3.94
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 4.09 | 4.13 | 4.09 | 4.13 | 219.0K |
| 09:35 | 4.14 | 4.15 | 4.13 | 4.14 | 232.0K |
| 09:40 | 4.13 | 4.13 | 4.11 | 4.11 | 316.0K |
| 09:45 | 4.12 | 4.13 | 4.12 | 4.13 | 28.0K |
| 09:50 | 4.12 | 4.12 | 4.12 | 4.12 | 28.0K |
| 09:55 | 4.13 | 4.13 | 4.11 | 4.12 | 220.0K |
| 10:00 | 4.11 | 4.11 | 4.11 | 4.11 | 176.0K |
| 10:05 | 4.12 | 4.12 | 4.12 | 4.12 | 51.0K |
| 10:10 | 4.11 | 4.12 | 4.10 | 4.10 | 456.0K |
| 10:20 | 4.09 | 4.09 | 4.08 | 4.08 | 126.0K |
| 10:30 | 4.09 | 4.10 | 4.08 | 4.08 | 164.0K |
| 10:35 | 4.09 | 4.09 | 4.09 | 4.09 | 86.0K |
| 10:40 | 4.08 | 4.09 | 4.07 | 4.07 | 565.0K |
| 10:45 | 4.06 | 4.07 | 4.06 | 4.07 | 101.0K |
| 10:50 | 4.06 | 4.08 | 4.06 | 4.08 | 54.0K |
| 10:55 | 4.09 | 4.09 | 4.09 | 4.09 | 24.0K |
| 11:00 | 4.08 | 4.08 | 4.07 | 4.08 | 108.0K |
| 11:10 | 4.09 | 4.09 | 4.09 | 4.09 | 15.0K |
| 11:15 | 4.08 | 4.08 | 4.08 | 4.08 | 213.0K |
| 11:25 | 4.09 | 4.09 | 4.09 | 4.09 | 50.0K |
| 11:35 | 4.10 | 4.10 | 4.10 | 4.10 | 10.0K |
| 11:40 | 4.08 | 4.09 | 4.08 | 4.09 | 16.0K |
| 11:45 | 4.08 | 4.09 | 4.08 | 4.09 | 32.0K |
| 11:50 | 4.10 | 4.10 | 4.10 | 4.10 | 29.0K |
| 13:00 | 4.10 | 4.10 | 4.10 | 4.10 | 101.0K |
| 13:05 | 4.11 | 4.11 | 4.09 | 4.09 | 128.0K |
| 13:10 | 4.08 | 4.08 | 4.08 | 4.08 | 10.0K |
| 13:15 | 4.09 | 4.09 | 4.09 | 4.09 | 32.0K |
| 13:20 | 4.08 | 4.08 | 4.08 | 4.08 | 93.0K |
| 13:25 | 4.09 | 4.09 | 4.09 | 4.09 | 85.0K |
| 13:35 | 4.10 | 4.10 | 4.10 | 4.10 | 27.0K |
| 13:40 | 4.09 | 4.09 | 4.09 | 4.09 | 48.0K |
| 13:45 | 4.10 | 4.18 | 4.10 | 4.18 | 1,891.0K |
| 13:50 | 4.17 | 4.23 | 4.17 | 4.23 | 1,255.0K |
| 13:55 | 4.22 | 4.23 | 4.17 | 4.19 | 666.0K |
| 14:00 | 4.20 | 4.22 | 4.20 | 4.20 | 682.0K |
| 14:05 | 4.19 | 4.19 | 4.17 | 4.18 | 174.0K |
| 14:10 | 4.17 | 4.17 | 4.16 | 4.17 | 253.0K |
| 14:15 | 4.18 | 4.20 | 4.18 | 4.19 | 91.0K |
| 14:20 | 4.20 | 4.20 | 4.18 | 4.19 | 158.0K |
| 14:25 | 4.18 | 4.18 | 4.15 | 4.15 | 237.0K |
| 14:30 | 4.16 | 4.16 | 4.16 | 4.16 | 4.0K |
| 14:35 | 4.15 | 4.16 | 4.15 | 4.15 | 124.0K |
| 14:40 | 4.14 | 4.15 | 4.14 | 4.15 | 110.0K |
| 14:45 | 4.16 | 4.18 | 4.16 | 4.18 | 92.0K |
| 14:50 | 4.16 | 4.19 | 4.16 | 4.16 | 286.0K |
| 15:00 | 4.17 | 4.17 | 4.17 | 4.17 | 85.0K |
| 15:05 | 4.18 | 4.18 | 4.17 | 4.17 | 87.0K |
| 15:10 | 4.18 | 4.18 | 4.17 | 4.17 | 38.0K |
| 15:15 | 4.16 | 4.16 | 4.16 | 4.16 | 45.0K |
| 15:20 | 4.17 | 4.17 | 4.16 | 4.16 | 69.0K |
| 15:30 | 4.17 | 4.17 | 4.16 | 4.16 | 32.0K |
| 15:35 | 4.15 | 4.15 | 4.15 | 4.15 | 33.0K |
| 15:40 | 4.16 | 4.16 | 4.14 | 4.16 | 25.0K |
| 15:45 | 4.15 | 4.15 | 4.14 | 4.14 | 129.0K |
| 15:50 | 4.13 | 4.13 | 4.13 | 4.13 | 232.0K |
| 15:55 | 4.12 | 4.13 | 4.12 | 4.13 | 169.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.10 | 4.14 | 3.94 | 3.94 | 9.0M |
| 2025-09-25 | 4.18 | 4.18 | 4.09 | 4.10 | 4.5M |
| 2025-09-24 | 4.10 | 4.23 | 4.06 | 4.13 | 10.8M |
| 2025-09-23 | 4.19 | 4.22 | 4.06 | 4.09 | 7.9M |
| 2025-09-22 | 4.13 | 4.29 | 4.09 | 4.20 | 10.6M |
| 2025-09-19 | 4.23 | 4.31 | 4.11 | 4.11 | 9.1M |
| 2025-09-18 | 4.47 | 4.47 | 4.22 | 4.26 | 20.5M |
| 2025-09-17 | 4.26 | 4.56 | 4.22 | 4.50 | 41.2M |
| 2025-09-16 | 4.17 | 4.32 | 4.16 | 4.26 | 15.7M |
| 2025-09-15 | 4.23 | 4.25 | 4.14 | 4.17 | 6.8M |
| 2025-09-12 | 4.36 | 4.41 | 4.22 | 4.23 | 12.2M |
| 2025-09-11 | 4.27 | 4.39 | 4.20 | 4.33 | 14.2M |
| 2025-09-10 | 4.24 | 4.32 | 4.22 | 4.27 | 9.8M |
| 2025-09-09 | 4.22 | 4.26 | 4.18 | 4.23 | 8.2M |
| 2025-09-08 | 4.22 | 4.22 | 4.14 | 4.21 | 6.8M |
| 2025-09-05 | 4.21 | 4.22 | 4.10 | 4.19 | 9.1M |
| 2025-09-04 | 4.04 | 4.28 | 4.04 | 4.18 | 25.0M |
| 2025-09-03 | 4.21 | 4.21 | 4.00 | 4.00 | 7.3M |
| 2025-09-02 | 4.29 | 4.33 | 4.13 | 4.15 | 9.6M |
| 2025-09-01 | 4.33 | 4.36 | 4.23 | 4.27 | 9.6M |
| 2025-08-29 | 4.25 | 4.51 | 4.23 | 4.32 | 27.2M |
| 2025-08-28 | 4.30 | 4.36 | 4.10 | 4.27 | 15.6M |
| 2025-08-27 | 4.53 | 4.56 | 4.28 | 4.28 | 16.9M |
| 2025-08-26 | 4.58 | 4.68 | 4.49 | 4.51 | 24.8M |
| 2025-08-25 | 4.67 | 4.72 | 4.54 | 4.55 | 24.3M |
| 2025-08-22 | 4.60 | 4.70 | 4.55 | 4.61 | 18.3M |
| 2025-08-21 | 4.69 | 4.78 | 4.52 | 4.57 | 15.6M |
| 2025-08-20 | 4.80 | 4.80 | 4.53 | 4.59 | 31.6M |
| 2025-08-19 | 4.90 | 5.11 | 4.80 | 4.84 | 46.6M |
| 2025-08-18 | 5.09 | 5.14 | 4.91 | 4.93 | 38.6M |
| 2025-08-15 | 4.82 | 5.27 | 4.73 | 5.02 | 94.5M |
| 2025-08-14 | 4.73 | 4.95 | 4.64 | 4.79 | 56.9M |
| 2025-08-13 | 4.83 | 4.88 | 4.67 | 4.70 | 34.7M |
| 2025-08-12 | 4.81 | 4.99 | 4.64 | 4.76 | 51.3M |
| 2025-08-11 | 4.47 | 4.83 | 4.47 | 4.76 | 58.6M |
| 2025-08-08 | 4.40 | 4.57 | 4.34 | 4.44 | 20.6M |
| 2025-08-07 | 4.46 | 4.50 | 4.36 | 4.38 | 12.2M |
| 2025-08-06 | 4.38 | 4.45 | 4.31 | 4.45 | 12.8M |
| 2025-08-05 | 4.23 | 4.35 | 4.21 | 4.35 | 18.1M |
| 2025-08-04 | 4.24 | 4.29 | 4.19 | 4.21 | 15.1M |
| 2025-08-01 | 4.34 | 4.39 | 4.17 | 4.23 | 19.4M |
| 2025-07-31 | 4.52 | 4.56 | 4.30 | 4.36 | 20.0M |
| 2025-07-30 | 4.73 | 4.73 | 4.52 | 4.52 | 13.6M |
| 2025-07-29 | 4.81 | 4.81 | 4.51 | 4.69 | 20.6M |
| 2025-07-28 | 4.85 | 4.90 | 4.75 | 4.75 | 17.5M |
| 2025-07-25 | 4.96 | 4.99 | 4.80 | 4.81 | 29.4M |
| 2025-07-24 | 4.95 | 5.06 | 4.88 | 5.00 | 29.8M |
| 2025-07-23 | 4.86 | 5.10 | 4.85 | 4.87 | 51.4M |
| 2025-07-22 | 4.90 | 4.98 | 4.76 | 4.85 | 27.7M |
| 2025-07-21 | 4.99 | 5.04 | 4.85 | 4.90 | 29.4M |
| 2025-07-18 | 5.16 | 5.16 | 5.00 | 5.03 | 27.1M |
| 2025-07-17 | 5.13 | 5.21 | 5.05 | 5.10 | 48.8M |
| 2025-07-16 | 4.96 | 5.22 | 4.84 | 5.09 | 69.7M |
| 2025-07-15 | 4.95 | 5.17 | 4.86 | 4.90 | 47.3M |
| 2025-07-14 | 5.09 | 5.11 | 4.83 | 4.89 | 67.7M |
| 2025-07-11 | 4.88 | 5.77 | 4.83 | 5.15 | 286.7M |
| 2025-07-10 | 4.91 | 5.17 | 4.78 | 4.82 | 97.4M |
| 2025-07-09 | 5.11 | 5.50 | 4.94 | 4.96 | 164.2M |
| 2025-07-08 | 4.86 | 5.28 | 4.76 | 5.08 | 149.5M |
| 2025-07-07 | 4.70 | 5.14 | 4.70 | 4.91 | 113.9M |
| 2025-07-04 | 4.55 | 5.18 | 4.50 | 4.69 | 201.6M |
| 2025-07-03 | 4.50 | 4.64 | 4.44 | 4.54 | 67.7M |
| 2025-07-02 | 4.81 | 4.89 | 4.40 | 4.44 | 110.5M |
| 2025-06-30 | 5.10 | 5.50 | 4.92 | 5.13 | 179.3M |
| 2025-06-27 | 5.24 | 5.94 | 5.03 | 5.09 | 339.1M |
| 2025-06-26 | 5.82 | 6.06 | 4.86 | 4.91 | 298.2M |
| 2025-06-25 | 4.18 | 5.68 | 4.15 | 5.53 | 509.6M |
| 2025-06-24 | 3.67 | 4.26 | 3.67 | 4.15 | 191.1M |
| 2025-06-23 | 3.49 | 3.65 | 3.42 | 3.60 | 40.0M |
| 2025-06-20 | 3.70 | 3.72 | 3.46 | 3.48 | 31.1M |
| 2025-06-19 | 4.04 | 4.04 | 3.64 | 3.69 | 44.9M |
| 2025-06-18 | 4.08 | 4.24 | 3.81 | 3.95 | 77.4M |
| 2025-06-17 | 4.10 | 4.39 | 3.90 | 3.98 | 115.4M |
| 2025-06-16 | 3.49 | 4.29 | 3.49 | 4.10 | 234.9M |
| 2025-06-13 | 3.73 | 3.73 | 3.38 | 3.48 | 58.4M |
| 2025-06-12 | 3.49 | 3.79 | 3.45 | 3.74 | 91.3M |
| 2025-06-11 | 3.42 | 3.72 | 3.38 | 3.51 | 95.9M |
| 2025-06-10 | 3.51 | 3.53 | 3.33 | 3.39 | 39.4M |
| 2025-06-09 | 3.30 | 3.60 | 3.28 | 3.47 | 101.4M |
| 2025-06-06 | 3.43 | 3.57 | 3.25 | 3.26 | 52.0M |
| 2025-06-05 | 3.50 | 3.68 | 3.34 | 3.40 | 94.0M |
| 2025-06-04 | 3.21 | 3.58 | 3.17 | 3.35 | 116.6M |
| 2025-06-03 | 3.08 | 3.28 | 3.04 | 3.19 | 46.5M |
| 2025-06-02 | 3.13 | 3.13 | 2.94 | 3.04 | 1.9M |
| 2025-05-30 | 3.18 | 3.26 | 3.13 | 3.16 | 28.9M |
| 2025-05-29 | 3.07 | 3.26 | 3.07 | 3.19 | 44.4M |
| 2025-05-28 | 3.14 | 3.16 | 3.05 | 3.05 | 13.9M |
| 2025-05-27 | 3.10 | 3.17 | 3.07 | 3.10 | 18.4M |
| 2025-05-26 | 3.04 | 3.21 | 3.00 | 3.12 | 37.3M |
| 2025-05-23 | 3.10 | 3.15 | 2.97 | 3.00 | 26.5M |
| 2025-05-22 | 3.21 | 3.22 | 3.08 | 3.09 | 26.0M |
| 2025-05-21 | 3.28 | 3.35 | 3.18 | 3.21 | 35.3M |
| 2025-05-20 | 3.37 | 3.46 | 3.18 | 3.29 | 59.1M |
| 2025-05-19 | 3.44 | 3.54 | 3.29 | 3.29 | 43.6M |
| 2025-05-16 | 3.38 | 3.61 | 3.30 | 3.38 | 82.2M |
| 2025-05-15 | 3.47 | 3.70 | 3.34 | 3.37 | 101.3M |
| 2025-05-14 | 3.09 | 3.85 | 3.03 | 3.43 | 332.3M |
| 2025-05-13 | 3.18 | 3.29 | 3.04 | 3.06 | 53.4M |
| 2025-05-12 | 2.93 | 3.53 | 2.74 | 3.25 | 240.9M |
| 2025-05-09 | 2.94 | 3.05 | 2.80 | 2.84 | 79.5M |
| 2025-05-08 | 3.36 | 3.41 | 2.90 | 2.91 | 141.8M |
| 2025-05-07 | 2.95 | 4.46 | 2.95 | 3.45 | 593.3M |
| 2025-05-06 | 2.37 | 2.74 | 2.36 | 2.57 | 46.9M |
| 2025-05-02 | 2.33 | 2.38 | 2.33 | 2.37 | 0.2M |
| 2025-04-30 | 2.34 | 2.38 | 2.33 | 2.34 | 3.8M |
| 2025-04-29 | 2.36 | 2.36 | 2.32 | 2.34 | 2.7M |
| 2025-04-28 | 2.41 | 2.41 | 2.32 | 2.34 | 3.1M |
| 2025-04-25 | 2.41 | 2.42 | 2.36 | 2.38 | 6.1M |
| 2025-04-24 | 2.42 | 2.44 | 2.33 | 2.35 | 5.1M |
| 2025-04-23 | 2.35 | 2.40 | 2.35 | 2.39 | 7.1M |
| 2025-04-22 | 2.31 | 2.35 | 2.30 | 2.33 | 6.5M |
| 2025-04-17 | 2.26 | 2.38 | 2.26 | 2.29 | 9.5M |
| 2025-04-16 | 2.36 | 2.36 | 2.25 | 2.28 | 5.0M |
| 2025-04-15 | 2.48 | 2.50 | 2.34 | 2.36 | 7.8M |
| 2025-04-14 | 2.38 | 2.44 | 2.36 | 2.38 | 11.9M |
| 2025-04-11 | 2.32 | 2.38 | 2.29 | 2.32 | 7.0M |
| 2025-04-10 | 2.33 | 2.44 | 2.27 | 2.32 | 12.3M |
| 2025-04-09 | 2.10 | 2.27 | 2.06 | 2.24 | 13.4M |
| 2025-04-08 | 2.16 | 2.21 | 2.08 | 2.15 | 12.2M |
| 2025-04-07 | 2.45 | 2.51 | 2.06 | 2.08 | 17.2M |
| 2025-04-03 | 2.69 | 2.70 | 2.63 | 2.63 | 6.6M |
| 2025-04-02 | 2.65 | 2.68 | 2.64 | 2.67 | 6.8M |
| 2025-04-01 | 2.61 | 2.74 | 2.54 | 2.63 | 16.3M |
| 2025-03-31 | 2.70 | 2.70 | 2.57 | 2.57 | 11.0M |
| 2025-03-28 | 2.66 | 2.76 | 2.63 | 2.70 | 22.7M |
| 2025-03-27 | 2.63 | 2.74 | 2.59 | 2.65 | 12.9M |
| 2025-03-26 | 2.61 | 2.66 | 2.59 | 2.62 | 4.1M |
| 2025-03-25 | 2.62 | 2.62 | 2.55 | 2.58 | 3.0M |
| 2025-03-24 | 2.64 | 2.64 | 2.55 | 2.59 | 3.2M |
| 2025-03-21 | 2.67 | 2.71 | 2.60 | 2.60 | 6.5M |
| 2025-03-20 | 2.75 | 2.75 | 2.67 | 2.68 | 5.9M |
| 2025-03-19 | 2.74 | 2.76 | 2.70 | 2.73 | 7.5M |
| 2025-03-18 | 2.74 | 2.75 | 2.69 | 2.72 | 6.0M |
| 2025-03-17 | 2.73 | 2.74 | 2.66 | 2.69 | 9.5M |
| 2025-03-14 | 2.59 | 2.83 | 2.59 | 2.68 | 45.3M |
| 2025-03-13 | 2.62 | 2.67 | 2.55 | 2.58 | 4.1M |
| 2025-03-12 | 2.61 | 2.72 | 2.59 | 2.61 | 11.5M |
| 2025-03-11 | 2.55 | 2.59 | 2.54 | 2.59 | 3.8M |
| 2025-03-10 | 2.62 | 2.63 | 2.56 | 2.59 | 4.5M |
| 2025-03-07 | 2.67 | 2.68 | 2.60 | 2.61 | 8.0M |
| 2025-03-06 | 2.61 | 2.71 | 2.61 | 2.67 | 14.9M |
| 2025-03-05 | 2.58 | 2.61 | 2.52 | 2.58 | 7.7M |
| 2025-03-04 | 2.57 | 2.59 | 2.50 | 2.55 | 6.4M |
| 2025-03-03 | 2.59 | 2.65 | 2.54 | 2.56 | 6.4M |
| 2025-02-28 | 2.76 | 2.84 | 2.55 | 2.57 | 14.8M |
| 2025-02-27 | 2.83 | 2.90 | 2.69 | 2.75 | 22.0M |
| 2025-02-26 | 2.64 | 2.96 | 2.63 | 2.86 | 41.8M |
| 2025-02-25 | 2.72 | 2.73 | 2.63 | 2.63 | 8.3M |
| 2025-02-24 | 2.78 | 2.82 | 2.73 | 2.76 | 9.6M |
| 2025-02-21 | 2.70 | 2.78 | 2.61 | 2.78 | 18.7M |
| 2025-02-20 | 2.71 | 2.74 | 2.66 | 2.67 | 9.4M |
| 2025-02-19 | 2.68 | 2.74 | 2.67 | 2.70 | 7.6M |
| 2025-02-18 | 2.78 | 2.78 | 2.67 | 2.69 | 8.5M |
| 2025-02-17 | 2.80 | 2.85 | 2.73 | 2.76 | 10.2M |
| 2025-02-14 | 2.70 | 2.77 | 2.68 | 2.76 | 8.5M |
| 2025-02-13 | 2.86 | 2.86 | 2.66 | 2.67 | 13.2M |
| 2025-02-12 | 2.70 | 2.82 | 2.65 | 2.81 | 14.1M |
| 2025-02-11 | 2.77 | 2.77 | 2.68 | 2.68 | 5.9M |
| 2025-02-10 | 2.73 | 2.77 | 2.72 | 2.76 | 7.6M |
| 2025-02-07 | 2.65 | 2.81 | 2.63 | 2.74 | 22.5M |
| 2025-02-06 | 2.60 | 2.66 | 2.58 | 2.64 | 7.8M |
| 2025-02-05 | 2.66 | 2.66 | 2.56 | 2.59 | 4.7M |
| 2025-02-04 | 2.54 | 2.63 | 2.52 | 2.62 | 1.8M |
| 2025-02-03 | 2.69 | 2.72 | 2.45 | 2.55 | 1.3M |
| 2025-01-28 | 2.60 | 2.64 | 2.60 | 2.64 | 0.1M |
| 2025-01-27 | 2.75 | 2.87 | 2.70 | 2.74 | 12.9M |
| 2025-01-24 | 2.68 | 2.73 | 2.68 | 2.70 | 7.4M |
| 2025-01-23 | 2.77 | 2.86 | 2.65 | 2.67 | 22.6M |
| 2025-01-22 | 2.65 | 2.71 | 2.62 | 2.64 | 8.6M |
| 2025-01-21 | 2.73 | 2.75 | 2.62 | 2.67 | 8.9M |
| 2025-01-20 | 2.66 | 2.78 | 2.66 | 2.68 | 10.6M |
| 2025-01-17 | 2.72 | 2.72 | 2.63 | 2.65 | 12.3M |
| 2025-01-16 | 2.77 | 2.91 | 2.68 | 2.70 | 47.6M |
| 2025-01-15 | 2.52 | 2.90 | 2.52 | 2.76 | 54.3M |
| 2025-01-14 | 2.38 | 2.57 | 2.38 | 2.56 | 14.3M |
| 2025-01-13 | 2.35 | 2.40 | 2.33 | 2.37 | 2.7M |
| 2025-01-10 | 2.50 | 2.50 | 2.34 | 2.37 | 3.7M |
| 2025-01-09 | 2.40 | 2.47 | 2.40 | 2.43 | 2.0M |
| 2025-01-08 | 2.50 | 2.52 | 2.38 | 2.42 | 5.6M |
| 2025-01-07 | 2.44 | 2.59 | 2.43 | 2.50 | 6.3M |
| 2025-01-06 | 2.50 | 2.51 | 2.42 | 2.44 | 4.4M |
| 2025-01-03 | 2.56 | 2.57 | 2.45 | 2.47 | 5.0M |
| 2025-01-02 | 2.64 | 2.66 | 2.52 | 2.55 | 10.7M |