1.76
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.94 | 1.94 | 1.78 | 1.83 | 221.0K |
| 09:35 | 1.81 | 1.83 | 1.81 | 1.83 | 32.0K |
| 09:40 | 1.82 | 1.82 | 1.82 | 1.82 | 16.0K |
| 09:45 | 1.83 | 1.83 | 1.83 | 1.83 | 2.0K |
| 09:50 | 1.84 | 1.84 | 1.80 | 1.81 | 36.0K |
| 10:10 | 1.82 | 1.82 | 1.81 | 1.81 | 0.0K |
| 10:15 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0K |
| 10:25 | 1.83 | 1.83 | 1.83 | 1.83 | 6.0K |
| 10:30 | 1.84 | 1.84 | 1.84 | 1.84 | 10.0K |
| 10:45 | 1.83 | 1.83 | 1.83 | 1.83 | 16.0K |
| 10:50 | 1.81 | 1.84 | 1.81 | 1.84 | 14.0K |
| 11:00 | 1.83 | 1.83 | 1.83 | 1.83 | 2.0K |
| 11:05 | 1.84 | 1.84 | 1.83 | 1.83 | 48.0K |
| 11:20 | 1.84 | 1.84 | 1.84 | 1.84 | 18.0K |
| 11:35 | 1.81 | 1.81 | 1.81 | 1.81 | 28.0K |
| 11:45 | 1.81 | 1.82 | 1.81 | 1.82 | 30.0K |
| 13:15 | 1.81 | 1.81 | 1.81 | 1.81 | 82.0K |
| 13:25 | 1.80 | 1.80 | 1.80 | 1.80 | 58.0K |
| 13:45 | 1.78 | 1.78 | 1.78 | 1.78 | 28.0K |
| 13:50 | 1.79 | 1.79 | 1.77 | 1.78 | 78.0K |
| 14:10 | 1.79 | 1.79 | 1.79 | 1.79 | 4.0K |
| 14:20 | 1.78 | 1.78 | 1.76 | 1.76 | 100.0K |
| 14:50 | 1.77 | 1.78 | 1.77 | 1.78 | 22.0K |
| 15:00 | 1.77 | 1.77 | 1.77 | 1.77 | 2.0K |
| 15:05 | 1.76 | 1.76 | 1.76 | 1.76 | 6.0K |
| 15:15 | 1.75 | 1.77 | 1.75 | 1.75 | 122.0K |
| 15:20 | 1.74 | 1.74 | 1.74 | 1.74 | 30.0K |
| 15:25 | 1.69 | 1.71 | 1.69 | 1.71 | 64.0K |
| 15:30 | 1.74 | 1.74 | 1.74 | 1.74 | 20.0K |
| 15:35 | 1.76 | 1.76 | 1.76 | 1.76 | 36.0K |
| 15:40 | 1.75 | 1.76 | 1.75 | 1.76 | 0.0K |
| 15:45 | 1.75 | 1.75 | 1.75 | 1.75 | 2.0K |
| 15:55 | 1.74 | 1.76 | 1.74 | 1.76 | 66.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.95 | 1.95 | 1.68 | 1.76 | 1.2M |
| 2025-09-25 | 2.01 | 2.06 | 1.82 | 1.89 | 0.7M |
| 2025-09-24 | 1.94 | 2.05 | 1.91 | 2.01 | 0.5M |
| 2025-09-23 | 2.00 | 2.25 | 1.94 | 1.94 | 1.1M |
| 2025-09-22 | 2.12 | 2.12 | 2.01 | 2.08 | 0.3M |
| 2025-09-19 | 2.11 | 2.15 | 2.10 | 2.13 | 0.5M |
| 2025-09-18 | 2.20 | 2.20 | 2.12 | 2.13 | 0.2M |
| 2025-09-17 | 2.18 | 2.23 | 2.10 | 2.20 | 1.0M |
| 2025-09-16 | 2.20 | 2.38 | 2.20 | 2.29 | 2.7M |
| 2025-09-15 | 2.10 | 2.16 | 1.90 | 2.15 | 1.2M |
| 2025-09-12 | 2.45 | 2.45 | 2.11 | 2.19 | 2.1M |
| 2025-09-11 | 2.46 | 2.46 | 2.15 | 2.18 | 1.5M |
| 2025-09-10 | 2.50 | 2.53 | 2.38 | 2.46 | 0.5M |
| 2025-09-09 | 2.40 | 2.50 | 2.33 | 2.47 | 1.1M |
| 2025-09-08 | 2.60 | 2.63 | 2.45 | 2.50 | 1.9M |
| 2025-09-05 | 2.76 | 2.94 | 2.40 | 2.73 | 1.3M |
| 2025-09-04 | 3.05 | 3.05 | 2.19 | 2.76 | 4.7M |
| 2025-09-03 | 3.18 | 3.18 | 3.07 | 3.07 | 0.4M |
| 2025-09-02 | 3.29 | 3.29 | 3.13 | 3.16 | 0.7M |
| 2025-09-01 | 3.39 | 3.43 | 3.30 | 3.30 | 0.3M |
| 2025-08-29 | 3.47 | 3.47 | 3.28 | 3.37 | 0.9M |
| 2025-08-28 | 3.49 | 3.49 | 3.40 | 3.48 | 0.3M |
| 2025-08-27 | 3.50 | 3.60 | 3.50 | 3.51 | 0.1M |
| 2025-08-26 | 3.59 | 3.60 | 3.50 | 3.54 | 0.4M |
| 2025-08-25 | 3.75 | 3.75 | 3.65 | 3.68 | 0.3M |
| 2025-08-22 | 3.60 | 3.79 | 3.60 | 3.75 | 0.8M |
| 2025-08-21 | 3.32 | 3.75 | 3.32 | 3.66 | 2.0M |
| 2025-08-20 | 3.40 | 3.49 | 3.30 | 3.36 | 0.3M |
| 2025-08-19 | 3.38 | 3.40 | 3.35 | 3.39 | 0.1M |
| 2025-08-18 | 3.25 | 3.40 | 3.20 | 3.38 | 0.4M |
| 2025-08-15 | 3.38 | 3.43 | 3.06 | 3.27 | 2.2M |
| 2025-08-14 | 3.42 | 3.43 | 3.39 | 3.39 | 0.5M |
| 2025-08-13 | 3.35 | 3.51 | 3.33 | 3.39 | 0.7M |
| 2025-08-12 | 3.41 | 3.45 | 3.20 | 3.43 | 1.0M |
| 2025-08-11 | 3.50 | 3.56 | 3.39 | 3.41 | 0.5M |
| 2025-08-08 | 3.50 | 3.67 | 3.45 | 3.52 | 1.0M |
| 2025-08-07 | 3.65 | 3.67 | 3.50 | 3.60 | 0.6M |
| 2025-08-06 | 3.66 | 3.80 | 3.59 | 3.74 | 1.1M |
| 2025-08-05 | 3.60 | 3.70 | 3.52 | 3.66 | 0.2M |
| 2025-08-04 | 3.63 | 3.76 | 3.60 | 3.60 | 0.2M |
| 2025-08-01 | 3.66 | 4.03 | 3.63 | 3.64 | 0.9M |
| 2025-07-31 | 3.67 | 3.67 | 3.50 | 3.66 | 0.3M |
| 2025-07-30 | 3.65 | 3.69 | 3.50 | 3.68 | 0.6M |
| 2025-07-29 | 3.76 | 3.78 | 3.60 | 3.73 | 1.5M |
| 2025-07-28 | 3.97 | 4.05 | 3.70 | 3.75 | 1.0M |
| 2025-07-25 | 3.96 | 3.96 | 3.81 | 3.82 | 0.5M |
| 2025-07-24 | 4.10 | 4.10 | 3.92 | 3.98 | 1.0M |
| 2025-07-23 | 4.00 | 4.35 | 4.00 | 4.10 | 1.9M |
| 2025-07-22 | 4.16 | 4.16 | 3.93 | 4.00 | 0.5M |
| 2025-07-21 | 3.90 | 4.25 | 3.85 | 4.16 | 0.7M |
| 2025-07-18 | 4.04 | 4.08 | 3.93 | 3.94 | 1.2M |
| 2025-07-17 | 4.05 | 4.19 | 4.02 | 4.04 | 0.7M |
| 2025-07-16 | 4.18 | 4.33 | 4.10 | 4.15 | 1.0M |
| 2025-07-15 | 4.16 | 4.25 | 4.07 | 4.14 | 1.5M |
| 2025-07-14 | 4.10 | 4.32 | 3.90 | 4.16 | 1.7M |
| 2025-07-11 | 3.69 | 4.17 | 3.64 | 4.05 | 2.5M |
| 2025-07-10 | 3.54 | 3.54 | 3.35 | 3.49 | 1.9M |
| 2025-07-09 | 3.77 | 3.77 | 3.51 | 3.57 | 1.1M |
| 2025-07-08 | 3.82 | 3.86 | 3.77 | 3.83 | 0.4M |
| 2025-07-07 | 3.89 | 3.90 | 3.80 | 3.86 | 0.3M |
| 2025-07-04 | 3.91 | 3.92 | 3.70 | 3.89 | 0.6M |
| 2025-07-03 | 3.87 | 4.00 | 3.70 | 3.90 | 0.8M |
| 2025-07-02 | 4.00 | 4.00 | 3.78 | 3.87 | 1.2M |
| 2025-06-30 | 4.14 | 4.14 | 4.00 | 4.00 | 0.2M |
| 2025-06-27 | 4.17 | 4.18 | 4.11 | 4.14 | 0.2M |
| 2025-06-26 | 4.14 | 4.25 | 3.77 | 4.17 | 2.0M |
| 2025-06-25 | 4.34 | 4.39 | 4.16 | 4.16 | 1.0M |
| 2025-06-24 | 4.28 | 4.42 | 4.24 | 4.30 | 0.7M |
| 2025-06-23 | 4.58 | 4.58 | 4.10 | 4.17 | 1.2M |
| 2025-06-20 | 4.50 | 4.50 | 4.27 | 4.34 | 1.1M |
| 2025-06-19 | 4.74 | 5.01 | 4.60 | 4.64 | 2.8M |
| 2025-06-18 | 4.95 | 4.99 | 4.56 | 4.65 | 1.0M |
| 2025-06-17 | 4.69 | 4.86 | 4.50 | 4.85 | 1.7M |
| 2025-06-16 | 4.39 | 4.78 | 4.05 | 4.59 | 2.6M |
| 2025-06-13 | 4.78 | 4.78 | 4.20 | 4.39 | 2.5M |
| 2025-06-12 | 5.00 | 5.42 | 4.50 | 4.65 | 5.6M |
| 2025-06-11 | 4.38 | 4.99 | 4.38 | 4.99 | 4.0M |
| 2025-06-10 | 3.90 | 4.50 | 3.80 | 4.30 | 3.9M |
| 2025-06-09 | 3.60 | 3.82 | 3.53 | 3.73 | 1.2M |
| 2025-06-06 | 3.46 | 3.53 | 3.46 | 3.48 | 0.2M |
| 2025-06-05 | 3.43 | 3.55 | 3.40 | 3.46 | 0.5M |
| 2025-06-04 | 3.40 | 3.50 | 3.40 | 3.40 | 0.3M |
| 2025-06-03 | 3.50 | 3.56 | 3.42 | 3.45 | 0.6M |
| 2025-06-02 | 3.75 | 3.87 | 3.41 | 3.45 | 1.4M |
| 2025-05-30 | 4.06 | 4.06 | 3.70 | 3.76 | 1.3M |
| 2025-05-29 | 3.35 | 3.97 | 3.35 | 3.96 | 2.8M |
| 2025-05-28 | 3.40 | 3.48 | 3.26 | 3.35 | 1.0M |
| 2025-05-27 | 3.79 | 3.79 | 3.28 | 3.28 | 1.7M |
| 2025-05-26 | 3.46 | 3.75 | 3.27 | 3.60 | 2.4M |
| 2025-05-23 | 3.75 | 4.30 | 3.25 | 3.46 | 7.2M |
| 2025-05-22 | 3.80 | 3.84 | 3.36 | 3.55 | 1.4M |
| 2025-05-21 | 3.81 | 3.86 | 3.58 | 3.58 | 1.2M |
| 2025-05-20 | 3.80 | 3.80 | 3.02 | 3.79 | 4.8M |
| 2025-05-19 | 4.00 | 4.00 | 3.72 | 3.89 | 0.9M |
| 2025-05-16 | 4.08 | 4.08 | 3.95 | 4.01 | 0.4M |
| 2025-05-15 | 4.00 | 4.14 | 3.96 | 4.00 | 0.9M |
| 2025-05-14 | 4.10 | 4.32 | 3.91 | 4.08 | 1.1M |
| 2025-05-13 | 4.03 | 4.12 | 3.88 | 4.11 | 0.9M |
| 2025-05-12 | 4.19 | 4.21 | 3.98 | 4.14 | 1.2M |
| 2025-05-09 | 4.25 | 4.40 | 3.99 | 4.02 | 2.8M |
| 2025-05-08 | 4.39 | 4.39 | 3.96 | 4.19 | 1.9M |
| 2025-05-07 | 4.60 | 4.60 | 3.98 | 4.20 | 1.8M |
| 2025-05-06 | 4.63 | 4.63 | 4.40 | 4.51 | 0.8M |
| 2025-05-02 | 4.82 | 4.90 | 4.53 | 4.55 | 0.6M |
| 2025-04-30 | 4.89 | 4.89 | 4.50 | 4.71 | 0.6M |
| 2025-04-29 | 4.80 | 4.87 | 4.67 | 4.77 | 0.3M |
| 2025-04-28 | 4.99 | 4.99 | 4.52 | 4.74 | 0.8M |
| 2025-04-25 | 5.27 | 5.39 | 4.81 | 4.86 | 1.5M |
| 2025-04-24 | 5.02 | 5.40 | 4.92 | 5.27 | 3.2M |
| 2025-04-23 | 4.73 | 5.48 | 4.73 | 5.00 | 2.5M |
| 2025-04-22 | 4.50 | 4.86 | 4.16 | 4.73 | 1.9M |
| 2025-04-17 | 3.81 | 4.33 | 3.75 | 4.33 | 0.9M |
| 2025-04-16 | 4.00 | 4.00 | 3.65 | 3.80 | 0.6M |
| 2025-04-15 | 3.95 | 4.10 | 3.80 | 3.83 | 0.4M |
| 2025-04-14 | 3.97 | 4.12 | 3.90 | 3.95 | 0.6M |
| 2025-04-11 | 3.70 | 3.90 | 3.65 | 3.85 | 0.5M |
| 2025-04-10 | 4.00 | 4.00 | 3.71 | 3.83 | 1.6M |
| 2025-04-09 | 3.70 | 3.80 | 3.48 | 3.74 | 0.9M |
| 2025-04-08 | 3.51 | 4.10 | 3.51 | 3.83 | 1.4M |
| 2025-04-07 | 4.60 | 4.60 | 3.00 | 3.60 | 4.8M |
| 2025-04-03 | 4.95 | 5.00 | 4.60 | 4.84 | 0.7M |
| 2025-04-02 | 4.72 | 5.05 | 4.72 | 4.95 | 0.4M |
| 2025-04-01 | 4.61 | 4.89 | 4.61 | 4.79 | 0.2M |
| 2025-03-31 | 4.92 | 5.02 | 4.62 | 4.71 | 0.9M |
| 2025-03-28 | 4.93 | 5.00 | 4.82 | 4.92 | 0.7M |
| 2025-03-27 | 5.21 | 5.30 | 4.90 | 4.92 | 1.1M |
| 2025-03-26 | 5.06 | 5.34 | 5.05 | 5.13 | 1.0M |
| 2025-03-25 | 5.21 | 5.60 | 4.96 | 5.05 | 1.7M |
| 2025-03-24 | 5.95 | 6.13 | 5.13 | 5.19 | 3.4M |
| 2025-03-21 | 5.72 | 5.98 | 5.58 | 5.80 | 0.8M |
| 2025-03-20 | 5.91 | 6.11 | 5.61 | 5.72 | 0.6M |
| 2025-03-19 | 5.82 | 5.86 | 5.61 | 5.80 | 0.6M |
| 2025-03-18 | 6.51 | 6.51 | 5.53 | 5.71 | 3.0M |
| 2025-03-17 | 6.30 | 6.76 | 6.12 | 6.27 | 2.7M |
| 2025-03-14 | 6.60 | 6.60 | 6.00 | 6.30 | 2.7M |
| 2025-03-13 | 5.73 | 6.47 | 5.69 | 6.36 | 4.4M |
| 2025-03-12 | 5.15 | 6.05 | 5.15 | 5.73 | 3.8M |
| 2025-03-11 | 4.98 | 5.15 | 4.65 | 5.05 | 1.5M |
| 2025-03-10 | 5.10 | 5.14 | 4.81 | 4.98 | 1.3M |
| 2025-03-07 | 4.85 | 5.30 | 4.76 | 4.98 | 1.5M |
| 2025-03-06 | 4.90 | 5.16 | 4.79 | 4.93 | 1.0M |
| 2025-03-05 | 4.88 | 5.16 | 4.68 | 4.80 | 2.3M |
| 2025-03-04 | 4.79 | 4.79 | 4.41 | 4.69 | 1.7M |
| 2025-03-03 | 4.88 | 5.76 | 4.60 | 4.87 | 4.9M |
| 2025-02-28 | 4.54 | 4.60 | 4.15 | 4.25 | 1.7M |
| 2025-02-27 | 4.50 | 4.80 | 4.30 | 4.61 | 3.1M |
| 2025-02-26 | 5.40 | 5.40 | 3.50 | 4.88 | 9.9M |
| 2025-02-25 | 6.60 | 6.60 | 5.30 | 5.49 | 4.5M |
| 2025-02-24 | 6.80 | 7.01 | 6.40 | 6.60 | 4.7M |
| 2025-02-21 | 6.08 | 7.17 | 5.20 | 6.29 | 6.7M |
| 2025-02-20 | 5.43 | 6.25 | 3.90 | 6.08 | 8.7M |
| 2025-02-19 | 4.75 | 5.50 | 4.10 | 5.26 | 6.6M |
| 2025-02-18 | 5.40 | 5.40 | 4.27 | 4.60 | 9.4M |
| 2025-02-17 | 3.20 | 5.55 | 3.03 | 5.50 | 23.4M |
| 2025-02-14 | 1.88 | 3.08 | 1.82 | 2.85 | 25.4M |
| 2025-02-13 | 1.40 | 1.70 | 1.38 | 1.70 | 9.7M |
| 2025-02-12 | 1.36 | 1.36 | 1.25 | 1.28 | 0.7M |
| 2025-02-11 | 1.30 | 1.35 | 1.18 | 1.33 | 2.0M |
| 2025-02-10 | 1.34 | 1.34 | 1.26 | 1.30 | 1.2M |
| 2025-02-07 | 1.38 | 1.40 | 1.34 | 1.34 | 1.5M |
| 2025-02-06 | 1.42 | 1.45 | 1.39 | 1.40 | 1.1M |
| 2025-02-05 | 1.42 | 1.53 | 1.35 | 1.41 | 3.0M |
| 2025-02-04 | 1.39 | 1.41 | 1.34 | 1.38 | 1.2M |
| 2025-02-03 | 1.41 | 1.42 | 1.30 | 1.36 | 4.2M |
| 2025-01-28 | 1.39 | 1.50 | 1.36 | 1.45 | 3.5M |
| 2025-01-27 | 1.58 | 1.60 | 1.28 | 1.33 | 10.1M |
| 2025-01-24 | 1.10 | 1.58 | 1.10 | 1.58 | 21.6M |
| 2025-01-23 | 1.18 | 1.32 | 1.05 | 1.12 | 7.9M |
| 2025-01-22 | 1.05 | 1.35 | 0.80 | 1.16 | 21.0M |
| 2025-01-21 | 0.78 | 1.63 | 0.62 | 1.05 | 100.4M |
| 2025-01-20 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0M |
| 2025-01-17 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0M |
| 2025-01-16 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0M |
| 2025-01-15 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0M |
| 2025-01-14 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0M |
| 2025-01-13 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0M |
| 2025-01-10 | 0.45 | 0.48 | 0.45 | 0.48 | 1.1M |
| 2025-01-09 | 0.46 | 0.47 | 0.43 | 0.47 | 2.0M |
| 2025-01-08 | 0.49 | 0.50 | 0.44 | 0.46 | 3.1M |
| 2025-01-07 | 0.46 | 0.51 | 0.44 | 0.50 | 3.9M |
| 2025-01-06 | 0.45 | 0.46 | 0.42 | 0.46 | 5.5M |
| 2025-01-03 | 0.36 | 0.45 | 0.34 | 0.45 | 10.5M |
| 2025-01-02 | 0.30 | 0.37 | 0.30 | 0.37 | 5.5M |