6.15
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.95 | 6.04 | 5.95 | 5.99 | 2,112.6K |
| 09:35 | 5.99 | 6.01 | 5.97 | 5.98 | 1,139.5K |
| 09:40 | 5.98 | 6.03 | 5.97 | 6.02 | 974.7K |
| 09:45 | 6.02 | 6.07 | 6.02 | 6.03 | 1,422.4K |
| 09:50 | 6.03 | 6.08 | 6.01 | 6.06 | 1,542.0K |
| 09:55 | 6.06 | 6.07 | 6.04 | 6.05 | 788.1K |
| 10:00 | 6.06 | 6.06 | 6.03 | 6.05 | 650.9K |
| 10:05 | 6.04 | 6.06 | 6.03 | 6.04 | 651.4K |
| 10:10 | 6.04 | 6.06 | 6.04 | 6.05 | 652.1K |
| 10:15 | 6.05 | 6.08 | 6.05 | 6.08 | 710.0K |
| 10:20 | 6.08 | 6.08 | 6.07 | 6.07 | 746.2K |
| 10:25 | 6.08 | 6.08 | 6.06 | 6.06 | 323.6K |
| 10:30 | 6.06 | 6.10 | 6.06 | 6.09 | 1,184.0K |
| 10:35 | 6.09 | 6.14 | 6.08 | 6.14 | 1,394.2K |
| 10:40 | 6.13 | 6.14 | 6.10 | 6.10 | 1,195.9K |
| 10:45 | 6.10 | 6.11 | 6.09 | 6.10 | 311.4K |
| 10:50 | 6.10 | 6.10 | 6.09 | 6.10 | 291.5K |
| 10:55 | 6.10 | 6.11 | 6.09 | 6.10 | 343.2K |
| 11:00 | 6.09 | 6.10 | 6.09 | 6.10 | 351.0K |
| 11:05 | 6.10 | 6.11 | 6.10 | 6.10 | 152.7K |
| 11:10 | 6.10 | 6.12 | 6.10 | 6.12 | 461.9K |
| 11:15 | 6.12 | 6.12 | 6.11 | 6.11 | 311.2K |
| 11:20 | 6.11 | 6.14 | 6.11 | 6.13 | 891.8K |
| 11:25 | 6.13 | 6.13 | 6.12 | 6.12 | 368.5K |
| 13:00 | 6.13 | 6.13 | 6.08 | 6.09 | 704.9K |
| 13:05 | 6.08 | 6.10 | 6.07 | 6.09 | 334.3K |
| 13:10 | 6.10 | 6.11 | 6.09 | 6.11 | 345.9K |
| 13:15 | 6.11 | 6.13 | 6.11 | 6.12 | 874.8K |
| 13:20 | 6.13 | 6.17 | 6.12 | 6.17 | 1,344.9K |
| 13:25 | 6.17 | 6.17 | 6.14 | 6.14 | 957.4K |
| 13:30 | 6.14 | 6.15 | 6.13 | 6.15 | 638.3K |
| 13:35 | 6.15 | 6.15 | 6.14 | 6.14 | 459.4K |
| 13:40 | 6.14 | 6.20 | 6.13 | 6.19 | 2,717.4K |
| 13:45 | 6.19 | 6.28 | 6.17 | 6.24 | 3,862.8K |
| 13:50 | 6.24 | 6.25 | 6.20 | 6.22 | 1,571.0K |
| 13:55 | 6.23 | 6.24 | 6.20 | 6.20 | 1,239.6K |
| 14:00 | 6.20 | 6.25 | 6.19 | 6.25 | 1,092.0K |
| 14:05 | 6.24 | 6.26 | 6.23 | 6.24 | 1,115.6K |
| 14:10 | 6.23 | 6.24 | 6.19 | 6.20 | 834.1K |
| 14:15 | 6.19 | 6.21 | 6.18 | 6.18 | 710.8K |
| 14:20 | 6.18 | 6.20 | 6.18 | 6.20 | 479.3K |
| 14:25 | 6.19 | 6.20 | 6.15 | 6.16 | 1,514.4K |
| 14:30 | 6.17 | 6.17 | 6.14 | 6.14 | 623.8K |
| 14:35 | 6.14 | 6.16 | 6.13 | 6.14 | 1,305.5K |
| 14:40 | 6.14 | 6.15 | 6.13 | 6.15 | 529.1K |
| 14:45 | 6.14 | 6.15 | 6.14 | 6.15 | 1,103.2K |
| 14:50 | 6.15 | 6.15 | 6.13 | 6.14 | 954.5K |
| 14:55 | 6.13 | 6.15 | 6.13 | 6.15 | 725.8K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 5.94 | 6.28 | 5.93 | 6.15 | 45.6M |
| 2025-09-25 | 6.10 | 6.22 | 6.00 | 6.01 | 36.6M |
| 2025-09-24 | 5.96 | 6.14 | 5.86 | 6.11 | 38.9M |
| 2025-09-23 | 6.15 | 6.28 | 5.93 | 6.03 | 53.0M |
| 2025-09-22 | 6.11 | 6.24 | 5.96 | 6.15 | 70.1M |
| 2025-09-19 | 6.78 | 6.93 | 6.32 | 6.32 | 102.8M |
| 2025-09-18 | 6.94 | 7.34 | 6.69 | 7.02 | 153.9M |
| 2025-09-17 | 7.20 | 7.82 | 6.95 | 7.34 | 201.4M |
| 2025-09-16 | 7.11 | 7.11 | 7.00 | 7.11 | 73.4M |
| 2025-09-15 | 6.00 | 6.46 | 5.90 | 6.46 | 57.0M |
| 2025-09-12 | 5.48 | 5.87 | 5.48 | 5.87 | 31.1M |
| 2025-09-11 | 5.49 | 5.50 | 5.22 | 5.34 | 51.6M |
| 2025-09-10 | 6.01 | 6.03 | 5.48 | 5.50 | 88.3M |
| 2025-09-09 | 5.15 | 5.69 | 5.14 | 5.69 | 51.7M |
| 2025-09-08 | 5.26 | 5.31 | 5.12 | 5.17 | 24.3M |
| 2025-09-05 | 5.30 | 5.40 | 5.19 | 5.28 | 25.6M |
| 2025-09-04 | 5.19 | 5.45 | 5.16 | 5.21 | 20.7M |
| 2025-09-03 | 5.38 | 5.40 | 5.15 | 5.20 | 17.0M |
| 2025-09-02 | 5.45 | 5.67 | 5.35 | 5.37 | 25.3M |
| 2025-09-01 | 5.45 | 5.49 | 5.34 | 5.40 | 17.5M |
| 2025-08-29 | 5.32 | 5.45 | 5.23 | 5.39 | 19.6M |
| 2025-08-28 | 5.33 | 5.42 | 5.15 | 5.29 | 18.8M |
| 2025-08-27 | 5.50 | 5.51 | 5.30 | 5.30 | 22.6M |
| 2025-08-26 | 5.54 | 5.55 | 5.45 | 5.50 | 14.0M |
| 2025-08-25 | 5.56 | 5.61 | 5.48 | 5.53 | 15.8M |
| 2025-08-22 | 5.68 | 5.69 | 5.53 | 5.55 | 17.2M |
| 2025-08-21 | 5.62 | 5.74 | 5.57 | 5.66 | 18.3M |
| 2025-08-20 | 5.61 | 5.88 | 5.57 | 5.65 | 23.0M |
| 2025-08-19 | 5.59 | 5.71 | 5.47 | 5.58 | 18.9M |
| 2025-08-18 | 5.55 | 5.72 | 5.50 | 5.60 | 20.6M |
| 2025-08-15 | 5.48 | 5.59 | 5.45 | 5.55 | 13.3M |
| 2025-08-14 | 5.70 | 5.73 | 5.45 | 5.46 | 20.1M |
| 2025-08-13 | 5.69 | 5.70 | 5.52 | 5.69 | 21.3M |
| 2025-08-12 | 5.90 | 5.92 | 5.59 | 5.65 | 26.2M |
| 2025-08-11 | 5.91 | 6.15 | 5.74 | 5.77 | 30.4M |
| 2025-08-08 | 6.09 | 6.18 | 5.68 | 5.68 | 53.7M |
| 2025-08-07 | 5.35 | 5.85 | 5.35 | 5.85 | 44.6M |
| 2025-08-06 | 5.45 | 5.55 | 5.30 | 5.32 | 34.8M |
| 2025-08-05 | 5.28 | 5.68 | 5.28 | 5.47 | 52.5M |
| 2025-08-04 | 5.12 | 5.27 | 5.09 | 5.16 | 19.6M |
| 2025-08-01 | 5.30 | 5.48 | 5.18 | 5.20 | 28.1M |
| 2025-07-31 | 5.29 | 5.49 | 5.27 | 5.38 | 29.7M |
| 2025-07-30 | 5.21 | 5.45 | 5.18 | 5.31 | 27.8M |
| 2025-07-29 | 5.29 | 5.35 | 5.15 | 5.22 | 15.1M |
| 2025-07-28 | 5.16 | 5.34 | 5.16 | 5.28 | 18.8M |
| 2025-07-25 | 5.23 | 5.42 | 5.20 | 5.21 | 18.7M |
| 2025-07-24 | 5.25 | 5.38 | 5.24 | 5.28 | 19.9M |
| 2025-07-23 | 5.40 | 5.41 | 5.25 | 5.27 | 25.7M |
| 2025-07-22 | 5.47 | 5.55 | 5.44 | 5.45 | 15.7M |
| 2025-07-21 | 5.40 | 5.55 | 5.37 | 5.47 | 23.5M |
| 2025-07-18 | 5.51 | 5.92 | 5.45 | 5.58 | 28.6M |
| 2025-07-17 | 5.49 | 5.68 | 5.45 | 5.48 | 24.7M |
| 2025-07-16 | 5.61 | 5.74 | 5.42 | 5.46 | 31.0M |
| 2025-07-15 | 5.95 | 5.98 | 5.42 | 5.72 | 48.3M |
| 2025-07-11 | 5.93 | 6.08 | 5.90 | 5.98 | 12.2M |
| 2025-07-10 | 5.94 | 6.03 | 5.79 | 5.98 | 18.0M |
| 2025-07-09 | 5.99 | 6.09 | 5.85 | 6.02 | 14.1M |
| 2025-07-08 | 6.03 | 6.13 | 5.91 | 5.94 | 15.3M |
| 2025-07-07 | 5.98 | 6.08 | 5.86 | 6.01 | 13.5M |
| 2025-07-04 | 6.24 | 6.27 | 6.09 | 6.12 | 16.2M |
| 2025-07-03 | 6.16 | 6.26 | 6.05 | 6.19 | 17.3M |
| 2025-07-02 | 6.32 | 6.35 | 6.12 | 6.26 | 18.8M |
| 2025-07-01 | 6.06 | 6.39 | 6.05 | 6.30 | 27.2M |
| 2025-06-30 | 6.48 | 6.48 | 5.99 | 6.11 | 49.0M |
| 2025-06-27 | 6.07 | 6.30 | 6.05 | 6.30 | 7.8M |
| 2025-06-26 | 6.07 | 6.07 | 5.73 | 6.00 | 37.4M |
| 2025-06-25 | 5.65 | 5.78 | 5.61 | 5.78 | 11.2M |
| 2025-06-24 | 5.45 | 5.50 | 5.35 | 5.50 | 17.5M |
| 2025-06-23 | 5.48 | 5.48 | 5.23 | 5.24 | 30.5M |
| 2025-06-20 | 5.62 | 5.88 | 5.49 | 5.51 | 33.8M |
| 2025-06-19 | 6.03 | 6.08 | 5.78 | 5.78 | 30.9M |
| 2025-06-18 | 5.81 | 6.16 | 5.76 | 6.08 | 30.0M |
| 2025-06-17 | 5.65 | 5.88 | 5.52 | 5.88 | 36.1M |
| 2025-06-16 | 5.69 | 5.89 | 5.58 | 5.60 | 40.2M |
| 2025-06-13 | 5.40 | 5.69 | 5.31 | 5.69 | 37.2M |
| 2025-06-12 | 5.48 | 5.63 | 5.26 | 5.42 | 55.0M |
| 2025-06-11 | 5.10 | 5.36 | 5.10 | 5.36 | 12.1M |
| 2025-06-10 | 4.86 | 5.10 | 4.72 | 5.10 | 47.5M |
| 2025-06-09 | 4.86 | 4.86 | 4.86 | 4.86 | 3.5M |
| 2025-06-06 | 4.48 | 4.63 | 4.47 | 4.63 | 7.3M |
| 2025-06-05 | 4.78 | 4.78 | 4.33 | 4.41 | 33.1M |
| 2025-06-04 | 4.56 | 4.56 | 4.56 | 4.56 | 1.3M |
| 2025-06-03 | 4.34 | 4.34 | 4.30 | 4.34 | 5.9M |
| 2025-05-30 | 4.05 | 4.14 | 4.01 | 4.13 | 13.0M |
| 2025-05-29 | 3.89 | 4.10 | 3.89 | 4.04 | 13.4M |
| 2025-05-28 | 3.96 | 4.01 | 3.89 | 3.91 | 7.5M |
| 2025-05-27 | 3.92 | 4.02 | 3.84 | 4.00 | 11.4M |
| 2025-05-26 | 3.93 | 4.01 | 3.81 | 3.83 | 8.8M |
| 2025-05-23 | 3.93 | 3.95 | 3.88 | 3.93 | 4.9M |
| 2025-05-22 | 4.00 | 4.03 | 3.88 | 3.92 | 8.4M |
| 2025-05-21 | 4.01 | 4.06 | 3.96 | 4.02 | 8.1M |
| 2025-05-20 | 3.95 | 4.07 | 3.93 | 4.00 | 7.3M |
| 2025-05-19 | 4.05 | 4.05 | 3.94 | 3.96 | 12.8M |
| 2025-05-16 | 4.20 | 4.20 | 3.85 | 3.92 | 23.8M |
| 2025-05-15 | 4.00 | 4.00 | 4.00 | 4.00 | 6.2M |
| 2025-05-14 | 3.67 | 3.81 | 3.65 | 3.81 | 11.1M |
| 2025-05-13 | 3.49 | 3.63 | 3.45 | 3.63 | 14.7M |
| 2025-05-12 | 3.48 | 3.50 | 3.43 | 3.46 | 5.9M |
| 2025-05-09 | 3.46 | 3.55 | 3.40 | 3.46 | 6.7M |
| 2025-05-08 | 3.50 | 3.52 | 3.45 | 3.45 | 5.8M |
| 2025-05-07 | 3.53 | 3.58 | 3.46 | 3.50 | 6.3M |
| 2025-05-06 | 3.51 | 3.60 | 3.51 | 3.53 | 7.7M |
| 2025-04-30 | 3.70 | 3.70 | 3.46 | 3.50 | 11.4M |
| 2025-04-29 | 3.81 | 3.83 | 3.57 | 3.58 | 12.3M |
| 2025-04-28 | 3.86 | 3.86 | 3.75 | 3.76 | 10.0M |
| 2025-04-25 | 3.60 | 3.78 | 3.57 | 3.78 | 10.6M |
| 2025-04-24 | 3.51 | 3.62 | 3.51 | 3.60 | 5.7M |
| 2025-04-23 | 3.52 | 3.59 | 3.50 | 3.52 | 2.9M |
| 2025-04-22 | 3.56 | 3.58 | 3.52 | 3.52 | 3.1M |
| 2025-04-21 | 3.58 | 3.61 | 3.53 | 3.59 | 2.9M |
| 2025-04-18 | 3.61 | 3.67 | 3.58 | 3.60 | 3.9M |
| 2025-04-17 | 3.56 | 3.61 | 3.53 | 3.59 | 3.1M |
| 2025-04-16 | 3.58 | 3.67 | 3.52 | 3.58 | 6.1M |
| 2025-04-15 | 3.60 | 3.71 | 3.56 | 3.60 | 8.7M |
| 2025-04-14 | 3.35 | 3.54 | 3.35 | 3.54 | 6.7M |
| 2025-04-11 | 3.35 | 3.43 | 3.34 | 3.37 | 4.6M |
| 2025-04-10 | 3.29 | 3.43 | 3.28 | 3.41 | 7.9M |
| 2025-04-09 | 3.18 | 3.30 | 3.17 | 3.27 | 8.6M |
| 2025-04-08 | 3.34 | 3.44 | 3.34 | 3.34 | 7.3M |
| 2025-04-07 | 3.58 | 3.60 | 3.52 | 3.52 | 3.1M |
| 2025-04-03 | 3.70 | 3.77 | 3.68 | 3.71 | 2.9M |
| 2025-04-02 | 3.75 | 3.76 | 3.71 | 3.71 | 2.8M |
| 2025-04-01 | 3.78 | 3.81 | 3.74 | 3.75 | 3.3M |
| 2025-03-31 | 3.78 | 3.82 | 3.67 | 3.81 | 6.0M |
| 2025-03-28 | 3.81 | 3.86 | 3.77 | 3.78 | 4.4M |
| 2025-03-27 | 3.88 | 3.97 | 3.83 | 3.86 | 5.3M |
| 2025-03-26 | 3.76 | 3.94 | 3.74 | 3.88 | 9.6M |
| 2025-03-25 | 3.71 | 3.80 | 3.71 | 3.76 | 4.4M |
| 2025-03-24 | 3.87 | 3.88 | 3.71 | 3.74 | 10.9M |
| 2025-03-21 | 3.83 | 3.95 | 3.71 | 3.88 | 11.4M |
| 2025-03-20 | 3.88 | 3.95 | 3.83 | 3.86 | 11.9M |
| 2025-03-19 | 3.90 | 3.91 | 3.82 | 3.85 | 7.4M |
| 2025-03-18 | 4.02 | 4.07 | 3.82 | 3.90 | 17.4M |
| 2025-03-17 | 4.05 | 4.17 | 3.98 | 4.01 | 16.4M |
| 2025-03-14 | 4.07 | 4.20 | 3.98 | 4.13 | 22.9M |
| 2025-03-13 | 4.10 | 4.15 | 3.97 | 4.00 | 17.2M |
| 2025-03-12 | 3.86 | 4.04 | 3.84 | 4.04 | 18.4M |
| 2025-03-11 | 3.77 | 3.87 | 3.77 | 3.85 | 6.3M |
| 2025-03-10 | 3.78 | 3.89 | 3.77 | 3.81 | 7.8M |
| 2025-03-07 | 3.74 | 3.91 | 3.70 | 3.84 | 9.0M |
| 2025-03-06 | 3.79 | 3.79 | 3.71 | 3.73 | 7.9M |
| 2025-03-05 | 3.76 | 3.82 | 3.71 | 3.76 | 10.6M |
| 2025-03-04 | 3.78 | 3.97 | 3.75 | 3.87 | 14.4M |
| 2025-03-03 | 3.93 | 3.95 | 3.76 | 3.78 | 18.5M |
| 2025-02-28 | 3.96 | 3.96 | 3.85 | 3.96 | 23.1M |
| 2025-02-27 | 3.74 | 3.77 | 3.73 | 3.77 | 4.3M |
| 2025-02-26 | 3.73 | 3.76 | 3.56 | 3.59 | 13.6M |
| 2025-02-25 | 3.75 | 3.82 | 3.73 | 3.74 | 5.0M |
| 2025-02-24 | 3.78 | 3.82 | 3.71 | 3.80 | 7.5M |
| 2025-02-21 | 3.83 | 3.84 | 3.73 | 3.78 | 8.4M |
| 2025-02-20 | 3.88 | 3.93 | 3.78 | 3.84 | 11.7M |
| 2025-02-19 | 3.96 | 4.03 | 3.88 | 3.91 | 16.4M |
| 2025-02-18 | 3.91 | 4.11 | 3.91 | 4.07 | 20.1M |
| 2025-02-17 | 3.87 | 3.94 | 3.85 | 3.91 | 6.9M |
| 2025-02-14 | 3.89 | 3.99 | 3.86 | 3.93 | 6.7M |
| 2025-02-13 | 4.02 | 4.06 | 3.90 | 3.90 | 14.4M |
| 2025-02-12 | 3.96 | 4.14 | 3.96 | 4.11 | 9.0M |
| 2025-02-11 | 4.10 | 4.12 | 3.97 | 4.05 | 10.4M |
| 2025-02-10 | 4.08 | 4.18 | 4.04 | 4.12 | 8.7M |
| 2025-02-07 | 4.19 | 4.23 | 4.05 | 4.13 | 15.7M |
| 2025-02-06 | 3.90 | 4.10 | 3.88 | 4.10 | 6.7M |
| 2025-02-05 | 3.99 | 4.02 | 3.83 | 3.90 | 8.0M |
| 2025-01-27 | 3.88 | 4.05 | 3.87 | 3.97 | 10.9M |
| 2025-01-24 | 3.71 | 3.97 | 3.65 | 3.88 | 13.7M |
| 2025-01-23 | 3.78 | 3.89 | 3.68 | 3.79 | 16.5M |
| 2025-01-22 | 3.96 | 3.99 | 3.81 | 3.81 | 17.1M |
| 2025-01-21 | 4.21 | 4.25 | 3.95 | 4.01 | 14.4M |
| 2025-01-20 | 4.27 | 4.42 | 4.16 | 4.16 | 18.7M |
| 2025-01-17 | 4.08 | 4.31 | 3.95 | 4.31 | 22.4M |
| 2025-01-16 | 4.00 | 4.20 | 3.93 | 4.10 | 19.6M |
| 2025-01-15 | 4.21 | 4.23 | 3.99 | 4.00 | 26.3M |
| 2025-01-14 | 4.50 | 4.56 | 4.20 | 4.20 | 37.0M |
| 2025-01-13 | 4.28 | 4.42 | 4.20 | 4.42 | 17.5M |
| 2025-01-10 | 4.32 | 4.34 | 4.21 | 4.21 | 29.0M |
| 2025-01-09 | 4.43 | 4.89 | 4.43 | 4.43 | 56.3M |
| 2025-01-08 | 4.66 | 4.66 | 4.66 | 4.66 | 0.9M |
| 2025-01-07 | 5.42 | 5.42 | 4.90 | 4.90 | 15.5M |
| 2025-01-06 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8M |
| 2025-01-03 | 4.91 | 4.91 | 4.91 | 4.91 | 1.3M |
| 2025-01-02 | 4.68 | 4.68 | 4.68 | 4.68 | 0.8M |