| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
2.23 |
2.23 |
2.21 |
2.22 |
892.0K |
| 09:35 |
2.21 |
2.23 |
2.21 |
2.23 |
1,250.0K |
| 09:40 |
2.24 |
2.26 |
2.24 |
2.26 |
2,182.0K |
| 09:45 |
2.27 |
2.28 |
2.26 |
2.26 |
2,350.0K |
| 09:50 |
2.27 |
2.27 |
2.26 |
2.27 |
740.0K |
| 09:55 |
2.26 |
2.27 |
2.26 |
2.26 |
818.0K |
| 10:00 |
2.26 |
2.26 |
2.25 |
2.25 |
76.0K |
| 10:05 |
2.26 |
2.26 |
2.25 |
2.25 |
576.0K |
| 10:10 |
2.24 |
2.25 |
2.24 |
2.25 |
470.0K |
| 10:15 |
2.24 |
2.25 |
2.24 |
2.25 |
42.0K |
| 10:20 |
2.24 |
2.25 |
2.24 |
2.24 |
162.0K |
| 10:25 |
2.23 |
2.23 |
2.22 |
2.22 |
1,684.0K |
| 10:30 |
2.21 |
2.22 |
2.21 |
2.22 |
158.0K |
| 10:35 |
2.21 |
2.23 |
2.21 |
2.22 |
1,296.0K |
| 10:45 |
2.23 |
2.23 |
2.23 |
2.23 |
74.0K |
| 10:50 |
2.22 |
2.23 |
2.22 |
2.23 |
54.0K |
| 10:55 |
2.22 |
2.22 |
2.22 |
2.22 |
960.0K |
| 11:00 |
2.23 |
2.23 |
2.22 |
2.22 |
12.0K |
| 11:05 |
2.23 |
2.23 |
2.22 |
2.23 |
276.0K |
| 11:10 |
2.22 |
2.22 |
2.22 |
2.22 |
162.0K |
| 11:15 |
2.21 |
2.23 |
2.21 |
2.23 |
202.0K |
| 11:25 |
2.22 |
2.23 |
2.22 |
2.22 |
102.0K |
| 11:35 |
2.23 |
2.23 |
2.22 |
2.22 |
88.0K |
| 11:55 |
2.23 |
2.23 |
2.22 |
2.22 |
34.0K |
| 13:00 |
2.23 |
2.23 |
2.23 |
2.23 |
6.0K |
| 13:05 |
2.21 |
2.22 |
2.21 |
2.22 |
974.0K |
| 13:10 |
2.21 |
2.23 |
2.21 |
2.23 |
114.0K |
| 13:15 |
2.22 |
2.23 |
2.22 |
2.23 |
178.0K |
| 13:20 |
2.22 |
2.22 |
2.22 |
2.22 |
38.0K |
| 13:25 |
2.23 |
2.23 |
2.22 |
2.22 |
652.0K |
| 13:30 |
2.23 |
2.24 |
2.22 |
2.22 |
866.0K |
| 13:35 |
2.23 |
2.23 |
2.22 |
2.23 |
40.0K |
| 13:40 |
2.22 |
2.23 |
2.21 |
2.23 |
1,782.0K |
| 13:45 |
2.23 |
2.23 |
2.22 |
2.23 |
938.0K |
| 13:50 |
2.22 |
2.23 |
2.22 |
2.23 |
128.0K |
| 13:55 |
2.22 |
2.23 |
2.22 |
2.23 |
734.0K |
| 14:05 |
2.22 |
2.23 |
2.22 |
2.23 |
160.0K |
| 14:10 |
2.22 |
2.22 |
2.22 |
2.22 |
208.0K |
| 14:15 |
2.21 |
2.22 |
2.21 |
2.22 |
232.0K |
| 14:20 |
2.23 |
2.23 |
2.23 |
2.23 |
206.0K |
| 14:25 |
2.22 |
2.22 |
2.22 |
2.22 |
1,002.0K |
| 14:35 |
2.22 |
2.22 |
2.22 |
2.22 |
954.0K |
| 14:50 |
2.23 |
2.23 |
2.23 |
2.23 |
48.0K |
| 14:55 |
2.22 |
2.23 |
2.22 |
2.22 |
156.0K |
| 15:00 |
2.23 |
2.23 |
2.22 |
2.23 |
64.0K |
| 15:05 |
2.22 |
2.23 |
2.22 |
2.23 |
42.0K |
| 15:10 |
2.22 |
2.23 |
2.22 |
2.23 |
180.0K |
| 15:15 |
2.24 |
2.24 |
2.24 |
2.24 |
2.0K |
| 15:20 |
2.23 |
2.23 |
2.22 |
2.22 |
246.0K |
| 15:30 |
2.23 |
2.23 |
2.23 |
2.23 |
262.0K |
| 15:40 |
2.22 |
2.23 |
2.22 |
2.23 |
254.0K |
| 15:50 |
2.22 |
2.23 |
2.22 |
2.23 |
1,512.0K |
| 15:55 |
2.22 |
2.23 |
2.21 |
2.22 |
588.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
2.15 |
2.18 |
2.13 |
2.14 |
43.4M |
| 2025-09-25 |
2.20 |
2.22 |
2.15 |
2.16 |
36.4M |
| 2025-09-24 |
2.24 |
2.25 |
2.18 |
2.19 |
30.9M |
| 2025-09-23 |
2.24 |
2.28 |
2.21 |
2.22 |
27.2M |
| 2025-09-22 |
2.27 |
2.28 |
2.21 |
2.23 |
33.7M |
| 2025-09-19 |
2.33 |
2.33 |
2.26 |
2.26 |
34.6M |
| 2025-09-18 |
2.39 |
2.40 |
2.30 |
2.33 |
26.7M |
| 2025-09-17 |
2.39 |
2.40 |
2.34 |
2.39 |
25.4M |
| 2025-09-16 |
2.41 |
2.42 |
2.36 |
2.39 |
33.4M |
| 2025-09-15 |
2.41 |
2.44 |
2.38 |
2.40 |
27.9M |
| 2025-09-12 |
2.48 |
2.48 |
2.42 |
2.44 |
19.0M |
| 2025-09-11 |
2.45 |
2.48 |
2.42 |
2.47 |
13.5M |
| 2025-09-10 |
2.46 |
2.46 |
2.40 |
2.45 |
18.4M |
| 2025-09-09 |
2.48 |
2.48 |
2.43 |
2.46 |
36.6M |
| 2025-09-08 |
2.40 |
2.47 |
2.39 |
2.46 |
31.0M |
| 2025-09-05 |
2.32 |
2.40 |
2.31 |
2.40 |
53.5M |
| 2025-09-04 |
2.34 |
2.34 |
2.28 |
2.31 |
35.1M |
| 2025-09-03 |
2.34 |
2.37 |
2.30 |
2.33 |
28.1M |
| 2025-09-02 |
2.30 |
2.36 |
2.27 |
2.33 |
65.8M |
| 2025-09-01 |
2.25 |
2.32 |
2.21 |
2.29 |
67.2M |
| 2025-08-29 |
2.18 |
2.28 |
2.16 |
2.21 |
164.9M |
| 2025-08-28 |
2.12 |
2.12 |
2.05 |
2.09 |
49.3M |
| 2025-08-27 |
2.14 |
2.17 |
2.09 |
2.11 |
38.4M |
| 2025-08-26 |
2.14 |
2.18 |
2.13 |
2.14 |
34.9M |
| 2025-08-25 |
2.13 |
2.16 |
2.10 |
2.14 |
77.2M |
| 2025-08-22 |
2.16 |
2.16 |
2.10 |
2.13 |
27.4M |
| 2025-08-21 |
2.12 |
2.19 |
2.10 |
2.15 |
63.7M |
| 2025-08-20 |
2.07 |
2.11 |
2.05 |
2.11 |
42.9M |
| 2025-08-19 |
2.07 |
2.09 |
2.05 |
2.07 |
25.8M |
| 2025-08-18 |
2.06 |
2.09 |
2.06 |
2.06 |
22.4M |
| 2025-08-15 |
2.04 |
2.07 |
2.01 |
2.07 |
46.6M |
| 2025-08-14 |
2.05 |
2.07 |
2.03 |
2.04 |
30.7M |
| 2025-08-13 |
2.05 |
2.05 |
2.01 |
2.04 |
31.8M |
| 2025-08-12 |
2.04 |
2.06 |
2.03 |
2.05 |
13.0M |
| 2025-08-11 |
2.06 |
2.07 |
2.02 |
2.04 |
18.8M |
| 2025-08-08 |
2.02 |
2.08 |
2.01 |
2.05 |
49.5M |
| 2025-08-07 |
2.02 |
2.03 |
1.99 |
2.02 |
20.9M |
| 2025-08-06 |
2.02 |
2.04 |
2.00 |
2.02 |
16.1M |
| 2025-08-05 |
1.97 |
2.03 |
1.97 |
2.02 |
34.4M |
| 2025-08-04 |
1.95 |
2.00 |
1.93 |
1.98 |
22.0M |
| 2025-08-01 |
1.97 |
1.99 |
1.95 |
1.95 |
26.0M |
| 2025-07-31 |
2.04 |
2.04 |
1.97 |
1.98 |
47.8M |
| 2025-07-30 |
2.01 |
2.06 |
2.00 |
2.03 |
107.8M |
| 2025-07-29 |
1.99 |
1.99 |
1.95 |
1.98 |
46.4M |
| 2025-07-28 |
2.02 |
2.02 |
1.98 |
1.99 |
31.5M |
| 2025-07-25 |
2.06 |
2.06 |
2.00 |
2.00 |
65.0M |
| 2025-07-24 |
2.07 |
2.08 |
2.02 |
2.06 |
77.4M |
| 2025-07-23 |
2.24 |
2.26 |
2.06 |
2.06 |
225.0M |
| 2025-07-22 |
2.15 |
2.29 |
2.14 |
2.21 |
379.7M |
| 2025-07-21 |
2.12 |
2.26 |
2.05 |
2.11 |
314.1M |
| 2025-07-18 |
1.99 |
2.03 |
1.98 |
2.02 |
36.1M |
| 2025-07-17 |
1.98 |
1.99 |
1.93 |
1.99 |
69.3M |
| 2025-07-16 |
2.02 |
2.03 |
1.97 |
1.98 |
34.6M |
| 2025-07-15 |
2.12 |
2.12 |
2.00 |
2.01 |
106.2M |
| 2025-07-14 |
2.04 |
2.19 |
2.04 |
2.17 |
102.5M |
| 2025-07-11 |
2.07 |
2.07 |
2.02 |
2.04 |
29.7M |
| 2025-07-10 |
2.06 |
2.10 |
2.04 |
2.06 |
28.7M |
| 2025-07-09 |
2.08 |
2.10 |
2.04 |
2.05 |
46.4M |
| 2025-07-08 |
2.13 |
2.14 |
2.06 |
2.07 |
44.2M |
| 2025-07-07 |
2.10 |
2.17 |
2.00 |
2.12 |
103.9M |
| 2025-07-04 |
2.03 |
2.08 |
2.02 |
2.03 |
36.6M |
| 2025-07-03 |
2.02 |
2.02 |
1.97 |
1.99 |
19.9M |
| 2025-07-02 |
1.98 |
2.04 |
1.98 |
2.01 |
46.8M |
| 2025-06-30 |
2.00 |
2.01 |
1.97 |
2.00 |
22.6M |
| 2025-06-27 |
2.11 |
2.11 |
1.97 |
1.99 |
93.0M |
| 2025-06-26 |
2.13 |
2.14 |
2.09 |
2.11 |
14.5M |
| 2025-06-25 |
2.10 |
2.13 |
2.07 |
2.13 |
19.3M |
| 2025-06-24 |
2.08 |
2.09 |
2.05 |
2.09 |
21.2M |
| 2025-06-23 |
2.06 |
2.08 |
2.04 |
2.07 |
11.0M |
| 2025-06-20 |
2.07 |
2.10 |
2.04 |
2.06 |
19.7M |
| 2025-06-19 |
2.19 |
2.20 |
2.02 |
2.05 |
86.2M |
| 2025-06-18 |
2.19 |
2.23 |
2.16 |
2.19 |
20.6M |
| 2025-06-17 |
2.15 |
2.21 |
2.11 |
2.18 |
31.2M |
| 2025-06-16 |
2.19 |
2.23 |
2.12 |
2.14 |
35.9M |
| 2025-06-13 |
2.12 |
2.20 |
2.09 |
2.19 |
40.7M |
| 2025-06-12 |
2.11 |
2.19 |
2.10 |
2.11 |
39.7M |
| 2025-06-11 |
2.09 |
2.12 |
2.05 |
2.10 |
27.4M |
| 2025-06-10 |
1.98 |
2.08 |
1.97 |
2.07 |
46.4M |
| 2025-06-09 |
1.97 |
1.99 |
1.94 |
1.97 |
14.5M |
| 2025-06-06 |
1.91 |
1.96 |
1.91 |
1.95 |
13.3M |
| 2025-06-05 |
1.93 |
1.95 |
1.90 |
1.92 |
10.2M |
| 2025-06-04 |
1.91 |
1.95 |
1.91 |
1.92 |
17.9M |
| 2025-06-03 |
1.89 |
1.93 |
1.88 |
1.91 |
16.4M |
| 2025-06-02 |
1.90 |
1.90 |
1.84 |
1.89 |
10.8M |
| 2025-05-30 |
1.88 |
1.92 |
1.88 |
1.92 |
11.6M |
| 2025-05-29 |
1.91 |
1.92 |
1.87 |
1.89 |
23.0M |
| 2025-05-28 |
1.92 |
1.93 |
1.89 |
1.91 |
10.8M |
| 2025-05-27 |
1.92 |
1.94 |
1.90 |
1.91 |
10.1M |
| 2025-05-26 |
1.86 |
1.95 |
1.86 |
1.93 |
17.1M |
| 2025-05-23 |
1.91 |
1.92 |
1.84 |
1.86 |
26.1M |
| 2025-05-22 |
1.96 |
1.97 |
1.89 |
1.90 |
18.3M |
| 2025-05-21 |
1.92 |
1.97 |
1.92 |
1.96 |
18.1M |
| 2025-05-20 |
1.88 |
1.93 |
1.88 |
1.92 |
13.1M |
| 2025-05-19 |
1.87 |
1.90 |
1.85 |
1.90 |
11.8M |
| 2025-05-16 |
1.89 |
1.89 |
1.86 |
1.87 |
7.8M |
| 2025-05-15 |
1.89 |
1.90 |
1.86 |
1.88 |
15.5M |
| 2025-05-14 |
1.90 |
1.90 |
1.87 |
1.88 |
15.5M |
| 2025-05-13 |
1.90 |
1.92 |
1.87 |
1.90 |
12.0M |
| 2025-05-12 |
1.90 |
1.92 |
1.85 |
1.91 |
44.6M |
| 2025-05-09 |
1.91 |
1.95 |
1.90 |
1.90 |
37.2M |
| 2025-05-08 |
1.92 |
1.92 |
1.89 |
1.90 |
13.3M |
| 2025-05-07 |
1.90 |
1.93 |
1.87 |
1.90 |
27.3M |
| 2025-05-06 |
1.88 |
1.93 |
1.87 |
1.90 |
29.0M |
| 2025-05-02 |
1.87 |
1.87 |
1.84 |
1.87 |
7.0M |
| 2025-04-30 |
1.84 |
1.88 |
1.83 |
1.85 |
21.0M |
| 2025-04-29 |
1.92 |
1.94 |
1.83 |
1.84 |
61.2M |
| 2025-04-28 |
1.90 |
1.91 |
1.83 |
1.88 |
61.8M |
| 2025-04-25 |
1.77 |
1.86 |
1.77 |
1.84 |
56.1M |
| 2025-04-24 |
1.75 |
1.79 |
1.73 |
1.77 |
45.6M |
| 2025-04-23 |
1.72 |
1.78 |
1.71 |
1.74 |
64.7M |
| 2025-04-22 |
1.65 |
1.75 |
1.65 |
1.67 |
51.5M |
| 2025-04-17 |
1.63 |
1.66 |
1.61 |
1.65 |
26.7M |
| 2025-04-16 |
1.65 |
1.67 |
1.60 |
1.63 |
19.2M |
| 2025-04-15 |
1.60 |
1.64 |
1.59 |
1.63 |
28.0M |
| 2025-04-14 |
1.56 |
1.61 |
1.55 |
1.57 |
20.3M |
| 2025-04-11 |
1.54 |
1.55 |
1.53 |
1.55 |
13.1M |
| 2025-04-10 |
1.54 |
1.57 |
1.52 |
1.54 |
25.5M |
| 2025-04-09 |
1.49 |
1.52 |
1.44 |
1.52 |
34.7M |
| 2025-04-08 |
1.52 |
1.55 |
1.49 |
1.51 |
32.1M |
| 2025-04-07 |
1.54 |
1.57 |
1.48 |
1.49 |
88.2M |
| 2025-04-03 |
1.64 |
1.68 |
1.62 |
1.65 |
31.7M |
| 2025-04-02 |
1.67 |
1.67 |
1.63 |
1.65 |
30.8M |
| 2025-04-01 |
1.65 |
1.70 |
1.64 |
1.67 |
30.4M |
| 2025-03-31 |
1.57 |
1.66 |
1.56 |
1.63 |
49.4M |
| 2025-03-28 |
1.56 |
1.58 |
1.54 |
1.57 |
27.0M |
| 2025-03-27 |
1.57 |
1.57 |
1.53 |
1.56 |
27.8M |
| 2025-03-26 |
1.63 |
1.64 |
1.54 |
1.56 |
82.8M |
| 2025-03-25 |
1.68 |
1.70 |
1.64 |
1.65 |
23.4M |
| 2025-03-24 |
1.69 |
1.70 |
1.65 |
1.68 |
27.7M |
| 2025-03-21 |
1.69 |
1.72 |
1.64 |
1.68 |
44.4M |
| 2025-03-20 |
1.66 |
1.75 |
1.64 |
1.68 |
68.6M |
| 2025-03-19 |
1.59 |
1.66 |
1.59 |
1.66 |
34.7M |
| 2025-03-18 |
1.59 |
1.60 |
1.58 |
1.59 |
21.2M |
| 2025-03-17 |
1.53 |
1.60 |
1.52 |
1.58 |
52.6M |
| 2025-03-14 |
1.51 |
1.53 |
1.50 |
1.51 |
17.8M |
| 2025-03-13 |
1.48 |
1.51 |
1.47 |
1.51 |
27.7M |
| 2025-03-12 |
1.46 |
1.48 |
1.44 |
1.48 |
17.1M |
| 2025-03-11 |
1.44 |
1.46 |
1.43 |
1.46 |
9.8M |
| 2025-03-10 |
1.46 |
1.47 |
1.44 |
1.45 |
11.9M |
| 2025-03-07 |
1.44 |
1.48 |
1.44 |
1.46 |
15.0M |
| 2025-03-06 |
1.47 |
1.48 |
1.44 |
1.45 |
19.0M |
| 2025-03-05 |
1.45 |
1.48 |
1.45 |
1.47 |
15.1M |
| 2025-03-04 |
1.46 |
1.46 |
1.43 |
1.45 |
14.9M |
| 2025-03-03 |
1.44 |
1.48 |
1.44 |
1.45 |
15.5M |
| 2025-02-28 |
1.45 |
1.46 |
1.42 |
1.44 |
19.8M |
| 2025-02-27 |
1.45 |
1.46 |
1.44 |
1.45 |
14.0M |
| 2025-02-26 |
1.43 |
1.45 |
1.41 |
1.45 |
18.6M |
| 2025-02-25 |
1.43 |
1.44 |
1.41 |
1.41 |
13.3M |
| 2025-02-24 |
1.43 |
1.46 |
1.42 |
1.43 |
19.6M |
| 2025-02-21 |
1.45 |
1.45 |
1.42 |
1.43 |
21.8M |
| 2025-02-20 |
1.41 |
1.45 |
1.40 |
1.43 |
19.7M |
| 2025-02-19 |
1.42 |
1.42 |
1.40 |
1.42 |
12.9M |
| 2025-02-18 |
1.41 |
1.44 |
1.40 |
1.41 |
17.5M |
| 2025-02-17 |
1.38 |
1.41 |
1.37 |
1.40 |
20.5M |
| 2025-02-14 |
1.37 |
1.39 |
1.36 |
1.38 |
10.9M |
| 2025-02-13 |
1.38 |
1.40 |
1.36 |
1.37 |
21.0M |
| 2025-02-12 |
1.38 |
1.38 |
1.36 |
1.37 |
11.1M |
| 2025-02-11 |
1.39 |
1.39 |
1.36 |
1.37 |
10.1M |
| 2025-02-10 |
1.39 |
1.40 |
1.38 |
1.38 |
9.2M |
| 2025-02-07 |
1.38 |
1.40 |
1.37 |
1.39 |
10.7M |
| 2025-02-06 |
1.35 |
1.38 |
1.35 |
1.38 |
8.2M |
| 2025-02-05 |
1.37 |
1.38 |
1.35 |
1.35 |
15.4M |
| 2025-02-04 |
1.35 |
1.38 |
1.34 |
1.37 |
4.3M |
| 2025-02-03 |
1.33 |
1.36 |
1.31 |
1.35 |
4.5M |
| 2025-01-28 |
1.36 |
1.38 |
1.33 |
1.34 |
4.3M |
| 2025-01-27 |
1.37 |
1.40 |
1.36 |
1.37 |
45.4M |
| 2025-01-24 |
1.32 |
1.34 |
1.30 |
1.33 |
23.5M |
| 2025-01-23 |
1.31 |
1.34 |
1.31 |
1.32 |
19.1M |
| 2025-01-22 |
1.33 |
1.33 |
1.30 |
1.31 |
15.4M |
| 2025-01-21 |
1.33 |
1.34 |
1.32 |
1.33 |
7.5M |
| 2025-01-20 |
1.33 |
1.34 |
1.32 |
1.32 |
9.3M |
| 2025-01-17 |
1.35 |
1.35 |
1.32 |
1.33 |
8.2M |
| 2025-01-16 |
1.35 |
1.36 |
1.33 |
1.34 |
11.0M |
| 2025-01-15 |
1.33 |
1.35 |
1.32 |
1.35 |
6.2M |
| 2025-01-14 |
1.33 |
1.35 |
1.31 |
1.33 |
13.3M |
| 2025-01-13 |
1.31 |
1.32 |
1.28 |
1.32 |
20.5M |
| 2025-01-10 |
1.35 |
1.35 |
1.31 |
1.32 |
17.7M |
| 2025-01-09 |
1.36 |
1.36 |
1.33 |
1.34 |
7.7M |
| 2025-01-08 |
1.36 |
1.37 |
1.33 |
1.35 |
17.9M |
| 2025-01-07 |
1.39 |
1.39 |
1.36 |
1.37 |
9.7M |
| 2025-01-06 |
1.38 |
1.38 |
1.36 |
1.38 |
17.8M |
| 2025-01-03 |
1.39 |
1.40 |
1.37 |
1.38 |
9.5M |
| 2025-01-02 |
1.44 |
1.44 |
1.39 |
1.39 |
17.4M |