4.31
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.18 | 4.19 | 4.13 | 4.17 | 2,747.8K |
| 09:35 | 4.17 | 4.20 | 4.16 | 4.17 | 901.7K |
| 09:40 | 4.19 | 4.19 | 4.17 | 4.18 | 1,426.9K |
| 09:45 | 4.18 | 4.19 | 4.16 | 4.17 | 1,229.4K |
| 09:50 | 4.17 | 4.21 | 4.16 | 4.19 | 2,548.8K |
| 09:55 | 4.18 | 4.19 | 4.17 | 4.19 | 1,308.1K |
| 10:00 | 4.19 | 4.19 | 4.17 | 4.19 | 1,377.9K |
| 10:05 | 4.18 | 4.21 | 4.18 | 4.20 | 1,013.1K |
| 10:10 | 4.21 | 4.22 | 4.20 | 4.22 | 1,005.4K |
| 10:15 | 4.21 | 4.28 | 4.21 | 4.28 | 4,596.9K |
| 10:20 | 4.28 | 4.28 | 4.25 | 4.25 | 2,909.7K |
| 10:25 | 4.25 | 4.26 | 4.23 | 4.23 | 854.9K |
| 10:30 | 4.24 | 4.24 | 4.22 | 4.23 | 1,011.1K |
| 10:35 | 4.22 | 4.23 | 4.22 | 4.22 | 777.2K |
| 10:40 | 4.22 | 4.23 | 4.21 | 4.21 | 534.7K |
| 10:45 | 4.22 | 4.22 | 4.21 | 4.22 | 383.1K |
| 10:50 | 4.22 | 4.25 | 4.21 | 4.24 | 1,176.4K |
| 10:55 | 4.24 | 4.24 | 4.22 | 4.22 | 393.0K |
| 11:00 | 4.23 | 4.27 | 4.22 | 4.26 | 1,883.5K |
| 11:05 | 4.26 | 4.26 | 4.25 | 4.25 | 632.0K |
| 11:10 | 4.25 | 4.26 | 4.24 | 4.24 | 828.9K |
| 11:15 | 4.25 | 4.26 | 4.24 | 4.25 | 477.6K |
| 11:20 | 4.24 | 4.27 | 4.24 | 4.25 | 1,075.2K |
| 11:25 | 4.26 | 4.28 | 4.25 | 4.28 | 1,069.8K |
| 11:30 | 4.27 | 4.27 | 4.27 | 4.27 | 0.1K |
| 13:00 | 4.28 | 4.41 | 4.28 | 4.39 | 13,574.8K |
| 13:05 | 4.37 | 4.38 | 4.32 | 4.34 | 4,261.5K |
| 13:10 | 4.34 | 4.34 | 4.31 | 4.33 | 1,865.0K |
| 13:15 | 4.34 | 4.37 | 4.33 | 4.36 | 2,528.5K |
| 13:20 | 4.36 | 4.42 | 4.36 | 4.36 | 5,937.3K |
| 13:25 | 4.36 | 4.38 | 4.33 | 4.35 | 1,589.7K |
| 13:30 | 4.35 | 4.35 | 4.32 | 4.35 | 1,929.6K |
| 13:35 | 4.35 | 4.36 | 4.33 | 4.36 | 1,759.1K |
| 13:40 | 4.35 | 4.46 | 4.34 | 4.44 | 8,617.6K |
| 13:45 | 4.45 | 4.47 | 4.41 | 4.44 | 4,542.3K |
| 13:50 | 4.44 | 4.44 | 4.40 | 4.40 | 2,228.9K |
| 13:55 | 4.40 | 4.41 | 4.38 | 4.38 | 1,295.1K |
| 14:00 | 4.38 | 4.39 | 4.37 | 4.38 | 1,572.2K |
| 14:05 | 4.38 | 4.38 | 4.35 | 4.36 | 1,389.7K |
| 14:10 | 4.36 | 4.37 | 4.35 | 4.37 | 1,101.7K |
| 14:15 | 4.36 | 4.37 | 4.35 | 4.36 | 1,272.6K |
| 14:20 | 4.36 | 4.36 | 4.34 | 4.34 | 1,479.6K |
| 14:25 | 4.33 | 4.34 | 4.33 | 4.33 | 770.5K |
| 14:30 | 4.33 | 4.33 | 4.31 | 4.31 | 1,414.9K |
| 14:35 | 4.31 | 4.32 | 4.30 | 4.31 | 1,565.7K |
| 14:40 | 4.30 | 4.32 | 4.30 | 4.32 | 1,364.6K |
| 14:45 | 4.32 | 4.33 | 4.31 | 4.32 | 1,605.8K |
| 14:50 | 4.32 | 4.32 | 4.31 | 4.31 | 2,213.8K |
| 14:55 | 4.32 | 4.32 | 4.30 | 4.31 | 1,351.4K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.18 | 4.48 | 4.13 | 4.31 | 99.9M |
| 2025-09-25 | 4.22 | 4.25 | 4.15 | 4.19 | 46.1M |
| 2025-09-24 | 4.14 | 4.27 | 4.12 | 4.22 | 61.8M |
| 2025-09-23 | 4.35 | 4.37 | 3.99 | 4.16 | 96.2M |
| 2025-09-22 | 4.45 | 4.53 | 4.33 | 4.38 | 66.0M |
| 2025-09-19 | 4.51 | 4.52 | 4.36 | 4.36 | 74.1M |
| 2025-09-18 | 4.70 | 4.74 | 4.47 | 4.52 | 124.1M |
| 2025-09-17 | 4.85 | 4.93 | 4.68 | 4.69 | 133.6M |
| 2025-09-16 | 4.72 | 4.80 | 4.61 | 4.74 | 173.0M |
| 2025-09-15 | 4.31 | 4.72 | 4.31 | 4.72 | 105.7M |
| 2025-09-12 | 4.32 | 4.40 | 4.28 | 4.29 | 75.6M |
| 2025-09-11 | 4.20 | 4.35 | 4.06 | 4.34 | 108.5M |
| 2025-09-10 | 4.22 | 4.35 | 4.20 | 4.27 | 74.0M |
| 2025-09-09 | 4.23 | 4.35 | 4.18 | 4.22 | 88.9M |
| 2025-09-08 | 4.25 | 4.32 | 4.19 | 4.23 | 78.0M |
| 2025-09-05 | 4.29 | 4.30 | 4.11 | 4.26 | 106.4M |
| 2025-09-04 | 4.32 | 4.40 | 4.20 | 4.29 | 155.7M |
| 2025-09-03 | 4.15 | 4.37 | 4.07 | 4.32 | 192.9M |
| 2025-09-02 | 4.20 | 4.33 | 4.08 | 4.12 | 174.7M |
| 2025-09-01 | 3.83 | 4.18 | 3.81 | 4.18 | 119.5M |
| 2025-08-29 | 3.89 | 3.91 | 3.80 | 3.80 | 57.4M |
| 2025-08-28 | 3.81 | 3.87 | 3.77 | 3.87 | 70.5M |
| 2025-08-27 | 3.94 | 3.96 | 3.78 | 3.78 | 66.6M |
| 2025-08-26 | 4.00 | 4.01 | 3.92 | 3.94 | 62.6M |
| 2025-08-25 | 4.04 | 4.06 | 3.97 | 4.02 | 57.9M |
| 2025-08-22 | 4.06 | 4.07 | 4.00 | 4.05 | 51.5M |
| 2025-08-21 | 4.13 | 4.15 | 4.04 | 4.05 | 51.8M |
| 2025-08-20 | 4.10 | 4.17 | 4.05 | 4.13 | 65.5M |
| 2025-08-19 | 4.21 | 4.27 | 4.11 | 4.13 | 92.5M |
| 2025-08-18 | 4.27 | 4.29 | 4.17 | 4.20 | 78.9M |
| 2025-08-15 | 4.24 | 4.33 | 4.22 | 4.27 | 68.0M |
| 2025-08-14 | 4.35 | 4.44 | 4.26 | 4.27 | 87.4M |
| 2025-08-13 | 4.32 | 4.40 | 4.28 | 4.39 | 107.0M |
| 2025-08-12 | 4.40 | 4.57 | 4.33 | 4.42 | 178.1M |
| 2025-08-11 | 4.18 | 4.33 | 4.18 | 4.33 | 88.3M |
| 2025-08-08 | 4.14 | 4.29 | 4.06 | 4.19 | 108.2M |
| 2025-08-07 | 4.24 | 4.28 | 4.11 | 4.17 | 136.6M |
| 2025-08-06 | 4.48 | 4.54 | 4.23 | 4.24 | 173.6M |
| 2025-08-05 | 4.44 | 4.68 | 4.33 | 4.48 | 210.2M |
| 2025-08-04 | 4.56 | 4.80 | 4.28 | 4.41 | 302.4M |
| 2025-08-01 | 4.83 | 5.26 | 4.65 | 4.70 | 349.7M |
| 2025-07-31 | 4.48 | 4.85 | 4.33 | 4.85 | 253.7M |
| 2025-07-30 | 3.95 | 4.41 | 3.93 | 4.41 | 196.1M |
| 2025-07-29 | 3.92 | 4.08 | 3.87 | 4.01 | 103.9M |
| 2025-07-28 | 3.89 | 4.04 | 3.86 | 3.93 | 96.1M |
| 2025-07-25 | 3.89 | 4.00 | 3.86 | 3.89 | 111.7M |
| 2025-07-24 | 3.77 | 3.96 | 3.73 | 3.93 | 124.2M |
| 2025-07-23 | 3.64 | 3.99 | 3.58 | 3.77 | 167.4M |
| 2025-07-22 | 3.52 | 3.72 | 3.51 | 3.64 | 105.7M |
| 2025-07-21 | 3.46 | 3.55 | 3.43 | 3.53 | 49.5M |
| 2025-07-18 | 3.44 | 3.46 | 3.38 | 3.46 | 39.9M |
| 2025-07-17 | 3.41 | 3.46 | 3.40 | 3.45 | 48.8M |
| 2025-07-16 | 3.32 | 3.42 | 3.29 | 3.41 | 48.6M |
| 2025-07-15 | 3.38 | 3.39 | 3.26 | 3.32 | 56.8M |
| 2025-07-14 | 3.40 | 3.44 | 3.39 | 3.42 | 31.6M |
| 2025-07-11 | 3.42 | 3.45 | 3.38 | 3.41 | 32.0M |
| 2025-07-10 | 3.38 | 3.44 | 3.38 | 3.42 | 34.1M |
| 2025-07-09 | 3.40 | 3.43 | 3.34 | 3.40 | 35.4M |
| 2025-07-08 | 3.37 | 3.45 | 3.36 | 3.39 | 39.3M |
| 2025-07-07 | 3.37 | 3.42 | 3.36 | 3.37 | 34.1M |
| 2025-07-04 | 3.36 | 3.41 | 3.33 | 3.36 | 38.5M |
| 2025-07-03 | 3.27 | 3.41 | 3.26 | 3.38 | 61.4M |
| 2025-07-02 | 3.25 | 3.28 | 3.23 | 3.27 | 29.1M |
| 2025-07-01 | 3.22 | 3.26 | 3.20 | 3.25 | 26.6M |
| 2025-06-30 | 3.22 | 3.23 | 3.20 | 3.22 | 23.5M |
| 2025-06-27 | 3.21 | 3.27 | 3.21 | 3.23 | 28.0M |
| 2025-06-26 | 3.19 | 3.24 | 3.18 | 3.21 | 27.0M |
| 2025-06-25 | 3.21 | 3.22 | 3.15 | 3.20 | 27.0M |
| 2025-06-24 | 3.15 | 3.21 | 3.15 | 3.19 | 23.6M |
| 2025-06-23 | 3.09 | 3.16 | 3.08 | 3.16 | 21.7M |
| 2025-06-20 | 3.13 | 3.15 | 3.09 | 3.12 | 28.6M |
| 2025-06-19 | 3.23 | 3.24 | 3.13 | 3.15 | 30.2M |
| 2025-06-18 | 3.28 | 3.29 | 3.22 | 3.23 | 30.2M |
| 2025-06-17 | 3.34 | 3.40 | 3.27 | 3.29 | 44.7M |
| 2025-06-16 | 3.29 | 3.35 | 3.26 | 3.32 | 32.4M |
| 2025-06-13 | 3.38 | 3.42 | 3.27 | 3.28 | 49.8M |
| 2025-06-12 | 3.38 | 3.45 | 3.37 | 3.39 | 40.2M |
| 2025-06-11 | 3.42 | 3.45 | 3.37 | 3.39 | 41.0M |
| 2025-06-10 | 3.43 | 3.50 | 3.37 | 3.43 | 64.4M |
| 2025-06-09 | 3.36 | 3.46 | 3.36 | 3.44 | 59.3M |
| 2025-06-06 | 3.33 | 3.38 | 3.31 | 3.36 | 38.7M |
| 2025-06-05 | 3.37 | 3.41 | 3.32 | 3.34 | 48.7M |
| 2025-06-04 | 3.39 | 3.39 | 3.31 | 3.38 | 54.3M |
| 2025-06-03 | 3.27 | 3.39 | 3.25 | 3.38 | 70.3M |
| 2025-05-30 | 3.26 | 3.37 | 3.25 | 3.29 | 66.9M |
| 2025-05-29 | 3.23 | 3.29 | 3.20 | 3.27 | 54.2M |
| 2025-05-28 | 3.23 | 3.33 | 3.16 | 3.24 | 53.6M |
| 2025-05-27 | 3.14 | 3.22 | 3.12 | 3.20 | 35.2M |
| 2025-05-26 | 3.18 | 3.19 | 3.10 | 3.14 | 35.8M |
| 2025-05-23 | 3.22 | 3.28 | 3.18 | 3.18 | 29.5M |
| 2025-05-22 | 3.26 | 3.28 | 3.20 | 3.21 | 29.6M |
| 2025-05-21 | 3.26 | 3.30 | 3.24 | 3.28 | 38.7M |
| 2025-05-20 | 3.22 | 3.29 | 3.20 | 3.28 | 50.4M |
| 2025-05-19 | 3.19 | 3.20 | 3.13 | 3.20 | 32.4M |
| 2025-05-16 | 3.14 | 3.19 | 3.10 | 3.18 | 49.5M |
| 2025-05-15 | 3.12 | 3.18 | 3.09 | 3.16 | 48.6M |
| 2025-05-14 | 3.11 | 3.13 | 3.09 | 3.12 | 21.1M |
| 2025-05-13 | 3.15 | 3.15 | 3.11 | 3.12 | 23.4M |
| 2025-05-12 | 3.12 | 3.15 | 3.10 | 3.13 | 25.1M |
| 2025-05-09 | 3.14 | 3.20 | 3.10 | 3.11 | 27.9M |
| 2025-05-08 | 3.10 | 3.18 | 3.10 | 3.14 | 43.0M |
| 2025-05-07 | 3.13 | 3.16 | 3.06 | 3.10 | 66.9M |
| 2025-05-06 | 2.98 | 3.25 | 2.98 | 3.15 | 85.6M |
| 2025-04-30 | 3.04 | 3.08 | 2.94 | 2.97 | 59.7M |
| 2025-04-29 | 3.05 | 3.09 | 2.95 | 3.04 | 61.0M |
| 2025-04-28 | 3.12 | 3.12 | 3.04 | 3.04 | 26.9M |
| 2025-04-25 | 3.17 | 3.19 | 3.12 | 3.12 | 29.8M |
| 2025-04-24 | 3.21 | 3.24 | 3.15 | 3.17 | 35.8M |
| 2025-04-23 | 3.25 | 3.29 | 3.21 | 3.24 | 28.4M |
| 2025-04-22 | 3.24 | 3.27 | 3.23 | 3.25 | 24.7M |
| 2025-04-21 | 3.21 | 3.26 | 3.17 | 3.25 | 26.5M |
| 2025-04-18 | 3.27 | 3.33 | 3.23 | 3.25 | 31.6M |
| 2025-04-17 | 3.20 | 3.29 | 3.18 | 3.24 | 28.9M |
| 2025-04-16 | 3.30 | 3.32 | 3.21 | 3.24 | 60.6M |
| 2025-04-15 | 3.23 | 3.58 | 3.21 | 3.38 | 96.8M |
| 2025-04-14 | 3.23 | 3.30 | 3.23 | 3.25 | 49.1M |
| 2025-04-11 | 3.22 | 3.41 | 3.20 | 3.25 | 56.0M |
| 2025-04-10 | 3.13 | 3.26 | 3.12 | 3.24 | 56.2M |
| 2025-04-09 | 3.01 | 3.12 | 2.79 | 3.11 | 53.7M |
| 2025-04-08 | 3.03 | 3.13 | 2.95 | 3.02 | 47.5M |
| 2025-04-07 | 3.25 | 3.28 | 3.08 | 3.08 | 41.6M |
| 2025-04-03 | 3.31 | 3.46 | 3.31 | 3.42 | 37.4M |
| 2025-04-02 | 3.40 | 3.40 | 3.35 | 3.36 | 27.0M |
| 2025-04-01 | 3.31 | 3.45 | 3.31 | 3.40 | 42.8M |
| 2025-03-31 | 3.38 | 3.38 | 3.25 | 3.31 | 41.1M |
| 2025-03-28 | 3.40 | 3.46 | 3.37 | 3.39 | 31.6M |
| 2025-03-27 | 3.45 | 3.48 | 3.38 | 3.41 | 38.0M |
| 2025-03-26 | 3.47 | 3.48 | 3.43 | 3.45 | 27.0M |
| 2025-03-25 | 3.43 | 3.49 | 3.41 | 3.46 | 35.9M |
| 2025-03-24 | 3.53 | 3.58 | 3.36 | 3.44 | 56.7M |
| 2025-03-21 | 3.66 | 3.68 | 3.53 | 3.56 | 51.1M |
| 2025-03-20 | 3.65 | 3.67 | 3.60 | 3.62 | 56.9M |
| 2025-03-19 | 3.80 | 3.81 | 3.67 | 3.69 | 88.1M |
| 2025-03-18 | 3.93 | 3.95 | 3.81 | 3.84 | 106.1M |
| 2025-03-17 | 3.81 | 4.06 | 3.76 | 4.00 | 171.1M |
| 2025-03-14 | 3.81 | 4.10 | 3.66 | 3.93 | 248.1M |
| 2025-03-13 | 3.76 | 3.76 | 3.64 | 3.76 | 81.6M |
| 2025-03-12 | 3.49 | 3.50 | 3.39 | 3.42 | 45.5M |
| 2025-03-11 | 3.38 | 3.48 | 3.34 | 3.47 | 57.7M |
| 2025-03-10 | 3.37 | 3.44 | 3.36 | 3.43 | 55.3M |
| 2025-03-07 | 3.31 | 3.43 | 3.26 | 3.34 | 58.0M |
| 2025-03-06 | 3.28 | 3.32 | 3.25 | 3.32 | 37.4M |
| 2025-03-05 | 3.33 | 3.34 | 3.24 | 3.28 | 33.2M |
| 2025-03-04 | 3.30 | 3.35 | 3.29 | 3.35 | 30.5M |
| 2025-03-03 | 3.40 | 3.41 | 3.29 | 3.33 | 45.8M |
| 2025-02-28 | 3.42 | 3.48 | 3.37 | 3.38 | 49.0M |
| 2025-02-27 | 3.41 | 3.47 | 3.36 | 3.41 | 48.2M |
| 2025-02-26 | 3.40 | 3.42 | 3.38 | 3.41 | 31.9M |
| 2025-02-25 | 3.38 | 3.44 | 3.36 | 3.40 | 35.8M |
| 2025-02-24 | 3.43 | 3.45 | 3.38 | 3.41 | 42.3M |
| 2025-02-21 | 3.50 | 3.50 | 3.40 | 3.45 | 57.4M |
| 2025-02-20 | 3.33 | 3.50 | 3.32 | 3.48 | 92.8M |
| 2025-02-19 | 3.31 | 3.36 | 3.28 | 3.35 | 55.1M |
| 2025-02-18 | 3.47 | 3.47 | 3.33 | 3.34 | 74.2M |
| 2025-02-17 | 3.51 | 3.59 | 3.43 | 3.50 | 128.4M |
| 2025-02-14 | 3.28 | 3.61 | 3.26 | 3.52 | 183.4M |
| 2025-02-13 | 3.22 | 3.34 | 3.19 | 3.28 | 74.6M |
| 2025-02-12 | 3.17 | 3.20 | 3.15 | 3.20 | 38.4M |
| 2025-02-11 | 3.26 | 3.27 | 3.16 | 3.19 | 41.1M |
| 2025-02-10 | 3.15 | 3.26 | 3.15 | 3.25 | 61.0M |
| 2025-02-07 | 3.09 | 3.19 | 3.08 | 3.15 | 61.2M |
| 2025-02-06 | 3.08 | 3.09 | 3.01 | 3.09 | 43.2M |
| 2025-02-05 | 3.01 | 3.10 | 3.01 | 3.07 | 44.3M |
| 2025-01-27 | 3.05 | 3.09 | 3.00 | 3.00 | 33.4M |
| 2025-01-24 | 2.99 | 3.02 | 2.96 | 3.01 | 33.5M |
| 2025-01-23 | 3.05 | 3.09 | 2.98 | 2.98 | 33.5M |
| 2025-01-22 | 3.04 | 3.06 | 2.97 | 3.01 | 39.3M |
| 2025-01-21 | 3.13 | 3.15 | 3.04 | 3.06 | 37.3M |
| 2025-01-20 | 3.13 | 3.16 | 3.09 | 3.13 | 38.3M |
| 2025-01-17 | 3.12 | 3.13 | 3.07 | 3.11 | 34.8M |
| 2025-01-16 | 3.08 | 3.16 | 3.08 | 3.11 | 58.0M |
| 2025-01-15 | 3.10 | 3.10 | 3.02 | 3.06 | 46.6M |
| 2025-01-14 | 2.98 | 3.10 | 2.96 | 3.10 | 58.9M |
| 2025-01-13 | 2.91 | 2.96 | 2.86 | 2.95 | 45.8M |
| 2025-01-10 | 3.11 | 3.12 | 2.96 | 2.97 | 69.6M |
| 2025-01-09 | 3.10 | 3.18 | 3.06 | 3.13 | 72.7M |
| 2025-01-08 | 3.10 | 3.17 | 3.04 | 3.16 | 97.4M |
| 2025-01-07 | 3.06 | 3.07 | 2.99 | 3.07 | 62.0M |
| 2025-01-06 | 3.04 | 3.12 | 2.97 | 3.07 | 61.8M |
| 2025-01-03 | 3.19 | 3.21 | 3.02 | 3.03 | 55.5M |
| 2025-01-02 | 3.14 | 3.28 | 3.12 | 3.15 | 71.2M |