8.60
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:55 | 9.15 | 9.20 | 9.15 | 9.20 | 210.4K |
| 10:00 | 9.20 | 9.25 | 9.20 | 9.25 | 100.4K |
| 10:05 | 9.25 | 9.35 | 9.25 | 9.35 | 171.7K |
| 10:10 | 9.30 | 9.35 | 9.30 | 9.35 | 40.6K |
| 10:15 | 9.35 | 9.35 | 9.35 | 9.35 | 21.1K |
| 10:20 | 9.30 | 9.35 | 9.30 | 9.35 | 9.0K |
| 10:25 | 9.35 | 9.35 | 9.35 | 9.35 | 0.4K |
| 10:30 | 9.30 | 9.30 | 9.30 | 9.30 | 56.4K |
| 10:35 | 9.30 | 9.30 | 9.25 | 9.25 | 65.4K |
| 10:40 | 9.25 | 9.25 | 9.20 | 9.25 | 84.6K |
| 10:45 | 9.20 | 9.25 | 9.20 | 9.20 | 22.1K |
| 10:50 | 9.20 | 9.20 | 9.20 | 9.20 | 0.5K |
| 10:55 | 9.25 | 9.25 | 9.25 | 9.25 | 1.0K |
| 11:00 | 9.20 | 9.20 | 9.20 | 9.20 | 17.7K |
| 11:05 | 9.15 | 9.20 | 9.15 | 9.20 | 116.7K |
| 11:10 | 9.20 | 9.20 | 9.20 | 9.20 | 18.8K |
| 11:15 | 9.20 | 9.20 | 9.15 | 9.15 | 160.2K |
| 11:20 | 9.10 | 9.15 | 9.10 | 9.10 | 102.0K |
| 11:25 | 9.10 | 9.15 | 9.10 | 9.10 | 40.2K |
| 11:30 | 9.10 | 9.10 | 9.10 | 9.10 | 51.2K |
| 11:35 | 9.10 | 9.10 | 9.05 | 9.10 | 7.7K |
| 11:40 | 9.10 | 9.10 | 9.05 | 9.05 | 13.4K |
| 11:45 | 9.05 | 9.10 | 9.05 | 9.10 | 6.5K |
| 11:50 | 9.10 | 9.15 | 9.10 | 9.15 | 45.0K |
| 11:55 | 9.15 | 9.15 | 9.15 | 9.15 | 0.9K |
| 12:00 | 9.10 | 9.10 | 9.10 | 9.10 | 54.0K |
| 12:05 | 9.10 | 9.10 | 9.10 | 9.10 | 3.0K |
| 12:10 | 9.15 | 9.15 | 9.10 | 9.10 | 3.1K |
| 12:15 | 9.10 | 9.10 | 9.10 | 9.10 | 1.3K |
| 12:20 | 9.10 | 9.10 | 9.10 | 9.10 | 6.6K |
| 12:25 | 9.10 | 9.10 | 9.10 | 9.10 | 8.0K |
| 13:55 | 9.15 | 9.15 | 9.15 | 9.15 | 61.1K |
| 14:00 | 9.20 | 9.20 | 9.20 | 9.20 | 1.5K |
| 14:05 | 9.20 | 9.25 | 9.20 | 9.20 | 95.8K |
| 14:10 | 9.25 | 9.25 | 9.20 | 9.25 | 33.3K |
| 14:15 | 9.25 | 9.25 | 9.15 | 9.15 | 126.8K |
| 14:20 | 9.20 | 9.20 | 9.15 | 9.20 | 10.8K |
| 14:25 | 9.20 | 9.20 | 9.20 | 9.20 | 2.5K |
| 14:30 | 9.20 | 9.20 | 9.20 | 9.20 | 14.8K |
| 14:35 | 9.20 | 9.25 | 9.20 | 9.25 | 43.2K |
| 14:40 | 9.25 | 9.25 | 9.20 | 9.20 | 24.1K |
| 14:45 | 9.20 | 9.20 | 9.20 | 9.20 | 30.0K |
| 14:50 | 9.20 | 9.20 | 9.20 | 9.20 | 2.0K |
| 14:55 | 9.20 | 9.20 | 9.20 | 9.20 | 0.5K |
| 15:00 | 9.15 | 9.15 | 9.15 | 9.15 | 3.7K |
| 15:05 | 9.15 | 9.15 | 9.15 | 9.15 | 47.2K |
| 15:10 | 9.20 | 9.25 | 9.20 | 9.25 | 76.1K |
| 15:15 | 9.25 | 9.25 | 9.20 | 9.20 | 45.9K |
| 15:30 | 9.20 | 9.25 | 9.20 | 9.25 | 5.3K |
| 15:40 | 9.20 | 9.20 | 9.20 | 9.20 | 14.1K |
| 15:45 | 9.20 | 9.20 | 9.15 | 9.15 | 52.4K |
| 15:50 | 9.15 | 9.15 | 9.15 | 9.15 | 1.5K |
| 15:55 | 9.15 | 9.15 | 9.15 | 9.15 | 2.3K |
| 16:00 | 9.15 | 9.20 | 9.15 | 9.15 | 42.4K |
| 16:05 | 9.15 | 9.15 | 9.05 | 9.10 | 233.6K |
| 16:10 | 9.10 | 9.15 | 9.10 | 9.10 | 38.1K |
| 16:15 | 9.15 | 9.15 | 9.10 | 9.10 | 56.6K |
| 16:20 | 9.10 | 9.10 | 9.10 | 9.10 | 13.2K |
| 16:25 | 9.10 | 9.15 | 9.10 | 9.15 | 60.0K |
| 16:35 | 9.10 | 9.10 | 9.10 | 9.10 | 120.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-10-01 | 9.15 | 9.20 | 8.60 | 8.60 | 2.4M |
| 2025-09-30 | 9.10 | 9.45 | 9.00 | 9.10 | 4.4M |
| 2025-09-29 | 9.15 | 9.40 | 8.90 | 9.10 | 2.4M |
| 2025-09-26 | 9.20 | 9.35 | 9.05 | 9.10 | 2.7M |
| 2025-09-25 | 8.90 | 9.65 | 8.85 | 9.25 | 5.1M |
| 2025-09-24 | 8.70 | 9.25 | 8.65 | 8.80 | 3.2M |
| 2025-09-23 | 8.95 | 9.20 | 8.65 | 8.70 | 2.1M |
| 2025-09-22 | 9.40 | 9.45 | 8.80 | 8.95 | 4.7M |
| 2025-09-19 | 9.60 | 10.00 | 9.35 | 9.35 | 9.9M |
| 2025-09-18 | 8.60 | 10.10 | 8.60 | 9.70 | 8.5M |
| 2025-09-17 | 7.80 | 8.70 | 7.80 | 8.65 | 4.5M |
| 2025-09-16 | 7.85 | 7.95 | 7.70 | 7.85 | 1.4M |
| 2025-09-15 | 8.25 | 8.25 | 7.80 | 7.85 | 1.0M |
| 2025-09-12 | 8.30 | 8.55 | 8.20 | 8.20 | 1.1M |
| 2025-09-11 | 8.45 | 8.45 | 8.20 | 8.20 | 0.3M |
| 2025-09-10 | 8.35 | 8.50 | 8.25 | 8.35 | 0.5M |
| 2025-09-09 | 8.30 | 8.75 | 8.25 | 8.40 | 1.2M |
| 2025-09-08 | 7.85 | 8.20 | 7.80 | 8.10 | 1.9M |
| 2025-09-05 | 7.30 | 7.70 | 7.25 | 7.60 | 1.6M |
| 2025-09-04 | 6.95 | 7.40 | 6.95 | 7.15 | 1.3M |
| 2025-09-03 | 6.95 | 6.95 | 6.90 | 6.90 | 0.1M |
| 2025-09-02 | 6.90 | 6.95 | 6.85 | 6.85 | 0.1M |
| 2025-09-01 | 6.90 | 6.95 | 6.85 | 6.85 | 0.0M |
| 2025-08-29 | 6.80 | 6.90 | 6.80 | 6.85 | 0.1M |
| 2025-08-28 | 6.75 | 6.90 | 6.75 | 6.80 | 0.1M |
| 2025-08-27 | 7.00 | 7.05 | 6.80 | 6.80 | 0.3M |
| 2025-08-26 | 7.05 | 7.15 | 7.00 | 7.00 | 0.2M |
| 2025-08-25 | 7.10 | 7.15 | 7.00 | 7.05 | 0.5M |
| 2025-08-22 | 7.20 | 7.20 | 7.10 | 7.10 | 0.1M |
| 2025-08-21 | 7.10 | 7.25 | 7.10 | 7.15 | 0.4M |
| 2025-08-20 | 7.20 | 7.20 | 7.05 | 7.10 | 0.1M |
| 2025-08-19 | 7.00 | 7.15 | 7.00 | 7.05 | 0.1M |
| 2025-08-18 | 7.10 | 7.15 | 7.05 | 7.05 | 0.1M |
| 2025-08-15 | 7.15 | 7.25 | 7.05 | 7.10 | 0.3M |
| 2025-08-14 | 7.20 | 7.25 | 7.00 | 7.15 | 0.2M |
| 2025-08-13 | 7.20 | 7.25 | 7.15 | 7.15 | 0.1M |
| 2025-08-08 | 7.15 | 7.30 | 7.15 | 7.25 | 0.1M |
| 2025-08-07 | 7.30 | 7.45 | 7.20 | 7.25 | 0.4M |
| 2025-08-06 | 7.15 | 7.30 | 7.10 | 7.25 | 0.3M |
| 2025-08-05 | 7.20 | 7.20 | 7.10 | 7.15 | 0.2M |
| 2025-08-04 | 7.15 | 7.25 | 7.05 | 7.25 | 0.3M |
| 2025-08-01 | 7.10 | 7.15 | 7.05 | 7.05 | 0.2M |
| 2025-07-31 | 7.15 | 7.20 | 7.00 | 7.05 | 0.3M |
| 2025-07-30 | 7.10 | 7.20 | 7.00 | 7.15 | 0.6M |
| 2025-07-29 | 7.10 | 7.10 | 7.05 | 7.10 | 0.1M |
| 2025-07-25 | 7.10 | 7.15 | 7.05 | 7.10 | 0.1M |
| 2025-07-24 | 7.15 | 7.15 | 7.00 | 7.10 | 0.3M |
| 2025-07-23 | 7.20 | 7.35 | 7.10 | 7.20 | 0.3M |
| 2025-07-22 | 7.45 | 7.45 | 7.15 | 7.25 | 0.3M |
| 2025-07-21 | 7.45 | 7.55 | 7.35 | 7.45 | 0.4M |
| 2025-07-18 | 7.35 | 7.55 | 7.35 | 7.45 | 0.5M |
| 2025-07-17 | 7.35 | 7.50 | 7.25 | 7.35 | 0.4M |
| 2025-07-16 | 7.75 | 7.75 | 7.35 | 7.40 | 0.4M |
| 2025-07-15 | 7.30 | 7.70 | 7.30 | 7.65 | 1.3M |
| 2025-07-14 | 7.40 | 7.45 | 7.20 | 7.35 | 0.2M |
| 2025-07-11 | 7.40 | 7.45 | 7.30 | 7.40 | 0.1M |
| 2025-07-09 | 7.55 | 7.55 | 7.35 | 7.50 | 0.0M |
| 2025-07-08 | 7.50 | 7.50 | 7.45 | 7.50 | 0.1M |
| 2025-07-07 | 7.55 | 7.55 | 7.50 | 7.55 | 0.0M |
| 2025-07-04 | 7.60 | 7.60 | 7.50 | 7.60 | 0.1M |
| 2025-07-03 | 7.50 | 7.65 | 7.45 | 7.60 | 0.2M |
| 2025-07-02 | 7.50 | 7.55 | 7.40 | 7.55 | 0.1M |
| 2025-07-01 | 7.40 | 7.65 | 7.35 | 7.55 | 0.2M |
| 2025-06-30 | 7.35 | 7.45 | 7.30 | 7.45 | 0.2M |
| 2025-06-27 | 7.40 | 7.40 | 7.20 | 7.25 | 0.2M |
| 2025-06-26 | 7.15 | 7.45 | 7.05 | 7.35 | 0.2M |
| 2025-06-25 | 7.20 | 7.20 | 7.05 | 7.10 | 0.1M |
| 2025-06-24 | 7.20 | 7.50 | 7.10 | 7.20 | 0.1M |
| 2025-06-23 | 7.45 | 7.45 | 7.00 | 7.20 | 0.2M |
| 2025-06-20 | 7.60 | 7.85 | 7.10 | 7.30 | 1.3M |
| 2025-06-19 | 7.80 | 7.80 | 7.60 | 7.60 | 0.1M |
| 2025-06-18 | 8.05 | 8.05 | 7.90 | 8.00 | 0.2M |
| 2025-06-17 | 8.15 | 8.15 | 8.05 | 8.10 | 0.0M |
| 2025-06-16 | 8.15 | 8.15 | 8.00 | 8.15 | 0.1M |
| 2025-06-13 | 8.45 | 8.45 | 8.15 | 8.35 | 0.1M |
| 2025-06-12 | 8.25 | 8.80 | 8.25 | 8.45 | 0.4M |
| 2025-06-11 | 8.35 | 8.40 | 8.20 | 8.35 | 0.1M |
| 2025-06-10 | 8.30 | 8.40 | 8.25 | 8.35 | 0.1M |
| 2025-06-09 | 8.25 | 8.40 | 8.25 | 8.30 | 0.2M |
| 2025-06-06 | 8.35 | 8.40 | 8.25 | 8.35 | 0.2M |
| 2025-06-05 | 8.30 | 8.55 | 8.30 | 8.45 | 0.2M |
| 2025-06-04 | 8.60 | 8.70 | 8.55 | 8.60 | 0.3M |
| 2025-05-30 | 8.55 | 8.75 | 8.55 | 8.60 | 0.2M |
| 2025-05-29 | 8.60 | 8.90 | 8.50 | 8.60 | 0.2M |
| 2025-05-28 | 8.65 | 8.80 | 8.65 | 8.75 | 0.1M |
| 2025-05-27 | 9.05 | 9.05 | 8.70 | 8.70 | 0.0M |
| 2025-05-26 | 8.85 | 9.20 | 8.80 | 8.90 | 0.0M |
| 2025-05-23 | 8.95 | 9.20 | 8.85 | 8.90 | 0.0M |
| 2025-05-22 | 8.80 | 9.05 | 8.80 | 9.00 | 0.3M |
| 2025-05-21 | 9.25 | 9.35 | 8.75 | 9.05 | 0.3M |
| 2025-05-20 | 9.80 | 9.80 | 9.30 | 9.35 | 0.4M |
| 2025-05-19 | 9.80 | 9.95 | 9.70 | 9.80 | 0.0M |
| 2025-05-16 | 10.00 | 10.00 | 9.65 | 9.95 | 0.3M |
| 2025-05-15 | 10.20 | 10.20 | 9.90 | 10.00 | 0.4M |
| 2025-05-14 | 9.80 | 10.30 | 9.80 | 10.20 | 0.5M |
| 2025-05-13 | 9.65 | 9.75 | 9.60 | 9.75 | 0.1M |
| 2025-05-09 | 9.40 | 9.65 | 9.30 | 9.65 | 0.0M |
| 2025-05-08 | 9.50 | 9.50 | 9.35 | 9.45 | 0.1M |
| 2025-05-07 | 9.35 | 9.55 | 9.35 | 9.50 | 0.1M |
| 2025-05-06 | 9.25 | 9.35 | 9.10 | 9.35 | 0.2M |
| 2025-05-02 | 9.40 | 9.40 | 9.15 | 9.15 | 0.1M |
| 2025-04-30 | 9.40 | 9.45 | 9.25 | 9.40 | 0.1M |
| 2025-04-29 | 9.80 | 9.80 | 9.15 | 9.40 | 0.2M |
| 2025-04-28 | 9.75 | 9.80 | 9.65 | 9.70 | 0.1M |
| 2025-04-25 | 9.65 | 9.75 | 9.50 | 9.65 | 0.1M |
| 2025-04-24 | 9.35 | 9.60 | 9.35 | 9.60 | 0.5M |
| 2025-04-23 | 9.30 | 9.45 | 9.30 | 9.35 | 0.3M |
| 2025-04-22 | 9.00 | 9.30 | 8.95 | 9.25 | 0.2M |
| 2025-04-21 | 9.40 | 9.40 | 8.90 | 8.90 | 0.4M |
| 2025-04-18 | 7.85 | 8.70 | 7.85 | 8.70 | 0.5M |
| 2025-04-17 | 7.95 | 8.00 | 7.80 | 7.85 | 0.1M |
| 2025-04-16 | 7.15 | 7.95 | 7.15 | 7.95 | 0.4M |
| 2025-04-11 | 6.80 | 7.30 | 6.70 | 7.00 | 0.5M |
| 2025-04-10 | 6.70 | 7.00 | 6.70 | 6.95 | 0.1M |
| 2025-04-09 | 6.35 | 7.10 | 6.30 | 6.60 | 0.2M |
| 2025-04-08 | 6.95 | 7.00 | 6.05 | 6.40 | 0.7M |
| 2025-04-04 | 6.95 | 7.05 | 6.95 | 7.05 | 0.2M |
| 2025-04-03 | 6.70 | 7.10 | 6.70 | 6.90 | 0.3M |
| 2025-04-02 | 6.70 | 6.80 | 6.70 | 6.70 | 0.2M |
| 2025-04-01 | 6.60 | 6.75 | 6.55 | 6.70 | 0.2M |
| 2025-03-31 | 6.75 | 6.80 | 6.60 | 6.60 | 0.1M |
| 2025-03-28 | 6.95 | 6.95 | 6.80 | 6.80 | 0.2M |
| 2025-03-27 | 6.95 | 7.00 | 6.90 | 6.95 | 0.1M |
| 2025-03-26 | 7.00 | 7.10 | 6.90 | 6.95 | 0.1M |
| 2025-03-25 | 7.05 | 7.05 | 6.90 | 6.90 | 0.2M |
| 2025-03-24 | 7.00 | 7.10 | 7.00 | 7.05 | 0.2M |
| 2025-03-21 | 7.10 | 7.10 | 7.00 | 7.00 | 0.2M |
| 2025-03-20 | 7.00 | 7.20 | 7.00 | 7.00 | 0.3M |
| 2025-03-19 | 7.10 | 7.25 | 7.00 | 7.00 | 0.6M |
| 2025-03-18 | 7.00 | 7.15 | 6.95 | 7.05 | 0.2M |
| 2025-03-17 | 6.95 | 7.10 | 6.95 | 7.00 | 0.1M |
| 2025-03-14 | 7.00 | 7.10 | 6.85 | 6.95 | 0.4M |
| 2025-03-13 | 7.20 | 7.30 | 7.00 | 7.00 | 0.2M |
| 2025-03-12 | 7.40 | 7.40 | 7.20 | 7.20 | 0.2M |
| 2025-03-11 | 7.40 | 7.50 | 7.35 | 7.35 | 0.1M |
| 2025-03-10 | 7.60 | 7.85 | 7.50 | 7.50 | 0.1M |
| 2025-03-07 | 7.65 | 7.70 | 7.55 | 7.70 | 0.1M |
| 2025-03-06 | 7.70 | 7.70 | 7.55 | 7.65 | 0.2M |
| 2025-03-05 | 7.50 | 7.75 | 7.40 | 7.65 | 0.5M |
| 2025-03-04 | 7.60 | 7.65 | 7.45 | 7.45 | 0.4M |
| 2025-03-03 | 7.80 | 7.85 | 7.65 | 7.65 | 0.3M |
| 2025-02-28 | 7.95 | 8.00 | 7.85 | 7.95 | 0.2M |
| 2025-02-27 | 8.20 | 8.20 | 7.95 | 8.00 | 0.3M |
| 2025-02-26 | 8.25 | 8.35 | 8.20 | 8.20 | 0.2M |
| 2025-02-25 | 8.50 | 8.50 | 8.25 | 8.30 | 0.3M |
| 2025-02-24 | 8.35 | 8.45 | 8.15 | 8.45 | 0.3M |
| 2025-02-21 | 8.00 | 8.25 | 7.95 | 8.25 | 0.3M |
| 2025-02-20 | 8.20 | 8.35 | 7.95 | 8.00 | 0.8M |
| 2025-02-19 | 8.10 | 8.40 | 8.10 | 8.15 | 0.7M |
| 2025-02-18 | 8.15 | 8.30 | 8.10 | 8.10 | 0.4M |
| 2025-02-17 | 7.80 | 8.20 | 7.80 | 8.20 | 0.4M |
| 2025-02-14 | 7.95 | 8.10 | 7.85 | 7.95 | 0.2M |
| 2025-02-13 | 8.35 | 8.35 | 7.90 | 7.95 | 0.7M |
| 2025-02-11 | 8.30 | 8.30 | 8.20 | 8.30 | 0.1M |
| 2025-02-10 | 8.10 | 8.25 | 8.00 | 8.20 | 0.3M |
| 2025-02-07 | 8.05 | 8.15 | 7.95 | 8.15 | 0.5M |
| 2025-02-06 | 8.20 | 8.20 | 7.80 | 8.00 | 0.7M |
| 2025-02-05 | 8.45 | 8.60 | 8.15 | 8.20 | 0.4M |
| 2025-02-04 | 8.75 | 8.80 | 8.45 | 8.45 | 0.3M |
| 2025-02-03 | 8.80 | 8.90 | 8.70 | 8.70 | 0.2M |
| 2025-01-31 | 9.00 | 9.05 | 8.90 | 8.95 | 0.1M |
| 2025-01-30 | 8.95 | 9.05 | 8.85 | 9.00 | 0.2M |
| 2025-01-29 | 9.05 | 9.05 | 8.90 | 9.00 | 0.2M |
| 2025-01-28 | 9.15 | 9.20 | 9.00 | 9.05 | 0.2M |
| 2025-01-27 | 9.25 | 9.30 | 9.15 | 9.20 | 0.1M |
| 2025-01-24 | 9.20 | 9.50 | 9.20 | 9.30 | 0.2M |
| 2025-01-23 | 9.30 | 9.50 | 9.20 | 9.30 | 0.1M |
| 2025-01-22 | 9.30 | 9.50 | 9.25 | 9.35 | 0.1M |
| 2025-01-21 | 9.00 | 9.45 | 9.00 | 9.40 | 0.2M |
| 2025-01-20 | 9.15 | 9.15 | 9.00 | 9.05 | 0.3M |
| 2025-01-17 | 9.35 | 9.40 | 9.20 | 9.20 | 0.1M |
| 2025-01-16 | 9.50 | 9.55 | 9.30 | 9.40 | 0.2M |
| 2025-01-15 | 9.65 | 9.70 | 9.30 | 9.40 | 0.3M |
| 2025-01-14 | 9.80 | 9.95 | 9.65 | 9.65 | 0.1M |
| 2025-01-13 | 9.65 | 9.90 | 9.65 | 9.75 | 0.1M |
| 2025-01-10 | 9.85 | 9.90 | 9.70 | 9.80 | 0.1M |
| 2025-01-09 | 10.20 | 10.20 | 9.70 | 9.85 | 0.3M |
| 2025-01-08 | 10.30 | 10.30 | 10.00 | 10.10 | 0.3M |
| 2025-01-07 | 9.90 | 10.30 | 9.90 | 10.10 | 0.2M |
| 2025-01-06 | 10.20 | 10.30 | 9.85 | 9.90 | 0.3M |
| 2025-01-03 | 10.50 | 10.70 | 10.20 | 10.20 | 0.4M |
| 2025-01-02 | 10.40 | 10.70 | 10.30 | 10.50 | 0.1M |