3.87
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.83 | 3.83 | 3.80 | 3.82 | 3,305.2K |
| 09:35 | 3.81 | 3.82 | 3.80 | 3.81 | 1,280.6K |
| 09:40 | 3.80 | 3.83 | 3.80 | 3.82 | 1,054.6K |
| 09:45 | 3.83 | 3.84 | 3.81 | 3.81 | 1,527.1K |
| 09:50 | 3.81 | 3.82 | 3.80 | 3.80 | 1,312.2K |
| 09:55 | 3.80 | 3.81 | 3.78 | 3.80 | 2,575.5K |
| 10:00 | 3.81 | 3.81 | 3.79 | 3.79 | 655.1K |
| 10:05 | 3.79 | 3.80 | 3.78 | 3.79 | 519.4K |
| 10:10 | 3.79 | 3.80 | 3.79 | 3.80 | 311.7K |
| 10:15 | 3.79 | 3.81 | 3.79 | 3.81 | 609.5K |
| 10:20 | 3.80 | 3.81 | 3.80 | 3.81 | 339.4K |
| 10:25 | 3.80 | 3.81 | 3.80 | 3.81 | 158.1K |
| 10:30 | 3.80 | 3.81 | 3.80 | 3.80 | 257.0K |
| 10:35 | 3.81 | 3.81 | 3.80 | 3.80 | 626.0K |
| 10:40 | 3.81 | 3.81 | 3.80 | 3.81 | 119.2K |
| 10:45 | 3.80 | 3.81 | 3.79 | 3.79 | 1,263.9K |
| 10:50 | 3.79 | 3.80 | 3.79 | 3.79 | 159.0K |
| 10:55 | 3.80 | 3.82 | 3.80 | 3.81 | 1,151.2K |
| 11:00 | 3.81 | 3.82 | 3.80 | 3.81 | 372.8K |
| 11:05 | 3.81 | 3.81 | 3.80 | 3.81 | 140.8K |
| 11:10 | 3.81 | 3.81 | 3.80 | 3.81 | 140.6K |
| 11:15 | 3.81 | 3.81 | 3.80 | 3.81 | 193.3K |
| 11:20 | 3.80 | 3.81 | 3.80 | 3.81 | 143.0K |
| 11:25 | 3.80 | 3.81 | 3.80 | 3.80 | 406.8K |
| 13:00 | 3.81 | 3.81 | 3.79 | 3.79 | 1,392.4K |
| 13:05 | 3.79 | 3.80 | 3.79 | 3.79 | 82.4K |
| 13:10 | 3.79 | 3.80 | 3.79 | 3.79 | 252.2K |
| 13:15 | 3.80 | 3.80 | 3.79 | 3.79 | 70.8K |
| 13:20 | 3.79 | 3.80 | 3.79 | 3.79 | 79.4K |
| 13:25 | 3.79 | 3.80 | 3.79 | 3.80 | 265.1K |
| 13:30 | 3.79 | 3.80 | 3.78 | 3.78 | 1,132.1K |
| 13:35 | 3.79 | 3.80 | 3.78 | 3.80 | 329.8K |
| 13:40 | 3.79 | 3.80 | 3.78 | 3.79 | 831.7K |
| 13:45 | 3.79 | 3.80 | 3.78 | 3.80 | 232.4K |
| 13:50 | 3.80 | 3.80 | 3.78 | 3.78 | 526.9K |
| 13:55 | 3.78 | 3.79 | 3.78 | 3.79 | 225.9K |
| 14:00 | 3.78 | 3.78 | 3.77 | 3.77 | 1,454.3K |
| 14:05 | 3.78 | 3.78 | 3.77 | 3.78 | 135.9K |
| 14:10 | 3.77 | 3.78 | 3.77 | 3.77 | 345.9K |
| 14:15 | 3.77 | 3.79 | 3.77 | 3.78 | 748.7K |
| 14:20 | 3.79 | 3.79 | 3.78 | 3.79 | 217.4K |
| 14:25 | 3.79 | 3.79 | 3.78 | 3.79 | 643.2K |
| 14:30 | 3.79 | 3.79 | 3.77 | 3.78 | 811.7K |
| 14:35 | 3.78 | 3.78 | 3.77 | 3.77 | 182.8K |
| 14:40 | 3.78 | 3.79 | 3.77 | 3.78 | 533.3K |
| 14:45 | 3.78 | 3.78 | 3.77 | 3.78 | 661.1K |
| 14:50 | 3.78 | 3.88 | 3.78 | 3.85 | 10,411.0K |
| 14:55 | 3.86 | 3.87 | 3.82 | 3.86 | 5,185.1K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.83 | 3.88 | 3.76 | 3.87 | 48.9M |
| 2025-09-25 | 3.74 | 3.87 | 3.67 | 3.85 | 74.4M |
| 2025-09-24 | 3.63 | 3.76 | 3.59 | 3.75 | 39.5M |
| 2025-09-23 | 3.65 | 3.70 | 3.60 | 3.62 | 24.5M |
| 2025-09-22 | 3.64 | 3.75 | 3.61 | 3.67 | 30.8M |
| 2025-09-19 | 3.67 | 3.68 | 3.61 | 3.67 | 22.7M |
| 2025-09-18 | 3.73 | 3.74 | 3.62 | 3.67 | 47.2M |
| 2025-09-17 | 3.73 | 3.76 | 3.70 | 3.73 | 22.0M |
| 2025-09-16 | 3.71 | 3.76 | 3.70 | 3.73 | 25.0M |
| 2025-09-15 | 3.74 | 3.75 | 3.70 | 3.71 | 22.7M |
| 2025-09-12 | 3.75 | 3.78 | 3.72 | 3.74 | 26.5M |
| 2025-09-11 | 3.76 | 3.76 | 3.70 | 3.75 | 29.5M |
| 2025-09-10 | 3.75 | 3.78 | 3.68 | 3.76 | 30.4M |
| 2025-09-09 | 3.76 | 3.84 | 3.72 | 3.78 | 39.8M |
| 2025-09-08 | 3.79 | 3.80 | 3.73 | 3.75 | 22.6M |
| 2025-09-05 | 3.61 | 3.77 | 3.61 | 3.77 | 39.0M |
| 2025-09-04 | 3.71 | 3.72 | 3.55 | 3.60 | 34.2M |
| 2025-09-03 | 3.76 | 3.83 | 3.71 | 3.72 | 26.5M |
| 2025-09-02 | 3.73 | 3.79 | 3.73 | 3.75 | 30.9M |
| 2025-09-01 | 3.70 | 3.75 | 3.68 | 3.74 | 21.9M |
| 2025-08-29 | 3.80 | 3.80 | 3.72 | 3.73 | 24.2M |
| 2025-08-28 | 3.75 | 3.80 | 3.63 | 3.80 | 34.5M |
| 2025-08-27 | 3.86 | 3.88 | 3.73 | 3.73 | 42.7M |
| 2025-08-26 | 3.87 | 3.89 | 3.84 | 3.88 | 26.3M |
| 2025-08-25 | 3.86 | 3.89 | 3.84 | 3.87 | 30.8M |
| 2025-08-22 | 3.91 | 3.91 | 3.83 | 3.86 | 28.0M |
| 2025-08-21 | 3.89 | 3.93 | 3.88 | 3.90 | 33.0M |
| 2025-08-20 | 3.88 | 3.91 | 3.84 | 3.89 | 24.2M |
| 2025-08-19 | 3.87 | 3.89 | 3.82 | 3.89 | 31.5M |
| 2025-08-18 | 3.82 | 3.87 | 3.80 | 3.87 | 27.0M |
| 2025-08-15 | 3.75 | 3.82 | 3.75 | 3.82 | 25.5M |
| 2025-08-14 | 3.86 | 3.89 | 3.75 | 3.77 | 34.0M |
| 2025-08-13 | 3.84 | 3.86 | 3.82 | 3.86 | 28.7M |
| 2025-08-12 | 3.92 | 3.93 | 3.84 | 3.85 | 30.9M |
| 2025-08-11 | 3.96 | 4.14 | 3.89 | 3.94 | 46.5M |
| 2025-08-08 | 3.84 | 4.05 | 3.83 | 3.92 | 64.4M |
| 2025-08-07 | 3.80 | 3.86 | 3.79 | 3.85 | 33.9M |
| 2025-08-06 | 3.80 | 3.81 | 3.77 | 3.80 | 17.7M |
| 2025-08-05 | 3.76 | 3.81 | 3.76 | 3.80 | 27.9M |
| 2025-08-04 | 3.72 | 3.76 | 3.70 | 3.76 | 25.1M |
| 2025-08-01 | 3.70 | 3.75 | 3.68 | 3.75 | 28.0M |
| 2025-07-31 | 3.78 | 3.80 | 3.68 | 3.71 | 41.9M |
| 2025-07-30 | 3.83 | 3.85 | 3.77 | 3.80 | 28.3M |
| 2025-07-29 | 3.86 | 3.87 | 3.77 | 3.83 | 37.3M |
| 2025-07-28 | 3.87 | 3.89 | 3.79 | 3.86 | 43.3M |
| 2025-07-25 | 3.91 | 3.93 | 3.84 | 3.88 | 51.3M |
| 2025-07-24 | 3.90 | 3.93 | 3.85 | 3.90 | 76.3M |
| 2025-07-23 | 4.21 | 4.29 | 3.90 | 3.95 | 144.7M |
| 2025-07-22 | 3.96 | 4.33 | 3.82 | 4.10 | 209.6M |
| 2025-07-21 | 3.98 | 3.99 | 3.90 | 3.99 | 110.6M |
| 2025-07-18 | 3.65 | 3.68 | 3.61 | 3.63 | 20.8M |
| 2025-07-17 | 3.65 | 3.67 | 3.62 | 3.66 | 22.9M |
| 2025-07-16 | 3.74 | 3.74 | 3.62 | 3.65 | 33.5M |
| 2025-07-15 | 3.78 | 3.82 | 3.69 | 3.72 | 41.8M |
| 2025-07-14 | 3.77 | 3.82 | 3.75 | 3.80 | 41.7M |
| 2025-07-11 | 3.73 | 3.81 | 3.72 | 3.78 | 59.0M |
| 2025-07-10 | 3.68 | 3.84 | 3.68 | 3.76 | 73.5M |
| 2025-07-09 | 3.71 | 3.73 | 3.67 | 3.70 | 40.4M |
| 2025-07-08 | 3.64 | 3.74 | 3.64 | 3.72 | 52.1M |
| 2025-07-07 | 3.52 | 3.68 | 3.47 | 3.65 | 55.5M |
| 2025-07-04 | 3.60 | 3.72 | 3.55 | 3.55 | 57.6M |
| 2025-07-03 | 3.61 | 3.68 | 3.60 | 3.62 | 50.1M |
| 2025-07-02 | 3.56 | 3.69 | 3.56 | 3.63 | 64.3M |
| 2025-07-01 | 3.62 | 3.63 | 3.55 | 3.58 | 37.5M |
| 2025-06-30 | 3.61 | 3.64 | 3.56 | 3.62 | 36.9M |
| 2025-06-27 | 3.58 | 3.68 | 3.58 | 3.65 | 40.8M |
| 2025-06-26 | 3.68 | 3.73 | 3.59 | 3.59 | 65.7M |
| 2025-06-25 | 3.80 | 3.80 | 3.67 | 3.72 | 63.8M |
| 2025-06-24 | 3.76 | 3.81 | 3.69 | 3.81 | 74.1M |
| 2025-06-23 | 3.67 | 3.88 | 3.66 | 3.80 | 87.5M |
| 2025-06-20 | 3.70 | 4.11 | 3.66 | 3.72 | 139.2M |
| 2025-06-19 | 3.54 | 3.75 | 3.47 | 3.75 | 108.5M |
| 2025-06-18 | 3.53 | 3.59 | 3.50 | 3.56 | 48.4M |
| 2025-06-17 | 3.45 | 3.63 | 3.42 | 3.55 | 66.2M |
| 2025-06-16 | 3.52 | 3.55 | 3.43 | 3.46 | 48.8M |
| 2025-06-13 | 3.46 | 3.50 | 3.39 | 3.50 | 74.5M |
| 2025-06-12 | 3.33 | 3.44 | 3.32 | 3.44 | 71.5M |
| 2025-06-11 | 3.34 | 3.35 | 3.32 | 3.34 | 23.5M |
| 2025-06-10 | 3.41 | 3.41 | 3.30 | 3.33 | 45.5M |
| 2025-06-09 | 3.39 | 3.42 | 3.38 | 3.40 | 41.3M |
| 2025-06-06 | 3.34 | 3.42 | 3.34 | 3.39 | 58.5M |
| 2025-06-05 | 3.38 | 3.39 | 3.31 | 3.32 | 35.4M |
| 2025-06-04 | 3.31 | 3.38 | 3.30 | 3.37 | 49.7M |
| 2025-06-03 | 3.28 | 3.39 | 3.28 | 3.31 | 49.3M |
| 2025-05-30 | 3.27 | 3.32 | 3.18 | 3.31 | 54.1M |
| 2025-05-29 | 3.26 | 3.31 | 3.25 | 3.29 | 33.2M |
| 2025-05-28 | 3.25 | 3.34 | 3.22 | 3.28 | 36.4M |
| 2025-05-27 | 3.25 | 3.28 | 3.21 | 3.26 | 23.1M |
| 2025-05-26 | 3.21 | 3.25 | 3.19 | 3.25 | 26.5M |
| 2025-05-23 | 3.29 | 3.34 | 3.20 | 3.21 | 43.3M |
| 2025-05-22 | 3.32 | 3.44 | 3.27 | 3.30 | 66.4M |
| 2025-05-21 | 3.36 | 3.38 | 3.29 | 3.31 | 37.2M |
| 2025-05-20 | 3.36 | 3.39 | 3.34 | 3.37 | 36.0M |
| 2025-05-19 | 3.33 | 3.39 | 3.29 | 3.37 | 46.6M |
| 2025-05-16 | 3.31 | 3.39 | 3.30 | 3.34 | 47.8M |
| 2025-05-15 | 3.41 | 3.42 | 3.31 | 3.33 | 61.4M |
| 2025-05-14 | 3.36 | 3.39 | 3.31 | 3.37 | 96.6M |
| 2025-05-13 | 3.27 | 3.58 | 3.25 | 3.40 | 149.4M |
| 2025-05-12 | 3.26 | 3.27 | 3.22 | 3.25 | 30.3M |
| 2025-05-09 | 3.29 | 3.31 | 3.21 | 3.23 | 31.1M |
| 2025-05-08 | 3.26 | 3.32 | 3.25 | 3.30 | 32.9M |
| 2025-05-07 | 3.32 | 3.35 | 3.26 | 3.27 | 57.8M |
| 2025-05-06 | 3.21 | 3.32 | 3.21 | 3.30 | 51.8M |
| 2025-04-30 | 3.16 | 3.22 | 3.15 | 3.18 | 22.5M |
| 2025-04-29 | 3.11 | 3.18 | 3.10 | 3.16 | 22.1M |
| 2025-04-28 | 3.21 | 3.22 | 3.12 | 3.12 | 29.2M |
| 2025-04-25 | 3.18 | 3.23 | 3.17 | 3.21 | 29.4M |
| 2025-04-24 | 3.19 | 3.21 | 3.12 | 3.16 | 36.7M |
| 2025-04-23 | 3.25 | 3.28 | 3.19 | 3.20 | 50.3M |
| 2025-04-22 | 3.27 | 3.35 | 3.21 | 3.30 | 66.8M |
| 2025-04-21 | 3.13 | 3.30 | 3.09 | 3.24 | 62.5M |
| 2025-04-18 | 3.09 | 3.14 | 3.07 | 3.10 | 36.4M |
| 2025-04-17 | 3.16 | 3.20 | 3.11 | 3.12 | 52.4M |
| 2025-04-16 | 3.23 | 3.25 | 3.03 | 3.10 | 65.1M |
| 2025-04-15 | 3.29 | 3.30 | 3.17 | 3.19 | 71.9M |
| 2025-04-14 | 3.19 | 3.37 | 3.19 | 3.29 | 104.0M |
| 2025-04-11 | 3.24 | 3.39 | 3.18 | 3.21 | 147.6M |
| 2025-04-10 | 2.92 | 3.17 | 2.92 | 3.17 | 104.1M |
| 2025-04-09 | 2.79 | 2.89 | 2.58 | 2.88 | 96.3M |
| 2025-04-08 | 2.98 | 3.07 | 2.79 | 2.85 | 128.6M |
| 2025-04-07 | 3.11 | 3.23 | 3.10 | 3.10 | 73.6M |
| 2025-04-03 | 3.52 | 3.82 | 3.44 | 3.44 | 185.4M |
| 2025-04-02 | 4.05 | 4.09 | 3.82 | 3.82 | 236.1M |
| 2025-04-01 | 4.24 | 4.24 | 4.24 | 4.24 | 23.1M |
| 2025-03-31 | 3.74 | 3.85 | 3.67 | 3.85 | 107.9M |
| 2025-03-28 | 3.35 | 3.50 | 3.16 | 3.50 | 114.0M |
| 2025-03-27 | 3.21 | 3.24 | 3.13 | 3.18 | 54.8M |
| 2025-03-26 | 3.04 | 3.25 | 3.01 | 3.23 | 81.4M |
| 2025-03-25 | 2.98 | 3.06 | 2.95 | 3.04 | 36.6M |
| 2025-03-24 | 3.05 | 3.06 | 2.91 | 2.97 | 43.2M |
| 2025-03-21 | 3.02 | 3.12 | 3.02 | 3.05 | 41.1M |
| 2025-03-20 | 2.97 | 3.10 | 2.97 | 3.04 | 37.0M |
| 2025-03-19 | 3.00 | 3.00 | 2.95 | 2.98 | 16.7M |
| 2025-03-18 | 2.99 | 3.02 | 2.95 | 2.99 | 22.4M |
| 2025-03-17 | 3.00 | 3.01 | 2.97 | 2.98 | 19.0M |
| 2025-03-14 | 2.94 | 2.99 | 2.91 | 2.98 | 15.3M |
| 2025-03-13 | 2.96 | 2.97 | 2.90 | 2.95 | 17.7M |
| 2025-03-12 | 3.00 | 3.02 | 2.96 | 2.97 | 12.6M |
| 2025-03-11 | 2.96 | 3.00 | 2.94 | 3.00 | 13.5M |
| 2025-03-10 | 2.97 | 3.01 | 2.96 | 2.98 | 13.3M |
| 2025-03-07 | 3.00 | 3.01 | 2.96 | 2.98 | 16.1M |
| 2025-03-06 | 3.03 | 3.04 | 2.98 | 3.01 | 19.6M |
| 2025-03-05 | 3.06 | 3.07 | 2.97 | 3.01 | 23.9M |
| 2025-03-04 | 3.01 | 3.08 | 2.98 | 3.08 | 25.9M |
| 2025-03-03 | 2.96 | 3.03 | 2.96 | 3.02 | 33.7M |
| 2025-02-28 | 3.00 | 3.04 | 2.95 | 2.96 | 24.2M |
| 2025-02-27 | 3.00 | 3.02 | 2.96 | 3.02 | 32.2M |
| 2025-02-26 | 2.90 | 3.00 | 2.89 | 3.00 | 40.9M |
| 2025-02-25 | 2.84 | 2.92 | 2.83 | 2.89 | 31.0M |
| 2025-02-24 | 2.84 | 2.87 | 2.81 | 2.87 | 22.1M |
| 2025-02-21 | 2.86 | 2.90 | 2.84 | 2.86 | 21.2M |
| 2025-02-20 | 2.82 | 2.88 | 2.82 | 2.86 | 18.6M |
| 2025-02-19 | 2.81 | 2.84 | 2.80 | 2.84 | 12.9M |
| 2025-02-18 | 2.86 | 2.88 | 2.81 | 2.81 | 19.8M |
| 2025-02-17 | 2.83 | 2.88 | 2.82 | 2.87 | 21.8M |
| 2025-02-14 | 2.85 | 2.89 | 2.81 | 2.81 | 25.5M |
| 2025-02-13 | 2.93 | 2.97 | 2.86 | 2.86 | 42.7M |
| 2025-02-12 | 2.83 | 3.09 | 2.81 | 2.93 | 65.1M |
| 2025-02-11 | 2.83 | 2.85 | 2.78 | 2.81 | 18.3M |
| 2025-02-10 | 2.80 | 2.83 | 2.78 | 2.83 | 18.9M |
| 2025-02-07 | 2.73 | 2.82 | 2.73 | 2.79 | 23.9M |
| 2025-02-06 | 2.71 | 2.74 | 2.69 | 2.74 | 19.6M |
| 2025-02-05 | 2.71 | 2.73 | 2.69 | 2.71 | 17.6M |
| 2025-01-27 | 2.69 | 2.75 | 2.68 | 2.69 | 22.8M |
| 2025-01-24 | 2.71 | 2.72 | 2.63 | 2.67 | 34.6M |
| 2025-01-23 | 2.69 | 2.83 | 2.69 | 2.71 | 46.0M |
| 2025-01-22 | 2.66 | 2.69 | 2.61 | 2.67 | 22.5M |
| 2025-01-21 | 2.71 | 2.72 | 2.62 | 2.66 | 24.6M |
| 2025-01-20 | 2.74 | 2.75 | 2.68 | 2.70 | 17.7M |
| 2025-01-17 | 2.70 | 2.72 | 2.67 | 2.71 | 19.4M |
| 2025-01-16 | 2.72 | 2.77 | 2.67 | 2.71 | 21.8M |
| 2025-01-15 | 2.68 | 2.74 | 2.64 | 2.71 | 23.4M |
| 2025-01-14 | 2.62 | 2.70 | 2.61 | 2.69 | 22.6M |
| 2025-01-13 | 2.50 | 2.67 | 2.45 | 2.60 | 27.8M |
| 2025-01-10 | 2.61 | 2.62 | 2.51 | 2.52 | 15.2M |
| 2025-01-09 | 2.60 | 2.63 | 2.58 | 2.61 | 14.3M |
| 2025-01-08 | 2.62 | 2.65 | 2.53 | 2.61 | 18.1M |
| 2025-01-07 | 2.58 | 2.63 | 2.56 | 2.63 | 15.0M |
| 2025-01-06 | 2.60 | 2.61 | 2.50 | 2.56 | 16.2M |
| 2025-01-03 | 2.68 | 2.70 | 2.55 | 2.58 | 27.7M |
| 2025-01-02 | 2.73 | 2.77 | 2.65 | 2.68 | 22.8M |