4.99
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.16 | 5.25 | 5.05 | 5.10 | 5,492.4K |
| 09:35 | 5.10 | 5.15 | 5.10 | 5.12 | 1,776.7K |
| 09:40 | 5.12 | 5.17 | 5.12 | 5.14 | 1,326.7K |
| 09:45 | 5.13 | 5.14 | 5.11 | 5.12 | 1,055.2K |
| 09:50 | 5.12 | 5.12 | 5.09 | 5.09 | 854.6K |
| 09:55 | 5.10 | 5.10 | 5.06 | 5.08 | 1,923.9K |
| 10:00 | 5.08 | 5.11 | 5.07 | 5.09 | 564.2K |
| 10:05 | 5.09 | 5.10 | 5.08 | 5.09 | 567.1K |
| 10:10 | 5.09 | 5.12 | 5.09 | 5.11 | 629.1K |
| 10:15 | 5.11 | 5.14 | 5.11 | 5.14 | 780.1K |
| 10:20 | 5.13 | 5.18 | 5.13 | 5.16 | 1,244.5K |
| 10:25 | 5.17 | 5.18 | 5.16 | 5.17 | 526.8K |
| 10:30 | 5.17 | 5.17 | 5.14 | 5.14 | 774.4K |
| 10:35 | 5.14 | 5.17 | 5.13 | 5.17 | 454.8K |
| 10:40 | 5.17 | 5.17 | 5.15 | 5.16 | 433.5K |
| 10:45 | 5.16 | 5.16 | 5.14 | 5.15 | 622.5K |
| 10:50 | 5.15 | 5.16 | 5.14 | 5.16 | 324.1K |
| 10:55 | 5.16 | 5.16 | 5.14 | 5.14 | 323.0K |
| 11:00 | 5.14 | 5.15 | 5.13 | 5.14 | 445.5K |
| 11:05 | 5.14 | 5.16 | 5.14 | 5.15 | 514.1K |
| 11:10 | 5.15 | 5.16 | 5.13 | 5.14 | 630.5K |
| 11:15 | 5.13 | 5.14 | 5.09 | 5.10 | 786.7K |
| 11:20 | 5.10 | 5.11 | 5.09 | 5.10 | 728.8K |
| 11:25 | 5.09 | 5.10 | 5.08 | 5.09 | 315.6K |
| 13:00 | 5.09 | 5.11 | 5.08 | 5.08 | 1,337.2K |
| 13:05 | 5.08 | 5.09 | 5.07 | 5.09 | 1,753.0K |
| 13:10 | 5.08 | 5.11 | 5.08 | 5.11 | 589.5K |
| 13:15 | 5.10 | 5.11 | 5.10 | 5.11 | 346.8K |
| 13:20 | 5.10 | 5.11 | 5.08 | 5.10 | 638.7K |
| 13:25 | 5.09 | 5.10 | 5.08 | 5.10 | 208.9K |
| 13:30 | 5.09 | 5.10 | 5.08 | 5.09 | 179.4K |
| 13:35 | 5.08 | 5.09 | 5.07 | 5.09 | 537.1K |
| 13:40 | 5.08 | 5.08 | 5.07 | 5.08 | 309.5K |
| 13:45 | 5.07 | 5.08 | 5.06 | 5.07 | 742.2K |
| 13:50 | 5.07 | 5.08 | 5.06 | 5.06 | 717.0K |
| 13:55 | 5.06 | 5.07 | 5.05 | 5.05 | 843.5K |
| 14:00 | 5.05 | 5.06 | 5.04 | 5.04 | 1,796.3K |
| 14:05 | 5.03 | 5.04 | 5.01 | 5.01 | 3,180.2K |
| 14:10 | 5.05 | 5.11 | 5.03 | 5.09 | 7,048.9K |
| 14:15 | 5.10 | 5.10 | 5.06 | 5.07 | 1,237.5K |
| 14:20 | 5.07 | 5.09 | 5.07 | 5.07 | 320.6K |
| 14:25 | 5.08 | 5.09 | 5.07 | 5.07 | 385.3K |
| 14:30 | 5.08 | 5.09 | 5.06 | 5.06 | 474.8K |
| 14:35 | 5.06 | 5.07 | 5.05 | 5.05 | 469.8K |
| 14:40 | 5.05 | 5.06 | 5.04 | 5.05 | 764.3K |
| 14:45 | 5.06 | 5.06 | 5.04 | 5.06 | 727.7K |
| 14:50 | 5.05 | 5.06 | 5.04 | 5.05 | 1,281.3K |
| 14:55 | 5.04 | 5.05 | 5.03 | 5.05 | 1,078.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 5.03 | 5.06 | 4.88 | 4.99 | 34.7M |
| 2025-09-26 | 5.16 | 5.26 | 5.01 | 5.06 | 50.9M |
| 2025-09-25 | 5.40 | 5.43 | 5.14 | 5.20 | 67.3M |
| 2025-09-24 | 5.20 | 5.54 | 5.17 | 5.39 | 100.8M |
| 2025-09-23 | 5.20 | 5.40 | 5.02 | 5.15 | 63.5M |
| 2025-09-22 | 5.15 | 5.26 | 4.91 | 5.20 | 78.3M |
| 2025-09-19 | 4.99 | 5.37 | 4.80 | 5.22 | 102.5M |
| 2025-09-18 | 4.90 | 5.19 | 4.86 | 5.01 | 85.4M |
| 2025-09-17 | 5.03 | 5.04 | 4.83 | 4.92 | 76.4M |
| 2025-09-16 | 5.22 | 5.35 | 5.04 | 5.10 | 87.3M |
| 2025-09-15 | 5.21 | 5.39 | 5.03 | 5.27 | 108.2M |
| 2025-09-12 | 5.09 | 5.45 | 5.06 | 5.10 | 152.7M |
| 2025-09-11 | 4.52 | 4.95 | 4.52 | 4.95 | 91.6M |
| 2025-09-10 | 4.44 | 4.51 | 4.38 | 4.50 | 20.1M |
| 2025-09-09 | 4.50 | 4.53 | 4.40 | 4.44 | 27.0M |
| 2025-09-08 | 4.40 | 4.61 | 4.38 | 4.52 | 42.3M |
| 2025-09-05 | 4.36 | 4.38 | 4.24 | 4.35 | 23.1M |
| 2025-09-04 | 4.31 | 4.40 | 4.26 | 4.38 | 20.9M |
| 2025-09-03 | 4.40 | 4.43 | 4.26 | 4.29 | 17.6M |
| 2025-09-02 | 4.40 | 4.45 | 4.34 | 4.40 | 26.4M |
| 2025-09-01 | 4.24 | 4.40 | 4.17 | 4.39 | 36.0M |
| 2025-08-29 | 4.27 | 4.32 | 4.18 | 4.22 | 26.2M |
| 2025-08-28 | 4.31 | 4.36 | 4.17 | 4.28 | 30.9M |
| 2025-08-27 | 4.38 | 4.43 | 4.31 | 4.31 | 31.7M |
| 2025-08-26 | 4.32 | 4.45 | 4.29 | 4.42 | 35.7M |
| 2025-08-25 | 4.22 | 4.43 | 4.19 | 4.34 | 52.6M |
| 2025-08-22 | 4.29 | 4.30 | 4.16 | 4.21 | 24.3M |
| 2025-08-21 | 4.23 | 4.27 | 4.20 | 4.22 | 20.7M |
| 2025-08-20 | 4.16 | 4.21 | 4.14 | 4.21 | 20.7M |
| 2025-08-19 | 4.16 | 4.18 | 4.13 | 4.16 | 17.1M |
| 2025-08-18 | 4.09 | 4.21 | 4.07 | 4.16 | 31.0M |
| 2025-08-15 | 4.10 | 4.13 | 4.07 | 4.08 | 21.6M |
| 2025-08-14 | 4.13 | 4.18 | 4.08 | 4.09 | 24.5M |
| 2025-08-13 | 4.19 | 4.22 | 4.11 | 4.14 | 28.7M |
| 2025-08-12 | 4.17 | 4.24 | 4.16 | 4.20 | 30.7M |
| 2025-08-11 | 4.15 | 4.26 | 4.12 | 4.20 | 40.9M |
| 2025-08-08 | 4.01 | 4.16 | 4.00 | 4.11 | 41.1M |
| 2025-08-07 | 4.01 | 4.02 | 3.99 | 4.01 | 18.9M |
| 2025-08-06 | 4.06 | 4.07 | 3.99 | 4.01 | 20.7M |
| 2025-08-05 | 4.00 | 4.08 | 4.00 | 4.05 | 25.1M |
| 2025-08-04 | 3.99 | 4.03 | 3.97 | 4.00 | 16.4M |
| 2025-08-01 | 4.00 | 4.05 | 3.98 | 4.00 | 16.1M |
| 2025-07-31 | 4.06 | 4.08 | 3.99 | 4.00 | 26.1M |
| 2025-07-30 | 4.06 | 4.10 | 4.04 | 4.08 | 21.2M |
| 2025-07-29 | 4.11 | 4.12 | 4.02 | 4.06 | 25.1M |
| 2025-07-28 | 4.09 | 4.12 | 4.05 | 4.11 | 23.1M |
| 2025-07-25 | 4.20 | 4.20 | 4.08 | 4.09 | 37.9M |
| 2025-07-24 | 4.21 | 4.24 | 4.08 | 4.17 | 51.8M |
| 2025-07-23 | 4.27 | 4.39 | 4.20 | 4.21 | 90.0M |
| 2025-07-22 | 4.00 | 4.30 | 3.98 | 4.22 | 85.8M |
| 2025-07-21 | 3.89 | 4.00 | 3.89 | 4.00 | 37.2M |
| 2025-07-18 | 3.89 | 3.93 | 3.88 | 3.90 | 15.1M |
| 2025-07-17 | 3.89 | 3.93 | 3.88 | 3.89 | 11.5M |
| 2025-07-16 | 3.87 | 3.91 | 3.86 | 3.89 | 15.5M |
| 2025-07-15 | 3.95 | 3.96 | 3.85 | 3.87 | 21.8M |
| 2025-07-14 | 3.92 | 3.94 | 3.90 | 3.93 | 14.8M |
| 2025-07-11 | 3.93 | 3.98 | 3.91 | 3.94 | 22.3M |
| 2025-07-10 | 3.91 | 3.97 | 3.89 | 3.93 | 29.8M |
| 2025-07-09 | 3.86 | 3.89 | 3.85 | 3.87 | 15.2M |
| 2025-07-08 | 3.85 | 3.87 | 3.83 | 3.86 | 14.6M |
| 2025-07-07 | 3.85 | 3.86 | 3.83 | 3.86 | 12.1M |
| 2025-07-04 | 3.85 | 3.86 | 3.83 | 3.85 | 16.1M |
| 2025-07-03 | 3.86 | 3.88 | 3.84 | 3.85 | 13.1M |
| 2025-07-02 | 3.82 | 3.88 | 3.80 | 3.85 | 18.2M |
| 2025-07-01 | 3.80 | 3.82 | 3.79 | 3.82 | 10.0M |
| 2025-06-30 | 3.79 | 3.81 | 3.78 | 3.80 | 9.7M |
| 2025-06-27 | 3.79 | 3.81 | 3.78 | 3.79 | 12.1M |
| 2025-06-26 | 3.81 | 3.81 | 3.78 | 3.79 | 11.3M |
| 2025-06-25 | 3.81 | 3.82 | 3.78 | 3.81 | 11.4M |
| 2025-06-24 | 3.78 | 3.81 | 3.76 | 3.81 | 10.5M |
| 2025-06-23 | 3.74 | 3.78 | 3.71 | 3.77 | 9.1M |
| 2025-06-20 | 3.76 | 3.78 | 3.73 | 3.75 | 10.0M |
| 2025-06-19 | 3.79 | 3.80 | 3.74 | 3.76 | 13.5M |
| 2025-06-18 | 3.82 | 3.82 | 3.79 | 3.80 | 10.8M |
| 2025-06-17 | 3.82 | 3.84 | 3.81 | 3.82 | 9.2M |
| 2025-06-16 | 3.80 | 3.82 | 3.79 | 3.82 | 11.1M |
| 2025-06-13 | 3.87 | 3.87 | 3.80 | 3.82 | 23.0M |
| 2025-06-12 | 3.90 | 3.92 | 3.84 | 3.87 | 23.2M |
| 2025-06-11 | 3.86 | 3.93 | 3.84 | 3.92 | 30.9M |
| 2025-06-10 | 3.90 | 3.90 | 3.82 | 3.86 | 25.4M |
| 2025-06-09 | 3.90 | 3.93 | 3.87 | 3.90 | 23.5M |
| 2025-06-06 | 3.87 | 3.90 | 3.86 | 3.90 | 13.2M |
| 2025-06-05 | 3.93 | 3.93 | 3.85 | 3.86 | 19.9M |
| 2025-06-04 | 3.90 | 3.95 | 3.87 | 3.94 | 21.4M |
| 2025-06-03 | 3.84 | 3.92 | 3.82 | 3.92 | 19.1M |
| 2025-05-30 | 3.83 | 3.91 | 3.83 | 3.86 | 19.5M |
| 2025-05-29 | 3.82 | 3.85 | 3.80 | 3.85 | 13.2M |
| 2025-05-28 | 3.86 | 3.87 | 3.82 | 3.83 | 14.0M |
| 2025-05-27 | 3.86 | 3.88 | 3.83 | 3.86 | 15.0M |
| 2025-05-26 | 3.84 | 3.92 | 3.83 | 3.86 | 15.5M |
| 2025-05-23 | 3.96 | 4.01 | 3.84 | 3.84 | 31.9M |
| 2025-05-22 | 3.96 | 4.02 | 3.86 | 3.99 | 43.1M |
| 2025-05-21 | 3.86 | 4.06 | 3.84 | 3.97 | 56.6M |
| 2025-05-20 | 3.84 | 3.88 | 3.83 | 3.86 | 22.0M |
| 2025-05-19 | 3.79 | 3.84 | 3.78 | 3.84 | 15.1M |
| 2025-05-16 | 3.83 | 3.84 | 3.78 | 3.80 | 19.0M |
| 2025-05-15 | 3.84 | 3.86 | 3.82 | 3.84 | 13.2M |
| 2025-05-14 | 3.85 | 3.86 | 3.80 | 3.84 | 14.1M |
| 2025-05-13 | 3.85 | 3.94 | 3.84 | 3.86 | 29.4M |
| 2025-05-12 | 3.82 | 3.84 | 3.78 | 3.82 | 17.9M |
| 2025-05-09 | 3.85 | 3.86 | 3.80 | 3.81 | 14.4M |
| 2025-05-08 | 3.85 | 3.86 | 3.81 | 3.85 | 15.9M |
| 2025-05-07 | 3.82 | 3.87 | 3.82 | 3.86 | 22.8M |
| 2025-05-06 | 3.78 | 3.81 | 3.77 | 3.81 | 19.5M |
| 2025-04-30 | 3.79 | 3.83 | 3.76 | 3.76 | 27.1M |
| 2025-04-29 | 3.82 | 3.86 | 3.80 | 3.85 | 13.2M |
| 2025-04-28 | 3.90 | 3.92 | 3.82 | 3.83 | 22.0M |
| 2025-04-25 | 3.90 | 3.98 | 3.89 | 3.92 | 22.8M |
| 2025-04-24 | 3.89 | 3.93 | 3.86 | 3.90 | 22.8M |
| 2025-04-23 | 3.99 | 3.99 | 3.87 | 3.88 | 30.5M |
| 2025-04-22 | 3.92 | 3.98 | 3.92 | 3.96 | 25.2M |
| 2025-04-21 | 3.92 | 3.93 | 3.86 | 3.93 | 23.5M |
| 2025-04-18 | 3.99 | 4.00 | 3.91 | 3.91 | 29.1M |
| 2025-04-17 | 3.97 | 4.02 | 3.95 | 4.00 | 29.7M |
| 2025-04-16 | 4.06 | 4.07 | 3.92 | 3.99 | 36.8M |
| 2025-04-15 | 4.04 | 4.09 | 3.98 | 4.07 | 39.5M |
| 2025-04-14 | 4.02 | 4.08 | 4.01 | 4.05 | 44.6M |
| 2025-04-11 | 4.15 | 4.16 | 3.98 | 4.03 | 64.4M |
| 2025-04-10 | 4.09 | 4.23 | 4.07 | 4.16 | 90.8M |
| 2025-04-09 | 4.20 | 4.33 | 4.05 | 4.17 | 123.2M |
| 2025-04-08 | 3.80 | 4.21 | 3.80 | 4.21 | 118.0M |
| 2025-04-07 | 3.94 | 4.10 | 3.80 | 3.83 | 81.8M |
| 2025-04-03 | 3.80 | 3.95 | 3.80 | 3.94 | 36.8M |
| 2025-04-02 | 3.84 | 3.84 | 3.80 | 3.81 | 12.5M |
| 2025-04-01 | 3.76 | 3.88 | 3.76 | 3.82 | 17.8M |
| 2025-03-31 | 3.82 | 3.83 | 3.73 | 3.74 | 21.6M |
| 2025-03-28 | 3.89 | 3.91 | 3.82 | 3.84 | 16.1M |
| 2025-03-27 | 3.93 | 3.95 | 3.87 | 3.90 | 15.7M |
| 2025-03-26 | 3.81 | 3.97 | 3.80 | 3.93 | 32.8M |
| 2025-03-25 | 3.78 | 3.83 | 3.76 | 3.83 | 17.1M |
| 2025-03-24 | 3.87 | 3.88 | 3.74 | 3.79 | 20.9M |
| 2025-03-21 | 3.89 | 3.92 | 3.85 | 3.87 | 15.1M |
| 2025-03-20 | 3.92 | 3.94 | 3.89 | 3.91 | 14.5M |
| 2025-03-19 | 3.90 | 3.93 | 3.89 | 3.91 | 10.9M |
| 2025-03-18 | 3.94 | 3.95 | 3.89 | 3.92 | 14.5M |
| 2025-03-17 | 3.95 | 3.98 | 3.93 | 3.94 | 20.9M |
| 2025-03-14 | 3.89 | 3.94 | 3.87 | 3.92 | 23.3M |
| 2025-03-13 | 3.89 | 3.91 | 3.82 | 3.89 | 15.8M |
| 2025-03-12 | 3.93 | 3.95 | 3.87 | 3.89 | 26.4M |
| 2025-03-11 | 3.79 | 3.94 | 3.78 | 3.93 | 45.3M |
| 2025-03-10 | 3.83 | 3.90 | 3.80 | 3.82 | 25.1M |
| 2025-03-07 | 3.76 | 3.78 | 3.74 | 3.76 | 14.6M |
| 2025-03-06 | 3.75 | 3.77 | 3.73 | 3.77 | 17.2M |
| 2025-03-05 | 3.81 | 3.82 | 3.73 | 3.76 | 13.8M |
| 2025-03-04 | 3.76 | 3.80 | 3.71 | 3.80 | 15.0M |
| 2025-03-03 | 3.75 | 3.79 | 3.74 | 3.76 | 13.8M |
| 2025-02-28 | 3.82 | 3.83 | 3.74 | 3.75 | 17.7M |
| 2025-02-27 | 3.83 | 3.86 | 3.79 | 3.82 | 22.1M |
| 2025-02-26 | 3.83 | 3.84 | 3.80 | 3.83 | 20.6M |
| 2025-02-25 | 3.86 | 3.88 | 3.81 | 3.82 | 32.8M |
| 2025-02-24 | 3.91 | 4.01 | 3.90 | 3.92 | 37.9M |
| 2025-02-21 | 3.87 | 3.89 | 3.81 | 3.85 | 17.7M |
| 2025-02-20 | 3.88 | 3.89 | 3.84 | 3.87 | 15.7M |
| 2025-02-19 | 3.85 | 3.90 | 3.84 | 3.88 | 19.9M |
| 2025-02-18 | 3.98 | 3.99 | 3.85 | 3.86 | 22.4M |
| 2025-02-17 | 3.93 | 3.99 | 3.90 | 3.97 | 22.7M |
| 2025-02-14 | 3.98 | 4.00 | 3.93 | 3.93 | 24.2M |
| 2025-02-13 | 3.91 | 4.00 | 3.91 | 3.98 | 40.1M |
| 2025-02-12 | 3.92 | 3.96 | 3.88 | 3.93 | 23.5M |
| 2025-02-11 | 3.96 | 3.98 | 3.89 | 3.92 | 20.5M |
| 2025-02-10 | 3.91 | 3.96 | 3.90 | 3.96 | 22.0M |
| 2025-02-07 | 3.91 | 3.97 | 3.89 | 3.92 | 26.5M |
| 2025-02-06 | 3.89 | 3.92 | 3.84 | 3.91 | 17.9M |
| 2025-02-05 | 3.86 | 3.91 | 3.84 | 3.89 | 19.4M |
| 2025-01-27 | 3.86 | 3.94 | 3.83 | 3.85 | 22.6M |
| 2025-01-24 | 3.91 | 3.92 | 3.83 | 3.85 | 18.8M |
| 2025-01-23 | 3.99 | 4.04 | 3.91 | 3.91 | 29.6M |
| 2025-01-22 | 3.99 | 4.06 | 3.92 | 3.94 | 14.5M |
| 2025-01-21 | 3.99 | 4.04 | 3.96 | 3.99 | 12.5M |
| 2025-01-20 | 3.95 | 3.99 | 3.89 | 3.99 | 15.0M |
| 2025-01-17 | 3.90 | 4.07 | 3.87 | 3.94 | 19.1M |
| 2025-01-16 | 3.89 | 3.95 | 3.87 | 3.91 | 12.0M |
| 2025-01-15 | 3.92 | 3.93 | 3.87 | 3.89 | 12.0M |
| 2025-01-14 | 3.80 | 3.91 | 3.79 | 3.91 | 17.4M |
| 2025-01-13 | 3.72 | 3.79 | 3.65 | 3.77 | 16.3M |
| 2025-01-10 | 3.84 | 3.87 | 3.77 | 3.77 | 17.5M |
| 2025-01-09 | 3.88 | 3.90 | 3.83 | 3.85 | 11.1M |
| 2025-01-08 | 3.84 | 3.88 | 3.76 | 3.86 | 16.9M |
| 2025-01-07 | 3.83 | 3.86 | 3.76 | 3.84 | 16.9M |
| 2025-01-06 | 3.75 | 3.81 | 3.65 | 3.78 | 15.5M |
| 2025-01-03 | 3.94 | 3.97 | 3.75 | 3.77 | 22.8M |
| 2025-01-02 | 3.99 | 4.06 | 3.91 | 3.94 | 21.9M |