1.61
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.66 | 1.67 | 1.64 | 1.64 | 49,461.6K |
| 09:35 | 1.64 | 1.64 | 1.63 | 1.64 | 48,767.6K |
| 09:40 | 1.64 | 1.64 | 1.63 | 1.64 | 36,925.2K |
| 09:45 | 1.64 | 1.64 | 1.63 | 1.64 | 27,663.1K |
| 09:50 | 1.63 | 1.64 | 1.63 | 1.63 | 31,458.8K |
| 09:55 | 1.63 | 1.63 | 1.62 | 1.63 | 30,368.6K |
| 10:00 | 1.63 | 1.63 | 1.62 | 1.63 | 34,385.7K |
| 10:05 | 1.63 | 1.63 | 1.62 | 1.63 | 17,233.6K |
| 10:10 | 1.63 | 1.63 | 1.62 | 1.62 | 13,392.3K |
| 10:15 | 1.62 | 1.63 | 1.62 | 1.62 | 16,554.5K |
| 10:20 | 1.62 | 1.63 | 1.62 | 1.63 | 7,306.7K |
| 10:25 | 1.63 | 1.63 | 1.62 | 1.63 | 12,979.6K |
| 10:30 | 1.63 | 1.63 | 1.63 | 1.63 | 14,483.1K |
| 10:35 | 1.63 | 1.63 | 1.62 | 1.62 | 17,288.3K |
| 10:40 | 1.62 | 1.62 | 1.62 | 1.62 | 7,828.7K |
| 10:45 | 1.62 | 1.63 | 1.62 | 1.63 | 18,267.2K |
| 10:50 | 1.63 | 1.63 | 1.62 | 1.62 | 8,750.6K |
| 10:55 | 1.62 | 1.63 | 1.62 | 1.63 | 7,500.3K |
| 11:00 | 1.63 | 1.63 | 1.63 | 1.63 | 14,763.3K |
| 11:05 | 1.63 | 1.63 | 1.63 | 1.63 | 9,919.1K |
| 11:10 | 1.63 | 1.63 | 1.62 | 1.63 | 4,630.3K |
| 11:15 | 1.63 | 1.63 | 1.63 | 1.63 | 4,995.7K |
| 11:20 | 1.63 | 1.63 | 1.62 | 1.63 | 4,231.8K |
| 11:25 | 1.63 | 1.63 | 1.62 | 1.63 | 7,746.0K |
| 13:00 | 1.63 | 1.63 | 1.62 | 1.63 | 11,251.2K |
| 13:05 | 1.63 | 1.63 | 1.62 | 1.62 | 11,704.6K |
| 13:10 | 1.62 | 1.63 | 1.62 | 1.63 | 4,221.0K |
| 13:15 | 1.63 | 1.63 | 1.62 | 1.62 | 3,367.1K |
| 13:20 | 1.62 | 1.63 | 1.62 | 1.62 | 4,282.6K |
| 13:25 | 1.62 | 1.63 | 1.62 | 1.62 | 4,064.4K |
| 13:30 | 1.62 | 1.62 | 1.62 | 1.62 | 14,280.3K |
| 13:35 | 1.62 | 1.62 | 1.62 | 1.62 | 7,702.1K |
| 13:40 | 1.62 | 1.62 | 1.62 | 1.62 | 5,176.6K |
| 13:45 | 1.62 | 1.62 | 1.62 | 1.62 | 11,729.5K |
| 13:50 | 1.62 | 1.63 | 1.62 | 1.62 | 8,206.8K |
| 13:55 | 1.62 | 1.62 | 1.62 | 1.62 | 6,160.3K |
| 14:00 | 1.62 | 1.62 | 1.62 | 1.62 | 7,501.4K |
| 14:05 | 1.62 | 1.62 | 1.62 | 1.62 | 4,034.7K |
| 14:10 | 1.62 | 1.62 | 1.62 | 1.62 | 8,079.6K |
| 14:15 | 1.62 | 1.62 | 1.61 | 1.62 | 9,356.8K |
| 14:20 | 1.62 | 1.62 | 1.61 | 1.62 | 7,536.6K |
| 14:25 | 1.62 | 1.62 | 1.61 | 1.61 | 15,175.6K |
| 14:30 | 1.61 | 1.61 | 1.60 | 1.61 | 15,650.1K |
| 14:35 | 1.61 | 1.61 | 1.60 | 1.60 | 14,849.5K |
| 14:40 | 1.61 | 1.61 | 1.60 | 1.61 | 19,649.1K |
| 14:45 | 1.61 | 1.61 | 1.61 | 1.61 | 53,037.7K |
| 14:50 | 1.61 | 1.61 | 1.61 | 1.61 | 33,073.5K |
| 14:55 | 1.61 | 1.61 | 1.61 | 1.61 | 21,274.5K |
| 15:00 | 1.61 | 1.61 | 1.61 | 1.61 | 4,941.4K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.67 | 1.67 | 1.60 | 1.61 | 753.2M |
| 2025-09-25 | 1.64 | 1.71 | 1.64 | 1.68 | 454.0M |
| 2025-09-24 | 1.57 | 1.65 | 1.56 | 1.65 | 581.1M |
| 2025-09-23 | 1.59 | 1.60 | 1.54 | 1.58 | 514.3M |
| 2025-09-22 | 1.61 | 1.61 | 1.57 | 1.59 | 438.1M |
| 2025-09-19 | 1.61 | 1.63 | 1.60 | 1.61 | 374.0M |
| 2025-09-18 | 1.63 | 1.68 | 1.59 | 1.62 | 624.1M |
| 2025-09-17 | 1.60 | 1.65 | 1.59 | 1.64 | 633.2M |
| 2025-09-16 | 1.60 | 1.61 | 1.58 | 1.60 | 528.7M |
| 2025-09-15 | 1.53 | 1.61 | 1.52 | 1.60 | 602.4M |
| 2025-09-12 | 1.55 | 1.57 | 1.53 | 1.53 | 385.4M |
| 2025-09-11 | 1.54 | 1.57 | 1.49 | 1.56 | 539.8M |
| 2025-09-10 | 1.50 | 1.56 | 1.50 | 1.55 | 505.7M |
| 2025-09-09 | 1.52 | 1.55 | 1.49 | 1.52 | 515.2M |
| 2025-09-08 | 1.47 | 1.53 | 1.46 | 1.53 | 529.1M |
| 2025-09-05 | 1.41 | 1.48 | 1.40 | 1.47 | 566.2M |
| 2025-09-04 | 1.45 | 1.47 | 1.39 | 1.41 | 452.4M |
| 2025-09-03 | 1.43 | 1.49 | 1.42 | 1.45 | 543.8M |
| 2025-09-02 | 1.46 | 1.47 | 1.41 | 1.43 | 503.6M |
| 2025-09-01 | 1.48 | 1.48 | 1.45 | 1.46 | 399.3M |
| 2025-08-29 | 1.47 | 1.49 | 1.46 | 1.48 | 306.4M |
| 2025-08-28 | 1.45 | 1.47 | 1.42 | 1.47 | 596.3M |
| 2025-08-27 | 1.50 | 1.52 | 1.46 | 1.46 | 692.2M |
| 2025-08-26 | 1.47 | 1.52 | 1.47 | 1.50 | 636.7M |
| 2025-08-25 | 1.46 | 1.47 | 1.43 | 1.47 | 564.1M |
| 2025-08-22 | 1.43 | 1.46 | 1.42 | 1.45 | 535.2M |
| 2025-08-21 | 1.41 | 1.44 | 1.40 | 1.43 | 530.4M |
| 2025-08-20 | 1.39 | 1.42 | 1.39 | 1.41 | 517.6M |
| 2025-08-19 | 1.41 | 1.41 | 1.39 | 1.39 | 366.2M |
| 2025-08-18 | 1.40 | 1.41 | 1.39 | 1.41 | 470.8M |
| 2025-08-15 | 1.38 | 1.40 | 1.37 | 1.39 | 507.6M |
| 2025-08-14 | 1.38 | 1.41 | 1.38 | 1.39 | 463.7M |
| 2025-08-13 | 1.36 | 1.39 | 1.36 | 1.38 | 420.1M |
| 2025-08-12 | 1.37 | 1.38 | 1.36 | 1.36 | 391.6M |
| 2025-08-11 | 1.35 | 1.37 | 1.35 | 1.36 | 477.7M |
| 2025-08-08 | 1.38 | 1.38 | 1.35 | 1.36 | 554.3M |
| 2025-08-07 | 1.37 | 1.38 | 1.36 | 1.38 | 402.1M |
| 2025-08-06 | 1.35 | 1.38 | 1.35 | 1.37 | 810.6M |
| 2025-08-05 | 1.32 | 1.36 | 1.32 | 1.34 | 762.1M |
| 2025-08-04 | 1.27 | 1.33 | 1.27 | 1.32 | 941.3M |
| 2025-08-01 | 1.28 | 1.28 | 1.25 | 1.28 | 612.0M |
| 2025-07-31 | 1.31 | 1.31 | 1.27 | 1.28 | 546.8M |
| 2025-07-30 | 1.29 | 1.32 | 1.29 | 1.31 | 765.2M |
| 2025-07-29 | 1.28 | 1.30 | 1.26 | 1.30 | 763.6M |
| 2025-07-28 | 1.28 | 1.29 | 1.27 | 1.28 | 489.6M |
| 2025-07-25 | 1.28 | 1.28 | 1.27 | 1.27 | 465.3M |
| 2025-07-24 | 1.27 | 1.28 | 1.26 | 1.28 | 378.5M |
| 2025-07-23 | 1.27 | 1.28 | 1.26 | 1.27 | 450.5M |
| 2025-07-22 | 1.28 | 1.29 | 1.26 | 1.27 | 494.6M |
| 2025-07-21 | 1.27 | 1.29 | 1.27 | 1.28 | 626.0M |
| 2025-07-18 | 1.29 | 1.29 | 1.27 | 1.27 | 827.2M |
| 2025-07-17 | 1.28 | 1.29 | 1.27 | 1.29 | 440.1M |
| 2025-07-16 | 1.28 | 1.31 | 1.27 | 1.28 | 458.6M |
| 2025-07-15 | 1.28 | 1.29 | 1.28 | 1.29 | 545.2M |
| 2025-07-14 | 1.30 | 1.30 | 1.26 | 1.28 | 641.3M |
| 2025-07-11 | 1.31 | 1.32 | 1.30 | 1.31 | 622.3M |
| 2025-07-10 | 1.32 | 1.33 | 1.30 | 1.32 | 472.2M |
| 2025-07-09 | 1.31 | 1.33 | 1.31 | 1.33 | 339.6M |
| 2025-07-08 | 1.28 | 1.33 | 1.27 | 1.32 | 650.3M |
| 2025-07-07 | 1.29 | 1.31 | 1.28 | 1.28 | 481.4M |
| 2025-07-04 | 1.26 | 1.31 | 1.26 | 1.29 | 819.9M |
| 2025-07-03 | 1.27 | 1.28 | 1.24 | 1.27 | 485.5M |
| 2025-07-02 | 1.28 | 1.28 | 1.26 | 1.27 | 356.6M |
| 2025-07-01 | 1.28 | 1.29 | 1.27 | 1.28 | 466.4M |
| 2025-06-30 | 1.21 | 1.29 | 1.21 | 1.28 | 993.4M |
| 2025-06-27 | 1.22 | 1.23 | 1.20 | 1.21 | 399.3M |
| 2025-06-26 | 1.22 | 1.24 | 1.21 | 1.22 | 447.9M |
| 2025-06-25 | 1.21 | 1.23 | 1.20 | 1.22 | 565.6M |
| 2025-06-24 | 1.19 | 1.23 | 1.19 | 1.21 | 682.8M |
| 2025-06-23 | 1.16 | 1.20 | 1.16 | 1.18 | 359.1M |
| 2025-06-20 | 1.21 | 1.21 | 1.17 | 1.18 | 424.5M |
| 2025-06-19 | 1.20 | 1.23 | 1.19 | 1.20 | 602.0M |
| 2025-06-18 | 1.21 | 1.22 | 1.20 | 1.21 | 383.7M |
| 2025-06-17 | 1.25 | 1.25 | 1.21 | 1.21 | 622.9M |
| 2025-06-16 | 1.19 | 1.26 | 1.19 | 1.25 | 869.9M |
| 2025-06-13 | 1.21 | 1.21 | 1.18 | 1.19 | 467.5M |
| 2025-06-12 | 1.19 | 1.23 | 1.18 | 1.21 | 567.8M |
| 2025-06-11 | 1.17 | 1.20 | 1.16 | 1.19 | 418.8M |
| 2025-06-10 | 1.17 | 1.17 | 1.14 | 1.17 | 388.2M |
| 2025-06-09 | 1.16 | 1.17 | 1.15 | 1.17 | 291.6M |
| 2025-06-06 | 1.17 | 1.18 | 1.15 | 1.16 | 301.5M |
| 2025-06-05 | 1.15 | 1.18 | 1.15 | 1.17 | 474.9M |
| 2025-06-04 | 1.14 | 1.16 | 1.13 | 1.15 | 381.5M |
| 2025-06-03 | 1.10 | 1.17 | 1.10 | 1.14 | 592.9M |
| 2025-05-30 | 1.12 | 1.14 | 1.11 | 1.11 | 319.7M |
| 2025-05-29 | 1.10 | 1.13 | 1.10 | 1.13 | 291.4M |
| 2025-05-28 | 1.11 | 1.11 | 1.10 | 1.10 | 228.3M |
| 2025-05-27 | 1.11 | 1.12 | 1.10 | 1.11 | 276.0M |
| 2025-05-26 | 1.09 | 1.13 | 1.09 | 1.12 | 505.3M |
| 2025-05-23 | 1.11 | 1.11 | 1.09 | 1.09 | 331.7M |
| 2025-05-22 | 1.09 | 1.12 | 1.09 | 1.11 | 631.4M |
| 2025-05-21 | 1.10 | 1.10 | 1.09 | 1.09 | 160.8M |
| 2025-05-20 | 1.07 | 1.11 | 1.07 | 1.10 | 398.8M |
| 2025-05-19 | 1.07 | 1.08 | 1.06 | 1.08 | 300.6M |
| 2025-05-16 | 1.07 | 1.08 | 1.07 | 1.07 | 283.5M |
| 2025-05-15 | 1.11 | 1.11 | 1.07 | 1.07 | 303.1M |
| 2025-05-14 | 1.10 | 1.12 | 1.09 | 1.11 | 249.7M |
| 2025-05-13 | 1.12 | 1.12 | 1.10 | 1.10 | 207.8M |
| 2025-05-12 | 1.10 | 1.11 | 1.10 | 1.11 | 192.7M |
| 2025-05-09 | 1.11 | 1.12 | 1.09 | 1.10 | 276.4M |
| 2025-05-08 | 1.10 | 1.12 | 1.10 | 1.12 | 269.4M |
| 2025-05-07 | 1.14 | 1.14 | 1.10 | 1.11 | 456.6M |
| 2025-05-06 | 1.10 | 1.12 | 1.09 | 1.12 | 415.4M |
| 2025-04-30 | 1.08 | 1.10 | 1.08 | 1.09 | 346.2M |
| 2025-04-29 | 1.07 | 1.09 | 1.07 | 1.08 | 291.2M |
| 2025-04-28 | 1.06 | 1.09 | 1.06 | 1.08 | 472.5M |
| 2025-04-25 | 1.06 | 1.08 | 1.06 | 1.06 | 283.6M |
| 2025-04-24 | 1.08 | 1.08 | 1.05 | 1.06 | 333.8M |
| 2025-04-23 | 1.08 | 1.09 | 1.07 | 1.08 | 314.6M |
| 2025-04-22 | 1.09 | 1.10 | 1.07 | 1.07 | 442.6M |
| 2025-04-21 | 1.06 | 1.09 | 1.05 | 1.09 | 400.7M |
| 2025-04-18 | 1.05 | 1.06 | 1.04 | 1.06 | 233.6M |
| 2025-04-17 | 1.04 | 1.06 | 1.04 | 1.05 | 213.4M |
| 2025-04-16 | 1.05 | 1.06 | 1.03 | 1.05 | 385.1M |
| 2025-04-15 | 1.05 | 1.07 | 1.05 | 1.06 | 482.3M |
| 2025-04-14 | 1.04 | 1.06 | 1.04 | 1.05 | 368.6M |
| 2025-04-11 | 1.03 | 1.05 | 1.02 | 1.03 | 381.0M |
| 2025-04-10 | 1.04 | 1.06 | 1.03 | 1.04 | 621.6M |
| 2025-04-09 | 0.96 | 1.02 | 0.93 | 1.02 | 508.6M |
| 2025-04-08 | 0.97 | 1.01 | 0.96 | 0.98 | 463.9M |
| 2025-04-07 | 1.06 | 1.07 | 1.01 | 1.01 | 305.4M |
| 2025-04-03 | 1.11 | 1.13 | 1.11 | 1.13 | 235.3M |
| 2025-04-02 | 1.12 | 1.15 | 1.12 | 1.13 | 264.1M |
| 2025-04-01 | 1.13 | 1.14 | 1.12 | 1.12 | 249.8M |
| 2025-03-31 | 1.13 | 1.13 | 1.10 | 1.12 | 288.3M |
| 2025-03-28 | 1.14 | 1.16 | 1.14 | 1.14 | 514.0M |
| 2025-03-27 | 1.13 | 1.15 | 1.13 | 1.14 | 389.4M |
| 2025-03-26 | 1.14 | 1.15 | 1.14 | 1.14 | 248.6M |
| 2025-03-25 | 1.16 | 1.16 | 1.13 | 1.14 | 437.0M |
| 2025-03-24 | 1.17 | 1.18 | 1.14 | 1.16 | 422.6M |
| 2025-03-21 | 1.19 | 1.20 | 1.17 | 1.17 | 325.2M |
| 2025-03-20 | 1.22 | 1.22 | 1.20 | 1.20 | 306.0M |
| 2025-03-19 | 1.23 | 1.24 | 1.21 | 1.22 | 359.8M |
| 2025-03-18 | 1.25 | 1.26 | 1.23 | 1.24 | 651.3M |
| 2025-03-17 | 1.28 | 1.29 | 1.24 | 1.25 | 402.8M |
| 2025-03-14 | 1.21 | 1.27 | 1.20 | 1.26 | 592.8M |
| 2025-03-13 | 1.23 | 1.23 | 1.20 | 1.21 | 262.1M |
| 2025-03-12 | 1.23 | 1.25 | 1.22 | 1.24 | 327.1M |
| 2025-03-11 | 1.20 | 1.22 | 1.20 | 1.22 | 233.8M |
| 2025-03-10 | 1.24 | 1.24 | 1.21 | 1.22 | 362.9M |
| 2025-03-07 | 1.25 | 1.27 | 1.23 | 1.24 | 444.7M |
| 2025-03-06 | 1.21 | 1.27 | 1.21 | 1.26 | 653.1M |
| 2025-03-05 | 1.19 | 1.20 | 1.18 | 1.20 | 231.8M |
| 2025-03-04 | 1.18 | 1.21 | 1.18 | 1.19 | 283.9M |
| 2025-03-03 | 1.18 | 1.22 | 1.17 | 1.20 | 409.2M |
| 2025-02-28 | 1.23 | 1.24 | 1.17 | 1.18 | 358.0M |
| 2025-02-27 | 1.24 | 1.26 | 1.22 | 1.24 | 456.4M |
| 2025-02-26 | 1.24 | 1.26 | 1.23 | 1.24 | 368.7M |
| 2025-02-25 | 1.25 | 1.25 | 1.22 | 1.23 | 277.3M |
| 2025-02-24 | 1.29 | 1.29 | 1.26 | 1.28 | 298.1M |
| 2025-02-21 | 1.26 | 1.30 | 1.24 | 1.30 | 635.5M |
| 2025-02-20 | 1.27 | 1.29 | 1.25 | 1.26 | 272.5M |
| 2025-02-19 | 1.24 | 1.28 | 1.24 | 1.28 | 564.7M |
| 2025-02-18 | 1.30 | 1.33 | 1.25 | 1.26 | 818.3M |
| 2025-02-17 | 1.36 | 1.37 | 1.28 | 1.30 | 1,532.6M |
| 2025-02-14 | 1.26 | 1.33 | 1.24 | 1.32 | 1,157.5M |
| 2025-02-13 | 1.24 | 1.27 | 1.22 | 1.24 | 692.7M |
| 2025-02-12 | 1.19 | 1.24 | 1.19 | 1.23 | 790.8M |
| 2025-02-11 | 1.18 | 1.21 | 1.17 | 1.19 | 645.4M |
| 2025-02-10 | 1.15 | 1.18 | 1.14 | 1.18 | 725.2M |
| 2025-02-07 | 1.12 | 1.16 | 1.12 | 1.14 | 792.3M |
| 2025-02-06 | 1.08 | 1.12 | 1.07 | 1.12 | 546.3M |
| 2025-02-05 | 1.04 | 1.08 | 1.03 | 1.08 | 651.8M |
| 2025-01-27 | 1.02 | 1.03 | 1.01 | 1.01 | 526.4M |
| 2025-01-24 | 0.98 | 1.01 | 0.98 | 1.01 | 423.1M |
| 2025-01-23 | 0.99 | 1.01 | 0.99 | 0.99 | 438.7M |
| 2025-01-22 | 0.99 | 0.99 | 0.97 | 0.98 | 384.1M |
| 2025-01-21 | 0.99 | 1.00 | 0.97 | 1.00 | 389.4M |
| 2025-01-20 | 0.98 | 0.99 | 0.97 | 0.98 | 363.0M |
| 2025-01-17 | 0.97 | 0.98 | 0.96 | 0.98 | 303.0M |
| 2025-01-16 | 0.98 | 1.00 | 0.97 | 0.98 | 549.9M |
| 2025-01-15 | 0.97 | 0.99 | 0.97 | 0.98 | 525.8M |
| 2025-01-14 | 0.93 | 0.98 | 0.93 | 0.97 | 665.4M |
| 2025-01-13 | 0.91 | 0.94 | 0.90 | 0.93 | 373.8M |
| 2025-01-10 | 0.94 | 0.96 | 0.92 | 0.92 | 398.1M |
| 2025-01-09 | 0.94 | 0.96 | 0.94 | 0.95 | 326.5M |
| 2025-01-08 | 0.94 | 0.95 | 0.91 | 0.94 | 469.1M |
| 2025-01-07 | 0.93 | 0.95 | 0.93 | 0.95 | 423.8M |
| 2025-01-06 | 0.93 | 0.94 | 0.92 | 0.93 | 498.5M |
| 2025-01-03 | 0.97 | 0.98 | 0.93 | 0.93 | 601.7M |
| 2025-01-02 | 1.00 | 1.01 | 0.96 | 0.97 | 582.8M |