7.25
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:00 | 7.29 | 7.29 | 7.25 | 7.26 | 36.9K |
| 09:05 | 7.25 | 7.25 | 7.25 | 7.25 | 0.8K |
| 09:10 | 7.26 | 7.26 | 7.24 | 7.26 | 121.2K |
| 09:15 | 7.25 | 7.25 | 7.25 | 7.25 | 21.0K |
| 09:20 | 7.25 | 7.25 | 7.25 | 7.25 | 1.0K |
| 09:25 | 7.25 | 7.25 | 7.25 | 7.25 | 6.5K |
| 09:30 | 7.26 | 7.26 | 7.25 | 7.25 | 2.8K |
| 09:35 | 7.25 | 7.26 | 7.25 | 7.26 | 1.6K |
| 09:40 | 7.26 | 7.26 | 7.25 | 7.25 | 69.3K |
| 09:45 | 7.25 | 7.26 | 7.25 | 7.25 | 36.5K |
| 09:50 | 7.26 | 7.26 | 7.24 | 7.24 | 36.9K |
| 09:55 | 7.25 | 7.25 | 7.24 | 7.24 | 28.9K |
| 10:00 | 7.24 | 7.26 | 7.24 | 7.25 | 297.0K |
| 10:05 | 7.26 | 7.26 | 7.25 | 7.25 | 284.9K |
| 10:10 | 7.25 | 7.26 | 7.25 | 7.25 | 11.8K |
| 10:15 | 7.25 | 7.26 | 7.24 | 7.24 | 50.8K |
| 10:20 | 7.24 | 7.25 | 7.24 | 7.24 | 12.2K |
| 10:25 | 7.24 | 7.25 | 7.24 | 7.25 | 96.0K |
| 10:30 | 7.25 | 7.25 | 7.24 | 7.24 | 64.3K |
| 10:35 | 7.25 | 7.25 | 7.24 | 7.25 | 44.6K |
| 10:40 | 7.24 | 7.25 | 7.24 | 7.25 | 59.9K |
| 10:45 | 7.25 | 7.25 | 7.24 | 7.24 | 65.9K |
| 10:50 | 7.24 | 7.25 | 7.24 | 7.24 | 35.2K |
| 10:55 | 7.24 | 7.25 | 7.24 | 7.25 | 29.7K |
| 11:00 | 7.25 | 7.25 | 7.24 | 7.24 | 62.3K |
| 11:05 | 7.25 | 7.25 | 7.24 | 7.25 | 96.7K |
| 11:10 | 7.25 | 7.25 | 7.24 | 7.24 | 166.7K |
| 11:15 | 7.24 | 7.25 | 7.24 | 7.25 | 12.8K |
| 11:20 | 7.24 | 7.25 | 7.24 | 7.24 | 60.9K |
| 11:25 | 7.24 | 7.25 | 7.24 | 7.24 | 21.6K |
| 11:30 | 7.25 | 7.25 | 7.24 | 7.25 | 243.9K |
| 11:35 | 7.25 | 7.25 | 7.24 | 7.25 | 42.3K |
| 11:40 | 7.25 | 7.25 | 7.24 | 7.24 | 113.9K |
| 11:45 | 7.24 | 7.25 | 7.24 | 7.25 | 36.9K |
| 11:50 | 7.25 | 7.25 | 7.24 | 7.25 | 48.7K |
| 11:55 | 7.25 | 7.25 | 7.24 | 7.25 | 471.0K |
| 12:00 | 7.25 | 7.25 | 7.24 | 7.25 | 31.0K |
| 12:05 | 7.25 | 7.25 | 7.24 | 7.25 | 19.4K |
| 12:10 | 7.25 | 7.27 | 7.24 | 7.24 | 1,682.5K |
| 12:15 | 7.24 | 7.25 | 7.24 | 7.25 | 116.3K |
| 12:20 | 7.25 | 7.25 | 7.24 | 7.25 | 131.2K |
| 12:25 | 7.25 | 7.25 | 7.25 | 7.25 | 32.4K |
| 14:30 | 7.25 | 7.25 | 7.24 | 7.24 | 97.1K |
| 14:35 | 7.24 | 7.25 | 7.24 | 7.25 | 1,018.4K |
| 14:40 | 7.25 | 7.25 | 7.24 | 7.25 | 34.9K |
| 14:45 | 7.25 | 7.25 | 7.24 | 7.25 | 233.0K |
| 14:50 | 7.25 | 7.25 | 7.24 | 7.25 | 67.5K |
| 14:55 | 7.25 | 7.25 | 7.24 | 7.25 | 239.0K |
| 15:00 | 7.25 | 7.25 | 7.25 | 7.25 | 237.7K |
| 15:05 | 7.25 | 7.25 | 7.24 | 7.25 | 59.8K |
| 15:10 | 7.25 | 7.25 | 7.25 | 7.25 | 239.8K |
| 15:15 | 7.25 | 7.25 | 7.25 | 7.25 | 65.6K |
| 15:20 | 7.25 | 7.25 | 7.24 | 7.25 | 208.2K |
| 15:25 | 7.25 | 7.25 | 7.25 | 7.25 | 242.4K |
| 15:30 | 7.25 | 7.25 | 7.25 | 7.25 | 67.3K |
| 15:35 | 7.25 | 7.25 | 7.24 | 7.25 | 243.6K |
| 15:40 | 7.25 | 7.25 | 7.24 | 7.25 | 171.0K |
| 15:45 | 7.24 | 7.25 | 7.24 | 7.25 | 198.4K |
| 15:50 | 7.25 | 7.25 | 7.24 | 7.24 | 291.1K |
| 15:55 | 7.24 | 7.25 | 7.24 | 7.25 | 89.0K |
| 16:00 | 7.25 | 7.25 | 7.24 | 7.25 | 120.3K |
| 16:05 | 7.25 | 7.25 | 7.24 | 7.25 | 148.0K |
| 16:10 | 7.25 | 7.25 | 7.24 | 7.25 | 163.6K |
| 16:15 | 7.25 | 7.25 | 7.24 | 7.25 | 145.9K |
| 16:20 | 7.25 | 7.25 | 7.24 | 7.24 | 168.0K |
| 16:25 | 7.25 | 7.25 | 7.24 | 7.25 | 352.4K |
| 16:30 | 7.24 | 7.25 | 7.23 | 7.23 | 156.6K |
| 16:35 | 7.23 | 7.25 | 7.23 | 7.25 | 768.2K |
| 16:40 | 7.24 | 7.25 | 7.23 | 7.24 | 337.5K |
| 16:50 | 7.24 | 7.24 | 7.24 | 7.24 | 3,648.0K |
| 16:55 | 7.24 | 7.24 | 7.24 | 7.24 | 184.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 7.24 | 7.28 | 7.20 | 7.25 | 8.0M |
| 2025-09-25 | 7.29 | 7.29 | 7.23 | 7.24 | 14.8M |
| 2025-09-24 | 7.28 | 7.29 | 7.23 | 7.29 | 12.9M |
| 2025-09-23 | 7.31 | 7.32 | 7.26 | 7.29 | 15.0M |
| 2025-09-22 | 7.23 | 7.32 | 7.20 | 7.31 | 5.8M |
| 2025-09-19 | 7.32 | 7.33 | 7.23 | 7.23 | 28.2M |
| 2025-09-18 | 7.35 | 7.39 | 7.28 | 7.32 | 20.8M |
| 2025-09-17 | 7.50 | 7.55 | 7.45 | 7.52 | 30.6M |
| 2025-09-12 | 7.25 | 7.37 | 7.24 | 7.37 | 9.0M |
| 2025-09-11 | 7.21 | 7.25 | 7.18 | 7.24 | 15.4M |
| 2025-09-10 | 7.16 | 7.22 | 7.15 | 7.21 | 15.7M |
| 2025-09-09 | 7.28 | 7.28 | 7.13 | 7.16 | 24.3M |
| 2025-09-08 | 7.27 | 7.30 | 7.22 | 7.27 | 13.8M |
| 2025-09-04 | 7.23 | 7.32 | 7.21 | 7.30 | 18.5M |
| 2025-09-03 | 7.23 | 7.28 | 7.18 | 7.23 | 16.2M |
| 2025-09-02 | 7.35 | 7.35 | 7.07 | 7.24 | 55.7M |
| 2025-08-29 | 7.46 | 7.47 | 7.39 | 7.43 | 33.1M |
| 2025-08-28 | 7.44 | 7.50 | 7.40 | 7.45 | 17.8M |
| 2025-08-27 | 7.40 | 7.47 | 7.35 | 7.46 | 10.4M |
| 2025-08-26 | 7.50 | 7.50 | 7.30 | 7.40 | 39.0M |
| 2025-08-25 | 7.48 | 7.51 | 7.45 | 7.50 | 26.3M |
| 2025-08-22 | 7.44 | 7.48 | 7.43 | 7.46 | 17.4M |
| 2025-08-21 | 7.36 | 7.47 | 7.36 | 7.45 | 32.2M |
| 2025-08-20 | 7.39 | 7.39 | 7.34 | 7.36 | 18.0M |
| 2025-08-19 | 7.33 | 7.41 | 7.28 | 7.39 | 13.9M |
| 2025-08-18 | 7.26 | 7.36 | 7.20 | 7.33 | 23.7M |
| 2025-08-15 | 7.20 | 7.27 | 7.14 | 7.25 | 11.8M |
| 2025-08-14 | 7.18 | 7.29 | 7.14 | 7.20 | 31.0M |
| 2025-08-13 | 7.01 | 7.25 | 7.01 | 7.19 | 24.5M |
| 2025-08-12 | 6.94 | 7.03 | 6.94 | 7.01 | 18.6M |
| 2025-08-11 | 6.86 | 6.97 | 6.85 | 6.94 | 12.4M |
| 2025-08-08 | 6.79 | 6.87 | 6.77 | 6.86 | 22.6M |
| 2025-08-07 | 6.81 | 6.81 | 6.73 | 6.78 | 24.5M |
| 2025-08-06 | 6.74 | 6.82 | 6.69 | 6.81 | 23.5M |
| 2025-08-05 | 6.75 | 6.77 | 6.73 | 6.75 | 40.5M |
| 2025-08-04 | 6.79 | 6.80 | 6.68 | 6.75 | 8.7M |
| 2025-08-01 | 6.57 | 6.80 | 6.57 | 6.79 | 17.0M |
| 2025-07-31 | 6.55 | 6.58 | 6.53 | 6.55 | 24.8M |
| 2025-07-30 | 6.65 | 6.68 | 6.53 | 6.55 | 15.6M |
| 2025-07-29 | 6.73 | 6.75 | 6.64 | 6.64 | 13.0M |
| 2025-07-28 | 6.76 | 6.84 | 6.72 | 6.75 | 16.8M |
| 2025-07-25 | 6.70 | 6.76 | 6.68 | 6.75 | 11.5M |
| 2025-07-24 | 6.68 | 6.72 | 6.66 | 6.70 | 13.0M |
| 2025-07-23 | 6.56 | 6.69 | 6.56 | 6.67 | 7.2M |
| 2025-07-22 | 6.55 | 6.59 | 6.53 | 6.55 | 14.9M |
| 2025-07-21 | 6.52 | 6.54 | 6.50 | 6.52 | 9.9M |
| 2025-07-18 | 6.52 | 6.59 | 6.49 | 6.51 | 19.0M |
| 2025-07-17 | 6.45 | 6.53 | 6.45 | 6.50 | 18.0M |
| 2025-07-16 | 6.62 | 6.63 | 6.48 | 6.50 | 18.4M |
| 2025-07-15 | 6.68 | 6.69 | 6.63 | 6.63 | 8.1M |
| 2025-07-14 | 6.68 | 6.71 | 6.65 | 6.69 | 6.5M |
| 2025-07-11 | 6.70 | 6.77 | 6.58 | 6.68 | 15.3M |
| 2025-07-10 | 6.58 | 6.70 | 6.58 | 6.70 | 16.0M |
| 2025-07-09 | 6.60 | 6.70 | 6.53 | 6.57 | 16.7M |
| 2025-07-08 | 6.72 | 6.74 | 6.61 | 6.61 | 16.1M |
| 2025-07-07 | 6.77 | 6.78 | 6.73 | 6.75 | 9.1M |
| 2025-07-04 | 6.80 | 6.82 | 6.75 | 6.77 | 18.0M |
| 2025-07-03 | 6.79 | 6.85 | 6.77 | 6.79 | 9.3M |
| 2025-07-02 | 6.74 | 6.81 | 6.72 | 6.78 | 14.5M |
| 2025-07-01 | 6.78 | 6.79 | 6.73 | 6.75 | 9.2M |
| 2025-06-30 | 6.84 | 6.85 | 6.75 | 6.79 | 16.7M |
| 2025-06-26 | 6.80 | 6.82 | 6.77 | 6.80 | 7.0M |
| 2025-06-25 | 6.77 | 6.88 | 6.75 | 6.77 | 16.8M |
| 2025-06-24 | 6.80 | 6.82 | 6.74 | 6.77 | 7.0M |
| 2025-06-23 | 6.62 | 6.80 | 6.57 | 6.80 | 7.7M |
| 2025-06-20 | 6.59 | 6.71 | 6.58 | 6.65 | 24.8M |
| 2025-06-19 | 6.69 | 6.69 | 6.58 | 6.58 | 13.0M |
| 2025-06-18 | 6.65 | 6.66 | 6.61 | 6.65 | 10.4M |
| 2025-06-17 | 6.75 | 6.77 | 6.66 | 6.66 | 10.3M |
| 2025-06-16 | 6.81 | 6.82 | 6.71 | 6.75 | 11.5M |
| 2025-06-13 | 6.88 | 6.88 | 6.82 | 6.82 | 12.6M |
| 2025-06-12 | 6.90 | 6.91 | 6.85 | 6.89 | 12.9M |
| 2025-06-11 | 6.88 | 7.02 | 6.88 | 6.90 | 26.6M |
| 2025-06-10 | 6.89 | 6.91 | 6.84 | 6.85 | 12.9M |
| 2025-06-09 | 6.83 | 6.89 | 6.83 | 6.89 | 13.6M |
| 2025-06-06 | 6.86 | 6.86 | 6.81 | 6.84 | 13.7M |
| 2025-06-05 | 6.90 | 6.95 | 6.83 | 6.87 | 15.9M |
| 2025-06-04 | 6.87 | 6.89 | 6.84 | 6.87 | 18.4M |
| 2025-06-03 | 6.96 | 6.98 | 6.84 | 6.85 | 15.0M |
| 2025-05-30 | 6.88 | 7.00 | 6.86 | 6.93 | 33.0M |
| 2025-05-29 | 6.89 | 6.92 | 6.84 | 6.88 | 8.0M |
| 2025-05-28 | 6.93 | 6.94 | 6.87 | 6.87 | 8.6M |
| 2025-05-27 | 6.97 | 6.98 | 6.85 | 6.90 | 19.6M |
| 2025-05-26 | 6.97 | 6.98 | 6.90 | 6.96 | 6.4M |
| 2025-05-23 | 6.89 | 6.97 | 6.87 | 6.94 | 10.5M |
| 2025-05-22 | 6.99 | 7.00 | 6.85 | 6.85 | 14.3M |
| 2025-05-21 | 7.04 | 7.04 | 6.98 | 7.00 | 12.6M |
| 2025-05-20 | 7.13 | 7.13 | 7.02 | 7.04 | 11.5M |
| 2025-05-19 | 7.15 | 7.16 | 7.08 | 7.10 | 12.9M |
| 2025-05-16 | 7.20 | 7.24 | 7.11 | 7.18 | 20.0M |
| 2025-05-15 | 7.25 | 7.28 | 7.15 | 7.16 | 15.5M |
| 2025-05-14 | 7.30 | 7.31 | 7.20 | 7.24 | 26.9M |
| 2025-05-13 | 7.01 | 7.34 | 7.01 | 7.31 | 61.2M |
| 2025-05-09 | 6.91 | 6.92 | 6.86 | 6.87 | 8.5M |
| 2025-05-08 | 6.95 | 6.96 | 6.85 | 6.87 | 9.5M |
| 2025-05-07 | 6.86 | 6.95 | 6.85 | 6.95 | 17.9M |
| 2025-05-06 | 7.06 | 7.08 | 6.85 | 6.90 | 18.4M |
| 2025-05-05 | 7.12 | 7.19 | 7.05 | 7.08 | 10.9M |
| 2025-05-02 | 7.08 | 7.17 | 7.05 | 7.15 | 23.8M |
| 2025-04-30 | 7.03 | 7.14 | 7.03 | 7.12 | 24.0M |
| 2025-04-29 | 7.00 | 7.02 | 6.95 | 7.02 | 12.4M |
| 2025-04-28 | 7.00 | 7.04 | 6.98 | 6.99 | 6.8M |
| 2025-04-25 | 7.05 | 7.06 | 6.95 | 6.99 | 16.5M |
| 2025-04-24 | 6.87 | 7.05 | 6.86 | 6.98 | 32.2M |
| 2025-04-23 | 6.80 | 6.85 | 6.78 | 6.85 | 31.8M |
| 2025-04-22 | 6.80 | 6.81 | 6.69 | 6.75 | 17.8M |
| 2025-04-21 | 6.88 | 6.89 | 6.82 | 6.86 | 4.6M |
| 2025-04-18 | 6.74 | 6.88 | 6.73 | 6.88 | 7.3M |
| 2025-04-17 | 6.64 | 6.76 | 6.64 | 6.76 | 12.6M |
| 2025-04-16 | 6.70 | 6.73 | 6.61 | 6.71 | 9.9M |
| 2025-04-15 | 6.73 | 6.77 | 6.70 | 6.70 | 10.4M |
| 2025-04-14 | 6.80 | 6.81 | 6.71 | 6.73 | 19.7M |
| 2025-04-11 | 6.70 | 6.76 | 6.57 | 6.65 | 27.6M |
| 2025-04-10 | 6.90 | 6.93 | 6.70 | 6.91 | 44.0M |
| 2025-04-09 | 6.60 | 6.63 | 6.21 | 6.35 | 39.9M |
| 2025-04-08 | 6.64 | 6.71 | 6.57 | 6.68 | 33.2M |
| 2025-04-07 | 6.81 | 6.83 | 6.51 | 6.62 | 58.5M |
| 2025-04-04 | 7.08 | 7.11 | 6.93 | 7.01 | 26.1M |
| 2025-04-03 | 7.11 | 7.14 | 7.03 | 7.13 | 25.3M |
| 2025-04-02 | 6.99 | 7.16 | 6.97 | 7.14 | 23.6M |
| 2025-03-28 | 7.13 | 7.14 | 7.00 | 7.00 | 19.4M |
| 2025-03-27 | 7.06 | 7.16 | 7.03 | 7.13 | 23.2M |
| 2025-03-26 | 7.05 | 7.10 | 7.00 | 7.04 | 22.7M |
| 2025-03-25 | 6.98 | 7.06 | 6.94 | 7.00 | 29.8M |
| 2025-03-24 | 6.85 | 6.94 | 6.83 | 6.92 | 16.8M |
| 2025-03-21 | 6.80 | 6.93 | 6.79 | 6.85 | 33.7M |
| 2025-03-20 | 6.98 | 7.02 | 6.80 | 6.80 | 38.7M |
| 2025-03-19 | 6.89 | 7.11 | 6.84 | 6.93 | 59.5M |
| 2025-03-17 | 7.15 | 7.34 | 7.14 | 7.25 | 27.4M |
| 2025-03-14 | 7.07 | 7.19 | 7.00 | 7.07 | 26.7M |
| 2025-03-13 | 7.01 | 7.32 | 6.95 | 7.25 | 43.6M |
| 2025-03-12 | 7.23 | 7.33 | 6.92 | 7.00 | 70.3M |
| 2025-03-11 | 7.50 | 7.51 | 7.23 | 7.26 | 52.4M |
| 2025-03-10 | 7.49 | 7.67 | 7.42 | 7.52 | 29.8M |
| 2025-03-07 | 7.50 | 7.58 | 7.48 | 7.52 | 33.1M |
| 2025-03-06 | 7.81 | 7.82 | 7.48 | 7.50 | 68.1M |
| 2025-03-05 | 7.98 | 8.00 | 7.80 | 7.80 | 38.1M |
| 2025-03-04 | 8.00 | 8.01 | 7.96 | 8.00 | 21.3M |
| 2025-03-03 | 7.90 | 8.09 | 7.90 | 8.00 | 38.0M |
| 2025-02-28 | 8.22 | 8.24 | 7.81 | 7.81 | 108.0M |
| 2025-02-27 | 8.23 | 8.30 | 8.19 | 8.22 | 22.6M |
| 2025-02-26 | 8.19 | 8.32 | 8.18 | 8.28 | 26.8M |
| 2025-02-25 | 8.40 | 8.40 | 8.16 | 8.23 | 23.6M |
| 2025-02-24 | 8.36 | 8.40 | 8.36 | 8.38 | 15.3M |
| 2025-02-21 | 8.36 | 8.36 | 8.31 | 8.36 | 22.2M |
| 2025-02-20 | 8.31 | 8.36 | 8.30 | 8.35 | 15.6M |
| 2025-02-19 | 8.42 | 8.42 | 8.29 | 8.29 | 15.2M |
| 2025-02-18 | 8.30 | 8.40 | 8.28 | 8.40 | 12.0M |
| 2025-02-17 | 8.35 | 8.36 | 8.28 | 8.30 | 17.3M |
| 2025-02-14 | 8.27 | 8.36 | 8.27 | 8.35 | 15.5M |
| 2025-02-13 | 8.36 | 8.40 | 8.28 | 8.28 | 23.7M |
| 2025-02-12 | 8.40 | 8.41 | 8.31 | 8.40 | 32.9M |
| 2025-02-10 | 8.31 | 8.40 | 8.27 | 8.40 | 11.2M |
| 2025-02-07 | 8.25 | 8.39 | 8.25 | 8.39 | 21.6M |
| 2025-02-06 | 8.17 | 8.22 | 8.16 | 8.22 | 13.1M |
| 2025-02-05 | 8.19 | 8.19 | 8.10 | 8.17 | 7.9M |
| 2025-02-04 | 8.09 | 8.19 | 8.05 | 8.19 | 20.6M |
| 2025-02-03 | 8.00 | 8.09 | 7.99 | 8.00 | 10.6M |
| 2025-01-31 | 7.98 | 8.10 | 7.93 | 8.02 | 20.6M |
| 2025-01-28 | 8.03 | 8.03 | 7.93 | 7.94 | 7.9M |
| 2025-01-27 | 8.01 | 8.07 | 7.96 | 8.03 | 3.5M |
| 2025-01-24 | 8.00 | 8.03 | 7.99 | 8.01 | 15.3M |
| 2025-01-23 | 8.06 | 8.07 | 7.96 | 7.97 | 9.5M |
| 2025-01-22 | 7.95 | 8.12 | 7.95 | 8.06 | 11.1M |
| 2025-01-21 | 8.00 | 8.03 | 7.92 | 7.94 | 11.4M |
| 2025-01-20 | 7.98 | 8.05 | 7.96 | 8.00 | 7.8M |
| 2025-01-17 | 8.03 | 8.06 | 7.97 | 7.98 | 12.0M |
| 2025-01-16 | 7.97 | 8.06 | 7.88 | 7.99 | 13.7M |
| 2025-01-15 | 7.98 | 8.01 | 7.83 | 7.85 | 23.4M |
| 2025-01-14 | 8.12 | 8.16 | 7.97 | 7.97 | 9.7M |
| 2025-01-13 | 8.15 | 8.16 | 7.94 | 8.10 | 12.2M |
| 2025-01-10 | 8.11 | 8.19 | 8.11 | 8.18 | 13.2M |
| 2025-01-09 | 8.13 | 8.15 | 8.09 | 8.11 | 14.8M |
| 2025-01-08 | 8.16 | 8.23 | 8.06 | 8.09 | 13.4M |
| 2025-01-07 | 8.04 | 8.16 | 8.02 | 8.15 | 16.6M |
| 2025-01-06 | 8.10 | 8.12 | 8.07 | 8.08 | 7.0M |
| 2025-01-03 | 8.15 | 8.20 | 8.07 | 8.11 | 8.2M |
| 2025-01-02 | 8.20 | 8.22 | 8.11 | 8.13 | 4.9M |