| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
2.57 |
2.57 |
2.55 |
2.55 |
4,922.5K |
| 09:35 |
2.55 |
2.56 |
2.53 |
2.53 |
5,681.2K |
| 09:40 |
2.53 |
2.55 |
2.53 |
2.54 |
4,372.5K |
| 09:45 |
2.54 |
2.55 |
2.53 |
2.54 |
3,198.8K |
| 09:50 |
2.53 |
2.54 |
2.52 |
2.52 |
6,575.4K |
| 09:55 |
2.52 |
2.53 |
2.50 |
2.50 |
8,127.6K |
| 10:00 |
2.50 |
2.51 |
2.49 |
2.51 |
8,886.7K |
| 10:05 |
2.50 |
2.51 |
2.49 |
2.49 |
4,090.0K |
| 10:10 |
2.50 |
2.50 |
2.49 |
2.49 |
5,134.1K |
| 10:15 |
2.49 |
2.50 |
2.48 |
2.48 |
4,472.6K |
| 10:20 |
2.49 |
2.49 |
2.48 |
2.49 |
1,428.7K |
| 10:25 |
2.48 |
2.48 |
2.46 |
2.47 |
10,726.7K |
| 10:30 |
2.46 |
2.47 |
2.45 |
2.46 |
4,272.0K |
| 10:35 |
2.46 |
2.48 |
2.46 |
2.46 |
3,076.7K |
| 10:40 |
2.46 |
2.48 |
2.46 |
2.48 |
1,730.6K |
| 10:45 |
2.47 |
2.48 |
2.47 |
2.48 |
937.0K |
| 10:50 |
2.47 |
2.48 |
2.47 |
2.48 |
1,740.0K |
| 10:55 |
2.48 |
2.48 |
2.47 |
2.47 |
1,185.1K |
| 11:00 |
2.47 |
2.48 |
2.47 |
2.48 |
972.9K |
| 11:05 |
2.48 |
2.48 |
2.47 |
2.47 |
930.7K |
| 11:10 |
2.48 |
2.49 |
2.47 |
2.48 |
2,196.6K |
| 11:15 |
2.48 |
2.48 |
2.47 |
2.48 |
344.5K |
| 11:20 |
2.48 |
2.48 |
2.47 |
2.47 |
655.9K |
| 11:25 |
2.48 |
2.48 |
2.46 |
2.47 |
2,256.6K |
| 13:00 |
2.47 |
2.47 |
2.46 |
2.46 |
2,072.7K |
| 13:05 |
2.46 |
2.47 |
2.45 |
2.46 |
4,097.9K |
| 13:10 |
2.45 |
2.47 |
2.45 |
2.47 |
1,566.9K |
| 13:15 |
2.46 |
2.47 |
2.46 |
2.47 |
680.9K |
| 13:20 |
2.46 |
2.47 |
2.46 |
2.46 |
317.8K |
| 13:25 |
2.47 |
2.48 |
2.46 |
2.47 |
2,059.7K |
| 13:30 |
2.47 |
2.48 |
2.47 |
2.47 |
864.2K |
| 13:35 |
2.48 |
2.48 |
2.46 |
2.46 |
1,632.7K |
| 13:40 |
2.47 |
2.47 |
2.45 |
2.46 |
2,532.7K |
| 13:45 |
2.45 |
2.46 |
2.45 |
2.46 |
894.1K |
| 13:50 |
2.46 |
2.47 |
2.45 |
2.46 |
1,760.3K |
| 13:55 |
2.46 |
2.47 |
2.45 |
2.46 |
909.7K |
| 14:00 |
2.46 |
2.47 |
2.46 |
2.46 |
1,610.5K |
| 14:05 |
2.46 |
2.47 |
2.45 |
2.46 |
1,510.6K |
| 14:10 |
2.45 |
2.46 |
2.45 |
2.46 |
1,486.2K |
| 14:15 |
2.45 |
2.47 |
2.45 |
2.46 |
1,917.9K |
| 14:20 |
2.47 |
2.47 |
2.46 |
2.46 |
453.0K |
| 14:25 |
2.47 |
2.49 |
2.46 |
2.49 |
3,614.7K |
| 14:30 |
2.49 |
2.49 |
2.48 |
2.49 |
1,521.5K |
| 14:35 |
2.49 |
2.49 |
2.47 |
2.48 |
1,854.9K |
| 14:40 |
2.48 |
2.49 |
2.47 |
2.48 |
1,827.4K |
| 14:45 |
2.48 |
2.50 |
2.48 |
2.50 |
3,395.1K |
| 14:50 |
2.50 |
2.50 |
2.49 |
2.50 |
1,467.6K |
| 14:55 |
2.50 |
2.50 |
2.49 |
2.50 |
1,117.3K |
| 15:40 |
2.51 |
2.51 |
2.51 |
2.51 |
0.0K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-26 |
2.58 |
2.62 |
2.54 |
2.54 |
85.3M |
| 2025-09-25 |
2.58 |
2.67 |
2.57 |
2.60 |
144.5M |
| 2025-09-24 |
2.49 |
2.60 |
2.48 |
2.59 |
129.3M |
| 2025-09-23 |
2.56 |
2.58 |
2.45 |
2.51 |
130.2M |
| 2025-09-22 |
2.62 |
2.62 |
2.52 |
2.56 |
134.9M |
| 2025-09-19 |
2.73 |
2.77 |
2.61 |
2.62 |
199.0M |
| 2025-09-18 |
2.79 |
2.83 |
2.69 |
2.73 |
293.6M |
| 2025-09-17 |
2.76 |
2.83 |
2.70 |
2.82 |
349.9M |
| 2025-09-16 |
2.68 |
2.94 |
2.68 |
2.82 |
515.8M |
| 2025-09-15 |
2.65 |
2.76 |
2.64 |
2.67 |
174.8M |
| 2025-09-12 |
2.64 |
2.68 |
2.62 |
2.64 |
119.2M |
| 2025-09-11 |
2.62 |
2.65 |
2.57 |
2.65 |
115.8M |
| 2025-09-10 |
2.68 |
2.69 |
2.60 |
2.64 |
156.0M |
| 2025-09-09 |
2.74 |
2.77 |
2.67 |
2.69 |
154.0M |
| 2025-09-08 |
2.77 |
2.79 |
2.72 |
2.75 |
178.6M |
| 2025-09-05 |
2.68 |
2.80 |
2.66 |
2.78 |
272.6M |
| 2025-09-04 |
2.66 |
2.77 |
2.65 |
2.69 |
236.2M |
| 2025-09-03 |
2.68 |
2.73 |
2.63 |
2.67 |
155.9M |
| 2025-09-02 |
2.72 |
2.83 |
2.68 |
2.70 |
229.9M |
| 2025-09-01 |
2.67 |
2.76 |
2.64 |
2.74 |
200.7M |
| 2025-08-29 |
2.67 |
2.69 |
2.63 |
2.66 |
107.3M |
| 2025-08-28 |
2.64 |
2.69 |
2.56 |
2.67 |
148.3M |
| 2025-08-27 |
2.68 |
2.75 |
2.63 |
2.64 |
194.1M |
| 2025-08-26 |
2.66 |
2.70 |
2.62 |
2.69 |
174.1M |
| 2025-08-25 |
2.65 |
2.69 |
2.63 |
2.65 |
171.1M |
| 2025-08-22 |
2.60 |
2.65 |
2.60 |
2.63 |
124.9M |
| 2025-08-21 |
2.60 |
2.65 |
2.59 |
2.62 |
129.2M |
| 2025-08-20 |
2.62 |
2.68 |
2.57 |
2.63 |
194.8M |
| 2025-08-19 |
2.58 |
2.59 |
2.55 |
2.57 |
100.1M |
| 2025-08-18 |
2.55 |
2.61 |
2.55 |
2.57 |
132.0M |
| 2025-08-15 |
2.48 |
2.57 |
2.48 |
2.54 |
132.0M |
| 2025-08-14 |
2.56 |
2.57 |
2.48 |
2.48 |
113.1M |
| 2025-08-13 |
2.57 |
2.58 |
2.55 |
2.56 |
71.8M |
| 2025-08-12 |
2.59 |
2.60 |
2.54 |
2.57 |
82.9M |
| 2025-08-11 |
2.56 |
2.61 |
2.54 |
2.59 |
96.8M |
| 2025-08-08 |
2.56 |
2.59 |
2.55 |
2.56 |
69.7M |
| 2025-08-07 |
2.60 |
2.61 |
2.54 |
2.56 |
78.7M |
| 2025-08-06 |
2.58 |
2.60 |
2.54 |
2.60 |
81.7M |
| 2025-08-05 |
2.55 |
2.57 |
2.54 |
2.57 |
60.8M |
| 2025-08-04 |
2.56 |
2.56 |
2.52 |
2.55 |
84.9M |
| 2025-08-01 |
2.58 |
2.63 |
2.57 |
2.58 |
94.3M |
| 2025-07-31 |
2.66 |
2.68 |
2.56 |
2.57 |
163.2M |
| 2025-07-30 |
2.70 |
2.74 |
2.66 |
2.68 |
120.3M |
| 2025-07-29 |
2.71 |
2.73 |
2.66 |
2.73 |
102.4M |
| 2025-07-28 |
2.74 |
2.76 |
2.70 |
2.71 |
117.1M |
| 2025-07-25 |
2.78 |
2.79 |
2.73 |
2.75 |
102.0M |
| 2025-07-24 |
2.73 |
2.79 |
2.72 |
2.78 |
147.4M |
| 2025-07-23 |
2.80 |
2.85 |
2.74 |
2.74 |
201.8M |
| 2025-07-22 |
2.75 |
2.83 |
2.70 |
2.81 |
234.2M |
| 2025-07-21 |
2.70 |
2.79 |
2.68 |
2.77 |
194.9M |
| 2025-07-18 |
2.78 |
2.93 |
2.74 |
2.75 |
258.9M |
| 2025-07-17 |
2.78 |
2.80 |
2.68 |
2.71 |
221.2M |
| 2025-07-16 |
2.77 |
2.78 |
2.66 |
2.68 |
175.7M |
| 2025-07-15 |
2.84 |
2.86 |
2.71 |
2.73 |
324.1M |
| 2025-07-14 |
2.87 |
2.96 |
2.83 |
2.90 |
372.0M |
| 2025-07-11 |
2.91 |
3.06 |
2.86 |
2.94 |
762.8M |
| 2025-07-10 |
2.59 |
2.86 |
2.59 |
2.86 |
507.7M |
| 2025-07-09 |
2.64 |
2.66 |
2.59 |
2.60 |
162.2M |
| 2025-07-08 |
2.54 |
2.66 |
2.52 |
2.64 |
255.8M |
| 2025-07-07 |
2.52 |
2.57 |
2.51 |
2.54 |
119.0M |
| 2025-07-04 |
2.64 |
2.67 |
2.57 |
2.58 |
179.6M |
| 2025-07-03 |
2.63 |
2.65 |
2.52 |
2.54 |
164.5M |
| 2025-07-02 |
2.58 |
2.65 |
2.55 |
2.61 |
241.6M |
| 2025-07-01 |
2.64 |
2.68 |
2.55 |
2.57 |
252.0M |
| 2025-06-30 |
2.58 |
2.76 |
2.53 |
2.67 |
385.3M |
| 2025-06-27 |
2.50 |
2.58 |
2.50 |
2.51 |
161.1M |
| 2025-06-26 |
2.53 |
2.56 |
2.50 |
2.50 |
155.9M |
| 2025-06-25 |
2.55 |
2.60 |
2.50 |
2.54 |
188.4M |
| 2025-06-24 |
2.56 |
2.59 |
2.50 |
2.56 |
294.3M |
| 2025-06-23 |
2.54 |
2.62 |
2.46 |
2.58 |
437.4M |
| 2025-06-20 |
2.33 |
2.55 |
2.33 |
2.55 |
179.1M |
| 2025-06-19 |
2.43 |
2.45 |
2.30 |
2.32 |
171.3M |
| 2025-06-18 |
2.36 |
2.50 |
2.34 |
2.39 |
298.2M |
| 2025-06-17 |
2.31 |
2.51 |
2.26 |
2.42 |
420.4M |
| 2025-06-16 |
2.22 |
2.29 |
2.22 |
2.28 |
100.2M |
| 2025-06-13 |
2.27 |
2.33 |
2.23 |
2.23 |
108.8M |
| 2025-06-12 |
2.24 |
2.26 |
2.21 |
2.24 |
64.9M |
| 2025-06-11 |
2.21 |
2.28 |
2.21 |
2.23 |
63.5M |
| 2025-06-10 |
2.24 |
2.26 |
2.19 |
2.21 |
62.9M |
| 2025-06-09 |
2.22 |
2.26 |
2.21 |
2.24 |
59.4M |
| 2025-06-06 |
2.23 |
2.24 |
2.21 |
2.21 |
39.5M |
| 2025-06-05 |
2.23 |
2.24 |
2.21 |
2.22 |
40.8M |
| 2025-06-04 |
2.21 |
2.24 |
2.21 |
2.22 |
34.1M |
| 2025-06-03 |
2.19 |
2.22 |
2.18 |
2.21 |
43.1M |
| 2025-05-30 |
2.23 |
2.24 |
2.19 |
2.20 |
54.4M |
| 2025-05-29 |
2.20 |
2.26 |
2.20 |
2.24 |
79.0M |
| 2025-05-28 |
2.25 |
2.26 |
2.18 |
2.19 |
63.4M |
| 2025-05-27 |
2.24 |
2.26 |
2.21 |
2.24 |
48.3M |
| 2025-05-26 |
2.20 |
2.24 |
2.19 |
2.23 |
52.0M |
| 2025-05-23 |
2.26 |
2.28 |
2.21 |
2.21 |
70.7M |
| 2025-05-22 |
2.26 |
2.29 |
2.24 |
2.25 |
57.0M |
| 2025-05-21 |
2.31 |
2.31 |
2.26 |
2.27 |
69.8M |
| 2025-05-20 |
2.32 |
2.33 |
2.28 |
2.31 |
64.3M |
| 2025-05-19 |
2.31 |
2.33 |
2.28 |
2.32 |
83.3M |
| 2025-05-16 |
2.30 |
2.35 |
2.30 |
2.30 |
103.1M |
| 2025-05-15 |
2.38 |
2.38 |
2.29 |
2.31 |
153.9M |
| 2025-05-14 |
2.36 |
2.40 |
2.34 |
2.38 |
240.5M |
| 2025-05-13 |
2.25 |
2.43 |
2.23 |
2.43 |
212.9M |
| 2025-05-12 |
2.20 |
2.23 |
2.19 |
2.21 |
55.5M |
| 2025-05-09 |
2.24 |
2.24 |
2.17 |
2.18 |
60.7M |
| 2025-05-08 |
2.19 |
2.25 |
2.18 |
2.23 |
80.5M |
| 2025-05-07 |
2.24 |
2.26 |
2.18 |
2.20 |
73.8M |
| 2025-05-06 |
2.12 |
2.21 |
2.12 |
2.21 |
93.9M |
| 2025-04-30 |
2.09 |
2.19 |
2.09 |
2.11 |
94.0M |
| 2025-04-29 |
2.12 |
2.13 |
2.08 |
2.09 |
76.1M |
| 2025-04-28 |
2.20 |
2.21 |
2.14 |
2.15 |
63.9M |
| 2025-04-25 |
2.17 |
2.25 |
2.16 |
2.19 |
85.9M |
| 2025-04-24 |
2.18 |
2.21 |
2.16 |
2.17 |
60.5M |
| 2025-04-23 |
2.19 |
2.23 |
2.17 |
2.19 |
57.3M |
| 2025-04-22 |
2.19 |
2.21 |
2.17 |
2.19 |
50.3M |
| 2025-04-21 |
2.19 |
2.21 |
2.17 |
2.20 |
40.4M |
| 2025-04-18 |
2.17 |
2.20 |
2.15 |
2.18 |
51.2M |
| 2025-04-17 |
2.16 |
2.20 |
2.15 |
2.18 |
46.4M |
| 2025-04-16 |
2.19 |
2.20 |
2.13 |
2.17 |
53.8M |
| 2025-04-15 |
2.22 |
2.23 |
2.18 |
2.20 |
47.1M |
| 2025-04-14 |
2.23 |
2.25 |
2.21 |
2.22 |
63.6M |
| 2025-04-11 |
2.17 |
2.22 |
2.15 |
2.20 |
60.5M |
| 2025-04-10 |
2.19 |
2.23 |
2.18 |
2.19 |
79.3M |
| 2025-04-09 |
2.11 |
2.18 |
1.98 |
2.16 |
102.3M |
| 2025-04-08 |
2.09 |
2.19 |
2.09 |
2.14 |
103.8M |
| 2025-04-07 |
2.29 |
2.29 |
2.16 |
2.16 |
92.1M |
| 2025-04-03 |
2.38 |
2.43 |
2.37 |
2.40 |
48.4M |
| 2025-04-02 |
2.40 |
2.42 |
2.38 |
2.40 |
40.7M |
| 2025-04-01 |
2.42 |
2.43 |
2.38 |
2.40 |
57.1M |
| 2025-03-31 |
2.46 |
2.47 |
2.40 |
2.41 |
83.5M |
| 2025-03-28 |
2.50 |
2.52 |
2.46 |
2.46 |
57.2M |
| 2025-03-27 |
2.54 |
2.55 |
2.49 |
2.49 |
76.5M |
| 2025-03-26 |
2.49 |
2.58 |
2.48 |
2.55 |
107.7M |
| 2025-03-25 |
2.48 |
2.53 |
2.46 |
2.50 |
64.3M |
| 2025-03-24 |
2.54 |
2.54 |
2.45 |
2.48 |
100.0M |
| 2025-03-21 |
2.55 |
2.59 |
2.52 |
2.54 |
94.3M |
| 2025-03-20 |
2.55 |
2.58 |
2.54 |
2.55 |
56.0M |
| 2025-03-19 |
2.57 |
2.59 |
2.53 |
2.56 |
64.4M |
| 2025-03-18 |
2.57 |
2.60 |
2.54 |
2.57 |
86.0M |
| 2025-03-17 |
2.54 |
2.66 |
2.53 |
2.56 |
135.2M |
| 2025-03-14 |
2.47 |
2.53 |
2.45 |
2.52 |
97.9M |
| 2025-03-13 |
2.51 |
2.52 |
2.45 |
2.47 |
95.2M |
| 2025-03-12 |
2.54 |
2.58 |
2.51 |
2.52 |
87.1M |
| 2025-03-11 |
2.49 |
2.53 |
2.46 |
2.53 |
86.9M |
| 2025-03-10 |
2.49 |
2.54 |
2.47 |
2.51 |
98.3M |
| 2025-03-07 |
2.52 |
2.53 |
2.46 |
2.48 |
99.5M |
| 2025-03-06 |
2.50 |
2.54 |
2.47 |
2.52 |
90.4M |
| 2025-03-05 |
2.53 |
2.54 |
2.45 |
2.49 |
102.2M |
| 2025-03-04 |
2.54 |
2.55 |
2.50 |
2.54 |
77.2M |
| 2025-03-03 |
2.55 |
2.61 |
2.53 |
2.54 |
93.6M |
| 2025-02-28 |
2.62 |
2.64 |
2.54 |
2.55 |
99.9M |
| 2025-02-27 |
2.72 |
2.74 |
2.59 |
2.63 |
124.0M |
| 2025-02-26 |
2.61 |
2.71 |
2.60 |
2.70 |
184.5M |
| 2025-02-25 |
2.55 |
2.64 |
2.53 |
2.61 |
154.5M |
| 2025-02-24 |
2.57 |
2.60 |
2.53 |
2.57 |
110.9M |
| 2025-02-21 |
2.55 |
2.58 |
2.51 |
2.56 |
94.6M |
| 2025-02-20 |
2.56 |
2.59 |
2.51 |
2.55 |
100.0M |
| 2025-02-19 |
2.50 |
2.56 |
2.49 |
2.55 |
79.1M |
| 2025-02-18 |
2.61 |
2.61 |
2.50 |
2.51 |
99.8M |
| 2025-02-17 |
2.57 |
2.62 |
2.55 |
2.59 |
99.7M |
| 2025-02-14 |
2.60 |
2.65 |
2.56 |
2.56 |
103.2M |
| 2025-02-13 |
2.64 |
2.64 |
2.59 |
2.59 |
86.2M |
| 2025-02-12 |
2.58 |
2.63 |
2.57 |
2.63 |
87.1M |
| 2025-02-11 |
2.65 |
2.66 |
2.56 |
2.58 |
82.4M |
| 2025-02-10 |
2.64 |
2.66 |
2.60 |
2.63 |
93.8M |
| 2025-02-07 |
2.54 |
2.68 |
2.53 |
2.64 |
134.8M |
| 2025-02-06 |
2.48 |
2.55 |
2.45 |
2.55 |
85.7M |
| 2025-02-05 |
2.50 |
2.53 |
2.47 |
2.48 |
68.5M |
| 2025-01-27 |
2.56 |
2.61 |
2.49 |
2.49 |
68.7M |
| 2025-01-24 |
2.52 |
2.57 |
2.50 |
2.56 |
65.0M |
| 2025-01-23 |
2.57 |
2.61 |
2.52 |
2.52 |
66.1M |
| 2025-01-22 |
2.57 |
2.58 |
2.53 |
2.55 |
49.9M |
| 2025-01-21 |
2.64 |
2.64 |
2.56 |
2.58 |
55.4M |
| 2025-01-20 |
2.61 |
2.65 |
2.57 |
2.61 |
61.4M |
| 2025-01-17 |
2.60 |
2.61 |
2.55 |
2.59 |
61.1M |
| 2025-01-16 |
2.58 |
2.69 |
2.58 |
2.60 |
90.6M |
| 2025-01-15 |
2.61 |
2.65 |
2.53 |
2.59 |
107.2M |
| 2025-01-14 |
2.50 |
2.61 |
2.48 |
2.60 |
95.3M |
| 2025-01-13 |
2.45 |
2.51 |
2.43 |
2.49 |
72.0M |
| 2025-01-10 |
2.56 |
2.58 |
2.48 |
2.49 |
69.1M |
| 2025-01-09 |
2.55 |
2.60 |
2.53 |
2.57 |
66.0M |
| 2025-01-08 |
2.61 |
2.62 |
2.49 |
2.57 |
94.3M |
| 2025-01-07 |
2.54 |
2.62 |
2.51 |
2.61 |
87.4M |
| 2025-01-06 |
2.49 |
2.63 |
2.49 |
2.54 |
120.7M |
| 2025-01-03 |
2.57 |
2.61 |
2.48 |
2.48 |
98.7M |
| 2025-01-02 |
2.67 |
2.69 |
2.55 |
2.57 |
100.3M |