3.58
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.60 | 3.62 | 3.60 | 3.60 | 740.4K |
| 09:35 | 3.61 | 3.61 | 3.59 | 3.59 | 937.8K |
| 09:40 | 3.60 | 3.61 | 3.59 | 3.60 | 637.5K |
| 09:45 | 3.60 | 3.60 | 3.58 | 3.60 | 1,083.1K |
| 09:50 | 3.60 | 3.61 | 3.59 | 3.61 | 729.4K |
| 09:55 | 3.61 | 3.62 | 3.60 | 3.60 | 323.8K |
| 10:00 | 3.60 | 3.62 | 3.60 | 3.62 | 228.6K |
| 10:05 | 3.62 | 3.62 | 3.61 | 3.61 | 104.3K |
| 10:10 | 3.60 | 3.61 | 3.60 | 3.61 | 61.2K |
| 10:15 | 3.61 | 3.62 | 3.61 | 3.61 | 151.9K |
| 10:20 | 3.61 | 3.61 | 3.60 | 3.61 | 62.3K |
| 10:25 | 3.61 | 3.62 | 3.61 | 3.62 | 542.4K |
| 10:30 | 3.62 | 3.62 | 3.61 | 3.62 | 48.8K |
| 10:35 | 3.62 | 3.62 | 3.60 | 3.61 | 283.1K |
| 10:40 | 3.60 | 3.61 | 3.60 | 3.61 | 40.2K |
| 10:45 | 3.61 | 3.61 | 3.60 | 3.61 | 81.9K |
| 10:50 | 3.61 | 3.61 | 3.60 | 3.61 | 250.4K |
| 10:55 | 3.61 | 3.61 | 3.60 | 3.60 | 150.2K |
| 11:00 | 3.60 | 3.60 | 3.59 | 3.60 | 122.7K |
| 11:05 | 3.60 | 3.61 | 3.60 | 3.60 | 55.9K |
| 11:10 | 3.61 | 3.61 | 3.60 | 3.60 | 84.6K |
| 11:15 | 3.60 | 3.61 | 3.59 | 3.61 | 86.9K |
| 11:20 | 3.60 | 3.60 | 3.60 | 3.60 | 16.6K |
| 11:25 | 3.61 | 3.61 | 3.59 | 3.60 | 291.5K |
| 13:00 | 3.60 | 3.60 | 3.58 | 3.59 | 660.8K |
| 13:05 | 3.59 | 3.60 | 3.58 | 3.58 | 202.3K |
| 13:10 | 3.59 | 3.59 | 3.58 | 3.58 | 97.0K |
| 13:15 | 3.58 | 3.59 | 3.58 | 3.58 | 19.3K |
| 13:20 | 3.59 | 3.59 | 3.58 | 3.58 | 94.5K |
| 13:25 | 3.59 | 3.59 | 3.58 | 3.58 | 91.1K |
| 13:30 | 3.58 | 3.59 | 3.58 | 3.58 | 409.9K |
| 13:35 | 3.58 | 3.59 | 3.58 | 3.59 | 49.8K |
| 13:40 | 3.59 | 3.59 | 3.58 | 3.59 | 76.6K |
| 13:45 | 3.58 | 3.59 | 3.57 | 3.57 | 309.5K |
| 13:50 | 3.58 | 3.60 | 3.57 | 3.60 | 553.2K |
| 13:55 | 3.58 | 3.59 | 3.58 | 3.59 | 28.9K |
| 14:00 | 3.59 | 3.60 | 3.58 | 3.60 | 40.7K |
| 14:05 | 3.59 | 3.59 | 3.58 | 3.59 | 67.7K |
| 14:10 | 3.59 | 3.59 | 3.58 | 3.59 | 116.3K |
| 14:15 | 3.59 | 3.59 | 3.59 | 3.59 | 73.7K |
| 14:20 | 3.59 | 3.60 | 3.59 | 3.60 | 141.6K |
| 14:25 | 3.59 | 3.60 | 3.59 | 3.60 | 67.9K |
| 14:30 | 3.60 | 3.60 | 3.59 | 3.59 | 38.1K |
| 14:35 | 3.59 | 3.60 | 3.59 | 3.60 | 71.9K |
| 14:40 | 3.60 | 3.60 | 3.59 | 3.59 | 146.7K |
| 14:45 | 3.60 | 3.60 | 3.59 | 3.59 | 156.5K |
| 14:50 | 3.59 | 3.60 | 3.59 | 3.59 | 280.7K |
| 14:55 | 3.59 | 3.60 | 3.59 | 3.59 | 73.2K |
| 15:40 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3.59 | 3.60 | 3.52 | 3.58 | 11.5M |
| 2025-09-26 | 3.58 | 3.65 | 3.58 | 3.59 | 10.0M |
| 2025-09-25 | 3.60 | 3.62 | 3.57 | 3.59 | 11.1M |
| 2025-09-24 | 3.61 | 3.65 | 3.59 | 3.62 | 11.3M |
| 2025-09-23 | 3.71 | 3.72 | 3.54 | 3.62 | 15.5M |
| 2025-09-22 | 3.70 | 3.74 | 3.65 | 3.70 | 9.9M |
| 2025-09-19 | 3.71 | 3.74 | 3.63 | 3.69 | 15.4M |
| 2025-09-18 | 3.77 | 3.81 | 3.70 | 3.73 | 15.7M |
| 2025-09-17 | 3.80 | 3.81 | 3.75 | 3.78 | 12.8M |
| 2025-09-16 | 3.80 | 3.83 | 3.76 | 3.79 | 9.9M |
| 2025-09-15 | 3.85 | 3.86 | 3.78 | 3.79 | 15.1M |
| 2025-09-12 | 3.91 | 3.92 | 3.86 | 3.86 | 11.1M |
| 2025-09-11 | 3.89 | 3.90 | 3.85 | 3.89 | 13.2M |
| 2025-09-10 | 3.82 | 3.92 | 3.81 | 3.90 | 15.7M |
| 2025-09-09 | 3.82 | 3.86 | 3.79 | 3.81 | 14.4M |
| 2025-09-08 | 3.78 | 3.84 | 3.77 | 3.81 | 16.4M |
| 2025-09-05 | 3.70 | 3.80 | 3.69 | 3.78 | 17.9M |
| 2025-09-04 | 3.72 | 3.77 | 3.68 | 3.70 | 16.1M |
| 2025-09-03 | 3.76 | 3.82 | 3.73 | 3.74 | 15.8M |
| 2025-09-02 | 3.83 | 3.85 | 3.74 | 3.76 | 19.6M |
| 2025-09-01 | 3.85 | 3.87 | 3.80 | 3.82 | 24.8M |
| 2025-08-29 | 3.86 | 3.90 | 3.83 | 3.83 | 36.1M |
| 2025-08-28 | 4.04 | 4.10 | 3.87 | 3.96 | 38.2M |
| 2025-08-27 | 4.11 | 4.21 | 4.03 | 4.04 | 32.2M |
| 2025-08-26 | 4.09 | 4.14 | 4.07 | 4.10 | 19.4M |
| 2025-08-25 | 4.13 | 4.14 | 4.06 | 4.09 | 24.6M |
| 2025-08-22 | 4.05 | 4.17 | 4.05 | 4.13 | 26.4M |
| 2025-08-21 | 4.02 | 4.10 | 4.02 | 4.05 | 23.9M |
| 2025-08-20 | 4.01 | 4.06 | 3.97 | 4.02 | 17.5M |
| 2025-08-19 | 3.99 | 4.05 | 3.95 | 4.03 | 26.3M |
| 2025-08-18 | 4.00 | 4.01 | 3.97 | 3.99 | 28.4M |
| 2025-08-15 | 4.00 | 4.04 | 3.98 | 4.02 | 17.7M |
| 2025-08-14 | 4.06 | 4.10 | 4.00 | 4.00 | 19.6M |
| 2025-08-13 | 4.13 | 4.19 | 4.05 | 4.06 | 24.4M |
| 2025-08-12 | 4.08 | 4.25 | 4.04 | 4.12 | 36.0M |
| 2025-08-11 | 3.91 | 4.06 | 3.90 | 4.04 | 27.4M |
| 2025-08-08 | 3.95 | 3.98 | 3.91 | 3.91 | 13.2M |
| 2025-08-07 | 3.87 | 3.96 | 3.86 | 3.95 | 18.7M |
| 2025-08-06 | 3.88 | 3.89 | 3.85 | 3.87 | 15.1M |
| 2025-08-05 | 3.86 | 3.91 | 3.85 | 3.89 | 10.4M |
| 2025-08-04 | 3.88 | 3.92 | 3.84 | 3.90 | 9.6M |
| 2025-08-01 | 3.89 | 3.91 | 3.85 | 3.88 | 12.5M |
| 2025-07-31 | 3.92 | 3.95 | 3.87 | 3.88 | 14.6M |
| 2025-07-30 | 3.98 | 3.98 | 3.92 | 3.92 | 13.2M |
| 2025-07-29 | 4.02 | 4.05 | 3.96 | 3.99 | 13.0M |
| 2025-07-28 | 3.95 | 4.10 | 3.93 | 4.05 | 23.0M |
| 2025-07-25 | 3.95 | 3.98 | 3.94 | 3.95 | 9.9M |
| 2025-07-24 | 3.93 | 3.95 | 3.92 | 3.94 | 11.4M |
| 2025-07-23 | 3.95 | 3.98 | 3.92 | 3.94 | 10.1M |
| 2025-07-22 | 3.99 | 4.00 | 3.92 | 3.94 | 15.4M |
| 2025-07-21 | 4.00 | 4.02 | 3.97 | 3.98 | 12.2M |
| 2025-07-18 | 4.04 | 4.06 | 4.00 | 4.01 | 13.0M |
| 2025-07-17 | 4.02 | 4.10 | 4.00 | 4.03 | 17.6M |
| 2025-07-16 | 3.98 | 4.02 | 3.96 | 4.02 | 15.4M |
| 2025-07-15 | 3.98 | 4.03 | 3.95 | 3.98 | 13.2M |
| 2025-07-14 | 3.98 | 4.00 | 3.96 | 3.99 | 9.5M |
| 2025-07-11 | 4.03 | 4.03 | 3.96 | 4.00 | 15.3M |
| 2025-07-10 | 4.01 | 4.03 | 3.95 | 4.02 | 14.2M |
| 2025-07-09 | 4.08 | 4.09 | 4.01 | 4.01 | 22.1M |
| 2025-07-08 | 4.08 | 4.10 | 4.06 | 4.07 | 14.8M |
| 2025-07-07 | 4.06 | 4.13 | 4.02 | 4.07 | 15.1M |
| 2025-07-04 | 4.09 | 4.16 | 4.02 | 4.03 | 21.5M |
| 2025-07-03 | 4.17 | 4.21 | 4.07 | 4.09 | 25.0M |
| 2025-07-02 | 4.20 | 4.27 | 4.14 | 4.17 | 28.8M |
| 2025-07-01 | 4.10 | 4.22 | 4.08 | 4.18 | 39.6M |
| 2025-06-30 | 3.87 | 4.09 | 3.83 | 4.09 | 42.2M |
| 2025-06-27 | 3.84 | 3.88 | 3.81 | 3.84 | 13.9M |
| 2025-06-26 | 3.83 | 3.85 | 3.78 | 3.83 | 11.8M |
| 2025-06-25 | 3.82 | 3.82 | 3.77 | 3.82 | 14.7M |
| 2025-06-24 | 3.74 | 3.83 | 3.74 | 3.81 | 14.2M |
| 2025-06-23 | 3.66 | 3.73 | 3.63 | 3.73 | 12.1M |
| 2025-06-20 | 3.67 | 3.72 | 3.63 | 3.64 | 11.3M |
| 2025-06-19 | 3.73 | 3.74 | 3.64 | 3.64 | 14.2M |
| 2025-06-18 | 3.79 | 3.80 | 3.71 | 3.72 | 16.0M |
| 2025-06-17 | 3.79 | 3.90 | 3.77 | 3.81 | 17.4M |
| 2025-06-16 | 3.77 | 3.81 | 3.72 | 3.79 | 20.7M |
| 2025-06-13 | 3.89 | 3.91 | 3.79 | 3.79 | 21.6M |
| 2025-06-12 | 3.98 | 4.01 | 3.89 | 3.91 | 20.1M |
| 2025-06-11 | 4.02 | 4.06 | 3.95 | 3.98 | 20.5M |
| 2025-06-10 | 3.93 | 4.06 | 3.91 | 4.02 | 31.7M |
| 2025-06-09 | 3.92 | 3.99 | 3.91 | 3.94 | 14.6M |
| 2025-06-06 | 3.90 | 3.94 | 3.86 | 3.90 | 15.4M |
| 2025-06-05 | 3.91 | 3.92 | 3.83 | 3.87 | 17.2M |
| 2025-06-04 | 3.89 | 3.93 | 3.78 | 3.90 | 20.7M |
| 2025-06-03 | 3.94 | 3.95 | 3.86 | 3.87 | 20.7M |
| 2025-05-30 | 4.00 | 4.09 | 3.91 | 3.93 | 24.9M |
| 2025-05-29 | 3.87 | 4.03 | 3.84 | 3.99 | 23.9M |
| 2025-05-28 | 4.05 | 4.13 | 3.86 | 3.89 | 39.5M |
| 2025-05-27 | 4.13 | 4.28 | 4.04 | 4.05 | 48.7M |
| 2025-05-23 | 3.93 | 4.20 | 3.91 | 4.17 | 37.9M |
| 2025-05-22 | 4.03 | 4.06 | 3.90 | 3.93 | 23.2M |
| 2025-05-21 | 4.09 | 4.10 | 3.98 | 4.00 | 32.5M |
| 2025-05-20 | 4.20 | 4.24 | 4.11 | 4.14 | 24.6M |
| 2025-05-19 | 4.05 | 4.20 | 4.01 | 4.20 | 28.5M |
| 2025-05-16 | 3.91 | 3.99 | 3.81 | 3.99 | 21.5M |
| 2025-05-15 | 3.95 | 4.03 | 3.88 | 3.94 | 20.5M |
| 2025-05-14 | 3.91 | 3.97 | 3.88 | 3.95 | 22.2M |
| 2025-05-13 | 4.02 | 4.13 | 3.87 | 3.91 | 36.2M |
| 2025-05-12 | 3.83 | 4.00 | 3.79 | 3.99 | 34.3M |
| 2025-05-09 | 3.73 | 3.89 | 3.63 | 3.83 | 30.0M |
| 2025-05-08 | 3.52 | 3.74 | 3.49 | 3.73 | 32.1M |
| 2025-05-07 | 3.49 | 3.53 | 3.43 | 3.52 | 22.8M |
| 2025-05-06 | 3.44 | 3.45 | 3.35 | 3.44 | 21.3M |
| 2025-04-30 | 3.42 | 3.47 | 3.38 | 3.40 | 25.6M |
| 2025-04-29 | 3.59 | 3.60 | 3.34 | 3.39 | 45.4M |
| 2025-04-28 | 3.65 | 3.72 | 2.90 | 3.33 | 59.6M |
| 2025-04-25 | 3.71 | 3.72 | 3.48 | 3.63 | 25.4M |
| 2025-04-24 | 3.73 | 3.77 | 3.65 | 3.70 | 21.1M |
| 2025-04-23 | 3.65 | 3.76 | 3.65 | 3.73 | 26.6M |
| 2025-04-22 | 3.73 | 3.78 | 3.57 | 3.67 | 32.0M |
| 2025-04-21 | 3.52 | 3.66 | 3.52 | 3.66 | 31.2M |
| 2025-04-18 | 3.35 | 3.46 | 3.34 | 3.46 | 20.8M |
| 2025-04-17 | 3.36 | 3.45 | 3.32 | 3.35 | 22.6M |
| 2025-04-16 | 3.50 | 3.69 | 3.37 | 3.39 | 44.6M |
| 2025-04-15 | 3.39 | 3.47 | 3.34 | 3.40 | 26.8M |
| 2025-04-14 | 3.27 | 3.41 | 3.26 | 3.35 | 29.6M |
| 2025-04-11 | 3.01 | 3.32 | 3.01 | 3.25 | 32.4M |
| 2025-04-10 | 3.02 | 3.10 | 3.02 | 3.04 | 21.6M |
| 2025-04-09 | 2.92 | 3.02 | 2.77 | 2.98 | 26.3M |
| 2025-04-08 | 3.01 | 3.11 | 2.85 | 2.93 | 32.8M |
| 2025-04-07 | 3.10 | 3.27 | 2.93 | 2.97 | 42.1M |
| 2025-04-03 | 3.26 | 3.43 | 3.24 | 3.39 | 22.3M |
| 2025-04-02 | 3.36 | 3.37 | 3.25 | 3.27 | 18.9M |
| 2025-04-01 | 3.49 | 3.53 | 3.30 | 3.37 | 24.3M |
| 2025-03-31 | 3.37 | 3.48 | 3.36 | 3.38 | 21.6M |
| 2025-03-28 | 3.39 | 3.45 | 3.34 | 3.38 | 21.7M |
| 2025-03-27 | 3.42 | 3.50 | 3.33 | 3.40 | 34.4M |
| 2025-03-26 | 3.23 | 3.47 | 3.21 | 3.39 | 40.1M |
| 2025-03-25 | 3.11 | 3.26 | 3.07 | 3.23 | 27.6M |
| 2025-03-24 | 3.27 | 3.27 | 3.07 | 3.10 | 29.2M |
| 2025-03-21 | 3.09 | 3.31 | 3.06 | 3.26 | 48.8M |
| 2025-03-20 | 3.06 | 3.12 | 3.04 | 3.08 | 15.7M |
| 2025-03-19 | 3.08 | 3.10 | 3.05 | 3.07 | 14.1M |
| 2025-03-18 | 3.10 | 3.12 | 3.07 | 3.08 | 14.8M |
| 2025-03-17 | 3.14 | 3.15 | 3.07 | 3.09 | 20.4M |
| 2025-03-14 | 3.11 | 3.15 | 3.10 | 3.13 | 17.3M |
| 2025-03-13 | 3.19 | 3.19 | 3.08 | 3.12 | 24.4M |
| 2025-03-12 | 3.24 | 3.29 | 3.20 | 3.21 | 23.7M |
| 2025-03-11 | 3.10 | 3.20 | 3.09 | 3.20 | 26.7M |
| 2025-03-10 | 3.09 | 3.15 | 3.08 | 3.10 | 16.8M |
| 2025-03-07 | 3.12 | 3.17 | 3.06 | 3.09 | 23.9M |
| 2025-03-06 | 3.19 | 3.22 | 3.13 | 3.15 | 31.0M |
| 2025-03-05 | 3.03 | 3.23 | 3.01 | 3.20 | 38.4M |
| 2025-03-04 | 3.05 | 3.07 | 3.00 | 3.01 | 19.2M |
| 2025-03-03 | 3.04 | 3.10 | 2.94 | 3.05 | 22.2M |
| 2025-02-28 | 3.01 | 3.13 | 3.00 | 3.03 | 28.2M |
| 2025-02-27 | 3.14 | 3.14 | 2.95 | 3.03 | 29.5M |
| 2025-02-26 | 3.15 | 3.17 | 3.08 | 3.12 | 19.1M |
| 2025-02-25 | 3.10 | 3.21 | 3.07 | 3.12 | 25.0M |
| 2025-02-24 | 3.12 | 3.16 | 3.05 | 3.11 | 30.8M |
| 2025-02-21 | 3.25 | 3.28 | 3.17 | 3.20 | 26.6M |
| 2025-02-20 | 3.33 | 3.33 | 3.21 | 3.23 | 29.0M |
| 2025-02-19 | 3.31 | 3.38 | 3.29 | 3.34 | 21.6M |
| 2025-02-18 | 3.40 | 3.46 | 3.31 | 3.33 | 28.2M |
| 2025-02-17 | 3.39 | 3.56 | 3.36 | 3.40 | 40.2M |
| 2025-02-14 | 3.18 | 3.35 | 3.16 | 3.32 | 36.7M |
| 2025-02-13 | 3.30 | 3.30 | 3.13 | 3.19 | 33.7M |
| 2025-02-12 | 3.28 | 3.38 | 3.26 | 3.27 | 27.6M |
| 2025-02-11 | 3.24 | 3.34 | 3.20 | 3.29 | 32.3M |
| 2025-02-10 | 3.11 | 3.25 | 3.11 | 3.25 | 39.4M |
| 2025-02-07 | 3.17 | 3.37 | 3.14 | 3.17 | 53.0M |
| 2025-02-06 | 3.03 | 3.19 | 2.99 | 3.17 | 36.4M |
| 2025-02-05 | 2.89 | 3.05 | 2.87 | 3.03 | 37.8M |
| 2025-01-27 | 2.69 | 2.94 | 2.69 | 2.83 | 34.2M |
| 2025-01-24 | 2.78 | 2.79 | 2.71 | 2.72 | 22.7M |
| 2025-01-23 | 2.90 | 2.91 | 2.77 | 2.77 | 33.4M |
| 2025-01-22 | 2.75 | 2.95 | 2.65 | 2.90 | 45.6M |
| 2025-01-21 | 2.79 | 2.83 | 2.75 | 2.76 | 21.4M |
| 2025-01-20 | 2.82 | 2.87 | 2.72 | 2.75 | 40.1M |
| 2025-01-17 | 3.03 | 3.03 | 2.77 | 2.84 | 53.4M |
| 2025-01-16 | 3.11 | 3.17 | 3.02 | 3.05 | 31.9M |
| 2025-01-15 | 3.19 | 3.19 | 3.08 | 3.10 | 30.5M |
| 2025-01-14 | 3.10 | 3.21 | 3.07 | 3.20 | 30.8M |
| 2025-01-13 | 3.13 | 3.14 | 2.92 | 3.08 | 31.1M |
| 2025-01-10 | 3.13 | 3.20 | 3.07 | 3.13 | 32.8M |
| 2025-01-09 | 3.23 | 3.25 | 3.08 | 3.14 | 39.2M |
| 2025-01-08 | 3.27 | 3.31 | 3.12 | 3.23 | 42.5M |
| 2025-01-07 | 3.05 | 3.33 | 3.05 | 3.31 | 41.9M |
| 2025-01-06 | 3.49 | 3.49 | 3.07 | 3.08 | 72.1M |
| 2025-01-03 | 3.79 | 3.82 | 3.60 | 3.67 | 44.1M |
| 2025-01-02 | 3.66 | 3.86 | 3.65 | 3.78 | 53.1M |