3.07
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 12:00 | 3.20 | 3.20 | 3.20 | 3.20 | 58.4K |
| 12:05 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 12:10 | 3.20 | 3.20 | 3.17 | 3.17 | 1.1K |
| 12:20 | 3.17 | 3.17 | 3.15 | 3.15 | 0.9K |
| 12:40 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0K |
| 12:45 | 3.17 | 3.17 | 3.17 | 3.17 | 1.3K |
| 12:50 | 3.17 | 3.17 | 3.15 | 3.15 | 1.0K |
| 12:55 | 3.15 | 3.19 | 3.15 | 3.19 | 0.5K |
| 13:10 | 3.18 | 3.18 | 3.17 | 3.18 | 0.1K |
| 13:15 | 3.18 | 3.18 | 3.18 | 3.18 | 1.5K |
| 13:20 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 13:35 | 3.18 | 3.18 | 3.10 | 3.10 | 10.0K |
| 13:40 | 3.09 | 3.09 | 3.05 | 3.05 | 29.5K |
| 13:45 | 3.15 | 3.15 | 3.15 | 3.15 | 0.9K |
| 14:05 | 3.15 | 3.15 | 3.15 | 3.15 | 0.1K |
| 14:15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0K |
| 14:25 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 14:30 | 3.15 | 3.15 | 3.15 | 3.15 | 1.0K |
| 14:35 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 14:50 | 3.09 | 3.09 | 3.09 | 3.09 | 0.3K |
| 15:00 | 3.13 | 3.13 | 3.09 | 3.09 | 3.0K |
| 15:05 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0K |
| 15:10 | 3.09 | 3.09 | 3.09 | 3.09 | 1.2K |
| 15:15 | 3.10 | 3.13 | 3.10 | 3.13 | 2.8K |
| 15:20 | 3.13 | 3.13 | 3.13 | 3.13 | 0.8K |
| 15:25 | 3.13 | 3.14 | 3.12 | 3.12 | 10.5K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 3.20 | 3.20 | 3.04 | 3.07 | 0.1M |
| 2025-09-25 | 3.26 | 3.26 | 3.15 | 3.18 | 0.1M |
| 2025-09-24 | 3.18 | 3.30 | 3.18 | 3.23 | 0.1M |
| 2025-09-23 | 3.24 | 3.24 | 3.08 | 3.17 | 0.1M |
| 2025-09-22 | 3.14 | 3.20 | 3.02 | 3.12 | 0.1M |
| 2025-09-19 | 3.16 | 3.22 | 3.10 | 3.15 | 0.1M |
| 2025-09-18 | 3.10 | 3.25 | 3.10 | 3.19 | 0.1M |
| 2025-09-17 | 3.10 | 3.24 | 3.08 | 3.19 | 0.2M |
| 2025-09-16 | 3.30 | 3.30 | 3.05 | 3.14 | 0.2M |
| 2025-09-15 | 3.04 | 3.20 | 2.98 | 3.14 | 0.3M |
| 2025-09-12 | 3.10 | 3.13 | 3.01 | 3.04 | 0.1M |
| 2025-09-11 | 3.11 | 3.15 | 3.05 | 3.09 | 0.1M |
| 2025-09-10 | 3.20 | 3.20 | 3.10 | 3.10 | 0.1M |
| 2025-09-09 | 3.24 | 3.24 | 3.07 | 3.16 | 0.1M |
| 2025-09-08 | 3.15 | 3.17 | 2.85 | 3.17 | 1.2M |
| 2025-09-05 | 3.05 | 3.05 | 2.75 | 2.89 | 0.5M |
| 2025-09-04 | 3.04 | 3.05 | 3.00 | 3.01 | 0.1M |
| 2025-09-03 | 2.98 | 3.04 | 2.98 | 3.02 | 0.2M |
| 2025-09-02 | 3.04 | 3.07 | 2.94 | 2.97 | 0.3M |
| 2025-09-01 | 2.96 | 3.15 | 2.91 | 3.04 | 0.4M |
| 2025-08-29 | 3.15 | 3.26 | 3.00 | 3.08 | 0.4M |
| 2025-08-28 | 3.38 | 3.40 | 3.11 | 3.22 | 0.2M |
| 2025-08-26 | 3.35 | 3.49 | 3.25 | 3.38 | 0.3M |
| 2025-08-25 | 3.37 | 3.40 | 3.27 | 3.30 | 0.2M |
| 2025-08-22 | 3.30 | 3.38 | 3.30 | 3.37 | 0.1M |
| 2025-08-21 | 3.40 | 3.40 | 3.25 | 3.34 | 0.1M |
| 2025-08-20 | 3.40 | 3.40 | 3.30 | 3.37 | 0.2M |
| 2025-08-19 | 3.68 | 3.68 | 3.30 | 3.38 | 0.6M |
| 2025-08-18 | 3.79 | 3.79 | 3.50 | 3.53 | 0.1M |
| 2025-08-14 | 3.60 | 3.65 | 3.50 | 3.54 | 0.1M |
| 2025-08-13 | 3.69 | 3.70 | 3.57 | 3.60 | 0.1M |
| 2025-08-12 | 3.54 | 3.75 | 3.34 | 3.63 | 0.3M |
| 2025-08-11 | 3.30 | 3.67 | 3.30 | 3.54 | 0.4M |
| 2025-08-08 | 3.83 | 3.83 | 3.57 | 3.65 | 0.1M |
| 2025-08-07 | 3.59 | 3.78 | 3.46 | 3.66 | 0.2M |
| 2025-08-06 | 3.38 | 3.80 | 3.38 | 3.50 | 0.6M |
| 2025-08-05 | 3.98 | 4.35 | 3.66 | 3.66 | 2.3M |
| 2025-08-04 | 3.70 | 4.07 | 3.54 | 4.06 | 3.9M |
| 2025-08-01 | 3.72 | 3.85 | 3.70 | 3.70 | 0.1M |
| 2025-07-31 | 3.78 | 3.85 | 3.70 | 3.72 | 0.1M |
| 2025-07-30 | 3.90 | 3.90 | 3.65 | 3.77 | 0.1M |
| 2025-07-29 | 3.82 | 3.90 | 3.78 | 3.80 | 0.1M |
| 2025-07-28 | 3.89 | 3.90 | 3.80 | 3.84 | 0.0M |
| 2025-07-25 | 3.85 | 3.89 | 3.77 | 3.84 | 0.1M |
| 2025-07-24 | 3.93 | 3.94 | 3.78 | 3.85 | 0.1M |
| 2025-07-23 | 4.08 | 4.08 | 3.80 | 3.85 | 0.1M |
| 2025-07-22 | 3.96 | 3.96 | 3.90 | 3.94 | 0.1M |
| 2025-07-21 | 3.97 | 4.00 | 3.81 | 3.91 | 0.1M |
| 2025-07-18 | 3.79 | 3.97 | 3.79 | 3.92 | 0.2M |
| 2025-07-17 | 4.02 | 4.10 | 3.79 | 3.79 | 0.4M |
| 2025-07-16 | 4.04 | 4.04 | 3.90 | 3.98 | 0.2M |
| 2025-07-15 | 3.83 | 4.23 | 3.83 | 3.88 | 0.4M |
| 2025-07-14 | 4.03 | 4.16 | 4.03 | 4.03 | 0.2M |
| 2025-07-11 | 4.24 | 4.24 | 4.24 | 4.24 | 0.4M |
| 2025-07-10 | 4.46 | 4.47 | 4.45 | 4.46 | 2.1M |
| 2025-07-09 | 4.00 | 4.26 | 4.00 | 4.26 | 1.1M |
| 2025-07-08 | 4.00 | 4.11 | 3.97 | 4.06 | 0.1M |
| 2025-07-07 | 3.99 | 4.00 | 3.89 | 3.93 | 0.1M |
| 2025-07-04 | 4.09 | 4.09 | 3.95 | 4.00 | 0.1M |
| 2025-07-03 | 4.10 | 4.10 | 3.84 | 3.94 | 0.2M |
| 2025-07-02 | 3.99 | 4.08 | 3.99 | 4.04 | 0.1M |
| 2025-07-01 | 3.90 | 4.15 | 3.90 | 3.99 | 0.1M |
| 2025-06-30 | 4.00 | 4.05 | 3.95 | 4.00 | 0.1M |
| 2025-06-27 | 4.07 | 4.10 | 3.95 | 4.01 | 0.1M |
| 2025-06-26 | 4.15 | 4.20 | 3.99 | 4.07 | 0.3M |
| 2025-06-25 | 4.15 | 4.20 | 3.88 | 4.19 | 0.2M |
| 2025-06-24 | 4.01 | 4.10 | 3.95 | 4.06 | 0.1M |
| 2025-06-23 | 3.96 | 4.14 | 3.77 | 4.01 | 0.5M |
| 2025-06-20 | 4.00 | 4.00 | 3.96 | 3.96 | 0.6M |
| 2025-06-19 | 4.16 | 4.16 | 4.16 | 4.16 | 1.0M |
| 2025-06-18 | 4.37 | 4.37 | 4.37 | 4.37 | 0.2M |
| 2025-06-17 | 4.52 | 4.75 | 4.52 | 4.59 | 0.1M |
| 2025-06-16 | 4.51 | 4.83 | 4.51 | 4.69 | 0.1M |
| 2025-06-13 | 4.99 | 4.99 | 4.74 | 4.74 | 0.3M |
| 2025-06-12 | 5.09 | 5.09 | 4.83 | 4.98 | 0.5M |
| 2025-06-11 | 4.94 | 5.15 | 4.90 | 5.08 | 0.1M |
| 2025-06-10 | 5.30 | 5.30 | 4.99 | 4.99 | 0.4M |
| 2025-06-09 | 5.25 | 5.27 | 5.13 | 5.25 | 0.1M |
| 2025-06-06 | 5.35 | 5.36 | 5.16 | 5.26 | 0.1M |
| 2025-06-05 | 5.30 | 5.43 | 5.18 | 5.37 | 0.1M |
| 2025-06-04 | 5.23 | 5.30 | 4.97 | 5.28 | 0.1M |
| 2025-06-03 | 5.14 | 5.35 | 5.14 | 5.23 | 0.0M |
| 2025-06-02 | 5.48 | 5.48 | 5.20 | 5.28 | 0.1M |
| 2025-05-30 | 5.10 | 5.40 | 5.10 | 5.23 | 0.1M |
| 2025-05-29 | 5.25 | 5.30 | 5.05 | 5.23 | 0.0M |
| 2025-05-28 | 5.30 | 5.31 | 5.02 | 5.25 | 0.1M |
| 2025-05-27 | 5.03 | 5.30 | 5.03 | 5.26 | 0.1M |
| 2025-05-26 | 5.10 | 5.30 | 5.06 | 5.13 | 0.1M |
| 2025-05-23 | 5.36 | 5.36 | 5.10 | 5.30 | 0.0M |
| 2025-05-22 | 5.00 | 5.36 | 5.00 | 5.31 | 0.4M |
| 2025-05-21 | 5.14 | 5.19 | 4.96 | 5.11 | 0.0M |
| 2025-05-20 | 5.20 | 5.20 | 5.01 | 5.10 | 0.1M |
| 2025-05-19 | 5.00 | 5.27 | 4.85 | 5.11 | 0.2M |
| 2025-05-16 | 5.08 | 5.10 | 4.98 | 5.02 | 0.1M |
| 2025-05-15 | 5.00 | 5.17 | 4.75 | 4.98 | 0.2M |
| 2025-05-14 | 5.00 | 5.19 | 4.90 | 5.00 | 0.1M |
| 2025-05-13 | 5.15 | 5.19 | 5.01 | 5.12 | 0.1M |
| 2025-05-12 | 5.10 | 5.13 | 4.95 | 5.09 | 0.6M |
| 2025-05-09 | 4.82 | 5.00 | 4.77 | 4.93 | 0.3M |
| 2025-05-08 | 5.34 | 5.34 | 4.94 | 5.02 | 0.0M |
| 2025-05-07 | 5.10 | 5.40 | 4.90 | 5.17 | 0.3M |
| 2025-05-06 | 5.30 | 5.30 | 5.09 | 5.15 | 0.3M |
| 2025-05-05 | 5.21 | 5.46 | 4.95 | 5.35 | 0.3M |
| 2025-05-02 | 5.31 | 5.34 | 5.15 | 5.21 | 0.2M |
| 2025-04-30 | 5.70 | 5.70 | 5.34 | 5.42 | 0.3M |
| 2025-04-29 | 5.26 | 5.65 | 5.26 | 5.62 | 1.0M |
| 2025-04-28 | 5.89 | 5.89 | 5.53 | 5.53 | 0.2M |
| 2025-04-25 | 5.87 | 5.90 | 5.56 | 5.82 | 0.3M |
| 2025-04-24 | 6.15 | 6.18 | 5.85 | 5.85 | 0.5M |
| 2025-04-23 | 6.24 | 6.24 | 6.01 | 6.15 | 0.1M |
| 2025-04-22 | 6.27 | 6.27 | 6.05 | 6.14 | 0.1M |
| 2025-04-21 | 6.20 | 6.40 | 6.05 | 6.27 | 0.1M |
| 2025-04-17 | 6.37 | 6.37 | 6.10 | 6.25 | 0.1M |
| 2025-04-16 | 6.23 | 6.47 | 5.92 | 6.39 | 1.1M |
| 2025-04-15 | 5.92 | 6.23 | 5.80 | 6.23 | 1.4M |
| 2025-04-11 | 5.80 | 5.99 | 5.80 | 5.94 | 0.1M |
| 2025-04-09 | 5.97 | 6.02 | 5.76 | 5.97 | 0.1M |
| 2025-04-08 | 6.07 | 6.07 | 5.89 | 5.97 | 0.1M |
| 2025-04-07 | 5.90 | 6.19 | 5.89 | 5.90 | 0.2M |
| 2025-04-04 | 6.55 | 6.55 | 6.15 | 6.19 | 0.0M |
| 2025-04-03 | 6.12 | 6.39 | 6.00 | 6.37 | 0.1M |
| 2025-04-02 | 6.02 | 6.19 | 6.02 | 6.14 | 0.1M |
| 2025-04-01 | 6.08 | 6.24 | 5.90 | 6.18 | 0.1M |
| 2025-03-28 | 6.35 | 6.50 | 6.02 | 6.20 | 0.2M |
| 2025-03-27 | 6.54 | 6.72 | 6.22 | 6.33 | 0.5M |
| 2025-03-26 | 6.75 | 6.75 | 6.43 | 6.54 | 0.3M |
| 2025-03-25 | 6.70 | 6.87 | 6.50 | 6.75 | 0.2M |
| 2025-03-24 | 6.96 | 7.10 | 6.62 | 6.70 | 0.4M |
| 2025-03-21 | 6.46 | 7.07 | 6.46 | 6.96 | 0.2M |
| 2025-03-20 | 6.85 | 6.93 | 6.65 | 6.79 | 0.1M |
| 2025-03-19 | 6.90 | 6.90 | 6.56 | 6.81 | 0.2M |
| 2025-03-18 | 6.80 | 6.90 | 6.70 | 6.74 | 0.1M |
| 2025-03-17 | 6.91 | 7.15 | 6.64 | 6.85 | 0.1M |
| 2025-03-13 | 6.62 | 6.97 | 6.50 | 6.82 | 0.1M |
| 2025-03-12 | 6.95 | 7.09 | 6.63 | 6.72 | 0.2M |
| 2025-03-11 | 7.03 | 7.31 | 6.81 | 6.97 | 0.1M |
| 2025-03-10 | 7.05 | 7.35 | 7.03 | 7.07 | 0.1M |
| 2025-03-07 | 7.25 | 7.48 | 7.01 | 7.21 | 0.2M |
| 2025-03-06 | 6.70 | 7.32 | 6.70 | 7.18 | 0.3M |
| 2025-03-05 | 6.87 | 7.21 | 6.55 | 6.98 | 0.2M |
| 2025-03-04 | 6.84 | 6.98 | 6.66 | 6.87 | 0.2M |
| 2025-03-03 | 7.20 | 7.20 | 6.76 | 7.01 | 0.2M |
| 2025-02-28 | 6.82 | 7.40 | 6.82 | 7.11 | 0.1M |
| 2025-02-27 | 7.01 | 7.70 | 7.00 | 7.13 | 0.3M |
| 2025-02-25 | 7.83 | 7.87 | 7.36 | 7.36 | 0.1M |
| 2025-02-24 | 7.52 | 7.89 | 7.15 | 7.74 | 0.3M |
| 2025-02-21 | 7.53 | 7.56 | 7.52 | 7.52 | 0.0M |
| 2025-02-20 | 7.39 | 7.53 | 7.39 | 7.53 | 0.1M |
| 2025-02-19 | 7.25 | 7.39 | 7.25 | 7.39 | 0.1M |
| 2025-02-18 | 6.97 | 7.25 | 6.97 | 7.25 | 0.2M |
| 2025-02-17 | 7.11 | 7.11 | 7.11 | 7.11 | 0.2M |
| 2025-02-14 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2025-02-13 | 7.35 | 7.39 | 7.11 | 7.39 | 0.3M |
| 2025-02-12 | 6.97 | 7.25 | 6.97 | 7.25 | 0.3M |
| 2025-02-11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0M |
| 2025-02-10 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2025-02-07 | 7.46 | 7.46 | 7.39 | 7.39 | 0.1M |
| 2025-02-06 | 7.30 | 7.32 | 7.30 | 7.32 | 0.1M |
| 2025-02-05 | 7.04 | 7.18 | 7.04 | 7.18 | 0.4M |
| 2025-02-04 | 7.18 | 7.18 | 7.18 | 7.18 | 0.1M |
| 2025-02-03 | 7.32 | 7.32 | 7.32 | 7.32 | 0.1M |
| 2025-02-01 | 7.46 | 7.60 | 7.46 | 7.46 | 0.3M |
| 2025-01-31 | 7.61 | 7.61 | 7.61 | 7.61 | 0.1M |
| 2025-01-30 | 7.76 | 7.76 | 7.76 | 7.76 | 0.1M |
| 2025-01-29 | 7.91 | 7.91 | 7.91 | 7.91 | 0.0M |
| 2025-01-28 | 8.07 | 8.07 | 8.07 | 8.07 | 0.0M |
| 2025-01-27 | 8.23 | 8.23 | 8.23 | 8.23 | 0.0M |
| 2025-01-24 | 8.39 | 8.39 | 8.39 | 8.39 | 0.0M |
| 2025-01-23 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0M |
| 2025-01-22 | 8.73 | 8.73 | 8.73 | 8.73 | 0.0M |
| 2025-01-21 | 8.90 | 8.90 | 8.90 | 8.90 | 0.1M |
| 2025-01-20 | 9.43 | 9.43 | 9.08 | 9.08 | 0.3M |
| 2025-01-17 | 9.26 | 9.26 | 9.26 | 9.26 | 0.4M |
| 2025-01-16 | 8.82 | 8.82 | 8.82 | 8.82 | 0.1M |
| 2025-01-15 | 8.40 | 8.40 | 8.40 | 8.40 | 0.2M |
| 2025-01-14 | 8.00 | 8.00 | 8.00 | 8.00 | 0.3M |
| 2025-01-13 | 6.90 | 7.62 | 6.90 | 7.62 | 1.9M |
| 2025-01-10 | 7.26 | 7.64 | 7.26 | 7.26 | 0.8M |
| 2025-01-09 | 8.00 | 8.34 | 7.64 | 7.64 | 3.1M |
| 2025-01-08 | 7.28 | 8.04 | 7.28 | 8.04 | 2.0M |
| 2025-01-07 | 7.66 | 7.66 | 7.66 | 7.66 | 0.2M |
| 2025-01-06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.2M |
| 2025-01-03 | 8.51 | 8.64 | 8.48 | 8.48 | 0.4M |
| 2025-01-02 | 8.92 | 9.37 | 8.92 | 8.92 | 0.5M |
| 2025-01-01 | 9.38 | 10.36 | 9.38 | 9.38 | 2.2M |