1.28
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.28 | 1.28 | 1.27 | 1.27 | 7,495.7K |
| 09:35 | 1.27 | 1.27 | 1.27 | 1.27 | 8,462.6K |
| 09:40 | 1.27 | 1.27 | 1.26 | 1.26 | 7,709.2K |
| 09:45 | 1.26 | 1.27 | 1.26 | 1.27 | 6,690.0K |
| 09:50 | 1.27 | 1.27 | 1.26 | 1.26 | 8,035.4K |
| 09:55 | 1.26 | 1.27 | 1.26 | 1.26 | 5,467.4K |
| 10:00 | 1.26 | 1.26 | 1.26 | 1.26 | 11,117.2K |
| 10:05 | 1.26 | 1.26 | 1.26 | 1.26 | 6,664.7K |
| 10:10 | 1.26 | 1.26 | 1.25 | 1.26 | 4,295.7K |
| 10:15 | 1.26 | 1.26 | 1.25 | 1.25 | 7,758.5K |
| 10:20 | 1.25 | 1.26 | 1.25 | 1.25 | 5,477.5K |
| 10:25 | 1.25 | 1.25 | 1.25 | 1.25 | 5,729.4K |
| 10:30 | 1.25 | 1.25 | 1.25 | 1.25 | 7,467.3K |
| 10:35 | 1.25 | 1.26 | 1.25 | 1.26 | 6,962.5K |
| 10:40 | 1.26 | 1.26 | 1.25 | 1.26 | 4,349.5K |
| 10:45 | 1.26 | 1.26 | 1.25 | 1.26 | 7,974.6K |
| 10:50 | 1.26 | 1.26 | 1.25 | 1.25 | 4,546.8K |
| 10:55 | 1.25 | 1.26 | 1.25 | 1.25 | 3,005.0K |
| 11:00 | 1.25 | 1.26 | 1.25 | 1.25 | 3,926.6K |
| 11:05 | 1.25 | 1.26 | 1.25 | 1.25 | 5,124.2K |
| 11:10 | 1.25 | 1.25 | 1.25 | 1.25 | 941.4K |
| 11:15 | 1.25 | 1.25 | 1.25 | 1.25 | 810.3K |
| 11:20 | 1.25 | 1.25 | 1.25 | 1.25 | 1,067.9K |
| 11:25 | 1.25 | 1.25 | 1.25 | 1.25 | 799.5K |
| 13:00 | 1.25 | 1.25 | 1.24 | 1.24 | 1,441.0K |
| 13:05 | 1.25 | 1.25 | 1.24 | 1.25 | 2,352.8K |
| 13:10 | 1.25 | 1.25 | 1.25 | 1.25 | 1,121.0K |
| 13:15 | 1.25 | 1.25 | 1.25 | 1.25 | 585.5K |
| 13:20 | 1.25 | 1.25 | 1.25 | 1.25 | 761.7K |
| 13:25 | 1.25 | 1.25 | 1.25 | 1.25 | 1,952.0K |
| 13:30 | 1.25 | 1.25 | 1.25 | 1.25 | 1,538.5K |
| 13:35 | 1.25 | 1.25 | 1.25 | 1.25 | 1,323.7K |
| 13:40 | 1.25 | 1.25 | 1.25 | 1.25 | 756.5K |
| 13:45 | 1.25 | 1.25 | 1.25 | 1.25 | 737.6K |
| 13:50 | 1.25 | 1.25 | 1.25 | 1.25 | 503.2K |
| 13:55 | 1.25 | 1.25 | 1.25 | 1.25 | 639.1K |
| 14:00 | 1.25 | 1.25 | 1.24 | 1.24 | 2,015.4K |
| 14:05 | 1.24 | 1.25 | 1.24 | 1.24 | 1,178.8K |
| 14:10 | 1.24 | 1.25 | 1.24 | 1.25 | 782.6K |
| 14:15 | 1.25 | 1.25 | 1.25 | 1.25 | 532.7K |
| 14:20 | 1.25 | 1.25 | 1.25 | 1.25 | 458.1K |
| 14:25 | 1.25 | 1.25 | 1.25 | 1.25 | 884.2K |
| 14:30 | 1.25 | 1.25 | 1.25 | 1.25 | 932.7K |
| 14:35 | 1.25 | 1.25 | 1.25 | 1.25 | 1,650.3K |
| 14:40 | 1.25 | 1.25 | 1.25 | 1.25 | 522.8K |
| 14:45 | 1.25 | 1.26 | 1.25 | 1.26 | 1,420.0K |
| 14:50 | 1.26 | 1.26 | 1.25 | 1.26 | 2,028.1K |
| 14:55 | 1.26 | 1.26 | 1.25 | 1.26 | 2,116.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.29 | 1.30 | 1.28 | 1.28 | 95.3M |
| 2025-09-25 | 1.29 | 1.31 | 1.28 | 1.30 | 159.9M |
| 2025-09-24 | 1.25 | 1.29 | 1.25 | 1.28 | 101.3M |
| 2025-09-23 | 1.28 | 1.28 | 1.24 | 1.26 | 160.1M |
| 2025-09-22 | 1.27 | 1.28 | 1.26 | 1.28 | 163.7M |
| 2025-09-19 | 1.28 | 1.30 | 1.27 | 1.27 | 152.9M |
| 2025-09-18 | 1.29 | 1.31 | 1.26 | 1.27 | 279.3M |
| 2025-09-17 | 1.25 | 1.29 | 1.25 | 1.29 | 189.7M |
| 2025-09-16 | 1.23 | 1.24 | 1.22 | 1.24 | 110.1M |
| 2025-09-15 | 1.22 | 1.24 | 1.22 | 1.23 | 186.8M |
| 2025-09-12 | 1.22 | 1.23 | 1.22 | 1.22 | 157.9M |
| 2025-09-11 | 1.19 | 1.21 | 1.18 | 1.20 | 188.8M |
| 2025-09-10 | 1.19 | 1.21 | 1.19 | 1.20 | 166.6M |
| 2025-09-09 | 1.18 | 1.19 | 1.17 | 1.18 | 81.6M |
| 2025-09-08 | 1.16 | 1.17 | 1.15 | 1.17 | 90.5M |
| 2025-09-05 | 1.14 | 1.16 | 1.14 | 1.16 | 80.0M |
| 2025-09-04 | 1.16 | 1.16 | 1.13 | 1.14 | 134.5M |
| 2025-09-03 | 1.17 | 1.18 | 1.15 | 1.15 | 98.3M |
| 2025-09-02 | 1.18 | 1.18 | 1.16 | 1.17 | 102.5M |
| 2025-09-01 | 1.19 | 1.19 | 1.17 | 1.18 | 111.7M |
| 2025-08-29 | 1.16 | 1.17 | 1.15 | 1.16 | 134.8M |
| 2025-08-28 | 1.15 | 1.16 | 1.14 | 1.15 | 204.1M |
| 2025-08-27 | 1.18 | 1.20 | 1.16 | 1.16 | 143.5M |
| 2025-08-26 | 1.18 | 1.19 | 1.17 | 1.18 | 97.0M |
| 2025-08-25 | 1.18 | 1.19 | 1.17 | 1.19 | 148.8M |
| 2025-08-22 | 1.13 | 1.15 | 1.13 | 1.15 | 127.7M |
| 2025-08-21 | 1.13 | 1.13 | 1.12 | 1.12 | 92.1M |
| 2025-08-20 | 1.13 | 1.14 | 1.12 | 1.14 | 130.3M |
| 2025-08-19 | 1.14 | 1.15 | 1.13 | 1.14 | 128.3M |
| 2025-08-18 | 1.14 | 1.16 | 1.14 | 1.15 | 126.3M |
| 2025-08-15 | 1.12 | 1.13 | 1.12 | 1.13 | 139.6M |
| 2025-08-14 | 1.15 | 1.16 | 1.13 | 1.13 | 119.5M |
| 2025-08-13 | 1.12 | 1.14 | 1.12 | 1.14 | 124.2M |
| 2025-08-12 | 1.11 | 1.11 | 1.10 | 1.11 | 105.1M |
| 2025-08-11 | 1.12 | 1.12 | 1.11 | 1.11 | 99.3M |
| 2025-08-08 | 1.12 | 1.12 | 1.11 | 1.11 | 80.9M |
| 2025-08-07 | 1.13 | 1.14 | 1.12 | 1.13 | 119.1M |
| 2025-08-06 | 1.12 | 1.13 | 1.12 | 1.13 | 115.4M |
| 2025-08-05 | 1.12 | 1.13 | 1.12 | 1.13 | 109.5M |
| 2025-08-04 | 1.10 | 1.12 | 1.09 | 1.12 | 90.0M |
| 2025-08-01 | 1.11 | 1.13 | 1.11 | 1.12 | 103.6M |
| 2025-07-31 | 1.11 | 1.13 | 1.11 | 1.12 | 115.0M |
| 2025-07-30 | 1.13 | 1.14 | 1.12 | 1.12 | 127.3M |
| 2025-07-29 | 1.15 | 1.15 | 1.13 | 1.14 | 85.3M |
| 2025-07-28 | 1.16 | 1.16 | 1.15 | 1.15 | 104.7M |
| 2025-07-25 | 1.16 | 1.16 | 1.15 | 1.15 | 112.5M |
| 2025-07-24 | 1.16 | 1.17 | 1.16 | 1.17 | 89.5M |
| 2025-07-23 | 1.15 | 1.17 | 1.14 | 1.16 | 95.0M |
| 2025-07-22 | 1.13 | 1.14 | 1.13 | 1.13 | 62.9M |
| 2025-07-21 | 1.14 | 1.14 | 1.13 | 1.13 | 84.9M |
| 2025-07-18 | 1.12 | 1.13 | 1.11 | 1.12 | 68.9M |
| 2025-07-17 | 1.10 | 1.11 | 1.10 | 1.11 | 73.7M |
| 2025-07-16 | 1.11 | 1.13 | 1.10 | 1.11 | 85.1M |
| 2025-07-15 | 1.08 | 1.10 | 1.07 | 1.09 | 119.7M |
| 2025-07-14 | 1.07 | 1.08 | 1.07 | 1.07 | 43.7M |
| 2025-07-11 | 1.06 | 1.09 | 1.06 | 1.08 | 105.3M |
| 2025-07-10 | 1.06 | 1.07 | 1.06 | 1.07 | 101.0M |
| 2025-07-09 | 1.08 | 1.08 | 1.07 | 1.07 | 85.8M |
| 2025-07-08 | 1.07 | 1.08 | 1.07 | 1.08 | 94.5M |
| 2025-07-07 | 1.05 | 1.07 | 1.05 | 1.06 | 80.4M |
| 2025-07-04 | 1.06 | 1.07 | 1.05 | 1.06 | 155.2M |
| 2025-07-03 | 1.07 | 1.08 | 1.06 | 1.06 | 77.1M |
| 2025-07-02 | 1.09 | 1.09 | 1.07 | 1.07 | 90.6M |
| 2025-07-01 | 1.08 | 1.09 | 1.08 | 1.08 | 20.2M |
| 2025-06-30 | 1.09 | 1.09 | 1.08 | 1.09 | 73.2M |
| 2025-06-27 | 1.09 | 1.09 | 1.08 | 1.09 | 107.6M |
| 2025-06-26 | 1.08 | 1.09 | 1.08 | 1.08 | 57.9M |
| 2025-06-25 | 1.08 | 1.09 | 1.08 | 1.09 | 79.4M |
| 2025-06-24 | 1.06 | 1.08 | 1.06 | 1.08 | 74.7M |
| 2025-06-23 | 1.03 | 1.06 | 1.03 | 1.05 | 93.1M |
| 2025-06-20 | 1.04 | 1.04 | 1.04 | 1.04 | 58.7M |
| 2025-06-19 | 1.06 | 1.06 | 1.03 | 1.04 | 80.5M |
| 2025-06-18 | 1.07 | 1.07 | 1.06 | 1.06 | 59.9M |
| 2025-06-17 | 1.08 | 1.08 | 1.07 | 1.07 | 71.7M |
| 2025-06-16 | 1.06 | 1.07 | 1.05 | 1.07 | 81.3M |
| 2025-06-13 | 1.07 | 1.08 | 1.06 | 1.06 | 102.6M |
| 2025-06-12 | 1.09 | 1.10 | 1.08 | 1.09 | 92.5M |
| 2025-06-11 | 1.09 | 1.11 | 1.09 | 1.11 | 93.2M |
| 2025-06-10 | 1.10 | 1.10 | 1.08 | 1.09 | 83.9M |
| 2025-06-09 | 1.08 | 1.10 | 1.08 | 1.09 | 137.0M |
| 2025-06-06 | 1.08 | 1.08 | 1.06 | 1.07 | 61.5M |
| 2025-06-05 | 1.07 | 1.08 | 1.06 | 1.07 | 115.6M |
| 2025-06-04 | 1.05 | 1.06 | 1.05 | 1.06 | 79.5M |
| 2025-06-03 | 1.05 | 1.06 | 1.05 | 1.05 | 53.4M |
| 2025-05-30 | 1.06 | 1.06 | 1.04 | 1.05 | 76.1M |
| 2025-05-29 | 1.05 | 1.07 | 1.05 | 1.07 | 96.1M |
| 2025-05-28 | 1.06 | 1.06 | 1.04 | 1.05 | 63.1M |
| 2025-05-27 | 1.04 | 1.05 | 1.03 | 1.05 | 93.3M |
| 2025-05-26 | 1.06 | 1.06 | 1.04 | 1.05 | 62.9M |
| 2025-05-23 | 1.07 | 1.08 | 1.06 | 1.06 | 80.4M |
| 2025-05-22 | 1.08 | 1.08 | 1.07 | 1.07 | 58.3M |
| 2025-05-21 | 1.08 | 1.09 | 1.08 | 1.08 | 56.3M |
| 2025-05-20 | 1.08 | 1.09 | 1.07 | 1.08 | 62.9M |
| 2025-05-19 | 1.07 | 1.08 | 1.05 | 1.07 | 46.5M |
| 2025-05-16 | 1.07 | 1.08 | 1.06 | 1.07 | 50.6M |
| 2025-05-15 | 1.09 | 1.10 | 1.08 | 1.08 | 68.0M |
| 2025-05-14 | 1.08 | 1.10 | 1.08 | 1.09 | 86.5M |
| 2025-05-13 | 1.10 | 1.10 | 1.07 | 1.08 | 81.7M |
| 2025-05-12 | 1.08 | 1.09 | 1.07 | 1.08 | 91.2M |
| 2025-05-09 | 1.07 | 1.07 | 1.05 | 1.06 | 58.9M |
| 2025-05-08 | 1.07 | 1.08 | 1.06 | 1.07 | 77.8M |
| 2025-05-07 | 1.10 | 1.11 | 1.07 | 1.07 | 116.4M |
| 2025-05-06 | 1.07 | 1.08 | 1.06 | 1.08 | 110.1M |
| 2025-04-30 | 1.04 | 1.05 | 1.03 | 1.04 | 119.8M |
| 2025-04-29 | 1.04 | 1.05 | 1.03 | 1.03 | 113.3M |
| 2025-04-28 | 1.04 | 1.04 | 1.02 | 1.03 | 68.7M |
| 2025-04-25 | 1.04 | 1.05 | 1.03 | 1.04 | 112.8M |
| 2025-04-24 | 1.05 | 1.05 | 1.02 | 1.02 | 94.8M |
| 2025-04-23 | 1.05 | 1.05 | 1.03 | 1.04 | 110.7M |
| 2025-04-22 | 1.01 | 1.02 | 1.00 | 1.01 | 142.6M |
| 2025-04-21 | 1.00 | 1.01 | 1.00 | 1.01 | 24.1M |
| 2025-04-18 | 1.00 | 1.01 | 1.00 | 1.00 | 23.6M |
| 2025-04-17 | 0.99 | 1.02 | 0.99 | 1.01 | 135.5M |
| 2025-04-16 | 1.02 | 1.02 | 0.99 | 1.00 | 128.9M |
| 2025-04-15 | 1.05 | 1.05 | 1.02 | 1.03 | 133.2M |
| 2025-04-14 | 1.05 | 1.05 | 1.03 | 1.04 | 152.6M |
| 2025-04-11 | 1.00 | 1.04 | 0.99 | 1.02 | 286.1M |
| 2025-04-10 | 1.02 | 1.05 | 1.00 | 1.01 | 254.7M |
| 2025-04-09 | 0.92 | 0.98 | 0.90 | 0.97 | 291.1M |
| 2025-04-08 | 0.97 | 0.98 | 0.92 | 0.95 | 202.9M |
| 2025-04-07 | 1.00 | 1.01 | 0.99 | 0.99 | 41.7M |
| 2025-04-03 | 1.10 | 1.11 | 1.09 | 1.10 | 134.0M |
| 2025-04-02 | 1.11 | 1.14 | 1.11 | 1.12 | 120.6M |
| 2025-04-01 | 1.12 | 1.14 | 1.12 | 1.12 | 119.2M |
| 2025-03-31 | 1.12 | 1.13 | 1.10 | 1.11 | 90.2M |
| 2025-03-28 | 1.16 | 1.17 | 1.13 | 1.14 | 88.9M |
| 2025-03-27 | 1.15 | 1.18 | 1.14 | 1.16 | 117.1M |
| 2025-03-26 | 1.14 | 1.16 | 1.14 | 1.15 | 86.0M |
| 2025-03-25 | 1.16 | 1.17 | 1.14 | 1.14 | 82.4M |
| 2025-03-24 | 1.17 | 1.17 | 1.16 | 1.17 | 94.1M |
| 2025-03-21 | 1.20 | 1.21 | 1.16 | 1.17 | 100.6M |
| 2025-03-20 | 1.23 | 1.24 | 1.20 | 1.20 | 111.8M |
| 2025-03-19 | 1.24 | 1.25 | 1.23 | 1.24 | 97.5M |
| 2025-03-18 | 1.24 | 1.25 | 1.23 | 1.25 | 113.6M |
| 2025-03-17 | 1.22 | 1.22 | 1.20 | 1.21 | 114.4M |
| 2025-03-14 | 1.19 | 1.22 | 1.18 | 1.21 | 183.3M |
| 2025-03-13 | 1.21 | 1.21 | 1.16 | 1.18 | 166.2M |
| 2025-03-12 | 1.24 | 1.24 | 1.20 | 1.20 | 164.0M |
| 2025-03-11 | 1.19 | 1.23 | 1.18 | 1.22 | 252.9M |
| 2025-03-10 | 1.23 | 1.24 | 1.20 | 1.21 | 154.8M |
| 2025-03-07 | 1.24 | 1.27 | 1.22 | 1.23 | 257.8M |
| 2025-03-06 | 1.21 | 1.25 | 1.21 | 1.24 | 181.8M |
| 2025-03-05 | 1.16 | 1.18 | 1.15 | 1.18 | 175.3M |
| 2025-03-04 | 1.12 | 1.15 | 1.11 | 1.15 | 150.2M |
| 2025-03-03 | 1.16 | 1.18 | 1.13 | 1.14 | 167.3M |
| 2025-02-28 | 1.22 | 1.22 | 1.15 | 1.15 | 178.9M |
| 2025-02-27 | 1.23 | 1.25 | 1.19 | 1.22 | 263.6M |
| 2025-02-26 | 1.18 | 1.23 | 1.18 | 1.23 | 153.6M |
| 2025-02-25 | 1.16 | 1.20 | 1.15 | 1.17 | 160.5M |
| 2025-02-24 | 1.20 | 1.21 | 1.18 | 1.20 | 158.2M |
| 2025-02-21 | 1.16 | 1.20 | 1.15 | 1.19 | 156.4M |
| 2025-02-20 | 1.16 | 1.17 | 1.13 | 1.14 | 135.0M |
| 2025-02-19 | 1.15 | 1.18 | 1.14 | 1.17 | 162.7M |
| 2025-02-18 | 1.14 | 1.18 | 1.13 | 1.16 | 200.2M |
| 2025-02-17 | 1.15 | 1.17 | 1.11 | 1.14 | 273.1M |
| 2025-02-14 | 1.10 | 1.12 | 1.10 | 1.12 | 211.6M |
| 2025-02-13 | 1.09 | 1.19 | 1.09 | 1.10 | 191.8M |
| 2025-02-12 | 1.07 | 1.09 | 1.07 | 1.09 | 173.6M |
| 2025-02-11 | 1.10 | 1.10 | 1.06 | 1.07 | 116.3M |
| 2025-02-10 | 1.07 | 1.09 | 1.07 | 1.09 | 190.8M |
| 2025-02-07 | 1.03 | 1.07 | 1.03 | 1.06 | 267.3M |
| 2025-02-06 | 1.00 | 1.03 | 1.00 | 1.03 | 138.4M |
| 2025-02-05 | 1.00 | 1.02 | 0.99 | 1.00 | 110.5M |
| 2025-01-27 | 0.96 | 0.97 | 0.96 | 0.96 | 102.4M |
| 2025-01-24 | 0.93 | 0.95 | 0.92 | 0.95 | 139.9M |
| 2025-01-23 | 0.94 | 0.95 | 0.92 | 0.92 | 99.2M |
| 2025-01-22 | 0.95 | 0.95 | 0.93 | 0.93 | 63.5M |
| 2025-01-21 | 0.95 | 0.96 | 0.94 | 0.96 | 75.4M |
| 2025-01-20 | 0.94 | 0.95 | 0.93 | 0.94 | 63.9M |
| 2025-01-17 | 0.91 | 0.92 | 0.90 | 0.92 | 60.4M |
| 2025-01-16 | 0.91 | 0.92 | 0.90 | 0.91 | 66.7M |
| 2025-01-15 | 0.89 | 0.91 | 0.89 | 0.90 | 49.9M |
| 2025-01-14 | 0.87 | 0.90 | 0.87 | 0.90 | 94.5M |
| 2025-01-13 | 0.87 | 0.88 | 0.86 | 0.87 | 37.2M |
| 2025-01-10 | 0.89 | 0.90 | 0.88 | 0.88 | 61.8M |
| 2025-01-09 | 0.88 | 0.90 | 0.88 | 0.89 | 57.7M |
| 2025-01-08 | 0.89 | 0.90 | 0.88 | 0.89 | 63.1M |
| 2025-01-07 | 0.90 | 0.91 | 0.88 | 0.89 | 96.3M |
| 2025-01-06 | 0.91 | 0.91 | 0.90 | 0.90 | 101.6M |
| 2025-01-03 | 0.90 | 0.91 | 0.89 | 0.90 | 116.4M |
| 2025-01-02 | 0.91 | 0.91 | 0.89 | 0.90 | 80.6M |