 | 30.9M |
| 2025-02-25 | 3.86 | 3.87 | 3.79 | 3.80 | 28.0M |
| 2025-02-24 | 3.77 | 3.92 | 3.76 | 3.90 | 48.6M |
| 2025-02-21 | 3.79 | 3.80 | 3.73 | 3.77 | 26.1M |
| 2025-02-20 | 3.80 | 3.80 | 3.75 | 3.77 | 16.4M |
| 2025-02-19 | 3.82 | 3.85 | 3.78 | 3.81 | 20.3M |
| 2025-02-18 | 3.84 | 3.86 | 3.78 | 3.84 | 29.1M |
| 2025-02-17 | 3.84 | 3.86 | 3.78 | 3.83 | 35.2M |
| 2025-02-14 | 3.78 | 3.82 | 3.73 | 3.82 | 28.4M |
| 2025-02-13 | 3.82 | 3.86 | 3.75 | 3.76 | 25.4M |
| 2025-02-12 | 3.76 | 3.84 | 3.74 | 3.83 | 27.2M |
| 2025-02-11 | 3.80 | 3.81 | 3.73 | 3.73 | 9.8M |
| 2025-02-10 | 3.78 | 3.81 | 3.76 | 3.79 | 17.7M |
| 2025-02-07 | 3.75 | 3.79 | 3.73 | 3.78 | 22.1M |
| 2025-02-06 | 3.74 | 3.77 | 3.71 | 3.75 | 27.4M |
| 2025-02-05 | 3.76 | 3.79 | 3.70 | 3.74 | 15.3M |
| 2025-02-04 | 3.78 | 3.87 | 3.72 | 3.76 | 25.4M |
| 2025-02-03 | 3.74 | 3.79 | 3.66 | 3.78 | 17.9M |
| 2025-01-28 | 3.73 | 3.77 | 3.68 | 3.76 | 5.4M |
| 2025-01-27 | 3.72 | 3.78 | 3.71 | 3.76 | 18.7M |
| 2025-01-24 | 3.70 | 3.73 | 3.67 | 3.72 | 9.5M |
| 2025-01-23 | 3.68 | 3.76 | 3.67 | 3.69 | 13.9M |
| 2025-01-22 | 3.70 | 3.72 | 3.65 | 3.67 | 14.1M |
| 2025-01-21 | 3.76 | 3.80 | 3.71 | 3.73 | 16.4M |
| 2025-01-20 | 3.74 | 3.77 | 3.72 | 3.76 | 16.2M |
| 2025-01-17 | 3.69 | 3.72 | 3.66 | 3.71 | 18.8M |
| 2025-01-16 | 3.70 | 3.75 | 3.66 | 3.69 | 17.9M |
| 2025-01-15 | 3.70 | 3.70 | 3.65 | 3.68 | 8.4M |
| 2025-01-14 | 3.60 | 3.71 | 3.60 | 3.69 | 16.8M |
| 2025-01-13 | 3.63 | 3.63 | 3.56 | 3.60 | 16.2M |
| 2025-01-10 | 3.68 | 3.70 | 3.61 | 3.64 | 17.4M |
| 2025-01-09 | 3.68 | 3.70 | 3.65 | 3.68 | 14.4M |
| 2025-01-08 | 3.73 | 3.74 | 3.62 | 3.70 | 31.4M |
| 2025-01-07 | 3.78 | 3.79 | 3.70 | 3.75 | 21.5M |
| 2025-01-06 | 3.83 | 3.83 | 3.75 | 3.78 | 11.2M |
| 2025-01-03 | 3.83 | 3.86 | 3.77 | 3.80 | 13.7M |
| 2025-01-02 | 3.94 | 3.95 | 3.78 | 3.83 | 21.5M |