5.73
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.43 | 5.44 | 5.32 | 5.34 | 14,537.5K |
| 09:35 | 5.34 | 5.41 | 5.32 | 5.38 | 5,539.3K |
| 09:40 | 5.38 | 5.46 | 5.37 | 5.44 | 3,612.8K |
| 09:45 | 5.45 | 5.47 | 5.42 | 5.44 | 3,719.1K |
| 09:50 | 5.44 | 5.59 | 5.44 | 5.57 | 7,215.9K |
| 09:55 | 5.58 | 5.63 | 5.55 | 5.55 | 10,630.7K |
| 10:00 | 5.54 | 5.56 | 5.48 | 5.55 | 4,764.9K |
| 10:05 | 5.54 | 5.58 | 5.52 | 5.54 | 2,478.4K |
| 10:10 | 5.54 | 5.60 | 5.53 | 5.58 | 2,912.5K |
| 10:15 | 5.57 | 5.58 | 5.51 | 5.52 | 1,559.7K |
| 10:20 | 5.53 | 5.53 | 5.52 | 5.53 | 582.1K |
| 10:25 | 5.53 | 5.55 | 5.52 | 5.55 | 1,182.6K |
| 10:30 | 5.54 | 5.54 | 5.50 | 5.51 | 1,161.0K |
| 10:35 | 5.51 | 5.51 | 5.48 | 5.50 | 1,351.5K |
| 10:40 | 5.50 | 5.50 | 5.47 | 5.49 | 1,250.8K |
| 10:45 | 5.49 | 5.50 | 5.48 | 5.48 | 722.9K |
| 10:50 | 5.48 | 5.50 | 5.48 | 5.48 | 404.0K |
| 10:55 | 5.48 | 5.57 | 5.48 | 5.56 | 2,014.1K |
| 11:00 | 5.56 | 5.58 | 5.54 | 5.54 | 1,761.4K |
| 11:05 | 5.55 | 5.56 | 5.53 | 5.54 | 821.9K |
| 11:10 | 5.53 | 5.54 | 5.51 | 5.53 | 386.4K |
| 11:15 | 5.52 | 5.53 | 5.51 | 5.51 | 691.2K |
| 11:20 | 5.51 | 5.52 | 5.49 | 5.49 | 533.1K |
| 11:25 | 5.50 | 5.51 | 5.49 | 5.51 | 503.9K |
| 11:30 | 5.50 | 5.50 | 5.50 | 5.50 | 0.6K |
| 13:00 | 5.50 | 5.50 | 5.47 | 5.49 | 1,533.8K |
| 13:05 | 5.49 | 5.51 | 5.48 | 5.50 | 427.1K |
| 13:10 | 5.50 | 5.52 | 5.49 | 5.50 | 592.3K |
| 13:15 | 5.50 | 5.50 | 5.48 | 5.49 | 970.9K |
| 13:20 | 5.48 | 5.50 | 5.47 | 5.47 | 889.7K |
| 13:25 | 5.46 | 5.48 | 5.45 | 5.45 | 1,002.3K |
| 13:30 | 5.45 | 5.46 | 5.43 | 5.45 | 1,460.9K |
| 13:35 | 5.45 | 5.45 | 5.44 | 5.44 | 616.5K |
| 13:40 | 5.44 | 5.53 | 5.43 | 5.50 | 2,602.4K |
| 13:45 | 5.53 | 5.53 | 5.46 | 5.47 | 1,729.9K |
| 13:50 | 5.46 | 5.47 | 5.45 | 5.45 | 643.2K |
| 13:55 | 5.46 | 5.46 | 5.43 | 5.43 | 557.4K |
| 14:00 | 5.45 | 5.51 | 5.44 | 5.48 | 1,679.6K |
| 14:05 | 5.48 | 5.51 | 5.46 | 5.48 | 1,020.7K |
| 14:10 | 5.47 | 5.50 | 5.46 | 5.48 | 1,027.2K |
| 14:15 | 5.48 | 5.49 | 5.46 | 5.47 | 473.6K |
| 14:20 | 5.46 | 5.47 | 5.45 | 5.46 | 1,055.0K |
| 14:25 | 5.45 | 5.46 | 5.42 | 5.45 | 1,947.8K |
| 14:30 | 5.45 | 5.46 | 5.42 | 5.43 | 1,277.2K |
| 14:35 | 5.43 | 5.44 | 5.41 | 5.42 | 1,225.5K |
| 14:40 | 5.41 | 5.44 | 5.41 | 5.44 | 1,627.6K |
| 14:45 | 5.44 | 5.45 | 5.42 | 5.43 | 1,431.6K |
| 14:50 | 5.42 | 5.43 | 5.40 | 5.40 | 3,266.9K |
| 14:55 | 5.40 | 5.42 | 5.38 | 5.42 | 2,646.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 5.60 | 5.85 | 5.47 | 5.73 | 147.9M |
| 2025-09-26 | 5.45 | 5.64 | 5.31 | 5.40 | 102.8M |
| 2025-09-25 | 5.53 | 5.70 | 5.50 | 5.52 | 95.9M |
| 2025-09-24 | 5.60 | 5.75 | 5.45 | 5.55 | 93.7M |
| 2025-09-23 | 5.62 | 5.65 | 5.46 | 5.65 | 130.6M |
| 2025-09-22 | 5.48 | 5.79 | 5.48 | 5.72 | 177.5M |
| 2025-09-19 | 5.18 | 5.70 | 5.17 | 5.46 | 202.2M |
| 2025-09-18 | 5.28 | 5.41 | 5.12 | 5.21 | 113.7M |
| 2025-09-17 | 5.27 | 5.45 | 5.23 | 5.24 | 102.9M |
| 2025-09-16 | 5.35 | 5.43 | 5.20 | 5.27 | 161.9M |
| 2025-09-15 | 4.94 | 5.40 | 4.94 | 5.40 | 68.4M |
| 2025-09-12 | 4.86 | 5.07 | 4.86 | 4.91 | 100.6M |
| 2025-09-11 | 4.78 | 4.84 | 4.71 | 4.84 | 66.6M |
| 2025-09-10 | 4.80 | 4.93 | 4.77 | 4.81 | 88.4M |
| 2025-09-09 | 4.82 | 4.96 | 4.78 | 4.84 | 80.6M |
| 2025-09-08 | 4.84 | 4.99 | 4.78 | 4.82 | 67.0M |
| 2025-09-05 | 4.82 | 4.94 | 4.75 | 4.85 | 76.0M |
| 2025-09-04 | 4.92 | 5.03 | 4.75 | 4.85 | 111.5M |
| 2025-09-03 | 4.87 | 5.14 | 4.78 | 4.95 | 141.0M |
| 2025-09-02 | 4.86 | 4.94 | 4.79 | 4.83 | 84.4M |
| 2025-09-01 | 4.67 | 4.92 | 4.65 | 4.90 | 100.2M |
| 2025-08-29 | 4.61 | 4.79 | 4.58 | 4.65 | 63.7M |
| 2025-08-28 | 4.67 | 4.82 | 4.46 | 4.64 | 88.6M |
| 2025-08-27 | 4.77 | 4.97 | 4.72 | 4.74 | 89.1M |
| 2025-08-26 | 4.67 | 4.97 | 4.65 | 4.87 | 130.6M |
| 2025-08-25 | 4.59 | 4.72 | 4.53 | 4.67 | 87.2M |
| 2025-08-22 | 4.60 | 4.62 | 4.53 | 4.60 | 40.0M |
| 2025-08-21 | 4.57 | 4.67 | 4.50 | 4.61 | 71.9M |
| 2025-08-20 | 4.49 | 4.57 | 4.47 | 4.57 | 47.5M |
| 2025-08-19 | 4.52 | 4.54 | 4.46 | 4.52 | 41.6M |
| 2025-08-18 | 4.51 | 4.58 | 4.48 | 4.51 | 39.8M |
| 2025-08-15 | 4.46 | 4.54 | 4.44 | 4.50 | 35.8M |
| 2025-08-14 | 4.61 | 4.62 | 4.45 | 4.46 | 50.4M |
| 2025-08-13 | 4.62 | 4.65 | 4.53 | 4.61 | 48.9M |
| 2025-08-12 | 4.67 | 4.69 | 4.61 | 4.63 | 38.3M |
| 2025-08-11 | 4.65 | 4.72 | 4.63 | 4.67 | 45.9M |
| 2025-08-08 | 4.68 | 4.74 | 4.59 | 4.66 | 50.1M |
| 2025-08-07 | 4.63 | 4.77 | 4.61 | 4.68 | 77.2M |
| 2025-08-06 | 4.52 | 4.64 | 4.50 | 4.64 | 69.0M |
| 2025-08-05 | 4.46 | 4.57 | 4.46 | 4.53 | 52.4M |
| 2025-08-04 | 4.43 | 4.49 | 4.37 | 4.46 | 35.5M |
| 2025-08-01 | 4.37 | 4.49 | 4.36 | 4.44 | 48.4M |
| 2025-07-31 | 4.50 | 4.51 | 4.37 | 4.38 | 54.9M |
| 2025-07-30 | 4.50 | 4.58 | 4.47 | 4.54 | 59.0M |
| 2025-07-29 | 4.50 | 4.56 | 4.45 | 4.50 | 50.4M |
| 2025-07-28 | 4.62 | 4.65 | 4.50 | 4.51 | 68.3M |
| 2025-07-25 | 4.91 | 4.91 | 4.56 | 4.60 | 147.2M |
| 2025-07-24 | 4.47 | 4.92 | 4.47 | 4.92 | 112.3M |
| 2025-07-23 | 4.75 | 4.90 | 4.45 | 4.47 | 137.7M |
| 2025-07-22 | 4.81 | 4.87 | 4.68 | 4.78 | 76.7M |
| 2025-07-21 | 4.76 | 4.95 | 4.69 | 4.80 | 77.2M |
| 2025-07-18 | 4.75 | 4.82 | 4.69 | 4.76 | 48.4M |
| 2025-07-17 | 4.55 | 4.85 | 4.55 | 4.79 | 92.2M |
| 2025-07-16 | 4.43 | 4.64 | 4.43 | 4.57 | 57.7M |
| 2025-07-15 | 4.45 | 4.47 | 4.36 | 4.45 | 33.3M |
| 2025-07-14 | 4.46 | 4.51 | 4.44 | 4.47 | 26.2M |
| 2025-07-11 | 4.52 | 4.54 | 4.43 | 4.45 | 43.4M |
| 2025-07-10 | 4.52 | 4.55 | 4.44 | 4.55 | 55.3M |
| 2025-07-09 | 4.63 | 4.69 | 4.51 | 4.53 | 67.3M |
| 2025-07-08 | 4.62 | 4.68 | 4.58 | 4.67 | 50.9M |
| 2025-07-07 | 4.51 | 4.63 | 4.47 | 4.63 | 61.4M |
| 2025-07-04 | 4.62 | 4.78 | 4.53 | 4.53 | 86.8M |
| 2025-07-03 | 4.50 | 4.67 | 4.49 | 4.59 | 81.9M |
| 2025-07-02 | 4.54 | 4.61 | 4.45 | 4.51 | 74.2M |
| 2025-07-01 | 4.47 | 4.60 | 4.42 | 4.55 | 103.7M |
| 2025-06-30 | 4.44 | 4.52 | 4.39 | 4.44 | 104.3M |
| 2025-06-27 | 4.23 | 4.53 | 4.23 | 4.44 | 153.5M |
| 2025-06-26 | 4.20 | 4.39 | 4.17 | 4.23 | 126.9M |
| 2025-06-25 | 4.40 | 4.60 | 4.21 | 4.34 | 228.0M |
| 2025-06-24 | 4.18 | 4.28 | 4.15 | 4.28 | 70.3M |
| 2025-06-23 | 3.75 | 3.91 | 3.70 | 3.89 | 28.6M |
| 2025-06-20 | 3.79 | 3.86 | 3.77 | 3.79 | 25.1M |
| 2025-06-19 | 3.92 | 3.93 | 3.77 | 3.79 | 36.1M |
| 2025-06-18 | 3.95 | 3.98 | 3.92 | 3.94 | 20.0M |
| 2025-06-17 | 4.00 | 4.00 | 3.92 | 3.98 | 22.6M |
| 2025-06-16 | 4.01 | 4.01 | 3.95 | 3.98 | 22.1M |
| 2025-06-13 | 4.08 | 4.12 | 4.01 | 4.02 | 36.4M |
| 2025-06-12 | 4.07 | 4.14 | 4.06 | 4.11 | 31.1M |
| 2025-06-11 | 4.06 | 4.14 | 4.05 | 4.07 | 32.4M |
| 2025-06-10 | 4.13 | 4.18 | 4.01 | 4.05 | 45.5M |
| 2025-06-09 | 4.13 | 4.17 | 4.08 | 4.14 | 48.5M |
| 2025-06-06 | 4.15 | 4.32 | 4.13 | 4.15 | 83.5M |
| 2025-06-05 | 4.16 | 4.22 | 4.12 | 4.17 | 55.9M |
| 2025-06-04 | 4.11 | 4.25 | 4.09 | 4.18 | 85.6M |
| 2025-06-03 | 3.99 | 4.16 | 3.94 | 4.05 | 58.9M |
| 2025-05-30 | 4.09 | 4.14 | 3.99 | 4.00 | 39.9M |
| 2025-05-29 | 3.94 | 4.16 | 3.93 | 4.11 | 71.4M |
| 2025-05-28 | 4.02 | 4.11 | 3.95 | 3.96 | 32.5M |
| 2025-05-27 | 3.96 | 4.09 | 3.93 | 4.02 | 40.8M |
| 2025-05-26 | 3.98 | 4.02 | 3.93 | 3.95 | 38.4M |
| 2025-05-23 | 4.04 | 4.23 | 4.04 | 4.06 | 64.5M |
| 2025-05-22 | 4.16 | 4.19 | 4.05 | 4.07 | 39.6M |
| 2025-05-21 | 4.15 | 4.24 | 4.14 | 4.17 | 36.6M |
| 2025-05-20 | 4.17 | 4.21 | 4.11 | 4.17 | 41.2M |
| 2025-05-19 | 4.00 | 4.19 | 3.92 | 4.15 | 68.8M |
| 2025-05-16 | 3.79 | 4.01 | 3.78 | 3.98 | 64.0M |
| 2025-05-15 | 3.83 | 3.85 | 3.77 | 3.79 | 21.6M |
| 2025-05-14 | 3.85 | 3.87 | 3.81 | 3.85 | 20.8M |
| 2025-05-13 | 3.92 | 3.98 | 3.85 | 3.87 | 29.0M |
| 2025-05-12 | 3.90 | 3.93 | 3.88 | 3.91 | 21.0M |
| 2025-05-09 | 3.91 | 3.92 | 3.83 | 3.85 | 21.0M |
| 2025-05-08 | 3.83 | 3.95 | 3.83 | 3.91 | 22.9M |
| 2025-05-07 | 3.91 | 3.92 | 3.83 | 3.87 | 31.6M |
| 2025-05-06 | 3.82 | 3.86 | 3.80 | 3.85 | 30.1M |
| 2025-04-30 | 3.70 | 3.82 | 3.69 | 3.80 | 36.4M |
| 2025-04-29 | 3.70 | 3.72 | 3.66 | 3.71 | 20.8M |
| 2025-04-28 | 3.82 | 3.82 | 3.64 | 3.68 | 37.0M |
| 2025-04-25 | 3.72 | 3.88 | 3.69 | 3.79 | 51.3M |
| 2025-04-24 | 3.68 | 3.81 | 3.67 | 3.70 | 34.5M |
| 2025-04-23 | 3.72 | 3.75 | 3.64 | 3.71 | 32.3M |
| 2025-04-22 | 3.64 | 3.79 | 3.64 | 3.65 | 39.0M |
| 2025-04-21 | 3.59 | 3.63 | 3.56 | 3.61 | 21.4M |
| 2025-04-18 | 3.64 | 3.65 | 3.57 | 3.61 | 20.5M |
| 2025-04-17 | 3.62 | 3.70 | 3.60 | 3.65 | 29.3M |
| 2025-04-16 | 3.73 | 3.76 | 3.59 | 3.65 | 41.6M |
| 2025-04-15 | 3.95 | 3.97 | 3.75 | 3.77 | 86.8M |
| 2025-04-14 | 3.62 | 3.93 | 3.62 | 3.93 | 64.0M |
| 2025-04-11 | 3.52 | 3.62 | 3.51 | 3.57 | 24.4M |
| 2025-04-10 | 3.52 | 3.64 | 3.51 | 3.58 | 47.6M |
| 2025-04-09 | 3.24 | 3.57 | 3.04 | 3.49 | 58.9M |
| 2025-04-08 | 3.40 | 3.54 | 3.24 | 3.35 | 60.3M |
| 2025-04-07 | 3.76 | 3.76 | 3.59 | 3.59 | 35.3M |
| 2025-04-03 | 4.00 | 4.04 | 3.98 | 3.99 | 26.8M |
| 2025-04-02 | 4.02 | 4.11 | 3.98 | 4.03 | 37.5M |
| 2025-04-01 | 3.96 | 4.15 | 3.96 | 4.06 | 53.5M |
| 2025-03-31 | 4.04 | 4.08 | 3.99 | 3.99 | 35.0M |
| 2025-03-28 | 4.06 | 4.11 | 4.01 | 4.04 | 34.4M |
| 2025-03-27 | 4.02 | 4.12 | 3.92 | 4.06 | 46.5M |
| 2025-03-26 | 3.99 | 4.12 | 3.98 | 4.06 | 33.9M |
| 2025-03-25 | 4.03 | 4.06 | 3.99 | 4.01 | 38.4M |
| 2025-03-24 | 4.23 | 4.29 | 3.99 | 4.09 | 85.3M |
| 2025-03-21 | 4.19 | 4.35 | 4.11 | 4.22 | 87.1M |
| 2025-03-20 | 4.10 | 4.28 | 4.08 | 4.22 | 72.9M |
| 2025-03-19 | 4.11 | 4.17 | 4.10 | 4.12 | 29.7M |
| 2025-03-18 | 4.16 | 4.17 | 4.10 | 4.12 | 28.6M |
| 2025-03-17 | 4.10 | 4.20 | 4.10 | 4.16 | 38.6M |
| 2025-03-14 | 4.01 | 4.09 | 3.97 | 4.09 | 38.5M |
| 2025-03-13 | 4.15 | 4.16 | 3.98 | 4.01 | 53.7M |
| 2025-03-12 | 4.18 | 4.28 | 4.17 | 4.17 | 40.6M |
| 2025-03-11 | 4.17 | 4.21 | 4.11 | 4.17 | 36.6M |
| 2025-03-10 | 4.14 | 4.24 | 4.14 | 4.21 | 42.5M |
| 2025-03-07 | 4.24 | 4.26 | 4.13 | 4.16 | 56.2M |
| 2025-03-06 | 4.28 | 4.31 | 4.23 | 4.27 | 53.0M |
| 2025-03-05 | 4.24 | 4.30 | 4.18 | 4.27 | 53.4M |
| 2025-03-04 | 4.17 | 4.25 | 4.14 | 4.25 | 53.5M |
| 2025-03-03 | 4.22 | 4.32 | 4.15 | 4.20 | 66.9M |
| 2025-02-28 | 4.36 | 4.38 | 4.15 | 4.18 | 87.0M |
| 2025-02-27 | 4.27 | 4.65 | 4.26 | 4.40 | 132.1M |
| 2025-02-26 | 4.14 | 4.29 | 4.13 | 4.27 | 70.5M |
| 2025-02-25 | 4.05 | 4.25 | 4.02 | 4.15 | 67.4M |
| 2025-02-24 | 4.08 | 4.17 | 4.06 | 4.08 | 50.5M |
| 2025-02-21 | 4.10 | 4.12 | 4.00 | 4.06 | 35.6M |
| 2025-02-20 | 4.10 | 4.13 | 4.06 | 4.10 | 24.9M |
| 2025-02-19 | 4.05 | 4.12 | 4.04 | 4.11 | 30.4M |
| 2025-02-18 | 4.19 | 4.20 | 4.00 | 4.02 | 40.3M |
| 2025-02-17 | 4.13 | 4.24 | 4.12 | 4.19 | 34.8M |
| 2025-02-14 | 4.19 | 4.26 | 4.14 | 4.15 | 32.5M |
| 2025-02-13 | 4.21 | 4.26 | 4.16 | 4.19 | 32.8M |
| 2025-02-12 | 4.13 | 4.21 | 4.12 | 4.20 | 30.7M |
| 2025-02-11 | 4.28 | 4.29 | 4.14 | 4.16 | 41.5M |
| 2025-02-10 | 4.25 | 4.29 | 4.20 | 4.28 | 42.8M |
| 2025-02-07 | 4.11 | 4.25 | 4.10 | 4.20 | 56.2M |
| 2025-02-06 | 3.98 | 4.14 | 3.93 | 4.12 | 50.3M |
| 2025-02-05 | 3.99 | 4.04 | 3.95 | 4.00 | 27.7M |
| 2025-01-27 | 3.99 | 4.12 | 3.94 | 3.94 | 43.2M |
| 2025-01-24 | 3.94 | 4.02 | 3.91 | 4.02 | 29.0M |
| 2025-01-23 | 4.02 | 4.10 | 3.95 | 3.96 | 31.5M |
| 2025-01-22 | 3.97 | 4.05 | 3.94 | 3.97 | 24.0M |
| 2025-01-21 | 4.03 | 4.04 | 3.94 | 4.01 | 22.7M |
| 2025-01-20 | 4.02 | 4.06 | 3.97 | 4.02 | 21.0M |
| 2025-01-17 | 4.01 | 4.04 | 3.96 | 4.00 | 23.2M |
| 2025-01-16 | 4.01 | 4.11 | 3.99 | 4.06 | 31.6M |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.98 | 27.0M |
| 2025-01-14 | 3.84 | 4.05 | 3.81 | 4.02 | 37.3M |
| 2025-01-13 | 3.81 | 3.85 | 3.73 | 3.81 | 26.0M |
| 2025-01-10 | 4.02 | 4.07 | 3.84 | 3.85 | 27.4M |
| 2025-01-09 | 3.98 | 4.06 | 3.96 | 4.02 | 25.8M |
| 2025-01-08 | 3.99 | 4.03 | 3.87 | 3.99 | 31.9M |
| 2025-01-07 | 3.98 | 4.02 | 3.91 | 4.02 | 34.4M |
| 2025-01-06 | 3.84 | 3.98 | 3.72 | 3.91 | 31.2M |
| 2025-01-03 | 4.06 | 4.12 | 3.84 | 3.87 | 39.0M |
| 2025-01-02 | 4.19 | 4.24 | 4.01 | 4.05 | 39.1M |