7.30
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 7.25 | 7.27 | 7.10 | 7.11 | 114.0K |
| 09:35 | 7.10 | 7.10 | 7.06 | 7.06 | 30.0K |
| 09:40 | 7.07 | 7.14 | 7.07 | 7.14 | 66.0K |
| 09:45 | 7.17 | 7.20 | 7.17 | 7.17 | 278.0K |
| 09:50 | 7.18 | 7.18 | 7.17 | 7.17 | 60.0K |
| 09:55 | 7.18 | 7.18 | 7.17 | 7.17 | 42.0K |
| 10:00 | 7.16 | 7.17 | 7.16 | 7.17 | 17.0K |
| 10:05 | 7.16 | 7.16 | 7.16 | 7.16 | 17.0K |
| 10:20 | 7.18 | 7.20 | 7.18 | 7.20 | 34.0K |
| 10:25 | 7.18 | 7.19 | 7.18 | 7.19 | 5.0K |
| 10:30 | 7.21 | 7.22 | 7.21 | 7.22 | 11.0K |
| 10:40 | 7.23 | 7.27 | 7.23 | 7.27 | 64.0K |
| 10:45 | 7.26 | 7.26 | 7.26 | 7.26 | 22.0K |
| 10:50 | 7.25 | 7.25 | 7.25 | 7.25 | 22.0K |
| 11:05 | 7.24 | 7.25 | 7.24 | 7.24 | 30.0K |
| 11:10 | 7.24 | 7.26 | 7.24 | 7.26 | 31.0K |
| 11:15 | 7.25 | 7.26 | 7.25 | 7.26 | 2.0K |
| 11:20 | 7.25 | 7.25 | 7.24 | 7.24 | 20.0K |
| 11:30 | 7.25 | 7.25 | 7.25 | 7.25 | 11.0K |
| 11:35 | 7.26 | 7.26 | 7.26 | 7.26 | 7.0K |
| 13:00 | 7.27 | 7.28 | 7.27 | 7.27 | 53.0K |
| 13:05 | 7.26 | 7.26 | 7.25 | 7.25 | 13.0K |
| 13:10 | 7.24 | 7.25 | 7.24 | 7.25 | 11.0K |
| 13:15 | 7.25 | 7.26 | 7.25 | 7.26 | 43.0K |
| 13:20 | 7.27 | 7.28 | 7.27 | 7.28 | 74.0K |
| 13:30 | 7.29 | 7.29 | 7.28 | 7.28 | 42.0K |
| 13:35 | 7.30 | 7.30 | 7.30 | 7.30 | 7.0K |
| 13:40 | 7.29 | 7.29 | 7.29 | 7.29 | 9.0K |
| 13:55 | 7.30 | 7.30 | 7.29 | 7.29 | 6.0K |
| 14:00 | 7.28 | 7.28 | 7.26 | 7.26 | 92.0K |
| 14:05 | 7.27 | 7.27 | 7.27 | 7.27 | 6.0K |
| 14:10 | 7.28 | 7.28 | 7.28 | 7.28 | 4.0K |
| 14:30 | 7.27 | 7.27 | 7.27 | 7.27 | 11.0K |
| 14:35 | 7.30 | 7.30 | 7.29 | 7.29 | 75.0K |
| 14:40 | 7.30 | 7.30 | 7.29 | 7.30 | 64.0K |
| 14:50 | 7.31 | 7.31 | 7.31 | 7.31 | 12.0K |
| 14:55 | 7.32 | 7.32 | 7.31 | 7.32 | 21.0K |
| 15:00 | 7.31 | 7.32 | 7.31 | 7.32 | 22.0K |
| 15:05 | 7.30 | 7.30 | 7.30 | 7.30 | 25.0K |
| 15:15 | 7.25 | 7.26 | 7.25 | 7.26 | 7.0K |
| 15:20 | 7.29 | 7.30 | 7.29 | 7.29 | 40.0K |
| 15:25 | 7.28 | 7.28 | 7.28 | 7.28 | 1.0K |
| 15:30 | 7.27 | 7.27 | 7.27 | 7.27 | 7.0K |
| 15:35 | 7.27 | 7.29 | 7.27 | 7.29 | 3.0K |
| 15:40 | 7.29 | 7.29 | 7.26 | 7.26 | 8.0K |
| 15:45 | 7.27 | 7.29 | 7.27 | 7.29 | 6.0K |
| 15:50 | 7.31 | 7.31 | 7.29 | 7.29 | 81.0K |
| 15:55 | 7.28 | 7.30 | 7.28 | 7.30 | 23.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 7.25 | 7.32 | 7.06 | 7.30 | 1.7M |
| 2025-09-25 | 7.25 | 7.30 | 7.12 | 7.19 | 2.1M |
| 2025-09-24 | 7.12 | 7.28 | 7.05 | 7.25 | 3.0M |
| 2025-09-23 | 7.36 | 7.37 | 7.13 | 7.16 | 2.1M |
| 2025-09-22 | 7.42 | 7.43 | 7.18 | 7.31 | 1.4M |
| 2025-09-19 | 7.26 | 7.35 | 7.10 | 7.32 | 3.4M |
| 2025-09-18 | 7.33 | 7.33 | 7.19 | 7.24 | 1.9M |
| 2025-09-17 | 7.23 | 7.41 | 7.20 | 7.34 | 1.4M |
| 2025-09-16 | 7.39 | 7.39 | 7.14 | 7.23 | 4.0M |
| 2025-09-15 | 7.55 | 7.55 | 7.35 | 7.39 | 1.9M |
| 2025-09-12 | 7.55 | 7.68 | 7.45 | 7.55 | 1.4M |
| 2025-09-11 | 7.50 | 7.63 | 7.48 | 7.54 | 1.4M |
| 2025-09-10 | 7.53 | 7.60 | 7.38 | 7.60 | 2.3M |
| 2025-09-09 | 7.40 | 7.58 | 7.40 | 7.53 | 2.4M |
| 2025-09-08 | 7.40 | 7.48 | 7.32 | 7.43 | 1.9M |
| 2025-09-05 | 7.51 | 7.51 | 7.34 | 7.39 | 1.3M |
| 2025-09-04 | 7.70 | 7.70 | 7.38 | 7.39 | 3.6M |
| 2025-09-03 | 7.50 | 7.86 | 7.50 | 7.70 | 3.5M |
| 2025-09-02 | 7.27 | 7.50 | 7.10 | 7.49 | 4.0M |
| 2025-09-01 | 7.38 | 7.40 | 7.22 | 7.29 | 2.9M |
| 2025-08-29 | 7.41 | 7.55 | 7.37 | 7.38 | 2.4M |
| 2025-08-28 | 7.55 | 7.61 | 7.33 | 7.41 | 5.9M |
| 2025-08-27 | 7.65 | 7.72 | 7.48 | 7.53 | 3.5M |
| 2025-08-26 | 7.54 | 7.68 | 7.49 | 7.61 | 1.9M |
| 2025-08-25 | 7.54 | 7.69 | 7.38 | 7.59 | 3.8M |
| 2025-08-22 | 7.38 | 7.62 | 7.38 | 7.51 | 3.2M |
| 2025-08-21 | 7.32 | 7.47 | 7.28 | 7.39 | 6.3M |
| 2025-08-20 | 7.27 | 7.38 | 7.15 | 7.35 | 2.1M |
| 2025-08-19 | 7.38 | 7.38 | 7.15 | 7.33 | 5.1M |
| 2025-08-18 | 7.24 | 7.37 | 7.23 | 7.23 | 1.9M |
| 2025-08-15 | 7.18 | 7.27 | 7.15 | 7.27 | 1.5M |
| 2025-08-14 | 7.21 | 7.52 | 7.20 | 7.24 | 4.7M |
| 2025-08-13 | 7.20 | 7.25 | 7.10 | 7.21 | 2.6M |
| 2025-08-12 | 6.81 | 7.25 | 6.78 | 7.20 | 7.4M |
| 2025-08-11 | 6.55 | 6.82 | 6.26 | 6.81 | 4.7M |
| 2025-08-08 | 6.48 | 6.58 | 6.30 | 6.56 | 2.4M |
| 2025-08-07 | 6.34 | 6.52 | 6.34 | 6.46 | 1.5M |
| 2025-08-06 | 6.38 | 6.47 | 6.27 | 6.32 | 2.4M |
| 2025-08-05 | 6.66 | 6.66 | 6.36 | 6.38 | 3.7M |
| 2025-08-04 | 6.56 | 6.65 | 6.51 | 6.63 | 1.9M |
| 2025-08-01 | 6.56 | 6.72 | 6.52 | 6.56 | 2.7M |
| 2025-07-31 | 6.62 | 6.68 | 6.50 | 6.55 | 4.3M |
| 2025-07-30 | 6.51 | 6.73 | 6.44 | 6.54 | 4.5M |
| 2025-07-29 | 6.40 | 6.50 | 6.34 | 6.50 | 2.9M |
| 2025-07-28 | 6.26 | 6.52 | 6.24 | 6.35 | 6.1M |
| 2025-07-25 | 6.22 | 6.27 | 6.16 | 6.18 | 2.6M |
| 2025-07-24 | 6.07 | 6.21 | 6.07 | 6.20 | 4.4M |
| 2025-07-23 | 6.11 | 6.15 | 6.00 | 6.07 | 3.3M |
| 2025-07-22 | 6.06 | 6.12 | 5.94 | 6.09 | 3.5M |
| 2025-07-21 | 5.61 | 6.08 | 5.61 | 6.06 | 6.7M |
| 2025-07-18 | 5.72 | 5.73 | 5.59 | 5.61 | 1.1M |
| 2025-07-17 | 5.75 | 5.80 | 5.63 | 5.72 | 1.6M |
| 2025-07-16 | 5.50 | 5.82 | 5.48 | 5.77 | 4.3M |
| 2025-07-15 | 5.40 | 5.49 | 5.36 | 5.49 | 2.5M |
| 2025-07-14 | 5.41 | 5.44 | 5.37 | 5.39 | 2.7M |
| 2025-07-11 | 5.46 | 5.56 | 5.37 | 5.41 | 4.1M |
| 2025-07-10 | 5.48 | 5.54 | 5.40 | 5.49 | 2.6M |
| 2025-07-09 | 5.51 | 5.63 | 5.48 | 5.49 | 1.7M |
| 2025-07-08 | 5.55 | 5.63 | 5.51 | 5.51 | 1.6M |
| 2025-07-07 | 5.63 | 5.68 | 5.50 | 5.54 | 2.2M |
| 2025-07-04 | 5.73 | 5.75 | 5.63 | 5.71 | 2.2M |
| 2025-07-03 | 5.61 | 5.81 | 5.61 | 5.73 | 3.7M |
| 2025-07-02 | 5.60 | 5.61 | 5.47 | 5.61 | 1.1M |
| 2025-06-30 | 5.60 | 5.60 | 5.44 | 5.49 | 3.4M |
| 2025-06-27 | 5.51 | 5.67 | 5.48 | 5.60 | 2.1M |
| 2025-06-26 | 5.51 | 5.54 | 5.45 | 5.52 | 1.0M |
| 2025-06-25 | 5.48 | 5.53 | 5.43 | 5.52 | 1.9M |
| 2025-06-24 | 5.69 | 5.69 | 5.35 | 5.47 | 2.1M |
| 2025-06-23 | 5.72 | 5.75 | 5.62 | 5.70 | 1.1M |
| 2025-06-20 | 5.73 | 5.77 | 5.61 | 5.72 | 1.1M |
| 2025-06-19 | 5.76 | 5.76 | 5.56 | 5.73 | 4.1M |
| 2025-06-18 | 5.82 | 5.87 | 5.73 | 5.77 | 2.2M |
| 2025-06-17 | 5.77 | 5.89 | 5.67 | 5.82 | 3.7M |
| 2025-06-16 | 5.50 | 5.86 | 5.50 | 5.77 | 3.0M |
| 2025-06-13 | 5.76 | 5.76 | 5.54 | 5.58 | 3.1M |
| 2025-06-12 | 5.43 | 5.92 | 5.38 | 5.75 | 10.2M |
| 2025-06-11 | 5.25 | 5.45 | 5.15 | 5.42 | 7.1M |
| 2025-06-10 | 5.30 | 5.30 | 5.15 | 5.25 | 5.7M |
| 2025-06-09 | 4.85 | 5.33 | 4.85 | 5.31 | 15.4M |
| 2025-06-06 | 4.67 | 4.85 | 4.65 | 4.85 | 3.0M |
| 2025-06-05 | 4.63 | 4.67 | 4.59 | 4.67 | 1.8M |
| 2025-06-04 | 4.51 | 4.64 | 4.51 | 4.63 | 1.2M |
| 2025-06-03 | 4.53 | 4.57 | 4.52 | 4.52 | 1.2M |
| 2025-06-02 | 4.61 | 4.61 | 4.49 | 4.51 | 1.2M |
| 2025-05-30 | 4.50 | 4.67 | 4.50 | 4.61 | 2.6M |
| 2025-05-29 | 4.51 | 4.57 | 4.47 | 4.55 | 1.1M |
| 2025-05-28 | 4.46 | 4.62 | 4.46 | 4.52 | 6.2M |
| 2025-05-27 | 4.40 | 4.48 | 4.36 | 4.46 | 1.5M |
| 2025-05-26 | 4.43 | 4.48 | 4.39 | 4.40 | 1.4M |
| 2025-05-23 | 4.40 | 4.45 | 4.38 | 4.45 | 1.0M |
| 2025-05-22 | 4.46 | 4.46 | 4.35 | 4.40 | 1.2M |
| 2025-05-21 | 4.49 | 4.49 | 4.36 | 4.42 | 2.6M |
| 2025-05-20 | 4.30 | 4.47 | 4.30 | 4.45 | 2.1M |
| 2025-05-19 | 4.30 | 4.39 | 4.19 | 4.38 | 3.1M |
| 2025-05-16 | 4.36 | 4.39 | 4.32 | 4.37 | 1.3M |
| 2025-05-15 | 4.47 | 4.49 | 4.39 | 4.39 | 2.0M |
| 2025-05-14 | 4.48 | 4.52 | 4.45 | 4.50 | 1.0M |
| 2025-05-13 | 4.46 | 4.52 | 4.43 | 4.49 | 0.9M |
| 2025-05-12 | 4.58 | 4.58 | 4.40 | 4.47 | 2.2M |
| 2025-05-09 | 4.50 | 4.58 | 4.46 | 4.50 | 4.8M |
| 2025-05-08 | 4.38 | 4.51 | 4.38 | 4.47 | 4.7M |
| 2025-05-07 | 4.38 | 4.38 | 4.27 | 4.33 | 0.8M |
| 2025-05-06 | 4.35 | 4.36 | 4.24 | 4.27 | 2.3M |
| 2025-05-02 | 4.30 | 4.40 | 4.28 | 4.35 | 2.5M |
| 2025-04-30 | 4.22 | 4.54 | 4.22 | 4.46 | 8.9M |
| 2025-04-29 | 4.22 | 4.22 | 4.12 | 4.16 | 2.0M |
| 2025-04-28 | 4.20 | 4.24 | 4.18 | 4.18 | 1.8M |
| 2025-04-25 | 4.08 | 4.26 | 4.08 | 4.18 | 1.9M |
| 2025-04-24 | 4.16 | 4.24 | 4.10 | 4.14 | 2.1M |
| 2025-04-23 | 4.00 | 4.17 | 3.99 | 4.16 | 5.0M |
| 2025-04-22 | 3.97 | 4.01 | 3.93 | 3.95 | 2.8M |
| 2025-04-17 | 3.95 | 4.03 | 3.92 | 3.96 | 3.6M |
| 2025-04-16 | 4.01 | 4.01 | 3.90 | 3.95 | 2.7M |
| 2025-04-15 | 3.98 | 4.01 | 3.96 | 4.01 | 2.1M |
| 2025-04-14 | 4.02 | 4.02 | 3.97 | 3.98 | 2.2M |
| 2025-04-11 | 3.94 | 4.00 | 3.93 | 4.00 | 2.4M |
| 2025-04-10 | 4.05 | 4.06 | 3.95 | 4.02 | 4.2M |
| 2025-04-09 | 3.92 | 4.02 | 3.87 | 4.00 | 3.4M |
| 2025-04-08 | 3.97 | 4.05 | 3.94 | 3.99 | 2.6M |
| 2025-04-07 | 4.02 | 4.14 | 3.85 | 3.95 | 6.7M |
| 2025-04-03 | 4.39 | 4.39 | 4.21 | 4.25 | 1.5M |
| 2025-04-02 | 4.24 | 4.45 | 4.22 | 4.33 | 4.4M |
| 2025-04-01 | 4.15 | 4.27 | 4.10 | 4.22 | 2.7M |
| 2025-03-31 | 4.41 | 4.41 | 4.02 | 4.17 | 9.8M |
| 2025-03-28 | 4.59 | 4.59 | 4.49 | 4.55 | 1.2M |
| 2025-03-27 | 4.58 | 4.65 | 4.46 | 4.56 | 3.9M |
| 2025-03-26 | 4.54 | 4.60 | 4.50 | 4.56 | 1.5M |
| 2025-03-25 | 4.55 | 4.60 | 4.48 | 4.54 | 2.3M |
| 2025-03-24 | 4.36 | 4.64 | 4.30 | 4.62 | 6.1M |
| 2025-03-21 | 4.36 | 4.39 | 4.29 | 4.36 | 1.4M |
| 2025-03-20 | 4.35 | 4.46 | 4.33 | 4.36 | 3.5M |
| 2025-03-19 | 4.35 | 4.40 | 4.35 | 4.39 | 2.0M |
| 2025-03-18 | 4.36 | 4.40 | 4.29 | 4.40 | 3.1M |
| 2025-03-17 | 4.14 | 4.41 | 4.14 | 4.37 | 6.4M |
| 2025-03-14 | 4.09 | 4.18 | 4.06 | 4.14 | 2.6M |
| 2025-03-13 | 4.12 | 4.19 | 4.05 | 4.09 | 5.4M |
| 2025-03-12 | 3.95 | 4.18 | 3.95 | 4.11 | 10.6M |
| 2025-03-11 | 3.95 | 3.97 | 3.90 | 3.97 | 0.8M |
| 2025-03-10 | 3.94 | 3.96 | 3.91 | 3.93 | 0.6M |
| 2025-03-07 | 3.93 | 3.98 | 3.92 | 3.96 | 1.5M |
| 2025-03-06 | 3.96 | 3.98 | 3.93 | 3.94 | 1.3M |
| 2025-03-05 | 3.93 | 3.99 | 3.91 | 3.93 | 2.2M |
| 2025-03-04 | 3.94 | 3.96 | 3.88 | 3.92 | 0.6M |
| 2025-03-03 | 3.90 | 3.99 | 3.90 | 3.93 | 10.0M |
| 2025-02-28 | 3.94 | 3.96 | 3.86 | 3.86 | 1.9M |
| 2025-02-27 | 3.92 | 3.96 | 3.86 | 3.96 | 2.4M |
| 2025-02-26 | 3.94 | 3.96 | 3.90 | 3.92 | 3.7M |
| 2025-02-25 | 3.95 | 4.00 | 3.89 | 3.94 | 3.3M |
| 2025-02-24 | 3.93 | 4.07 | 3.93 | 3.96 | 1.8M |
| 2025-02-21 | 3.95 | 3.95 | 3.90 | 3.92 | 1.1M |
| 2025-02-20 | 3.98 | 3.98 | 3.88 | 3.90 | 0.9M |
| 2025-02-19 | 3.97 | 3.97 | 3.93 | 3.97 | 1.2M |
| 2025-02-18 | 3.92 | 4.02 | 3.92 | 3.94 | 1.1M |
| 2025-02-17 | 3.93 | 3.96 | 3.90 | 3.92 | 0.7M |
| 2025-02-14 | 3.95 | 3.98 | 3.87 | 3.91 | 1.7M |
| 2025-02-13 | 3.99 | 4.00 | 3.90 | 3.91 | 5.9M |
| 2025-02-12 | 3.94 | 4.03 | 3.94 | 3.98 | 3.3M |
| 2025-02-11 | 3.97 | 3.99 | 3.93 | 3.94 | 1.0M |
| 2025-02-10 | 3.98 | 4.00 | 3.95 | 3.96 | 1.4M |
| 2025-02-07 | 3.94 | 4.00 | 3.93 | 4.00 | 1.0M |
| 2025-02-06 | 3.96 | 3.98 | 3.93 | 3.94 | 0.9M |
| 2025-02-05 | 4.01 | 4.06 | 3.95 | 3.97 | 1.4M |
| 2025-02-04 | 3.98 | 4.01 | 3.94 | 3.99 | 0.7M |
| 2025-02-03 | 4.10 | 4.16 | 3.94 | 3.97 | 1.5M |
| 2025-01-28 | 4.15 | 4.15 | 4.06 | 4.07 | 0.7M |
| 2025-01-27 | 4.24 | 4.24 | 4.12 | 4.16 | 0.3M |
| 2025-01-24 | 4.07 | 4.20 | 4.04 | 4.17 | 1.5M |
| 2025-01-23 | 4.10 | 4.10 | 4.02 | 4.07 | 1.1M |
| 2025-01-22 | 4.08 | 4.08 | 3.98 | 4.00 | 0.8M |
| 2025-01-21 | 4.07 | 4.10 | 4.02 | 4.03 | 0.4M |
| 2025-01-20 | 3.99 | 4.08 | 3.93 | 4.07 | 4.3M |
| 2025-01-17 | 3.88 | 4.01 | 3.86 | 4.00 | 3.8M |
| 2025-01-16 | 3.99 | 4.00 | 3.85 | 3.87 | 1.2M |
| 2025-01-15 | 3.92 | 3.98 | 3.85 | 3.98 | 0.5M |
| 2025-01-14 | 3.92 | 3.92 | 3.81 | 3.86 | 0.7M |
| 2025-01-13 | 3.81 | 3.85 | 3.73 | 3.83 | 1.2M |
| 2025-01-10 | 3.89 | 3.89 | 3.78 | 3.81 | 0.6M |
| 2025-01-09 | 3.88 | 3.89 | 3.84 | 3.86 | 0.2M |
| 2025-01-08 | 3.91 | 3.92 | 3.81 | 3.83 | 1.0M |
| 2025-01-07 | 3.87 | 3.94 | 3.87 | 3.89 | 0.7M |
| 2025-01-06 | 4.03 | 4.03 | 3.85 | 3.87 | 2.6M |
| 2025-01-03 | 3.99 | 4.05 | 3.97 | 4.00 | 0.9M |
| 2025-01-02 | 4.07 | 4.10 | 4.01 | 4.01 | 0.6M |