1.19
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.20 | 1.20 | 1.19 | 1.19 | 4,662.6K |
| 09:35 | 1.19 | 1.20 | 1.19 | 1.20 | 1,441.2K |
| 09:40 | 1.20 | 1.20 | 1.19 | 1.20 | 812.8K |
| 09:45 | 1.20 | 1.20 | 1.20 | 1.20 | 767.0K |
| 09:50 | 1.20 | 1.20 | 1.19 | 1.19 | 1,236.4K |
| 09:55 | 1.19 | 1.19 | 1.19 | 1.19 | 3,993.4K |
| 10:00 | 1.19 | 1.19 | 1.19 | 1.19 | 2,782.2K |
| 10:05 | 1.19 | 1.19 | 1.19 | 1.19 | 1,953.9K |
| 10:10 | 1.19 | 1.19 | 1.19 | 1.19 | 1,493.0K |
| 10:15 | 1.19 | 1.19 | 1.19 | 1.19 | 362.4K |
| 10:20 | 1.19 | 1.19 | 1.19 | 1.19 | 2,174.2K |
| 10:25 | 1.19 | 1.19 | 1.19 | 1.19 | 1,098.7K |
| 10:30 | 1.19 | 1.19 | 1.19 | 1.19 | 1,815.7K |
| 10:35 | 1.19 | 1.19 | 1.19 | 1.19 | 2,582.3K |
| 10:40 | 1.19 | 1.19 | 1.19 | 1.19 | 4,095.8K |
| 10:45 | 1.19 | 1.19 | 1.19 | 1.19 | 3,273.4K |
| 10:50 | 1.19 | 1.19 | 1.19 | 1.19 | 943.0K |
| 10:55 | 1.19 | 1.19 | 1.19 | 1.19 | 1,253.5K |
| 11:00 | 1.19 | 1.20 | 1.19 | 1.20 | 6,195.0K |
| 11:05 | 1.20 | 1.20 | 1.20 | 1.20 | 1,187.2K |
| 11:10 | 1.20 | 1.20 | 1.19 | 1.19 | 2,088.0K |
| 11:15 | 1.19 | 1.19 | 1.19 | 1.19 | 923.1K |
| 11:20 | 1.19 | 1.19 | 1.19 | 1.19 | 1,644.3K |
| 11:25 | 1.19 | 1.19 | 1.19 | 1.19 | 503.3K |
| 13:00 | 1.19 | 1.19 | 1.19 | 1.19 | 4,915.6K |
| 13:05 | 1.19 | 1.19 | 1.19 | 1.19 | 1,124.3K |
| 13:10 | 1.19 | 1.20 | 1.19 | 1.20 | 1,847.6K |
| 13:15 | 1.20 | 1.20 | 1.20 | 1.20 | 839.9K |
| 13:20 | 1.20 | 1.20 | 1.20 | 1.20 | 1,176.8K |
| 13:25 | 1.20 | 1.20 | 1.20 | 1.20 | 1,702.3K |
| 13:30 | 1.20 | 1.20 | 1.20 | 1.20 | 181.2K |
| 13:35 | 1.20 | 1.20 | 1.20 | 1.20 | 1,757.4K |
| 13:40 | 1.20 | 1.20 | 1.20 | 1.20 | 825.9K |
| 13:45 | 1.20 | 1.20 | 1.20 | 1.20 | 130.0K |
| 13:50 | 1.20 | 1.20 | 1.20 | 1.20 | 1,621.1K |
| 13:55 | 1.20 | 1.20 | 1.20 | 1.20 | 293.4K |
| 14:00 | 1.20 | 1.20 | 1.20 | 1.20 | 799.6K |
| 14:05 | 1.20 | 1.20 | 1.19 | 1.20 | 1,960.7K |
| 14:10 | 1.20 | 1.20 | 1.20 | 1.20 | 595.8K |
| 14:15 | 1.20 | 1.20 | 1.20 | 1.20 | 612.3K |
| 14:20 | 1.20 | 1.20 | 1.20 | 1.20 | 861.2K |
| 14:25 | 1.20 | 1.20 | 1.20 | 1.20 | 1,897.7K |
| 14:30 | 1.20 | 1.20 | 1.19 | 1.20 | 2,552.1K |
| 14:35 | 1.20 | 1.20 | 1.19 | 1.20 | 669.0K |
| 14:40 | 1.20 | 1.20 | 1.20 | 1.20 | 361.6K |
| 14:45 | 1.20 | 1.20 | 1.20 | 1.20 | 1,610.9K |
| 14:50 | 1.20 | 1.20 | 1.19 | 1.19 | 1,325.4K |
| 14:55 | 1.19 | 1.19 | 1.19 | 1.19 | 154.9K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.20 | 1.20 | 1.19 | 1.19 | 79.1M |
| 2025-09-25 | 1.21 | 1.21 | 1.20 | 1.20 | 106.9M |
| 2025-09-24 | 1.18 | 1.21 | 1.18 | 1.20 | 94.5M |
| 2025-09-23 | 1.19 | 1.20 | 1.18 | 1.18 | 108.4M |
| 2025-09-22 | 1.19 | 1.20 | 1.18 | 1.19 | 104.5M |
| 2025-09-19 | 1.20 | 1.20 | 1.19 | 1.19 | 112.8M |
| 2025-09-18 | 1.22 | 1.22 | 1.19 | 1.19 | 189.6M |
| 2025-09-17 | 1.20 | 1.22 | 1.20 | 1.22 | 150.8M |
| 2025-09-16 | 1.20 | 1.20 | 1.19 | 1.20 | 104.5M |
| 2025-09-15 | 1.19 | 1.20 | 1.18 | 1.19 | 122.1M |
| 2025-09-12 | 1.19 | 1.20 | 1.19 | 1.19 | 99.7M |
| 2025-09-11 | 1.17 | 1.18 | 1.16 | 1.18 | 114.0M |
| 2025-09-10 | 1.17 | 1.18 | 1.17 | 1.18 | 140.5M |
| 2025-09-09 | 1.15 | 1.17 | 1.15 | 1.16 | 118.8M |
| 2025-09-08 | 1.14 | 1.15 | 1.14 | 1.15 | 89.6M |
| 2025-09-05 | 1.12 | 1.14 | 1.12 | 1.14 | 89.1M |
| 2025-09-04 | 1.14 | 1.14 | 1.12 | 1.12 | 85.2M |
| 2025-09-03 | 1.15 | 1.16 | 1.13 | 1.13 | 93.4M |
| 2025-09-02 | 1.14 | 1.15 | 1.14 | 1.15 | 129.3M |
| 2025-09-01 | 1.14 | 1.15 | 1.14 | 1.14 | 123.5M |
| 2025-08-29 | 1.13 | 1.13 | 1.12 | 1.12 | 118.8M |
| 2025-08-28 | 1.13 | 1.13 | 1.11 | 1.12 | 109.7M |
| 2025-08-27 | 1.15 | 1.15 | 1.13 | 1.13 | 85.1M |
| 2025-08-26 | 1.16 | 1.16 | 1.15 | 1.15 | 60.2M |
| 2025-08-25 | 1.15 | 1.17 | 1.15 | 1.16 | 98.9M |
| 2025-08-22 | 1.13 | 1.14 | 1.13 | 1.14 | 51.2M |
| 2025-08-21 | 1.14 | 1.14 | 1.13 | 1.13 | 40.0M |
| 2025-08-20 | 1.13 | 1.14 | 1.12 | 1.13 | 56.0M |
| 2025-08-19 | 1.14 | 1.14 | 1.13 | 1.13 | 66.8M |
| 2025-08-18 | 1.14 | 1.14 | 1.13 | 1.14 | 114.8M |
| 2025-08-15 | 1.14 | 1.14 | 1.13 | 1.14 | 93.1M |
| 2025-08-14 | 1.16 | 1.16 | 1.14 | 1.14 | 68.5M |
| 2025-08-13 | 1.13 | 1.15 | 1.13 | 1.15 | 84.8M |
| 2025-08-12 | 1.12 | 1.12 | 1.12 | 1.12 | 35.8M |
| 2025-08-11 | 1.12 | 1.12 | 1.12 | 1.12 | 51.7M |
| 2025-08-08 | 1.13 | 1.13 | 1.12 | 1.12 | 32.1M |
| 2025-08-07 | 1.13 | 1.13 | 1.12 | 1.13 | 57.9M |
| 2025-08-06 | 1.12 | 1.13 | 1.12 | 1.12 | 68.2M |
| 2025-08-05 | 1.12 | 1.12 | 1.11 | 1.12 | 67.8M |
| 2025-08-04 | 1.11 | 1.12 | 1.10 | 1.12 | 90.9M |
| 2025-08-01 | 1.11 | 1.12 | 1.11 | 1.11 | 94.1M |
| 2025-07-31 | 1.13 | 1.13 | 1.11 | 1.12 | 75.9M |
| 2025-07-30 | 1.14 | 1.14 | 1.13 | 1.13 | 75.5M |
| 2025-07-29 | 1.15 | 1.15 | 1.14 | 1.14 | 43.5M |
| 2025-07-28 | 1.14 | 1.15 | 1.14 | 1.15 | 76.0M |
| 2025-07-25 | 1.15 | 1.15 | 1.13 | 1.14 | 55.8M |
| 2025-07-24 | 1.14 | 1.16 | 1.14 | 1.15 | 59.5M |
| 2025-07-23 | 1.13 | 1.15 | 1.13 | 1.15 | 207.9M |
| 2025-07-22 | 1.13 | 1.13 | 1.12 | 1.13 | 92.0M |
| 2025-07-21 | 1.13 | 1.13 | 1.12 | 1.13 | 103.6M |
| 2025-07-18 | 1.12 | 1.12 | 1.11 | 1.12 | 36.6M |
| 2025-07-17 | 1.11 | 1.12 | 1.10 | 1.11 | 145.7M |
| 2025-07-16 | 1.11 | 1.12 | 1.11 | 1.11 | 68.6M |
| 2025-07-15 | 1.09 | 1.11 | 1.09 | 1.10 | 98.6M |
| 2025-07-14 | 1.09 | 1.09 | 1.08 | 1.09 | 55.0M |
| 2025-07-11 | 1.08 | 1.10 | 1.08 | 1.09 | 63.6M |
| 2025-07-10 | 1.08 | 1.08 | 1.07 | 1.08 | 56.6M |
| 2025-07-09 | 1.08 | 1.08 | 1.07 | 1.08 | 32.3M |
| 2025-07-08 | 1.07 | 1.08 | 1.07 | 1.08 | 43.0M |
| 2025-07-07 | 1.07 | 1.07 | 1.06 | 1.07 | 52.7M |
| 2025-07-04 | 1.08 | 1.08 | 1.06 | 1.07 | 90.4M |
| 2025-07-03 | 1.09 | 1.09 | 1.07 | 1.08 | 88.8M |
| 2025-07-02 | 1.09 | 1.09 | 1.08 | 1.09 | 75.1M |
| 2025-07-01 | 1.08 | 1.09 | 1.08 | 1.08 | 83.9M |
| 2025-06-30 | 1.09 | 1.09 | 1.08 | 1.09 | 91.7M |
| 2025-06-27 | 1.10 | 1.10 | 1.09 | 1.09 | 153.4M |
| 2025-06-26 | 1.10 | 1.10 | 1.09 | 1.09 | 52.1M |
| 2025-06-25 | 1.09 | 1.11 | 1.09 | 1.10 | 111.6M |
| 2025-06-24 | 1.07 | 1.09 | 1.07 | 1.09 | 46.3M |
| 2025-06-23 | 1.05 | 1.07 | 1.05 | 1.07 | 34.2M |
| 2025-06-20 | 1.05 | 1.06 | 1.05 | 1.06 | 36.6M |
| 2025-06-19 | 1.06 | 1.07 | 1.05 | 1.05 | 54.2M |
| 2025-06-18 | 1.08 | 1.08 | 1.07 | 1.07 | 72.6M |
| 2025-06-17 | 1.08 | 1.09 | 1.08 | 1.08 | 63.6M |
| 2025-06-16 | 1.07 | 1.08 | 1.07 | 1.08 | 32.0M |
| 2025-06-13 | 1.08 | 1.08 | 1.07 | 1.07 | 68.4M |
| 2025-06-12 | 1.09 | 1.09 | 1.08 | 1.08 | 45.9M |
| 2025-06-11 | 1.09 | 1.10 | 1.09 | 1.10 | 67.3M |
| 2025-06-10 | 1.09 | 1.10 | 1.08 | 1.09 | 56.2M |
| 2025-06-09 | 1.08 | 1.09 | 1.08 | 1.09 | 37.8M |
| 2025-06-06 | 1.07 | 1.08 | 1.07 | 1.07 | 89.2M |
| 2025-06-05 | 1.07 | 1.08 | 1.07 | 1.07 | 60.0M |
| 2025-06-04 | 1.05 | 1.07 | 1.05 | 1.07 | 46.4M |
| 2025-06-03 | 1.05 | 1.06 | 1.05 | 1.06 | 43.2M |
| 2025-05-30 | 1.05 | 1.05 | 1.04 | 1.05 | 33.4M |
| 2025-05-29 | 1.05 | 1.06 | 1.05 | 1.06 | 45.1M |
| 2025-05-28 | 1.06 | 1.06 | 1.05 | 1.05 | 46.5M |
| 2025-05-27 | 1.04 | 1.05 | 1.04 | 1.05 | 54.6M |
| 2025-05-26 | 1.06 | 1.06 | 1.05 | 1.05 | 135.7M |
| 2025-05-23 | 1.06 | 1.07 | 1.06 | 1.06 | 53.4M |
| 2025-05-22 | 1.07 | 1.08 | 1.06 | 1.06 | 269.6M |
| 2025-05-21 | 1.08 | 1.08 | 1.07 | 1.08 | 87.3M |
| 2025-05-20 | 1.06 | 1.08 | 1.06 | 1.07 | 47.1M |
| 2025-05-19 | 1.05 | 1.06 | 1.05 | 1.06 | 30.7M |
| 2025-05-16 | 1.06 | 1.06 | 1.05 | 1.06 | 39.1M |
| 2025-05-15 | 1.07 | 1.08 | 1.06 | 1.07 | 50.7M |
| 2025-05-14 | 1.06 | 1.07 | 1.06 | 1.07 | 48.1M |
| 2025-05-13 | 1.07 | 1.07 | 1.05 | 1.05 | 139.4M |
| 2025-05-12 | 1.06 | 1.06 | 1.05 | 1.06 | 42.6M |
| 2025-05-09 | 1.04 | 1.05 | 1.04 | 1.05 | 37.7M |
| 2025-05-08 | 1.04 | 1.05 | 1.03 | 1.04 | 77.5M |
| 2025-05-07 | 1.05 | 1.06 | 1.04 | 1.04 | 122.8M |
| 2025-05-06 | 1.03 | 1.04 | 1.02 | 1.04 | 50.0M |
| 2025-04-30 | 1.01 | 1.01 | 1.00 | 1.01 | 102.1M |
| 2025-04-29 | 1.01 | 1.02 | 1.01 | 1.01 | 58.4M |
| 2025-04-28 | 1.02 | 1.02 | 1.00 | 1.01 | 70.9M |
| 2025-04-25 | 1.01 | 1.02 | 1.01 | 1.02 | 56.3M |
| 2025-04-24 | 1.02 | 1.02 | 1.00 | 1.00 | 60.3M |
| 2025-04-23 | 1.01 | 1.02 | 1.00 | 1.02 | 177.0M |
| 2025-04-22 | 0.97 | 0.99 | 0.97 | 0.98 | 90.5M |
| 2025-04-21 | 0.97 | 0.98 | 0.97 | 0.97 | 43.5M |
| 2025-04-18 | 0.97 | 0.97 | 0.97 | 0.97 | 106.2M |
| 2025-04-17 | 0.96 | 0.98 | 0.96 | 0.97 | 76.8M |
| 2025-04-16 | 0.97 | 0.98 | 0.95 | 0.96 | 60.2M |
| 2025-04-15 | 0.98 | 0.98 | 0.97 | 0.98 | 154.4M |
| 2025-04-14 | 0.97 | 0.98 | 0.96 | 0.97 | 198.0M |
| 2025-04-11 | 0.94 | 0.96 | 0.93 | 0.95 | 204.9M |
| 2025-04-10 | 0.95 | 0.97 | 0.94 | 0.95 | 292.6M |
| 2025-04-09 | 0.89 | 0.92 | 0.87 | 0.91 | 256.5M |
| 2025-04-08 | 0.93 | 0.94 | 0.90 | 0.91 | 188.9M |
| 2025-04-07 | 0.97 | 0.97 | 0.93 | 0.93 | 135.2M |
| 2025-04-03 | 1.04 | 1.05 | 1.03 | 1.04 | 176.3M |
| 2025-04-02 | 1.06 | 1.07 | 1.05 | 1.06 | 130.1M |
| 2025-04-01 | 1.06 | 1.07 | 1.06 | 1.07 | 63.8M |
| 2025-03-31 | 1.06 | 1.07 | 1.05 | 1.06 | 63.7M |
| 2025-03-28 | 1.08 | 1.09 | 1.07 | 1.07 | 65.2M |
| 2025-03-27 | 1.07 | 1.09 | 1.07 | 1.08 | 77.4M |
| 2025-03-26 | 1.07 | 1.08 | 1.07 | 1.07 | 69.8M |
| 2025-03-25 | 1.08 | 1.09 | 1.07 | 1.07 | 37.2M |
| 2025-03-24 | 1.08 | 1.09 | 1.08 | 1.08 | 38.5M |
| 2025-03-21 | 1.10 | 1.10 | 1.08 | 1.08 | 64.4M |
| 2025-03-20 | 1.13 | 1.13 | 1.10 | 1.11 | 49.4M |
| 2025-03-19 | 1.13 | 1.13 | 1.12 | 1.13 | 56.4M |
| 2025-03-18 | 1.12 | 1.13 | 1.12 | 1.13 | 106.5M |
| 2025-03-17 | 1.10 | 1.11 | 1.10 | 1.10 | 105.5M |
| 2025-03-14 | 1.07 | 1.10 | 1.07 | 1.09 | 111.5M |
| 2025-03-13 | 1.07 | 1.08 | 1.05 | 1.07 | 134.8M |
| 2025-03-12 | 1.09 | 1.09 | 1.07 | 1.07 | 127.6M |
| 2025-03-11 | 1.07 | 1.08 | 1.07 | 1.08 | 71.9M |
| 2025-03-10 | 1.11 | 1.11 | 1.08 | 1.09 | 65.7M |
| 2025-03-07 | 1.11 | 1.13 | 1.10 | 1.11 | 109.8M |
| 2025-03-06 | 1.09 | 1.11 | 1.09 | 1.11 | 114.4M |
| 2025-03-05 | 1.06 | 1.08 | 1.06 | 1.07 | 88.7M |
| 2025-03-04 | 1.04 | 1.06 | 1.04 | 1.06 | 114.4M |
| 2025-03-03 | 1.05 | 1.07 | 1.05 | 1.06 | 172.3M |
| 2025-02-28 | 1.09 | 1.09 | 1.04 | 1.05 | 125.2M |
| 2025-02-27 | 1.10 | 1.10 | 1.07 | 1.09 | 231.4M |
| 2025-02-26 | 1.05 | 1.10 | 1.05 | 1.09 | 236.7M |
| 2025-02-25 | 1.04 | 1.05 | 1.03 | 1.04 | 99.3M |
| 2025-02-24 | 1.06 | 1.07 | 1.05 | 1.06 | 153.8M |
| 2025-02-21 | 1.04 | 1.06 | 1.04 | 1.06 | 146.3M |
| 2025-02-20 | 1.04 | 1.04 | 1.02 | 1.02 | 107.5M |
| 2025-02-19 | 1.04 | 1.04 | 1.03 | 1.04 | 127.9M |
| 2025-02-18 | 1.03 | 1.05 | 1.02 | 1.04 | 179.4M |
| 2025-02-17 | 1.02 | 1.04 | 1.01 | 1.02 | 118.4M |
| 2025-02-14 | 1.00 | 1.01 | 0.99 | 1.01 | 157.4M |
| 2025-02-13 | 0.99 | 1.02 | 0.99 | 1.00 | 231.3M |
| 2025-02-12 | 0.96 | 0.99 | 0.96 | 0.98 | 196.5M |
| 2025-02-11 | 0.97 | 0.97 | 0.96 | 0.96 | 231.3M |
| 2025-02-10 | 0.96 | 0.97 | 0.95 | 0.96 | 170.4M |
| 2025-02-07 | 0.94 | 0.96 | 0.94 | 0.95 | 210.2M |
| 2025-02-06 | 0.93 | 0.94 | 0.93 | 0.94 | 64.1M |
| 2025-02-05 | 0.93 | 0.94 | 0.93 | 0.93 | 77.6M |
| 2025-01-27 | 0.90 | 0.92 | 0.90 | 0.91 | 120.9M |
| 2025-01-24 | 0.89 | 0.90 | 0.89 | 0.90 | 77.0M |
| 2025-01-23 | 0.90 | 0.90 | 0.89 | 0.89 | 65.6M |
| 2025-01-22 | 0.90 | 0.90 | 0.89 | 0.89 | 47.0M |
| 2025-01-21 | 0.91 | 0.91 | 0.90 | 0.91 | 94.1M |
| 2025-01-20 | 0.89 | 0.90 | 0.89 | 0.90 | 60.5M |
| 2025-01-17 | 0.88 | 0.88 | 0.88 | 0.88 | 207.9M |
| 2025-01-16 | 0.88 | 0.89 | 0.88 | 0.88 | 51.4M |
| 2025-01-15 | 0.87 | 0.87 | 0.87 | 0.87 | 40.7M |
| 2025-01-14 | 0.86 | 0.88 | 0.86 | 0.87 | 83.0M |
| 2025-01-13 | 0.86 | 0.86 | 0.85 | 0.86 | 57.1M |
| 2025-01-10 | 0.88 | 0.88 | 0.86 | 0.86 | 33.0M |
| 2025-01-09 | 0.87 | 0.88 | 0.87 | 0.87 | 34.0M |
| 2025-01-08 | 0.88 | 0.88 | 0.87 | 0.87 | 57.4M |
| 2025-01-07 | 0.89 | 0.89 | 0.87 | 0.88 | 69.9M |
| 2025-01-06 | 0.90 | 0.90 | 0.89 | 0.89 | 44.5M |
| 2025-01-03 | 0.89 | 0.90 | 0.89 | 0.89 | 71.8M |
| 2025-01-02 | 0.90 | 0.90 | 0.88 | 0.89 | 57.6M |