4.48
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.49 | 4.49 | 4.48 | 4.49 | 5,838.1K |
| 09:35 | 4.49 | 4.50 | 4.48 | 4.49 | 4,030.6K |
| 09:40 | 4.49 | 4.50 | 4.49 | 4.49 | 4,843.0K |
| 09:45 | 4.50 | 4.50 | 4.49 | 4.49 | 4,281.8K |
| 09:50 | 4.49 | 4.49 | 4.48 | 4.49 | 5,352.2K |
| 09:55 | 4.49 | 4.49 | 4.49 | 4.49 | 6,471.3K |
| 10:00 | 4.49 | 4.49 | 4.49 | 4.49 | 5,676.9K |
| 10:05 | 4.49 | 4.49 | 4.49 | 4.49 | 5,768.1K |
| 10:10 | 4.49 | 4.50 | 4.49 | 4.50 | 9,042.6K |
| 10:15 | 4.50 | 4.50 | 4.50 | 4.50 | 2,544.2K |
| 10:20 | 4.50 | 4.50 | 4.50 | 4.50 | 4,077.3K |
| 10:25 | 4.50 | 4.51 | 4.50 | 4.51 | 6,868.6K |
| 10:30 | 4.51 | 4.52 | 4.51 | 4.52 | 3,260.8K |
| 10:35 | 4.52 | 4.53 | 4.52 | 4.52 | 4,267.1K |
| 10:40 | 4.52 | 4.52 | 4.51 | 4.52 | 1,715.2K |
| 10:45 | 4.52 | 4.52 | 4.52 | 4.52 | 1,180.7K |
| 10:50 | 4.52 | 4.53 | 4.52 | 4.52 | 2,024.2K |
| 10:55 | 4.52 | 4.53 | 4.52 | 4.52 | 4,632.9K |
| 11:00 | 4.52 | 4.53 | 4.52 | 4.53 | 1,115.9K |
| 11:05 | 4.53 | 4.53 | 4.53 | 4.53 | 2,862.2K |
| 11:10 | 4.53 | 4.53 | 4.53 | 4.53 | 1,076.7K |
| 11:15 | 4.53 | 4.53 | 4.52 | 4.53 | 1,080.2K |
| 11:20 | 4.53 | 4.54 | 4.53 | 4.53 | 3,636.2K |
| 11:25 | 4.54 | 4.54 | 4.53 | 4.53 | 1,592.6K |
| 13:00 | 4.53 | 4.53 | 4.52 | 4.52 | 4,605.6K |
| 13:05 | 4.52 | 4.53 | 4.52 | 4.53 | 5,198.7K |
| 13:10 | 4.53 | 4.53 | 4.52 | 4.52 | 4,426.1K |
| 13:15 | 4.52 | 4.52 | 4.51 | 4.52 | 6,110.4K |
| 13:20 | 4.52 | 4.52 | 4.52 | 4.52 | 10,372.1K |
| 13:25 | 4.52 | 4.52 | 4.51 | 4.51 | 4,373.8K |
| 13:30 | 4.51 | 4.51 | 4.50 | 4.51 | 4,151.7K |
| 13:35 | 4.51 | 4.52 | 4.51 | 4.52 | 5,426.0K |
| 13:40 | 4.52 | 4.53 | 4.52 | 4.52 | 13,233.7K |
| 13:45 | 4.53 | 4.53 | 4.52 | 4.52 | 7,592.2K |
| 13:50 | 4.52 | 4.52 | 4.52 | 4.52 | 6,704.0K |
| 13:55 | 4.52 | 4.53 | 4.52 | 4.53 | 5,834.6K |
| 14:00 | 4.53 | 4.53 | 4.52 | 4.53 | 2,024.2K |
| 14:05 | 4.53 | 4.53 | 4.53 | 4.53 | 1,105.1K |
| 14:10 | 4.53 | 4.53 | 4.52 | 4.53 | 1,883.4K |
| 14:15 | 4.53 | 4.53 | 4.52 | 4.53 | 1,064.5K |
| 14:20 | 4.53 | 4.53 | 4.53 | 4.53 | 1,347.1K |
| 14:25 | 4.53 | 4.54 | 4.53 | 4.54 | 2,661.6K |
| 14:30 | 4.54 | 4.54 | 4.53 | 4.53 | 2,968.4K |
| 14:35 | 4.53 | 4.53 | 4.53 | 4.53 | 1,322.0K |
| 14:40 | 4.53 | 4.53 | 4.52 | 4.53 | 2,660.5K |
| 14:45 | 4.53 | 4.53 | 4.52 | 4.53 | 3,547.1K |
| 14:50 | 4.53 | 4.53 | 4.52 | 4.52 | 3,483.8K |
| 14:55 | 4.52 | 4.52 | 4.52 | 4.52 | 2,526.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.50 | 4.52 | 4.48 | 4.48 | 126.3M |
| 2025-09-25 | 4.49 | 4.54 | 4.48 | 4.52 | 197.9M |
| 2025-09-24 | 4.43 | 4.49 | 4.43 | 4.49 | 197.1M |
| 2025-09-23 | 4.47 | 4.48 | 4.39 | 4.45 | 208.2M |
| 2025-09-22 | 4.43 | 4.45 | 4.41 | 4.45 | 263.5M |
| 2025-09-19 | 4.42 | 4.46 | 4.42 | 4.44 | 168.4M |
| 2025-09-18 | 4.50 | 4.52 | 4.40 | 4.45 | 253.6M |
| 2025-09-17 | 4.47 | 4.51 | 4.45 | 4.50 | 150.5M |
| 2025-09-16 | 4.48 | 4.50 | 4.44 | 4.47 | 132.1M |
| 2025-09-15 | 4.47 | 4.51 | 4.47 | 4.48 | 212.6M |
| 2025-09-12 | 4.51 | 4.51 | 4.46 | 4.47 | 159.4M |
| 2025-09-11 | 4.38 | 4.51 | 4.37 | 4.51 | 210.5M |
| 2025-09-10 | 4.38 | 4.42 | 4.36 | 4.39 | 136.1M |
| 2025-09-09 | 4.40 | 4.42 | 4.36 | 4.38 | 228.8M |
| 2025-09-08 | 4.41 | 4.43 | 4.38 | 4.41 | 172.5M |
| 2025-09-05 | 4.31 | 4.42 | 4.30 | 4.41 | 202.4M |
| 2025-09-04 | 4.40 | 4.41 | 4.27 | 4.31 | 279.0M |
| 2025-09-03 | 4.44 | 4.45 | 4.38 | 4.40 | 188.5M |
| 2025-09-02 | 4.47 | 4.49 | 4.40 | 4.44 | 183.9M |
| 2025-09-01 | 4.45 | 4.47 | 4.43 | 4.47 | 215.3M |
| 2025-08-29 | 4.41 | 4.46 | 4.39 | 4.45 | 279.4M |
| 2025-08-28 | 4.32 | 4.41 | 4.31 | 4.41 | 436.5M |
| 2025-08-27 | 4.40 | 4.44 | 4.33 | 4.33 | 261.4M |
| 2025-08-26 | 4.41 | 4.42 | 4.38 | 4.40 | 258.5M |
| 2025-08-25 | 4.36 | 4.42 | 4.35 | 4.42 | 363.1M |
| 2025-08-22 | 4.24 | 4.34 | 4.23 | 4.33 | 231.7M |
| 2025-08-21 | 4.23 | 4.25 | 4.22 | 4.24 | 257.2M |
| 2025-08-20 | 4.15 | 4.22 | 4.13 | 4.22 | 267.8M |
| 2025-08-19 | 4.19 | 4.21 | 4.16 | 4.17 | 206.0M |
| 2025-08-18 | 4.16 | 4.22 | 4.15 | 4.19 | 235.9M |
| 2025-08-15 | 4.11 | 4.17 | 4.10 | 4.16 | 202.6M |
| 2025-08-14 | 4.13 | 4.17 | 4.11 | 4.12 | 196.7M |
| 2025-08-13 | 4.10 | 4.14 | 4.09 | 4.13 | 247.4M |
| 2025-08-12 | 4.07 | 4.10 | 4.06 | 4.09 | 167.6M |
| 2025-08-11 | 4.05 | 4.08 | 4.05 | 4.08 | 183.2M |
| 2025-08-08 | 4.05 | 4.07 | 4.04 | 4.05 | 141.4M |
| 2025-08-07 | 4.06 | 4.07 | 4.04 | 4.06 | 165.6M |
| 2025-08-06 | 4.05 | 4.06 | 4.04 | 4.06 | 168.9M |
| 2025-08-05 | 4.02 | 4.05 | 4.02 | 4.05 | 134.9M |
| 2025-08-04 | 4.00 | 4.02 | 3.98 | 4.02 | 76.9M |
| 2025-08-01 | 4.02 | 4.03 | 3.98 | 4.01 | 134.0M |
| 2025-07-31 | 4.12 | 4.13 | 4.05 | 4.06 | 288.5M |
| 2025-07-30 | 4.14 | 4.17 | 4.11 | 4.14 | 225.8M |
| 2025-07-29 | 4.11 | 4.14 | 4.10 | 4.14 | 248.5M |
| 2025-07-28 | 4.11 | 4.13 | 4.09 | 4.12 | 268.4M |
| 2025-07-25 | 4.13 | 4.13 | 4.10 | 4.11 | 253.0M |
| 2025-07-24 | 4.10 | 4.13 | 4.10 | 4.13 | 193.5M |
| 2025-07-23 | 4.11 | 4.14 | 4.10 | 4.10 | 235.3M |
| 2025-07-22 | 4.07 | 4.11 | 4.05 | 4.11 | 234.4M |
| 2025-07-21 | 4.04 | 4.07 | 4.04 | 4.07 | 270.5M |
| 2025-07-18 | 4.02 | 4.04 | 4.01 | 4.04 | 248.3M |
| 2025-07-17 | 3.98 | 4.01 | 3.98 | 4.01 | 191.1M |
| 2025-07-16 | 3.99 | 4.00 | 3.96 | 3.98 | 120.8M |
| 2025-07-15 | 3.99 | 4.01 | 3.96 | 3.99 | 230.6M |
| 2025-07-14 | 3.99 | 4.00 | 3.98 | 3.99 | 232.5M |
| 2025-07-11 | 3.97 | 4.04 | 3.97 | 3.99 | 314.4M |
| 2025-07-10 | 3.96 | 4.00 | 3.95 | 3.97 | 267.0M |
| 2025-07-09 | 3.96 | 3.98 | 3.95 | 3.96 | 233.6M |
| 2025-07-08 | 3.92 | 3.97 | 3.92 | 3.96 | 196.6M |
| 2025-07-07 | 3.94 | 3.94 | 3.92 | 3.92 | 222.0M |
| 2025-07-04 | 3.92 | 3.97 | 3.92 | 3.94 | 250.9M |
| 2025-07-03 | 3.90 | 3.93 | 3.90 | 3.93 | 112.8M |
| 2025-07-02 | 3.90 | 3.91 | 3.89 | 3.91 | 167.3M |
| 2025-07-01 | 3.89 | 3.90 | 3.88 | 3.90 | 97.7M |
| 2025-06-30 | 3.87 | 3.90 | 3.87 | 3.89 | 421.9M |
| 2025-06-27 | 3.90 | 3.92 | 3.87 | 3.87 | 400.5M |
| 2025-06-26 | 3.91 | 3.91 | 3.90 | 3.90 | 413.4M |
| 2025-06-25 | 3.85 | 3.91 | 3.85 | 3.91 | 348.0M |
| 2025-06-24 | 3.81 | 3.86 | 3.81 | 3.85 | 309.1M |
| 2025-06-23 | 3.78 | 3.81 | 3.78 | 3.81 | 187.1M |
| 2025-06-20 | 3.78 | 3.80 | 3.78 | 3.79 | 117.7M |
| 2025-06-19 | 3.81 | 3.81 | 3.78 | 3.79 | 219.7M |
| 2025-06-18 | 3.81 | 3.82 | 3.79 | 3.82 | 159.1M |
| 2025-06-17 | 3.82 | 3.82 | 3.80 | 3.81 | 146.5M |
| 2025-06-16 | 3.80 | 3.82 | 3.80 | 3.81 | 131.1M |
| 2025-06-13 | 3.82 | 3.83 | 3.79 | 3.81 | 269.3M |
| 2025-06-12 | 3.83 | 3.84 | 3.81 | 3.83 | 262.0M |
| 2025-06-11 | 3.80 | 3.85 | 3.80 | 3.83 | 249.9M |
| 2025-06-10 | 3.82 | 3.83 | 3.78 | 3.80 | 260.0M |
| 2025-06-09 | 3.81 | 3.83 | 3.81 | 3.82 | 185.1M |
| 2025-06-06 | 3.81 | 3.82 | 3.80 | 3.81 | 148.9M |
| 2025-06-05 | 3.80 | 3.82 | 3.79 | 3.81 | 195.2M |
| 2025-06-04 | 3.79 | 3.81 | 3.79 | 3.80 | 185.2M |
| 2025-06-03 | 3.77 | 3.80 | 3.77 | 3.78 | 131.4M |
| 2025-05-30 | 3.79 | 3.79 | 3.76 | 3.78 | 203.4M |
| 2025-05-29 | 3.77 | 3.80 | 3.77 | 3.79 | 251.2M |
| 2025-05-28 | 3.78 | 3.78 | 3.76 | 3.77 | 100.2M |
| 2025-05-27 | 3.79 | 3.80 | 3.76 | 3.77 | 93.4M |
| 2025-05-26 | 3.81 | 3.82 | 3.78 | 3.79 | 124.4M |
| 2025-05-23 | 3.84 | 3.86 | 3.81 | 3.81 | 244.1M |
| 2025-05-22 | 3.84 | 3.85 | 3.83 | 3.84 | 172.5M |
| 2025-05-21 | 3.83 | 3.86 | 3.83 | 3.84 | 165.5M |
| 2025-05-20 | 3.81 | 3.84 | 3.80 | 3.83 | 160.4M |
| 2025-05-19 | 3.81 | 3.81 | 3.79 | 3.81 | 133.8M |
| 2025-05-16 | 3.83 | 3.83 | 3.80 | 3.81 | 217.3M |
| 2025-05-15 | 3.86 | 3.86 | 3.83 | 3.83 | 219.0M |
| 2025-05-14 | 3.82 | 3.89 | 3.82 | 3.87 | 354.6M |
| 2025-05-13 | 3.84 | 3.84 | 3.81 | 3.82 | 237.3M |
| 2025-05-12 | 3.79 | 3.82 | 3.78 | 3.81 | 186.5M |
| 2025-05-09 | 3.78 | 3.78 | 3.76 | 3.77 | 219.8M |
| 2025-05-08 | 3.75 | 3.79 | 3.75 | 3.78 | 206.9M |
| 2025-05-07 | 3.78 | 3.79 | 3.74 | 3.75 | 268.8M |
| 2025-05-06 | 3.72 | 3.73 | 3.71 | 3.73 | 234.3M |
| 2025-04-30 | 3.70 | 3.71 | 3.69 | 3.69 | 145.5M |
| 2025-04-29 | 3.72 | 3.73 | 3.71 | 3.72 | 170.1M |
| 2025-04-28 | 3.73 | 3.73 | 3.71 | 3.72 | 194.1M |
| 2025-04-25 | 3.73 | 3.75 | 3.72 | 3.73 | 210.0M |
| 2025-04-24 | 3.73 | 3.75 | 3.72 | 3.73 | 140.5M |
| 2025-04-23 | 3.74 | 3.75 | 3.72 | 3.73 | 141.5M |
| 2025-04-22 | 3.72 | 3.74 | 3.72 | 3.73 | 189.5M |
| 2025-04-21 | 3.71 | 3.73 | 3.71 | 3.72 | 333.0M |
| 2025-04-18 | 3.70 | 3.73 | 3.70 | 3.72 | 630.3M |
| 2025-04-17 | 3.69 | 3.72 | 3.69 | 3.71 | 533.9M |
| 2025-04-16 | 3.69 | 3.72 | 3.66 | 3.71 | 1,408.0M |
| 2025-04-15 | 3.69 | 3.71 | 3.68 | 3.70 | 566.9M |
| 2025-04-14 | 3.70 | 3.71 | 3.69 | 3.70 | 405.7M |
| 2025-04-11 | 3.66 | 3.70 | 3.65 | 3.69 | 384.4M |
| 2025-04-10 | 3.67 | 3.70 | 3.65 | 3.68 | 368.1M |
| 2025-04-09 | 3.55 | 3.63 | 3.53 | 3.62 | 666.3M |
| 2025-04-08 | 3.52 | 3.59 | 3.52 | 3.58 | 4,037.3M |
| 2025-04-07 | 3.61 | 3.70 | 3.46 | 3.50 | 3,029.9M |
| 2025-04-03 | 3.79 | 3.82 | 3.78 | 3.80 | 403.7M |
| 2025-04-02 | 3.82 | 3.84 | 3.82 | 3.82 | 126.7M |
| 2025-04-01 | 3.83 | 3.84 | 3.82 | 3.82 | 191.6M |
| 2025-03-31 | 3.85 | 3.87 | 3.81 | 3.83 | 228.6M |
| 2025-03-28 | 3.87 | 3.87 | 3.84 | 3.85 | 238.5M |
| 2025-03-27 | 3.85 | 3.89 | 3.84 | 3.87 | 277.1M |
| 2025-03-26 | 3.87 | 3.88 | 3.85 | 3.86 | 151.8M |
| 2025-03-25 | 3.87 | 3.88 | 3.86 | 3.87 | 210.8M |
| 2025-03-24 | 3.85 | 3.87 | 3.84 | 3.87 | 243.3M |
| 2025-03-21 | 3.91 | 3.92 | 3.84 | 3.85 | 344.6M |
| 2025-03-20 | 3.94 | 3.95 | 3.91 | 3.91 | 262.6M |
| 2025-03-19 | 3.94 | 3.96 | 3.92 | 3.95 | 302.8M |
| 2025-03-18 | 3.94 | 3.95 | 3.93 | 3.94 | 428.2M |
| 2025-03-17 | 3.96 | 3.96 | 3.93 | 3.93 | 418.1M |
| 2025-03-14 | 3.85 | 3.95 | 3.85 | 3.94 | 491.6M |
| 2025-03-13 | 3.86 | 3.87 | 3.83 | 3.85 | 222.8M |
| 2025-03-12 | 3.87 | 3.89 | 3.86 | 3.87 | 228.4M |
| 2025-03-11 | 3.84 | 3.88 | 3.83 | 3.87 | 717.4M |
| 2025-03-10 | 3.88 | 3.88 | 3.84 | 3.86 | 559.1M |
| 2025-03-07 | 3.88 | 3.90 | 3.87 | 3.88 | 411.9M |
| 2025-03-06 | 3.85 | 3.90 | 3.85 | 3.89 | 367.8M |
| 2025-03-05 | 3.82 | 3.84 | 3.81 | 3.84 | 572.7M |
| 2025-03-04 | 3.80 | 3.83 | 3.80 | 3.82 | 254.7M |
| 2025-03-03 | 3.84 | 3.87 | 3.81 | 3.83 | 465.2M |
| 2025-02-28 | 3.89 | 3.91 | 3.82 | 3.84 | 520.7M |
| 2025-02-27 | 3.89 | 3.91 | 3.87 | 3.91 | 566.5M |
| 2025-02-26 | 3.87 | 3.90 | 3.86 | 3.89 | 408.0M |
| 2025-02-25 | 3.88 | 3.89 | 3.85 | 3.86 | 434.3M |
| 2025-02-24 | 3.91 | 3.93 | 3.88 | 3.90 | 460.1M |
| 2025-02-21 | 3.87 | 3.92 | 3.86 | 3.91 | 369.3M |
| 2025-02-20 | 3.87 | 3.87 | 3.85 | 3.86 | 290.0M |
| 2025-02-19 | 3.85 | 3.88 | 3.84 | 3.88 | 257.9M |
| 2025-02-18 | 3.88 | 3.90 | 3.84 | 3.86 | 280.8M |
| 2025-02-17 | 3.89 | 3.89 | 3.86 | 3.89 | 506.0M |
| 2025-02-14 | 3.84 | 3.88 | 3.84 | 3.88 | 350.7M |
| 2025-02-13 | 3.85 | 3.88 | 3.84 | 3.85 | 412.7M |
| 2025-02-12 | 3.82 | 3.86 | 3.80 | 3.85 | 284.1M |
| 2025-02-11 | 3.84 | 3.84 | 3.81 | 3.82 | 367.8M |
| 2025-02-10 | 3.83 | 3.84 | 3.82 | 3.84 | 428.0M |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.83 | 547.4M |
| 2025-02-06 | 3.73 | 3.78 | 3.73 | 3.78 | 254.5M |
| 2025-02-05 | 3.78 | 3.78 | 3.72 | 3.73 | 267.6M |
| 2025-01-27 | 3.78 | 3.79 | 3.76 | 3.76 | 429.2M |
| 2025-01-24 | 3.74 | 3.79 | 3.74 | 3.78 | 371.2M |
| 2025-01-23 | 3.76 | 3.80 | 3.74 | 3.74 | 298.4M |
| 2025-01-22 | 3.76 | 3.76 | 3.72 | 3.73 | 275.7M |
| 2025-01-21 | 3.78 | 3.79 | 3.75 | 3.77 | 218.3M |
| 2025-01-20 | 3.77 | 3.79 | 3.76 | 3.76 | 234.7M |
| 2025-01-17 | 3.73 | 3.77 | 3.72 | 3.74 | 200.8M |
| 2025-01-16 | 3.75 | 3.78 | 3.71 | 3.73 | 338.3M |
| 2025-01-15 | 3.75 | 3.75 | 3.72 | 3.73 | 149.2M |
| 2025-01-14 | 3.66 | 3.76 | 3.66 | 3.75 | 527.4M |
| 2025-01-13 | 3.66 | 3.68 | 3.64 | 3.66 | 214.6M |
| 2025-01-10 | 3.71 | 3.72 | 3.67 | 3.68 | 247.3M |
| 2025-01-09 | 3.72 | 3.73 | 3.70 | 3.71 | 235.3M |
| 2025-01-08 | 3.72 | 3.75 | 3.67 | 3.72 | 418.6M |
| 2025-01-07 | 3.70 | 3.73 | 3.69 | 3.73 | 206.4M |
| 2025-01-06 | 3.71 | 3.72 | 3.67 | 3.70 | 367.7M |
| 2025-01-03 | 3.75 | 3.77 | 3.70 | 3.72 | 467.2M |
| 2025-01-02 | 3.86 | 3.87 | 3.73 | 3.75 | 590.5M |