4.10
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.22 | 4.22 | 4.15 | 4.15 | 30.0K |
| 09:35 | 4.15 | 4.15 | 4.11 | 4.14 | 90.5K |
| 09:40 | 4.15 | 4.16 | 4.15 | 4.15 | 94.0K |
| 09:45 | 4.12 | 4.12 | 4.11 | 4.11 | 43.5K |
| 09:50 | 4.12 | 4.12 | 4.09 | 4.11 | 100.5K |
| 09:55 | 4.09 | 4.09 | 4.05 | 4.09 | 573.0K |
| 10:00 | 4.11 | 4.12 | 4.09 | 4.09 | 379.5K |
| 10:05 | 4.07 | 4.09 | 4.07 | 4.09 | 148.5K |
| 10:10 | 4.10 | 4.12 | 4.10 | 4.12 | 21.5K |
| 10:15 | 4.11 | 4.11 | 4.10 | 4.10 | 171.5K |
| 10:20 | 4.11 | 4.11 | 4.10 | 4.11 | 50.5K |
| 10:25 | 4.10 | 4.10 | 4.10 | 4.10 | 18.0K |
| 10:30 | 4.09 | 4.10 | 4.08 | 4.08 | 43.5K |
| 10:35 | 4.07 | 4.07 | 4.07 | 4.07 | 263.0K |
| 10:40 | 4.09 | 4.09 | 4.08 | 4.08 | 31.0K |
| 10:45 | 4.09 | 4.10 | 4.09 | 4.10 | 75.5K |
| 10:50 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
| 10:55 | 4.10 | 4.10 | 4.09 | 4.09 | 26.5K |
| 11:00 | 4.08 | 4.08 | 4.07 | 4.07 | 255.0K |
| 11:10 | 4.09 | 4.09 | 4.07 | 4.08 | 92.0K |
| 11:15 | 4.07 | 4.08 | 4.07 | 4.08 | 16.0K |
| 11:20 | 4.07 | 4.07 | 4.07 | 4.07 | 31.0K |
| 11:25 | 4.06 | 4.07 | 4.06 | 4.07 | 40.0K |
| 11:30 | 4.06 | 4.06 | 4.06 | 4.06 | 18.0K |
| 11:35 | 4.07 | 4.07 | 4.07 | 4.07 | 38.0K |
| 11:40 | 4.06 | 4.06 | 4.06 | 4.06 | 142.0K |
| 11:50 | 4.05 | 4.05 | 4.05 | 4.05 | 67.5K |
| 11:55 | 4.04 | 4.04 | 4.04 | 4.04 | 55.0K |
| 13:00 | 4.08 | 4.08 | 4.08 | 4.08 | 80.0K |
| 13:05 | 4.10 | 4.13 | 4.07 | 4.10 | 554.0K |
| 13:10 | 4.12 | 4.12 | 4.09 | 4.09 | 58.5K |
| 13:15 | 4.08 | 4.08 | 4.08 | 4.08 | 89.0K |
| 13:20 | 4.07 | 4.10 | 4.07 | 4.10 | 22.5K |
| 13:30 | 4.07 | 4.07 | 4.07 | 4.07 | 23.5K |
| 13:40 | 4.08 | 4.08 | 4.08 | 4.08 | 0.5K |
| 13:45 | 4.09 | 4.09 | 4.08 | 4.08 | 65.5K |
| 13:50 | 4.07 | 4.07 | 4.07 | 4.07 | 2.0K |
| 13:55 | 4.10 | 4.10 | 4.10 | 4.10 | 80.0K |
| 14:00 | 4.08 | 4.10 | 4.08 | 4.10 | 13.0K |
| 14:05 | 4.11 | 4.11 | 4.10 | 4.10 | 1.5K |
| 14:15 | 4.09 | 4.09 | 4.09 | 4.09 | 42.0K |
| 14:20 | 4.08 | 4.08 | 4.08 | 4.08 | 2.0K |
| 14:30 | 4.09 | 4.09 | 4.09 | 4.09 | 17.0K |
| 14:55 | 4.08 | 4.09 | 4.08 | 4.09 | 84.5K |
| 15:00 | 4.08 | 4.08 | 4.03 | 4.05 | 1,720.5K |
| 15:05 | 4.04 | 4.04 | 4.03 | 4.03 | 97.5K |
| 15:10 | 4.03 | 4.03 | 4.02 | 4.03 | 15.0K |
| 15:15 | 4.00 | 4.02 | 4.00 | 4.02 | 218.5K |
| 15:20 | 4.03 | 4.03 | 4.02 | 4.02 | 103.0K |
| 15:25 | 4.01 | 4.02 | 4.01 | 4.02 | 149.5K |
| 15:35 | 4.03 | 4.03 | 4.03 | 4.03 | 0.5K |
| 15:40 | 4.02 | 4.02 | 4.02 | 4.02 | 79.5K |
| 15:45 | 4.01 | 4.04 | 4.01 | 4.04 | 420.5K |
| 15:50 | 4.03 | 4.05 | 4.03 | 4.04 | 44.5K |
| 15:55 | 4.03 | 4.04 | 4.01 | 4.01 | 362.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.03 | 4.40 | 4.03 | 4.10 | 15.6M |
| 2025-09-25 | 4.15 | 4.22 | 3.98 | 4.01 | 7.3M |
| 2025-09-24 | 4.18 | 4.36 | 4.06 | 4.15 | 8.0M |
| 2025-09-23 | 4.54 | 4.54 | 4.14 | 4.26 | 6.4M |
| 2025-09-22 | 4.46 | 4.52 | 4.32 | 4.44 | 7.0M |
| 2025-09-19 | 4.68 | 4.72 | 4.34 | 4.35 | 8.2M |
| 2025-09-18 | 4.69 | 4.76 | 4.54 | 4.68 | 8.4M |
| 2025-09-17 | 4.72 | 4.78 | 4.51 | 4.65 | 9.6M |
| 2025-09-16 | 4.60 | 4.85 | 4.56 | 4.64 | 18.2M |
| 2025-09-15 | 4.99 | 4.99 | 4.63 | 4.68 | 11.4M |
| 2025-09-12 | 4.37 | 5.26 | 4.37 | 4.88 | 53.5M |
| 2025-09-11 | 4.56 | 4.56 | 4.22 | 4.36 | 12.4M |
| 2025-09-10 | 4.58 | 4.68 | 4.36 | 4.45 | 10.9M |
| 2025-09-09 | 4.63 | 4.90 | 4.48 | 4.55 | 15.9M |
| 2025-09-08 | 4.71 | 4.84 | 4.50 | 4.62 | 14.6M |
| 2025-09-05 | 4.21 | 5.00 | 4.03 | 4.71 | 29.9M |
| 2025-09-04 | 4.31 | 4.34 | 4.02 | 4.10 | 9.8M |
| 2025-09-03 | 4.03 | 4.39 | 3.96 | 4.25 | 18.5M |
| 2025-09-02 | 4.10 | 4.26 | 3.91 | 3.98 | 9.0M |
| 2025-09-01 | 3.78 | 4.35 | 3.73 | 4.11 | 32.0M |
| 2025-08-29 | 3.93 | 3.95 | 3.71 | 3.73 | 3.9M |
| 2025-08-28 | 3.96 | 4.13 | 3.69 | 3.85 | 14.3M |
| 2025-08-27 | 4.07 | 4.07 | 3.83 | 3.85 | 3.6M |
| 2025-08-26 | 3.97 | 3.97 | 3.87 | 3.94 | 2.2M |
| 2025-08-25 | 3.79 | 3.99 | 3.79 | 3.96 | 6.3M |
| 2025-08-22 | 3.66 | 3.89 | 3.60 | 3.87 | 13.9M |
| 2025-08-21 | 3.70 | 3.72 | 3.58 | 3.62 | 5.4M |
| 2025-08-20 | 3.75 | 3.85 | 3.66 | 3.71 | 4.9M |
| 2025-08-19 | 4.08 | 4.09 | 3.80 | 3.84 | 14.0M |
| 2025-08-18 | 3.59 | 3.95 | 3.57 | 3.90 | 17.5M |
| 2025-08-15 | 3.62 | 3.72 | 3.57 | 3.59 | 3.3M |
| 2025-08-14 | 3.68 | 3.71 | 3.57 | 3.57 | 3.2M |
| 2025-08-13 | 3.63 | 3.71 | 3.63 | 3.68 | 3.7M |
| 2025-08-12 | 3.58 | 3.72 | 3.58 | 3.62 | 3.6M |
| 2025-08-11 | 3.56 | 3.64 | 3.56 | 3.58 | 1.6M |
| 2025-08-08 | 3.69 | 3.74 | 3.59 | 3.59 | 3.1M |
| 2025-08-07 | 3.79 | 3.79 | 3.70 | 3.70 | 2.3M |
| 2025-08-06 | 3.74 | 3.75 | 3.69 | 3.72 | 1.7M |
| 2025-08-05 | 3.76 | 3.76 | 3.69 | 3.74 | 1.8M |
| 2025-08-04 | 3.66 | 3.75 | 3.62 | 3.71 | 3.3M |
| 2025-08-01 | 3.64 | 3.84 | 3.64 | 3.69 | 6.8M |
| 2025-07-31 | 3.72 | 3.78 | 3.60 | 3.62 | 3.7M |
| 2025-07-30 | 3.70 | 3.79 | 3.68 | 3.71 | 2.9M |
| 2025-07-29 | 3.81 | 3.82 | 3.70 | 3.73 | 3.8M |
| 2025-07-28 | 3.88 | 3.88 | 3.79 | 3.79 | 3.5M |
| 2025-07-25 | 3.85 | 3.92 | 3.82 | 3.87 | 4.7M |
| 2025-07-24 | 3.80 | 3.91 | 3.80 | 3.85 | 5.7M |
| 2025-07-23 | 3.80 | 3.83 | 3.74 | 3.80 | 4.4M |
| 2025-07-22 | 3.86 | 3.91 | 3.77 | 3.79 | 5.5M |
| 2025-07-21 | 4.01 | 4.01 | 3.78 | 3.84 | 5.6M |
| 2025-07-18 | 3.86 | 3.97 | 3.83 | 3.85 | 4.0M |
| 2025-07-17 | 3.95 | 3.98 | 3.85 | 3.87 | 6.8M |
| 2025-07-16 | 4.10 | 4.21 | 3.96 | 3.96 | 12.8M |
| 2025-07-15 | 4.02 | 4.20 | 3.89 | 4.09 | 17.1M |
| 2025-07-14 | 3.97 | 4.01 | 3.83 | 3.94 | 9.2M |
| 2025-07-11 | 3.79 | 3.92 | 3.79 | 3.88 | 7.7M |
| 2025-07-10 | 3.78 | 3.82 | 3.71 | 3.79 | 7.4M |
| 2025-07-09 | 3.82 | 3.88 | 3.73 | 3.75 | 7.2M |
| 2025-07-08 | 3.81 | 3.88 | 3.71 | 3.77 | 7.1M |
| 2025-07-07 | 3.76 | 3.82 | 3.70 | 3.73 | 7.4M |
| 2025-07-04 | 3.80 | 4.26 | 3.71 | 3.81 | 77.8M |
| 2025-07-03 | 3.62 | 3.76 | 3.62 | 3.70 | 5.6M |
| 2025-07-02 | 3.60 | 3.83 | 3.60 | 3.63 | 7.2M |
| 2025-06-30 | 3.66 | 3.67 | 3.57 | 3.60 | 2.8M |
| 2025-06-27 | 3.53 | 3.63 | 3.51 | 3.57 | 3.5M |
| 2025-06-26 | 3.73 | 3.73 | 3.52 | 3.54 | 6.5M |
| 2025-06-25 | 3.72 | 3.76 | 3.67 | 3.73 | 3.7M |
| 2025-06-24 | 3.75 | 3.75 | 3.64 | 3.73 | 3.1M |
| 2025-06-23 | 3.59 | 3.75 | 3.50 | 3.63 | 2.6M |
| 2025-06-20 | 3.58 | 3.75 | 3.58 | 3.59 | 3.3M |
| 2025-06-19 | 3.97 | 3.97 | 3.65 | 3.70 | 7.8M |
| 2025-06-18 | 4.05 | 4.05 | 3.87 | 3.90 | 5.6M |
| 2025-06-17 | 3.99 | 4.30 | 3.92 | 3.96 | 32.1M |
| 2025-06-16 | 3.80 | 3.89 | 3.72 | 3.86 | 3.5M |
| 2025-06-13 | 4.01 | 4.08 | 3.75 | 3.81 | 6.7M |
| 2025-06-12 | 3.88 | 4.10 | 3.83 | 4.01 | 8.6M |
| 2025-06-11 | 3.96 | 4.03 | 3.89 | 3.90 | 4.1M |
| 2025-06-10 | 3.95 | 4.07 | 3.88 | 3.96 | 6.5M |
| 2025-06-09 | 3.91 | 3.98 | 3.90 | 3.95 | 3.1M |
| 2025-06-06 | 4.00 | 4.00 | 3.85 | 3.92 | 3.5M |
| 2025-06-05 | 4.13 | 4.13 | 3.91 | 3.97 | 3.4M |
| 2025-06-04 | 4.19 | 4.19 | 3.86 | 4.02 | 10.2M |
| 2025-06-03 | 3.96 | 4.13 | 3.96 | 4.09 | 4.5M |
| 2025-06-02 | 4.06 | 4.16 | 3.92 | 3.96 | 0.2M |
| 2025-05-30 | 4.00 | 4.32 | 3.89 | 4.06 | 18.9M |
| 2025-05-29 | 3.78 | 3.95 | 3.71 | 3.94 | 8.1M |
| 2025-05-28 | 3.79 | 4.05 | 3.64 | 3.75 | 18.0M |
| 2025-05-27 | 3.70 | 3.76 | 3.66 | 3.67 | 2.2M |
| 2025-05-26 | 3.83 | 3.88 | 3.65 | 3.71 | 4.3M |
| 2025-05-23 | 4.10 | 4.10 | 3.84 | 3.84 | 5.9M |
| 2025-05-22 | 4.21 | 4.25 | 4.03 | 4.07 | 4.8M |
| 2025-05-21 | 4.23 | 4.31 | 4.14 | 4.17 | 5.0M |
| 2025-05-20 | 4.13 | 4.34 | 4.12 | 4.19 | 6.5M |
| 2025-05-19 | 4.18 | 4.20 | 4.13 | 4.13 | 1.6M |
| 2025-05-16 | 4.30 | 4.30 | 4.18 | 4.21 | 2.6M |
| 2025-05-15 | 4.32 | 4.33 | 4.14 | 4.23 | 2.9M |
| 2025-05-14 | 4.37 | 4.37 | 4.25 | 4.32 | 4.7M |
| 2025-05-13 | 4.40 | 4.79 | 4.29 | 4.29 | 15.2M |
| 2025-05-12 | 4.37 | 4.40 | 4.25 | 4.33 | 5.5M |
| 2025-05-09 | 4.28 | 4.88 | 4.24 | 4.36 | 18.2M |
| 2025-05-08 | 4.32 | 4.45 | 4.21 | 4.30 | 6.1M |
| 2025-05-07 | 4.59 | 4.59 | 4.20 | 4.25 | 9.4M |
| 2025-05-06 | 4.75 | 4.75 | 4.33 | 4.45 | 12.2M |
| 2025-05-02 | 4.62 | 4.78 | 4.60 | 4.74 | 0.4M |
| 2025-04-30 | 4.87 | 5.33 | 4.65 | 4.67 | 41.8M |
| 2025-04-29 | 4.61 | 4.70 | 4.54 | 4.65 | 7.4M |
| 2025-04-28 | 4.58 | 4.94 | 4.43 | 4.57 | 19.3M |
| 2025-04-25 | 4.81 | 5.08 | 4.49 | 4.57 | 34.5M |
| 2025-04-24 | 4.21 | 5.59 | 4.03 | 4.80 | 83.0M |
| 2025-04-23 | 4.26 | 4.28 | 4.08 | 4.13 | 7.4M |
| 2025-04-22 | 4.42 | 4.42 | 4.12 | 4.17 | 11.1M |
| 2025-04-17 | 5.20 | 5.44 | 4.36 | 4.38 | 29.3M |
| 2025-04-16 | 4.65 | 6.20 | 4.50 | 5.24 | 95.2M |
| 2025-04-15 | 3.58 | 4.92 | 3.48 | 4.85 | 63.1M |
| 2025-04-14 | 3.39 | 3.46 | 3.31 | 3.35 | 3.1M |
| 2025-04-11 | 3.38 | 3.47 | 3.29 | 3.29 | 3.0M |
| 2025-04-10 | 3.33 | 3.60 | 3.31 | 3.33 | 6.1M |
| 2025-04-09 | 3.06 | 3.21 | 2.91 | 3.14 | 4.1M |
| 2025-04-08 | 2.92 | 3.22 | 2.92 | 3.06 | 7.8M |
| 2025-04-07 | 3.60 | 3.69 | 2.80 | 2.81 | 8.4M |
| 2025-04-03 | 4.11 | 4.13 | 3.92 | 3.99 | 3.9M |
| 2025-04-02 | 4.00 | 4.40 | 3.98 | 4.14 | 9.7M |
| 2025-04-01 | 4.20 | 4.31 | 3.95 | 3.99 | 6.0M |
| 2025-03-31 | 4.50 | 4.50 | 4.05 | 4.08 | 4.6M |
| 2025-03-28 | 4.81 | 4.81 | 4.36 | 4.50 | 7.9M |
| 2025-03-27 | 4.95 | 4.95 | 4.74 | 4.78 | 3.8M |
| 2025-03-26 | 4.78 | 5.16 | 4.77 | 4.85 | 9.0M |
| 2025-03-25 | 5.27 | 5.27 | 4.66 | 4.77 | 8.2M |
| 2025-03-24 | 5.86 | 5.96 | 5.13 | 5.18 | 20.8M |
| 2025-03-21 | 5.20 | 6.05 | 5.14 | 5.42 | 43.5M |
| 2025-03-20 | 4.81 | 5.62 | 4.69 | 5.09 | 30.4M |
| 2025-03-19 | 4.83 | 4.85 | 4.66 | 4.79 | 4.4M |
| 2025-03-18 | 4.85 | 4.98 | 4.66 | 4.77 | 5.0M |
| 2025-03-17 | 5.19 | 5.22 | 4.71 | 4.75 | 5.4M |
| 2025-03-14 | 5.60 | 5.62 | 5.06 | 5.15 | 8.6M |
| 2025-03-13 | 5.28 | 6.28 | 5.28 | 5.54 | 26.8M |
| 2025-03-12 | 5.78 | 5.90 | 5.25 | 5.29 | 9.4M |
| 2025-03-11 | 6.41 | 6.90 | 5.63 | 5.75 | 13.8M |
| 2025-03-10 | 5.08 | 7.55 | 5.08 | 6.22 | 18.0M |
| 2025-03-07 | 4.52 | 4.60 | 4.34 | 4.42 | 0.7M |
| 2025-03-06 | 4.50 | 4.76 | 4.50 | 4.60 | 0.9M |
| 2025-03-05 | 4.50 | 4.69 | 4.39 | 4.51 | 0.7M |
| 2025-03-04 | 4.40 | 4.71 | 4.23 | 4.56 | 0.7M |
| 2025-03-03 | 4.17 | 4.55 | 4.17 | 4.50 | 0.8M |
| 2025-02-28 | 4.50 | 4.50 | 4.09 | 4.24 | 0.4M |
| 2025-02-27 | 4.27 | 4.52 | 4.27 | 4.49 | 0.9M |
| 2025-02-26 | 4.10 | 4.34 | 4.07 | 4.24 | 0.5M |
| 2025-02-25 | 4.13 | 4.19 | 4.06 | 4.10 | 0.2M |
| 2025-02-24 | 4.12 | 4.19 | 4.02 | 4.14 | 0.3M |
| 2025-02-21 | 4.12 | 4.27 | 4.03 | 4.12 | 0.4M |
| 2025-02-20 | 4.08 | 4.16 | 3.91 | 4.12 | 0.5M |
| 2025-02-19 | 4.20 | 4.20 | 4.00 | 4.09 | 0.6M |
| 2025-02-18 | 4.23 | 4.37 | 4.00 | 4.20 | 1.6M |
| 2025-02-17 | 3.55 | 4.29 | 3.55 | 4.23 | 2.1M |
| 2025-02-14 | 3.05 | 3.69 | 3.05 | 3.60 | 0.8M |
| 2025-02-13 | 3.25 | 3.29 | 2.97 | 3.13 | 0.7M |
| 2025-02-12 | 3.30 | 3.42 | 3.23 | 3.26 | 0.7M |
| 2025-02-11 | 3.55 | 3.55 | 3.25 | 3.29 | 0.8M |
| 2025-02-10 | 3.40 | 3.70 | 2.91 | 3.55 | 0.8M |
| 2025-02-07 | 2.85 | 3.35 | 2.77 | 3.31 | 0.8M |
| 2025-02-06 | 2.68 | 2.90 | 2.68 | 2.76 | 0.7M |
| 2025-02-05 | 2.60 | 2.75 | 2.54 | 2.71 | 0.7M |
| 2025-02-04 | 2.55 | 2.89 | 2.55 | 2.68 | 0.7M |
| 2025-02-03 | 2.65 | 2.66 | 2.48 | 2.63 | 0.0M |
| 2025-01-28 | 2.82 | 2.88 | 2.70 | 2.70 | 0.1M |
| 2025-01-27 | 2.80 | 2.90 | 2.70 | 2.76 | 0.1M |
| 2025-01-24 | 2.68 | 2.79 | 2.64 | 2.78 | 0.0M |
| 2025-01-23 | 2.50 | 2.90 | 2.50 | 2.81 | 0.2M |
| 2025-01-22 | 2.48 | 2.65 | 2.40 | 2.56 | 0.2M |
| 2025-01-21 | 2.25 | 2.79 | 2.22 | 2.48 | 0.3M |
| 2025-01-20 | 2.05 | 2.39 | 2.00 | 2.25 | 0.4M |
| 2025-01-17 | 2.00 | 2.13 | 1.96 | 2.00 | 0.6M |
| 2025-01-16 | 2.18 | 2.34 | 1.77 | 2.01 | 0.7M |
| 2025-01-15 | 2.15 | 2.20 | 1.99 | 2.07 | 0.3M |
| 2025-01-14 | 2.20 | 2.30 | 2.00 | 2.09 | 0.8M |
| 2025-01-13 | 2.50 | 2.50 | 1.60 | 2.18 | 1.8M |
| 2025-01-10 | 4.35 | 4.35 | 2.15 | 2.43 | 1.4M |
| 2025-01-09 | 4.20 | 4.45 | 4.02 | 4.43 | 0.7M |
| 2025-01-08 | 4.35 | 4.44 | 4.00 | 4.22 | 0.8M |
| 2025-01-07 | 4.80 | 4.80 | 4.20 | 4.31 | 0.7M |
| 2025-01-06 | 5.40 | 5.50 | 4.43 | 4.85 | 0.9M |
| 2025-01-03 | 5.25 | 5.48 | 5.09 | 5.45 | 0.7M |
| 2025-01-02 | 6.55 | 6.55 | 5.20 | 5.30 | 0.7M |