5.50
Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.51 | 5.51 | 5.43 | 5.44 | 1,825.0K |
| 09:35 | 5.43 | 5.44 | 5.42 | 5.42 | 1,262.6K |
| 09:40 | 5.42 | 5.43 | 5.41 | 5.43 | 891.6K |
| 09:45 | 5.43 | 5.44 | 5.37 | 5.37 | 2,842.9K |
| 09:50 | 5.38 | 5.38 | 5.34 | 5.37 | 2,665.6K |
| 09:55 | 5.37 | 5.40 | 5.36 | 5.39 | 903.8K |
| 10:00 | 5.39 | 5.40 | 5.38 | 5.38 | 894.0K |
| 10:05 | 5.39 | 5.42 | 5.38 | 5.41 | 667.2K |
| 10:10 | 5.42 | 5.43 | 5.41 | 5.43 | 870.6K |
| 10:15 | 5.43 | 5.46 | 5.42 | 5.46 | 593.2K |
| 10:20 | 5.45 | 5.47 | 5.45 | 5.47 | 453.3K |
| 10:25 | 5.47 | 5.48 | 5.46 | 5.48 | 487.6K |
| 10:30 | 5.48 | 5.48 | 5.46 | 5.46 | 432.4K |
| 10:35 | 5.46 | 5.47 | 5.44 | 5.44 | 458.1K |
| 10:40 | 5.45 | 5.45 | 5.44 | 5.44 | 507.3K |
| 10:45 | 5.45 | 5.47 | 5.44 | 5.47 | 203.4K |
| 10:50 | 5.47 | 5.47 | 5.46 | 5.47 | 139.6K |
| 10:55 | 5.47 | 5.48 | 5.46 | 5.48 | 158.3K |
| 11:00 | 5.47 | 5.49 | 5.47 | 5.49 | 242.5K |
| 11:05 | 5.48 | 5.50 | 5.48 | 5.50 | 334.1K |
| 11:10 | 5.50 | 5.51 | 5.50 | 5.51 | 325.5K |
| 11:15 | 5.51 | 5.53 | 5.51 | 5.52 | 667.1K |
| 11:20 | 5.52 | 5.52 | 5.51 | 5.52 | 127.4K |
| 11:25 | 5.52 | 5.52 | 5.51 | 5.52 | 174.9K |
| 11:30 | 5.52 | 5.52 | 5.52 | 5.52 | 0.9K |
| 13:00 | 5.52 | 5.52 | 5.49 | 5.49 | 476.6K |
| 13:05 | 5.49 | 5.49 | 5.47 | 5.47 | 326.5K |
| 13:10 | 5.47 | 5.48 | 5.47 | 5.48 | 122.8K |
| 13:15 | 5.48 | 5.49 | 5.48 | 5.48 | 88.0K |
| 13:20 | 5.48 | 5.49 | 5.48 | 5.48 | 120.8K |
| 13:25 | 5.48 | 5.48 | 5.46 | 5.47 | 351.0K |
| 13:30 | 5.47 | 5.47 | 5.45 | 5.46 | 84.2K |
| 13:35 | 5.46 | 5.47 | 5.46 | 5.47 | 86.7K |
| 13:40 | 5.46 | 5.47 | 5.45 | 5.46 | 96.7K |
| 13:45 | 5.46 | 5.47 | 5.45 | 5.47 | 145.9K |
| 13:50 | 5.47 | 5.48 | 5.45 | 5.46 | 170.8K |
| 13:55 | 5.46 | 5.46 | 5.45 | 5.45 | 178.6K |
| 14:00 | 5.45 | 5.45 | 5.44 | 5.45 | 200.6K |
| 14:05 | 5.45 | 5.46 | 5.44 | 5.46 | 88.6K |
| 14:10 | 5.45 | 5.45 | 5.44 | 5.44 | 186.8K |
| 14:15 | 5.45 | 5.45 | 5.44 | 5.44 | 92.2K |
| 14:20 | 5.44 | 5.45 | 5.43 | 5.43 | 324.5K |
| 14:25 | 5.43 | 5.44 | 5.43 | 5.44 | 432.1K |
| 14:30 | 5.44 | 5.45 | 5.43 | 5.43 | 146.3K |
| 14:35 | 5.43 | 5.43 | 5.42 | 5.42 | 658.3K |
| 14:40 | 5.42 | 5.43 | 5.41 | 5.43 | 334.9K |
| 14:45 | 5.43 | 5.43 | 5.41 | 5.42 | 517.8K |
| 14:50 | 5.41 | 5.42 | 5.41 | 5.42 | 347.5K |
| 14:55 | 5.42 | 5.42 | 5.41 | 5.41 | 621.3K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-30 | 5.44 | 5.55 | 5.39 | 5.50 | 16.7M |
| 2025-09-29 | 5.40 | 5.42 | 5.27 | 5.42 | 18.6M |
| 2025-09-26 | 5.47 | 5.53 | 5.34 | 5.40 | 24.8M |
| 2025-09-25 | 5.57 | 5.61 | 5.50 | 5.51 | 16.7M |
| 2025-09-24 | 5.53 | 5.62 | 5.49 | 5.60 | 19.2M |
| 2025-09-23 | 5.74 | 5.75 | 5.47 | 5.57 | 24.1M |
| 2025-09-22 | 5.86 | 5.86 | 5.70 | 5.74 | 21.0M |
| 2025-09-19 | 5.97 | 6.00 | 5.85 | 5.88 | 28.7M |
| 2025-09-18 | 5.95 | 6.17 | 5.94 | 6.02 | 46.6M |
| 2025-09-17 | 5.99 | 6.03 | 5.95 | 5.96 | 16.7M |
| 2025-09-16 | 5.96 | 6.04 | 5.90 | 6.02 | 25.1M |
| 2025-09-15 | 5.97 | 5.99 | 5.91 | 5.94 | 19.8M |
| 2025-09-12 | 5.97 | 6.05 | 5.93 | 6.00 | 22.6M |
| 2025-09-11 | 5.97 | 5.98 | 5.87 | 5.97 | 16.9M |
| 2025-09-10 | 5.89 | 6.00 | 5.87 | 5.98 | 17.6M |
| 2025-09-09 | 6.00 | 6.02 | 5.88 | 5.92 | 20.5M |
| 2025-09-08 | 5.87 | 6.03 | 5.86 | 6.03 | 22.4M |
| 2025-09-05 | 5.85 | 5.92 | 5.75 | 5.91 | 23.9M |
| 2025-09-04 | 5.82 | 5.94 | 5.79 | 5.85 | 25.8M |
| 2025-09-03 | 5.89 | 5.93 | 5.81 | 5.83 | 18.3M |
| 2025-09-02 | 6.01 | 6.02 | 5.88 | 5.91 | 24.7M |
| 2025-09-01 | 6.02 | 6.06 | 5.93 | 6.03 | 21.7M |
| 2025-08-29 | 5.96 | 6.04 | 5.92 | 6.01 | 19.9M |
| 2025-08-28 | 6.00 | 6.04 | 5.79 | 5.96 | 33.6M |
| 2025-08-27 | 6.20 | 6.20 | 5.99 | 5.99 | 52.1M |
| 2025-08-26 | 6.18 | 6.24 | 6.15 | 6.21 | 28.0M |
| 2025-08-25 | 6.19 | 6.22 | 6.13 | 6.20 | 38.7M |
| 2025-08-22 | 6.26 | 6.26 | 6.17 | 6.22 | 31.6M |
| 2025-08-21 | 6.32 | 6.33 | 6.25 | 6.27 | 30.6M |
| 2025-08-20 | 6.41 | 6.42 | 6.26 | 6.33 | 46.0M |
| 2025-08-19 | 6.32 | 6.50 | 6.30 | 6.45 | 64.1M |
| 2025-08-18 | 6.30 | 6.41 | 6.28 | 6.34 | 47.9M |
| 2025-08-15 | 6.34 | 6.38 | 6.23 | 6.30 | 37.3M |
| 2025-08-14 | 6.18 | 6.34 | 6.14 | 6.33 | 53.8M |
| 2025-08-13 | 6.27 | 6.27 | 6.13 | 6.20 | 45.1M |
| 2025-08-12 | 6.34 | 6.44 | 6.24 | 6.28 | 33.8M |
| 2025-08-11 | 6.29 | 6.36 | 6.27 | 6.34 | 30.5M |
| 2025-08-08 | 6.28 | 6.34 | 6.26 | 6.32 | 26.3M |
| 2025-08-07 | 6.38 | 6.40 | 6.27 | 6.31 | 35.6M |
| 2025-08-06 | 6.47 | 6.50 | 6.36 | 6.38 | 45.0M |
| 2025-08-05 | 6.55 | 6.60 | 6.44 | 6.50 | 41.4M |
| 2025-08-04 | 6.45 | 6.56 | 6.23 | 6.56 | 59.5M |
| 2025-08-01 | 6.39 | 6.60 | 6.35 | 6.45 | 55.2M |
| 2025-07-31 | 6.53 | 6.61 | 6.40 | 6.42 | 70.3M |
| 2025-07-30 | 6.60 | 6.77 | 6.51 | 6.55 | 67.4M |
| 2025-07-29 | 6.75 | 6.78 | 6.51 | 6.66 | 78.4M |
| 2025-07-28 | 6.69 | 6.78 | 6.63 | 6.71 | 82.0M |
| 2025-07-25 | 7.30 | 7.30 | 6.66 | 6.74 | 183.8M |
| 2025-07-24 | 6.49 | 7.18 | 6.49 | 7.18 | 188.3M |
| 2025-07-23 | 6.85 | 7.14 | 6.50 | 6.53 | 160.8M |
| 2025-07-22 | 6.81 | 7.34 | 6.63 | 6.97 | 187.6M |
| 2025-07-21 | 6.52 | 6.85 | 6.44 | 6.69 | 120.7M |
| 2025-07-18 | 6.56 | 6.61 | 6.42 | 6.58 | 78.2M |
| 2025-07-17 | 6.16 | 6.68 | 6.15 | 6.64 | 140.5M |
| 2025-07-16 | 5.94 | 6.30 | 5.94 | 6.22 | 80.4M |
| 2025-07-15 | 6.16 | 6.19 | 5.86 | 6.01 | 79.0M |
| 2025-07-14 | 6.23 | 6.43 | 6.18 | 6.24 | 67.8M |
| 2025-07-11 | 6.22 | 6.46 | 6.19 | 6.28 | 85.9M |
| 2025-07-10 | 6.02 | 6.56 | 5.98 | 6.39 | 159.9M |
| 2025-07-09 | 6.04 | 6.13 | 5.92 | 6.00 | 78.0M |
| 2025-07-08 | 5.94 | 6.53 | 5.89 | 6.14 | 130.0M |
| 2025-07-07 | 6.06 | 6.20 | 5.91 | 5.94 | 61.5M |
| 2025-07-04 | 6.09 | 6.25 | 6.01 | 6.09 | 69.6M |
| 2025-07-03 | 5.94 | 6.19 | 5.91 | 6.08 | 69.1M |
| 2025-07-02 | 6.26 | 6.27 | 5.95 | 5.98 | 78.6M |
| 2025-07-01 | 5.89 | 6.25 | 5.89 | 6.24 | 104.8M |
| 2025-06-30 | 5.84 | 5.89 | 5.74 | 5.88 | 39.1M |
| 2025-06-27 | 5.78 | 5.92 | 5.75 | 5.85 | 52.7M |
| 2025-06-26 | 5.70 | 5.81 | 5.60 | 5.77 | 44.1M |
| 2025-06-25 | 5.82 | 5.88 | 5.72 | 5.76 | 43.9M |
| 2025-06-24 | 5.75 | 5.89 | 5.71 | 5.80 | 54.0M |
| 2025-06-23 | 5.61 | 5.73 | 5.57 | 5.72 | 43.2M |
| 2025-06-20 | 5.68 | 5.74 | 5.61 | 5.70 | 33.8M |
| 2025-06-19 | 5.90 | 5.97 | 5.67 | 5.71 | 53.9M |
| 2025-06-18 | 5.98 | 6.00 | 5.86 | 5.95 | 44.6M |
| 2025-06-17 | 6.44 | 6.46 | 5.95 | 5.99 | 100.5M |
| 2025-06-16 | 6.34 | 6.49 | 6.18 | 6.34 | 58.9M |
| 2025-06-13 | 6.45 | 6.66 | 6.20 | 6.25 | 107.8M |
| 2025-06-12 | 6.61 | 6.80 | 6.46 | 6.60 | 111.2M |
| 2025-06-11 | 6.80 | 6.83 | 6.54 | 6.66 | 99.6M |
| 2025-06-10 | 6.84 | 7.03 | 6.60 | 6.69 | 149.2M |
| 2025-06-09 | 6.62 | 7.12 | 6.60 | 6.84 | 194.0M |
| 2025-06-06 | 6.49 | 6.83 | 6.27 | 6.70 | 200.1M |
| 2025-06-05 | 7.01 | 7.07 | 6.41 | 6.49 | 227.3M |
| 2025-06-04 | 7.40 | 7.40 | 6.58 | 7.12 | 317.7M |
| 2025-06-03 | 6.24 | 6.73 | 6.20 | 6.73 | 72.0M |
| 2025-05-30 | 5.54 | 6.12 | 5.54 | 6.12 | 66.7M |
| 2025-05-29 | 5.22 | 5.78 | 5.18 | 5.56 | 88.1M |
| 2025-05-28 | 5.49 | 5.49 | 5.20 | 5.26 | 69.6M |
| 2025-05-27 | 5.38 | 5.57 | 5.23 | 5.53 | 78.5M |
| 2025-05-26 | 5.88 | 5.88 | 5.27 | 5.40 | 134.9M |
| 2025-05-23 | 5.93 | 6.17 | 5.79 | 5.86 | 94.9M |
| 2025-05-22 | 5.85 | 6.09 | 5.72 | 6.08 | 75.0M |
| 2025-05-21 | 5.68 | 6.08 | 5.66 | 5.96 | 120.2M |
| 2025-05-20 | 5.70 | 5.87 | 5.66 | 5.68 | 81.8M |
| 2025-05-19 | 5.64 | 5.71 | 5.40 | 5.67 | 84.4M |
| 2025-05-16 | 5.43 | 5.85 | 5.31 | 5.65 | 144.3M |
| 2025-05-15 | 4.96 | 5.43 | 4.91 | 5.43 | 74.7M |
| 2025-05-14 | 4.95 | 4.99 | 4.85 | 4.94 | 31.8M |
| 2025-05-13 | 5.13 | 5.18 | 4.96 | 5.00 | 43.8M |
| 2025-05-12 | 5.21 | 5.26 | 5.01 | 5.14 | 47.8M |
| 2025-05-09 | 5.35 | 5.56 | 5.24 | 5.26 | 60.8M |
| 2025-05-08 | 5.08 | 5.35 | 5.08 | 5.30 | 59.1M |
| 2025-05-07 | 5.11 | 5.28 | 4.98 | 5.04 | 28.9M |
| 2025-05-06 | 4.83 | 5.11 | 4.83 | 5.04 | 37.4M |
| 2025-04-30 | 4.79 | 5.16 | 4.78 | 4.80 | 42.7M |
| 2025-04-29 | 4.83 | 4.91 | 4.74 | 4.81 | 21.5M |
| 2025-04-28 | 4.95 | 4.95 | 4.78 | 4.83 | 26.2M |
| 2025-04-25 | 5.15 | 5.18 | 4.91 | 4.94 | 42.2M |
| 2025-04-24 | 5.15 | 5.29 | 5.10 | 5.13 | 46.2M |
| 2025-04-23 | 5.47 | 5.51 | 5.09 | 5.10 | 86.4M |
| 2025-04-22 | 5.48 | 5.90 | 5.40 | 5.52 | 98.8M |
| 2025-04-21 | 5.15 | 5.61 | 4.98 | 5.52 | 90.9M |
| 2025-04-18 | 5.08 | 5.20 | 5.01 | 5.10 | 45.8M |
| 2025-04-17 | 5.00 | 5.32 | 5.00 | 5.03 | 61.5M |
| 2025-04-16 | 4.80 | 5.17 | 4.73 | 5.10 | 91.8M |
| 2025-04-15 | 4.80 | 4.92 | 4.67 | 4.81 | 87.9M |
| 2025-04-14 | 4.69 | 5.20 | 4.49 | 5.00 | 145.5M |
| 2025-04-11 | 4.30 | 4.73 | 4.26 | 4.73 | 33.7M |
| 2025-04-10 | 4.26 | 4.36 | 4.18 | 4.30 | 23.1M |
| 2025-04-09 | 4.07 | 4.25 | 3.76 | 4.16 | 23.7M |
| 2025-04-08 | 3.98 | 4.16 | 3.90 | 4.14 | 23.4M |
| 2025-04-07 | 4.36 | 4.37 | 4.11 | 4.11 | 20.6M |
| 2025-04-03 | 4.53 | 4.65 | 4.51 | 4.57 | 9.8M |
| 2025-04-02 | 4.62 | 4.70 | 4.57 | 4.58 | 10.4M |
| 2025-04-01 | 4.54 | 4.73 | 4.53 | 4.64 | 16.3M |
| 2025-03-31 | 4.56 | 4.59 | 4.45 | 4.52 | 15.2M |
| 2025-03-28 | 4.71 | 4.79 | 4.61 | 4.61 | 14.9M |
| 2025-03-27 | 4.62 | 4.75 | 4.53 | 4.70 | 17.6M |
| 2025-03-26 | 4.60 | 4.68 | 4.56 | 4.63 | 11.1M |
| 2025-03-25 | 4.70 | 4.71 | 4.55 | 4.60 | 23.7M |
| 2025-03-24 | 5.09 | 5.12 | 4.58 | 4.75 | 42.7M |
| 2025-03-21 | 5.05 | 5.15 | 5.02 | 5.08 | 37.6M |
| 2025-03-20 | 5.02 | 5.08 | 4.96 | 5.02 | 17.5M |
| 2025-03-19 | 4.98 | 5.04 | 4.98 | 5.00 | 13.7M |
| 2025-03-18 | 5.11 | 5.13 | 4.98 | 5.02 | 25.7M |
| 2025-03-17 | 5.06 | 5.14 | 5.04 | 5.11 | 23.9M |
| 2025-03-14 | 5.00 | 5.08 | 5.00 | 5.06 | 18.1M |
| 2025-03-13 | 5.15 | 5.16 | 4.95 | 5.03 | 26.6M |
| 2025-03-12 | 5.24 | 5.28 | 5.15 | 5.17 | 23.5M |
| 2025-03-11 | 5.10 | 5.27 | 5.05 | 5.23 | 36.3M |
| 2025-03-10 | 5.08 | 5.28 | 5.03 | 5.18 | 42.8M |
| 2025-03-07 | 5.13 | 5.17 | 4.99 | 5.02 | 38.6M |
| 2025-03-06 | 5.11 | 5.19 | 5.08 | 5.18 | 44.2M |
| 2025-03-05 | 5.04 | 5.08 | 4.88 | 5.07 | 37.8M |
| 2025-03-04 | 5.03 | 5.27 | 4.94 | 5.05 | 54.7M |
| 2025-03-03 | 5.14 | 5.20 | 4.98 | 5.01 | 51.1M |
| 2025-02-28 | 5.37 | 5.53 | 5.08 | 5.12 | 93.3M |
| 2025-02-27 | 5.26 | 5.84 | 5.20 | 5.54 | 151.1M |
| 2025-02-26 | 4.81 | 5.31 | 4.80 | 5.31 | 49.3M |
| 2025-02-25 | 4.78 | 4.87 | 4.75 | 4.83 | 16.5M |
| 2025-02-24 | 4.79 | 4.87 | 4.78 | 4.81 | 15.9M |
| 2025-02-21 | 4.88 | 4.93 | 4.78 | 4.83 | 25.8M |
| 2025-02-20 | 4.84 | 5.10 | 4.82 | 4.92 | 33.0M |
| 2025-02-19 | 4.74 | 4.82 | 4.67 | 4.82 | 23.1M |
| 2025-02-18 | 4.99 | 5.02 | 4.72 | 4.74 | 38.3M |
| 2025-02-17 | 5.05 | 5.08 | 4.97 | 5.01 | 38.7M |
| 2025-02-14 | 4.94 | 5.20 | 4.80 | 5.11 | 71.9M |
| 2025-02-13 | 4.89 | 5.08 | 4.80 | 4.93 | 39.8M |
| 2025-02-12 | 4.86 | 4.96 | 4.82 | 4.89 | 29.3M |
| 2025-02-11 | 4.85 | 5.05 | 4.74 | 4.86 | 39.0M |
| 2025-02-10 | 4.73 | 4.87 | 4.71 | 4.84 | 42.0M |
| 2025-02-07 | 4.55 | 4.91 | 4.52 | 4.79 | 73.6M |
| 2025-02-06 | 4.29 | 4.72 | 4.14 | 4.68 | 46.0M |
| 2025-02-05 | 4.25 | 4.32 | 4.19 | 4.32 | 20.0M |
| 2025-01-27 | 4.32 | 4.45 | 4.29 | 4.30 | 12.9M |
| 2025-01-24 | 4.31 | 4.34 | 4.27 | 4.33 | 12.6M |
| 2025-01-23 | 4.39 | 4.46 | 4.30 | 4.31 | 15.5M |
| 2025-01-22 | 4.41 | 4.41 | 4.29 | 4.33 | 13.2M |
| 2025-01-21 | 4.55 | 4.57 | 4.39 | 4.42 | 15.1M |
| 2025-01-20 | 4.52 | 4.55 | 4.43 | 4.52 | 12.8M |
| 2025-01-17 | 4.52 | 4.56 | 4.46 | 4.48 | 13.4M |
| 2025-01-16 | 4.50 | 4.63 | 4.50 | 4.57 | 16.5M |
| 2025-01-15 | 4.60 | 4.60 | 4.46 | 4.50 | 15.0M |
| 2025-01-14 | 4.33 | 4.57 | 4.33 | 4.56 | 21.5M |
| 2025-01-13 | 4.26 | 4.34 | 4.16 | 4.33 | 15.8M |
| 2025-01-10 | 4.53 | 4.57 | 4.35 | 4.35 | 18.4M |
| 2025-01-09 | 4.47 | 4.59 | 4.43 | 4.53 | 15.6M |
| 2025-01-08 | 4.54 | 4.58 | 4.39 | 4.52 | 21.9M |
| 2025-01-07 | 4.54 | 4.54 | 4.39 | 4.52 | 25.3M |
| 2025-01-06 | 4.49 | 4.68 | 4.45 | 4.56 | 28.3M |
| 2025-01-03 | 4.71 | 4.73 | 4.50 | 4.50 | 22.9M |
| 2025-01-02 | 4.80 | 4.86 | 4.63 | 4.68 | 24.1M |