3.70
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.73 | 3.75 | 3.73 | 3.75 | 2,007.7K |
| 09:35 | 3.75 | 3.75 | 3.74 | 3.75 | 307.5K |
| 09:40 | 3.75 | 3.76 | 3.75 | 3.75 | 242.4K |
| 09:45 | 3.75 | 3.75 | 3.75 | 3.75 | 138.1K |
| 09:50 | 3.74 | 3.74 | 3.73 | 3.73 | 172.9K |
| 09:55 | 3.73 | 3.74 | 3.72 | 3.74 | 261.8K |
| 10:00 | 3.73 | 3.74 | 3.73 | 3.74 | 14.6K |
| 10:05 | 3.74 | 3.74 | 3.73 | 3.74 | 101.5K |
| 10:10 | 3.74 | 3.74 | 3.74 | 3.74 | 42.0K |
| 10:15 | 3.73 | 3.73 | 3.73 | 3.73 | 154.9K |
| 10:20 | 3.73 | 3.73 | 3.72 | 3.73 | 82.3K |
| 10:25 | 3.73 | 3.74 | 3.73 | 3.73 | 201.7K |
| 10:30 | 3.73 | 3.74 | 3.73 | 3.74 | 64.2K |
| 10:35 | 3.73 | 3.73 | 3.73 | 3.73 | 79.3K |
| 10:40 | 3.73 | 3.73 | 3.73 | 3.73 | 16.9K |
| 10:55 | 3.74 | 3.74 | 3.74 | 3.74 | 12.9K |
| 11:00 | 3.74 | 3.75 | 3.74 | 3.75 | 9.9K |
| 11:05 | 3.75 | 3.75 | 3.74 | 3.74 | 8.5K |
| 11:10 | 3.74 | 3.74 | 3.74 | 3.74 | 31.6K |
| 11:15 | 3.74 | 3.74 | 3.73 | 3.73 | 10.4K |
| 11:20 | 3.73 | 3.73 | 3.73 | 3.73 | 34.2K |
| 11:25 | 3.73 | 3.73 | 3.73 | 3.73 | 8.2K |
| 13:00 | 3.73 | 3.73 | 3.72 | 3.72 | 111.4K |
| 13:05 | 3.72 | 3.73 | 3.72 | 3.73 | 62.3K |
| 13:10 | 3.73 | 3.73 | 3.73 | 3.73 | 120.0K |
| 13:15 | 3.73 | 3.73 | 3.73 | 3.73 | 72.9K |
| 13:20 | 3.73 | 3.73 | 3.73 | 3.73 | 41.7K |
| 13:25 | 3.73 | 3.73 | 3.73 | 3.73 | 36.5K |
| 13:30 | 3.73 | 3.73 | 3.72 | 3.72 | 13.2K |
| 13:35 | 3.72 | 3.73 | 3.72 | 3.72 | 32.1K |
| 13:40 | 3.72 | 3.72 | 3.72 | 3.72 | 19.9K |
| 13:45 | 3.72 | 3.72 | 3.72 | 3.72 | 56.1K |
| 13:50 | 3.72 | 3.72 | 3.72 | 3.72 | 142.2K |
| 13:55 | 3.72 | 3.72 | 3.71 | 3.71 | 62.0K |
| 14:00 | 3.71 | 3.72 | 3.71 | 3.72 | 192.2K |
| 14:05 | 3.72 | 3.72 | 3.72 | 3.72 | 2.1K |
| 14:10 | 3.71 | 3.71 | 3.71 | 3.71 | 278.0K |
| 14:15 | 3.71 | 3.71 | 3.71 | 3.71 | 91.9K |
| 14:20 | 3.71 | 3.72 | 3.71 | 3.71 | 262.9K |
| 14:25 | 3.71 | 3.71 | 3.70 | 3.71 | 309.6K |
| 14:30 | 3.71 | 3.71 | 3.70 | 3.70 | 324.1K |
| 14:35 | 3.70 | 3.70 | 3.69 | 3.70 | 298.3K |
| 14:40 | 3.70 | 3.71 | 3.70 | 3.70 | 377.9K |
| 14:45 | 3.71 | 3.71 | 3.70 | 3.70 | 199.2K |
| 14:50 | 3.70 | 3.70 | 3.69 | 3.70 | 185.3K |
| 14:55 | 3.70 | 3.70 | 3.69 | 3.70 | 63.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.74 | 3.76 | 3.69 | 3.70 | 7.4M |
| 2025-09-25 | 3.74 | 3.77 | 3.73 | 3.74 | 8.5M |
| 2025-09-24 | 3.65 | 3.74 | 3.63 | 3.74 | 10.3M |
| 2025-09-23 | 3.68 | 3.69 | 3.59 | 3.66 | 24.3M |
| 2025-09-22 | 3.65 | 3.68 | 3.64 | 3.68 | 13.2M |
| 2025-09-19 | 3.67 | 3.69 | 3.64 | 3.66 | 8.6M |
| 2025-09-18 | 3.71 | 3.75 | 3.63 | 3.68 | 12.6M |
| 2025-09-17 | 3.67 | 3.71 | 3.65 | 3.71 | 8.5M |
| 2025-09-16 | 3.64 | 3.67 | 3.61 | 3.67 | 9.1M |
| 2025-09-15 | 3.65 | 3.66 | 3.63 | 3.64 | 17.0M |
| 2025-09-12 | 3.64 | 3.67 | 3.62 | 3.64 | 17.9M |
| 2025-09-11 | 3.52 | 3.64 | 3.50 | 3.64 | 15.1M |
| 2025-09-10 | 3.53 | 3.55 | 3.50 | 3.52 | 6.3M |
| 2025-09-09 | 3.55 | 3.56 | 3.51 | 3.53 | 9.6M |
| 2025-09-08 | 3.53 | 3.56 | 3.51 | 3.56 | 26.2M |
| 2025-09-05 | 3.41 | 3.54 | 3.40 | 3.53 | 23.1M |
| 2025-09-04 | 3.50 | 3.52 | 3.36 | 3.41 | 14.2M |
| 2025-09-03 | 3.55 | 3.57 | 3.48 | 3.49 | 7.6M |
| 2025-09-02 | 3.62 | 3.62 | 3.52 | 3.55 | 10.0M |
| 2025-09-01 | 3.61 | 3.62 | 3.58 | 3.62 | 11.3M |
| 2025-08-29 | 3.57 | 3.61 | 3.53 | 3.60 | 39.3M |
| 2025-08-28 | 3.50 | 3.57 | 3.47 | 3.57 | 12.6M |
| 2025-08-27 | 3.55 | 3.61 | 3.49 | 3.50 | 12.4M |
| 2025-08-26 | 3.54 | 3.57 | 3.52 | 3.55 | 11.1M |
| 2025-08-25 | 3.50 | 3.56 | 3.50 | 3.55 | 12.6M |
| 2025-08-22 | 3.42 | 3.49 | 3.42 | 3.49 | 11.3M |
| 2025-08-21 | 3.43 | 3.45 | 3.40 | 3.42 | 12.8M |
| 2025-08-20 | 3.38 | 3.44 | 3.36 | 3.44 | 10.2M |
| 2025-08-19 | 3.39 | 3.42 | 3.38 | 3.39 | 13.3M |
| 2025-08-18 | 3.37 | 3.42 | 3.35 | 3.40 | 20.8M |
| 2025-08-15 | 3.27 | 3.35 | 3.27 | 3.35 | 12.8M |
| 2025-08-14 | 3.32 | 3.32 | 3.27 | 3.27 | 13.0M |
| 2025-08-13 | 3.27 | 3.32 | 3.27 | 3.31 | 8.5M |
| 2025-08-12 | 3.26 | 3.27 | 3.24 | 3.27 | 5.0M |
| 2025-08-11 | 3.23 | 3.27 | 3.22 | 3.25 | 15.9M |
| 2025-08-08 | 3.22 | 3.23 | 3.21 | 3.22 | 4.3M |
| 2025-08-07 | 3.24 | 3.24 | 3.21 | 3.23 | 9.7M |
| 2025-08-06 | 3.21 | 3.24 | 3.20 | 3.24 | 29.6M |
| 2025-08-05 | 3.19 | 3.21 | 3.19 | 3.21 | 9.1M |
| 2025-08-04 | 3.15 | 3.19 | 3.15 | 3.19 | 10.6M |
| 2025-08-01 | 3.17 | 3.18 | 3.14 | 3.16 | 8.0M |
| 2025-07-31 | 3.21 | 3.22 | 3.16 | 3.17 | 8.1M |
| 2025-07-30 | 3.22 | 3.24 | 3.20 | 3.21 | 28.2M |
| 2025-07-29 | 3.21 | 3.24 | 3.19 | 3.24 | 11.0M |
| 2025-07-28 | 3.20 | 3.22 | 3.19 | 3.22 | 7.3M |
| 2025-07-25 | 3.20 | 3.21 | 3.19 | 3.20 | 15.8M |
| 2025-07-24 | 3.15 | 3.21 | 3.15 | 3.20 | 11.5M |
| 2025-07-23 | 3.16 | 3.19 | 3.15 | 3.16 | 32.4M |
| 2025-07-22 | 3.14 | 3.16 | 3.13 | 3.16 | 12.8M |
| 2025-07-21 | 3.11 | 3.13 | 3.11 | 3.13 | 16.7M |
| 2025-07-18 | 3.09 | 3.11 | 3.09 | 3.10 | 9.0M |
| 2025-07-17 | 3.06 | 3.09 | 3.06 | 3.09 | 8.9M |
| 2025-07-16 | 3.06 | 3.08 | 3.05 | 3.06 | 11.0M |
| 2025-07-15 | 3.06 | 3.08 | 3.03 | 3.06 | 11.3M |
| 2025-07-14 | 3.06 | 3.07 | 3.06 | 3.06 | 16.4M |
| 2025-07-11 | 3.04 | 3.08 | 3.03 | 3.06 | 14.5M |
| 2025-07-10 | 3.02 | 3.05 | 3.02 | 3.04 | 9.5M |
| 2025-07-09 | 3.04 | 3.04 | 3.02 | 3.02 | 10.6M |
| 2025-07-08 | 2.99 | 3.04 | 2.99 | 3.03 | 8.4M |
| 2025-07-07 | 3.00 | 3.00 | 2.99 | 2.99 | 6.2M |
| 2025-07-04 | 3.00 | 3.03 | 2.99 | 3.00 | 21.9M |
| 2025-07-03 | 2.99 | 3.01 | 2.99 | 3.00 | 6.5M |
| 2025-07-02 | 3.01 | 3.01 | 2.98 | 2.99 | 9.9M |
| 2025-07-01 | 3.00 | 3.01 | 2.98 | 3.01 | 11.6M |
| 2025-06-30 | 2.98 | 3.00 | 2.98 | 3.00 | 17.0M |
| 2025-06-27 | 2.96 | 3.00 | 2.96 | 2.97 | 16.7M |
| 2025-06-26 | 2.97 | 2.98 | 2.96 | 2.96 | 15.1M |
| 2025-06-25 | 2.92 | 2.98 | 2.92 | 2.97 | 18.7M |
| 2025-06-24 | 2.88 | 2.92 | 2.87 | 2.92 | 13.4M |
| 2025-06-23 | 2.86 | 2.88 | 2.85 | 2.88 | 8.0M |
| 2025-06-20 | 2.88 | 2.88 | 2.86 | 2.86 | 6.6M |
| 2025-06-19 | 2.91 | 2.91 | 2.87 | 2.88 | 8.4M |
| 2025-06-18 | 2.91 | 2.91 | 2.89 | 2.91 | 8.7M |
| 2025-06-17 | 2.92 | 2.92 | 2.90 | 2.91 | 7.9M |
| 2025-06-16 | 2.90 | 2.92 | 2.89 | 2.92 | 4.1M |
| 2025-06-13 | 2.92 | 2.93 | 2.89 | 2.90 | 10.5M |
| 2025-06-12 | 2.92 | 2.93 | 2.91 | 2.93 | 6.9M |
| 2025-06-11 | 2.91 | 2.94 | 2.90 | 2.92 | 8.6M |
| 2025-06-10 | 2.93 | 2.94 | 2.89 | 2.90 | 10.8M |
| 2025-06-09 | 2.91 | 2.94 | 2.91 | 2.93 | 12.0M |
| 2025-06-06 | 2.90 | 2.91 | 2.90 | 2.91 | 18.5M |
| 2025-06-05 | 2.89 | 2.91 | 2.88 | 2.91 | 7.3M |
| 2025-06-04 | 2.86 | 2.90 | 2.86 | 2.89 | 8.3M |
| 2025-06-03 | 2.86 | 2.88 | 2.85 | 2.87 | 6.4M |
| 2025-05-30 | 2.87 | 2.87 | 2.85 | 2.86 | 19.4M |
| 2025-05-29 | 2.84 | 2.88 | 2.84 | 2.88 | 19.3M |
| 2025-05-28 | 2.84 | 2.85 | 2.83 | 2.84 | 8.0M |
| 2025-05-27 | 2.85 | 2.85 | 2.83 | 2.84 | 6.7M |
| 2025-05-26 | 2.84 | 2.87 | 2.84 | 2.85 | 7.2M |
| 2025-05-23 | 2.87 | 2.89 | 2.84 | 2.84 | 12.4M |
| 2025-05-22 | 2.88 | 2.90 | 2.87 | 2.87 | 9.2M |
| 2025-05-21 | 2.89 | 2.89 | 2.88 | 2.89 | 5.6M |
| 2025-05-20 | 2.87 | 2.89 | 2.86 | 2.89 | 6.2M |
| 2025-05-19 | 2.87 | 2.88 | 2.85 | 2.88 | 8.4M |
| 2025-05-16 | 2.87 | 2.88 | 2.87 | 2.87 | 11.8M |
| 2025-05-15 | 2.91 | 2.91 | 2.87 | 2.87 | 13.3M |
| 2025-05-14 | 2.90 | 2.93 | 2.89 | 2.91 | 14.9M |
| 2025-05-13 | 2.92 | 2.92 | 2.90 | 2.90 | 17.3M |
| 2025-05-12 | 2.88 | 2.91 | 2.88 | 2.91 | 7.8M |
| 2025-05-09 | 2.90 | 2.90 | 2.86 | 2.87 | 11.7M |
| 2025-05-08 | 2.88 | 2.90 | 2.88 | 2.90 | 12.6M |
| 2025-05-07 | 2.90 | 2.94 | 2.87 | 2.88 | 8.9M |
| 2025-05-06 | 2.84 | 2.88 | 2.84 | 2.88 | 13.4M |
| 2025-04-30 | 2.81 | 2.84 | 2.80 | 2.82 | 11.9M |
| 2025-04-29 | 2.81 | 2.83 | 2.80 | 2.81 | 6.6M |
| 2025-04-28 | 2.82 | 2.83 | 2.80 | 2.81 | 10.4M |
| 2025-04-25 | 2.82 | 2.85 | 2.81 | 2.82 | 12.5M |
| 2025-04-24 | 2.83 | 2.84 | 2.80 | 2.82 | 4.5M |
| 2025-04-23 | 2.82 | 2.85 | 2.82 | 2.83 | 8.8M |
| 2025-04-22 | 2.83 | 2.84 | 2.82 | 2.82 | 5.4M |
| 2025-04-21 | 2.79 | 2.83 | 2.78 | 2.83 | 12.0M |
| 2025-04-18 | 2.79 | 2.80 | 2.77 | 2.78 | 13.4M |
| 2025-04-17 | 2.78 | 2.81 | 2.77 | 2.79 | 5.8M |
| 2025-04-16 | 2.81 | 2.81 | 2.76 | 2.78 | 11.9M |
| 2025-04-15 | 2.82 | 2.82 | 2.79 | 2.81 | 43.5M |
| 2025-04-14 | 2.82 | 2.84 | 2.81 | 2.82 | 16.7M |
| 2025-04-11 | 2.77 | 2.83 | 2.77 | 2.80 | 6.9M |
| 2025-04-10 | 2.79 | 2.82 | 2.69 | 2.78 | 17.7M |
| 2025-04-09 | 2.65 | 2.74 | 2.58 | 2.72 | 28.5M |
| 2025-04-08 | 2.64 | 2.70 | 2.62 | 2.67 | 30.9M |
| 2025-04-07 | 2.75 | 2.85 | 2.64 | 2.65 | 33.6M |
| 2025-04-03 | 2.93 | 2.97 | 2.92 | 2.93 | 19.7M |
| 2025-04-02 | 2.95 | 2.98 | 2.95 | 2.96 | 10.3M |
| 2025-04-01 | 2.94 | 2.98 | 2.94 | 2.96 | 27.0M |
| 2025-03-31 | 2.96 | 2.97 | 2.91 | 2.94 | 56.2M |
| 2025-03-28 | 2.99 | 3.00 | 2.96 | 2.97 | 19.6M |
| 2025-03-27 | 2.98 | 3.01 | 2.95 | 2.99 | 20.6M |
| 2025-03-26 | 2.99 | 3.00 | 2.98 | 2.98 | 20.4M |
| 2025-03-25 | 2.99 | 3.00 | 2.97 | 2.99 | 13.9M |
| 2025-03-24 | 3.00 | 3.00 | 2.96 | 2.99 | 21.7M |
| 2025-03-21 | 3.03 | 3.05 | 2.98 | 3.00 | 19.9M |
| 2025-03-20 | 3.06 | 3.06 | 3.04 | 3.04 | 17.0M |
| 2025-03-19 | 3.07 | 3.08 | 3.05 | 3.06 | 22.7M |
| 2025-03-18 | 3.07 | 3.09 | 3.07 | 3.07 | 32.1M |
| 2025-03-17 | 3.06 | 3.07 | 3.06 | 3.06 | 34.8M |
| 2025-03-14 | 3.01 | 3.06 | 3.00 | 3.06 | 17.9M |
| 2025-03-13 | 3.03 | 3.04 | 2.98 | 3.01 | 17.6M |
| 2025-03-12 | 3.04 | 3.06 | 3.03 | 3.03 | 16.3M |
| 2025-03-11 | 2.99 | 3.03 | 2.98 | 3.03 | 16.0M |
| 2025-03-10 | 3.02 | 3.03 | 2.99 | 3.01 | 21.7M |
| 2025-03-07 | 3.04 | 3.04 | 3.01 | 3.02 | 15.9M |
| 2025-03-06 | 2.99 | 3.04 | 2.99 | 3.03 | 22.5M |
| 2025-03-05 | 2.97 | 2.99 | 2.95 | 2.98 | 13.9M |
| 2025-03-04 | 2.95 | 2.98 | 2.93 | 2.98 | 16.3M |
| 2025-03-03 | 2.95 | 2.99 | 2.94 | 2.95 | 16.9M |
| 2025-02-28 | 3.02 | 3.02 | 2.94 | 2.95 | 18.2M |
| 2025-02-27 | 3.03 | 3.04 | 2.98 | 3.02 | 20.2M |
| 2025-02-26 | 3.00 | 3.04 | 2.99 | 3.03 | 21.6M |
| 2025-02-25 | 2.99 | 3.03 | 2.99 | 3.00 | 18.0M |
| 2025-02-24 | 3.04 | 3.05 | 3.01 | 3.03 | 26.1M |
| 2025-02-21 | 2.99 | 3.04 | 2.98 | 3.03 | 23.4M |
| 2025-02-20 | 2.98 | 3.00 | 2.97 | 2.99 | 27.6M |
| 2025-02-19 | 2.93 | 2.98 | 2.93 | 2.98 | 22.0M |
| 2025-02-18 | 2.98 | 2.98 | 2.92 | 2.93 | 22.8M |
| 2025-02-17 | 3.00 | 3.00 | 2.96 | 2.98 | 18.8M |
| 2025-02-14 | 2.96 | 2.99 | 2.95 | 2.98 | 14.7M |
| 2025-02-13 | 2.98 | 2.99 | 2.95 | 2.96 | 17.1M |
| 2025-02-12 | 2.94 | 2.98 | 2.93 | 2.98 | 23.5M |
| 2025-02-11 | 2.95 | 2.96 | 2.92 | 2.94 | 15.3M |
| 2025-02-10 | 2.94 | 2.96 | 2.93 | 2.95 | 13.9M |
| 2025-02-07 | 2.88 | 2.96 | 2.88 | 2.93 | 57.7M |
| 2025-02-06 | 2.82 | 2.89 | 2.81 | 2.88 | 18.4M |
| 2025-02-05 | 2.81 | 2.83 | 2.80 | 2.82 | 18.4M |
| 2025-01-27 | 2.84 | 2.85 | 2.80 | 2.80 | 14.8M |
| 2025-01-24 | 2.80 | 2.84 | 2.80 | 2.84 | 23.8M |
| 2025-01-23 | 2.82 | 2.87 | 2.80 | 2.80 | 32.2M |
| 2025-01-22 | 2.82 | 2.82 | 2.79 | 2.82 | 20.9M |
| 2025-01-21 | 2.82 | 2.84 | 2.80 | 2.82 | 21.2M |
| 2025-01-20 | 2.81 | 2.84 | 2.81 | 2.82 | 28.6M |
| 2025-01-17 | 2.77 | 2.82 | 2.77 | 2.80 | 17.0M |
| 2025-01-16 | 2.77 | 2.83 | 2.76 | 2.78 | 21.6M |
| 2025-01-15 | 2.79 | 2.79 | 2.76 | 2.77 | 13.3M |
| 2025-01-14 | 2.70 | 2.80 | 2.70 | 2.79 | 25.6M |
| 2025-01-13 | 2.67 | 2.72 | 2.67 | 2.70 | 20.5M |
| 2025-01-10 | 2.73 | 2.76 | 2.70 | 2.70 | 15.9M |
| 2025-01-09 | 2.73 | 2.75 | 2.73 | 2.74 | 17.6M |
| 2025-01-08 | 2.75 | 2.76 | 2.67 | 2.74 | 15.7M |
| 2025-01-07 | 2.72 | 2.75 | 2.71 | 2.75 | 18.9M |
| 2025-01-06 | 2.74 | 2.75 | 2.70 | 2.72 | 13.7M |
| 2025-01-03 | 2.79 | 2.80 | 2.72 | 2.74 | 22.1M |
| 2025-01-02 | 2.88 | 2.88 | 2.76 | 2.79 | 20.5M |