7.09
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 7.20 | 7.20 | 7.10 | 7.13 | 350.0K |
| 09:35 | 7.10 | 7.15 | 7.09 | 7.13 | 1,824.0K |
| 09:40 | 7.15 | 7.15 | 7.13 | 7.15 | 174.0K |
| 09:45 | 7.13 | 7.15 | 7.13 | 7.13 | 432.0K |
| 09:50 | 7.14 | 7.17 | 7.14 | 7.14 | 248.0K |
| 09:55 | 7.13 | 7.14 | 7.12 | 7.12 | 358.0K |
| 10:00 | 7.13 | 7.16 | 7.13 | 7.15 | 286.0K |
| 10:05 | 7.15 | 7.16 | 7.15 | 7.15 | 160.0K |
| 10:10 | 7.16 | 7.18 | 7.15 | 7.17 | 372.0K |
| 10:15 | 7.16 | 7.16 | 7.16 | 7.16 | 168.0K |
| 10:20 | 7.18 | 7.18 | 7.15 | 7.17 | 630.0K |
| 10:25 | 7.15 | 7.20 | 7.15 | 7.16 | 712.0K |
| 10:30 | 7.17 | 7.17 | 7.15 | 7.15 | 468.8K |
| 10:35 | 7.15 | 7.17 | 7.15 | 7.15 | 488.0K |
| 10:40 | 7.16 | 7.17 | 7.15 | 7.15 | 648.0K |
| 10:45 | 7.14 | 7.15 | 7.14 | 7.14 | 264.0K |
| 10:50 | 7.13 | 7.14 | 7.12 | 7.12 | 328.0K |
| 10:55 | 7.14 | 7.14 | 7.13 | 7.13 | 260.0K |
| 11:00 | 7.12 | 7.13 | 7.11 | 7.11 | 284.0K |
| 11:05 | 7.12 | 7.12 | 7.10 | 7.11 | 450.0K |
| 11:10 | 7.10 | 7.13 | 7.10 | 7.10 | 490.0K |
| 11:15 | 7.11 | 7.12 | 7.10 | 7.10 | 284.0K |
| 11:20 | 7.11 | 7.11 | 7.10 | 7.10 | 32.0K |
| 11:25 | 7.10 | 7.11 | 7.09 | 7.11 | 560.0K |
| 11:35 | 7.10 | 7.11 | 7.09 | 7.09 | 266.0K |
| 11:40 | 7.10 | 7.12 | 7.10 | 7.10 | 268.0K |
| 11:45 | 7.12 | 7.12 | 7.10 | 7.10 | 278.0K |
| 11:50 | 7.11 | 7.11 | 7.10 | 7.11 | 278.0K |
| 11:55 | 7.12 | 7.12 | 7.10 | 7.10 | 166.0K |
| 13:00 | 7.11 | 7.11 | 7.10 | 7.10 | 252.0K |
| 13:05 | 7.10 | 7.11 | 7.09 | 7.11 | 474.0K |
| 13:10 | 7.10 | 7.11 | 7.10 | 7.11 | 540.0K |
| 13:15 | 7.10 | 7.11 | 7.10 | 7.10 | 714.0K |
| 13:20 | 7.09 | 7.11 | 7.09 | 7.10 | 292.0K |
| 13:25 | 7.11 | 7.12 | 7.11 | 7.12 | 1,076.0K |
| 13:30 | 7.11 | 7.12 | 7.10 | 7.10 | 224.0K |
| 13:35 | 7.10 | 7.11 | 7.10 | 7.10 | 746.0K |
| 13:40 | 7.11 | 7.11 | 7.09 | 7.09 | 938.0K |
| 13:45 | 7.10 | 7.11 | 7.09 | 7.09 | 868.0K |
| 13:50 | 7.09 | 7.09 | 7.07 | 7.08 | 834.0K |
| 13:55 | 7.07 | 7.09 | 7.06 | 7.09 | 540.0K |
| 14:00 | 7.10 | 7.11 | 7.09 | 7.10 | 810.0K |
| 14:05 | 7.10 | 7.11 | 7.09 | 7.09 | 834.0K |
| 14:10 | 7.09 | 7.13 | 7.09 | 7.12 | 588.0K |
| 14:15 | 7.11 | 7.12 | 7.11 | 7.12 | 510.0K |
| 14:20 | 7.13 | 7.13 | 7.11 | 7.11 | 276.0K |
| 14:25 | 7.12 | 7.12 | 7.11 | 7.12 | 368.0K |
| 14:30 | 7.11 | 7.11 | 7.11 | 7.11 | 190.0K |
| 14:35 | 7.10 | 7.10 | 7.10 | 7.10 | 428.0K |
| 14:40 | 7.09 | 7.11 | 7.09 | 7.11 | 1,102.0K |
| 14:45 | 7.10 | 7.11 | 7.10 | 7.10 | 480.0K |
| 14:50 | 7.12 | 7.14 | 7.11 | 7.11 | 1,002.0K |
| 14:55 | 7.10 | 7.10 | 7.09 | 7.09 | 338.0K |
| 15:00 | 7.11 | 7.12 | 7.08 | 7.12 | 950.6K |
| 15:05 | 7.11 | 7.12 | 7.09 | 7.10 | 540.0K |
| 15:10 | 7.09 | 7.11 | 7.09 | 7.09 | 340.0K |
| 15:15 | 7.08 | 7.09 | 7.06 | 7.09 | 640.0K |
| 15:20 | 7.08 | 7.10 | 7.07 | 7.10 | 830.0K |
| 15:25 | 7.11 | 7.11 | 7.10 | 7.10 | 428.0K |
| 15:30 | 7.09 | 7.11 | 7.08 | 7.11 | 554.0K |
| 15:35 | 7.10 | 7.11 | 7.09 | 7.11 | 380.0K |
| 15:40 | 7.12 | 7.12 | 7.08 | 7.09 | 459.7K |
| 15:45 | 7.09 | 7.12 | 7.09 | 7.12 | 308.0K |
| 15:50 | 7.11 | 7.13 | 7.08 | 7.10 | 758.0K |
| 15:55 | 7.09 | 7.11 | 7.07 | 7.09 | 2,500.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 7.20 | 7.22 | 7.06 | 7.09 | 34.6M |
| 2025-09-25 | 7.29 | 7.32 | 7.11 | 7.15 | 18.0M |
| 2025-09-24 | 7.31 | 7.37 | 7.29 | 7.31 | 16.9M |
| 2025-09-23 | 7.31 | 7.43 | 7.25 | 7.39 | 21.4M |
| 2025-09-22 | 7.43 | 7.43 | 7.27 | 7.37 | 24.9M |
| 2025-09-19 | 7.40 | 7.44 | 7.37 | 7.43 | 16.7M |
| 2025-09-18 | 7.42 | 7.43 | 7.32 | 7.40 | 13.0M |
| 2025-09-17 | 7.42 | 7.45 | 7.32 | 7.39 | 13.4M |
| 2025-09-16 | 7.43 | 7.46 | 7.35 | 7.42 | 9.1M |
| 2025-09-15 | 7.41 | 7.44 | 7.37 | 7.43 | 9.2M |
| 2025-09-12 | 7.33 | 7.42 | 7.33 | 7.41 | 10.4M |
| 2025-09-11 | 7.26 | 7.33 | 7.23 | 7.33 | 11.4M |
| 2025-09-10 | 7.22 | 7.29 | 7.20 | 7.28 | 7.8M |
| 2025-09-09 | 7.32 | 7.32 | 7.21 | 7.26 | 20.8M |
| 2025-09-08 | 7.27 | 7.32 | 7.22 | 7.32 | 12.2M |
| 2025-09-05 | 7.17 | 7.29 | 7.13 | 7.24 | 13.1M |
| 2025-09-04 | 7.20 | 7.21 | 7.10 | 7.12 | 14.1M |
| 2025-09-03 | 7.17 | 7.19 | 7.09 | 7.12 | 16.4M |
| 2025-09-02 | 7.15 | 7.18 | 7.06 | 7.14 | 17.4M |
| 2025-09-01 | 7.26 | 7.31 | 7.21 | 7.24 | 18.7M |
| 2025-08-29 | 7.18 | 7.31 | 7.18 | 7.24 | 22.0M |
| 2025-08-28 | 7.28 | 7.28 | 7.16 | 7.18 | 22.9M |
| 2025-08-27 | 7.33 | 7.36 | 7.22 | 7.23 | 19.0M |
| 2025-08-26 | 7.39 | 7.43 | 7.29 | 7.30 | 25.5M |
| 2025-08-25 | 7.37 | 7.41 | 7.31 | 7.39 | 19.0M |
| 2025-08-22 | 7.39 | 7.39 | 7.29 | 7.32 | 10.5M |
| 2025-08-21 | 7.34 | 7.46 | 7.29 | 7.34 | 22.7M |
| 2025-08-20 | 7.45 | 7.46 | 7.20 | 7.34 | 40.7M |
| 2025-08-19 | 7.68 | 7.75 | 7.56 | 7.65 | 18.0M |
| 2025-08-18 | 7.68 | 7.77 | 7.68 | 7.68 | 11.1M |
| 2025-08-15 | 7.71 | 7.76 | 7.64 | 7.74 | 11.8M |
| 2025-08-14 | 7.70 | 7.76 | 7.67 | 7.71 | 8.1M |
| 2025-08-13 | 7.68 | 7.71 | 7.64 | 7.71 | 11.6M |
| 2025-08-12 | 7.70 | 7.79 | 7.66 | 7.71 | 6.9M |
| 2025-08-11 | 7.69 | 7.74 | 7.64 | 7.70 | 3.9M |
| 2025-08-08 | 7.65 | 7.69 | 7.63 | 7.66 | 6.4M |
| 2025-08-07 | 7.59 | 7.68 | 7.56 | 7.65 | 7.5M |
| 2025-08-06 | 7.62 | 7.63 | 7.53 | 7.59 | 7.9M |
| 2025-08-05 | 7.58 | 7.63 | 7.54 | 7.63 | 5.0M |
| 2025-08-04 | 7.58 | 7.62 | 7.48 | 7.59 | 8.5M |
| 2025-08-01 | 7.58 | 7.66 | 7.52 | 7.54 | 7.6M |
| 2025-07-31 | 7.75 | 7.79 | 7.50 | 7.57 | 33.0M |
| 2025-07-30 | 7.76 | 7.87 | 7.72 | 7.80 | 9.9M |
| 2025-07-29 | 7.76 | 7.77 | 7.70 | 7.76 | 6.2M |
| 2025-07-28 | 7.82 | 7.85 | 7.74 | 7.78 | 6.7M |
| 2025-07-25 | 7.92 | 7.96 | 7.81 | 7.82 | 10.0M |
| 2025-07-24 | 7.84 | 7.94 | 7.78 | 7.94 | 9.1M |
| 2025-07-23 | 7.82 | 7.94 | 7.80 | 7.83 | 10.9M |
| 2025-07-22 | 7.81 | 7.92 | 7.77 | 7.90 | 11.9M |
| 2025-07-21 | 7.68 | 7.84 | 7.68 | 7.84 | 7.8M |
| 2025-07-18 | 7.70 | 7.75 | 7.64 | 7.69 | 12.4M |
| 2025-07-17 | 7.75 | 7.78 | 7.68 | 7.70 | 10.5M |
| 2025-07-16 | 7.84 | 7.85 | 7.73 | 7.75 | 7.7M |
| 2025-07-15 | 7.90 | 7.90 | 7.76 | 7.80 | 8.4M |
| 2025-07-14 | 7.79 | 7.91 | 7.74 | 7.90 | 7.6M |
| 2025-07-11 | 7.70 | 7.83 | 7.70 | 7.73 | 7.2M |
| 2025-07-10 | 7.72 | 7.74 | 7.67 | 7.71 | 6.2M |
| 2025-07-09 | 7.78 | 7.80 | 7.70 | 7.74 | 6.8M |
| 2025-07-08 | 7.80 | 7.84 | 7.73 | 7.82 | 6.6M |
| 2025-07-07 | 7.80 | 7.82 | 7.72 | 7.80 | 5.0M |
| 2025-07-04 | 7.80 | 7.80 | 7.72 | 7.79 | 4.7M |
| 2025-07-03 | 7.79 | 7.84 | 7.70 | 7.77 | 8.0M |
| 2025-07-02 | 7.60 | 7.85 | 7.60 | 7.79 | 10.6M |
| 2025-06-30 | 7.67 | 7.71 | 7.58 | 7.62 | 10.8M |
| 2025-06-27 | 7.65 | 7.72 | 7.63 | 7.67 | 8.5M |
| 2025-06-26 | 7.75 | 7.84 | 7.69 | 7.72 | 11.6M |
| 2025-06-25 | 7.80 | 7.85 | 7.71 | 7.75 | 9.5M |
| 2025-06-24 | 7.76 | 7.81 | 7.66 | 7.78 | 12.7M |
| 2025-06-23 | 7.76 | 7.78 | 7.67 | 7.71 | 8.2M |
| 2025-06-20 | 7.76 | 7.81 | 7.69 | 7.76 | 15.6M |
| 2025-06-19 | 7.85 | 7.85 | 7.72 | 7.76 | 7.2M |
| 2025-06-18 | 7.96 | 7.99 | 7.77 | 7.85 | 9.8M |
| 2025-06-17 | 8.00 | 8.00 | 7.85 | 7.94 | 12.8M |
| 2025-06-16 | 8.14 | 8.17 | 7.91 | 7.95 | 9.4M |
| 2025-06-13 | 7.93 | 8.18 | 7.93 | 8.06 | 13.0M |
| 2025-06-12 | 7.97 | 7.99 | 7.91 | 7.92 | 7.8M |
| 2025-06-11 | 8.02 | 8.04 | 7.90 | 7.97 | 6.4M |
| 2025-06-10 | 7.94 | 8.03 | 7.91 | 7.96 | 7.5M |
| 2025-06-09 | 7.90 | 7.95 | 7.82 | 7.88 | 10.7M |
| 2025-06-06 | 7.96 | 7.98 | 7.88 | 7.90 | 8.3M |
| 2025-06-05 | 7.78 | 8.01 | 7.78 | 7.96 | 11.4M |
| 2025-06-04 | 7.93 | 8.04 | 7.78 | 7.78 | 14.3M |
| 2025-06-03 | 7.84 | 7.90 | 7.77 | 7.90 | 9.4M |
| 2025-06-02 | 7.70 | 7.76 | 7.50 | 7.75 | 6.7M |
| 2025-05-30 | 8.12 | 8.16 | 7.85 | 7.85 | 37.1M |
| 2025-05-29 | 8.21 | 8.33 | 8.01 | 8.07 | 35.5M |
| 2025-05-28 | 8.32 | 8.41 | 8.22 | 8.27 | 45.8M |
| 2025-05-27 | 8.30 | 8.43 | 8.14 | 8.27 | 46.5M |
| 2025-05-26 | 8.40 | 8.45 | 8.36 | 8.38 | 21.4M |
| 2025-05-23 | 8.27 | 8.48 | 8.24 | 8.43 | 35.5M |
| 2025-05-22 | 8.22 | 8.37 | 8.22 | 8.30 | 30.0M |
| 2025-05-21 | 8.20 | 8.27 | 8.06 | 8.24 | 25.6M |
| 2025-05-20 | 8.15 | 8.25 | 8.12 | 8.20 | 21.2M |
| 2025-05-19 | 7.76 | 8.18 | 7.73 | 8.10 | 38.8M |
| 2025-05-16 | 7.82 | 7.93 | 7.70 | 7.72 | 18.5M |
| 2025-05-15 | 7.71 | 7.89 | 7.70 | 7.88 | 20.7M |
| 2025-05-14 | 7.73 | 7.83 | 7.62 | 7.75 | 26.6M |
| 2025-05-13 | 7.64 | 7.75 | 7.59 | 7.70 | 11.3M |
| 2025-05-12 | 7.54 | 7.67 | 7.50 | 7.64 | 16.0M |
| 2025-05-09 | 7.49 | 7.54 | 7.44 | 7.54 | 8.7M |
| 2025-05-08 | 7.44 | 7.52 | 7.41 | 7.46 | 9.5M |
| 2025-05-07 | 7.56 | 7.56 | 7.44 | 7.48 | 15.4M |
| 2025-05-06 | 7.43 | 7.46 | 7.34 | 7.42 | 22.8M |
| 2025-05-02 | 7.49 | 7.49 | 7.38 | 7.40 | 6.4M |
| 2025-04-30 | 7.50 | 7.55 | 7.39 | 7.40 | 18.7M |
| 2025-04-29 | 7.38 | 7.61 | 7.34 | 7.51 | 12.5M |
| 2025-04-28 | 7.50 | 7.54 | 7.37 | 7.40 | 18.3M |
| 2025-04-25 | 7.56 | 7.57 | 7.49 | 7.54 | 14.1M |
| 2025-04-24 | 7.59 | 7.62 | 7.48 | 7.56 | 7.7M |
| 2025-04-23 | 7.67 | 7.73 | 7.56 | 7.58 | 8.9M |
| 2025-04-22 | 7.50 | 7.64 | 7.42 | 7.63 | 11.5M |
| 2025-04-17 | 7.49 | 7.57 | 7.35 | 7.53 | 9.9M |
| 2025-04-16 | 7.53 | 7.64 | 7.39 | 7.43 | 10.7M |
| 2025-04-15 | 7.55 | 7.63 | 7.52 | 7.63 | 10.4M |
| 2025-04-14 | 7.53 | 7.67 | 7.46 | 7.63 | 21.5M |
| 2025-04-11 | 7.41 | 7.47 | 7.25 | 7.38 | 19.9M |
| 2025-04-10 | 7.56 | 7.63 | 7.37 | 7.42 | 15.7M |
| 2025-04-09 | 7.22 | 7.43 | 7.17 | 7.37 | 16.4M |
| 2025-04-08 | 7.46 | 7.55 | 7.23 | 7.35 | 30.5M |
| 2025-04-07 | 7.69 | 7.70 | 7.34 | 7.37 | 44.0M |
| 2025-04-03 | 7.90 | 8.31 | 7.90 | 8.20 | 23.1M |
| 2025-04-02 | 7.78 | 8.06 | 7.72 | 8.05 | 31.7M |
| 2025-04-01 | 7.65 | 7.76 | 7.58 | 7.71 | 20.6M |
| 2025-03-31 | 7.78 | 7.78 | 7.58 | 7.59 | 22.7M |
| 2025-03-28 | 7.92 | 7.95 | 7.72 | 7.78 | 11.5M |
| 2025-03-27 | 7.90 | 8.05 | 7.83 | 7.92 | 25.5M |
| 2025-03-26 | 7.80 | 7.97 | 7.77 | 7.84 | 28.7M |
| 2025-03-25 | 8.22 | 8.33 | 8.19 | 8.19 | 9.8M |
| 2025-03-24 | 8.12 | 8.28 | 8.12 | 8.27 | 12.3M |
| 2025-03-21 | 8.20 | 8.22 | 8.04 | 8.14 | 16.5M |
| 2025-03-20 | 8.11 | 8.25 | 8.11 | 8.20 | 13.2M |
| 2025-03-19 | 8.15 | 8.20 | 8.06 | 8.17 | 15.7M |
| 2025-03-18 | 7.96 | 8.23 | 7.96 | 8.12 | 26.9M |
| 2025-03-17 | 7.77 | 8.02 | 7.73 | 7.96 | 23.5M |
| 2025-03-14 | 7.79 | 7.79 | 7.68 | 7.77 | 13.5M |
| 2025-03-13 | 7.72 | 7.77 | 7.62 | 7.75 | 13.5M |
| 2025-03-12 | 7.63 | 7.75 | 7.54 | 7.72 | 15.4M |
| 2025-03-11 | 7.55 | 7.64 | 7.52 | 7.64 | 10.2M |
| 2025-03-10 | 7.70 | 7.81 | 7.56 | 7.64 | 24.0M |
| 2025-03-07 | 7.76 | 7.94 | 7.66 | 7.70 | 20.1M |
| 2025-03-06 | 7.76 | 7.80 | 7.68 | 7.76 | 17.6M |
| 2025-03-05 | 7.67 | 7.77 | 7.65 | 7.73 | 10.4M |
| 2025-03-04 | 7.68 | 7.74 | 7.55 | 7.60 | 11.8M |
| 2025-03-03 | 7.66 | 7.93 | 7.66 | 7.69 | 8.6M |
| 2025-02-28 | 7.74 | 7.89 | 7.68 | 7.74 | 26.0M |
| 2025-02-27 | 7.50 | 7.78 | 7.45 | 7.71 | 22.3M |
| 2025-02-26 | 7.47 | 7.58 | 7.46 | 7.58 | 15.1M |
| 2025-02-25 | 7.56 | 7.61 | 7.48 | 7.53 | 10.8M |
| 2025-02-24 | 7.61 | 7.62 | 7.51 | 7.57 | 8.6M |
| 2025-02-21 | 7.75 | 7.76 | 7.54 | 7.61 | 11.4M |
| 2025-02-20 | 7.70 | 7.79 | 7.66 | 7.71 | 7.9M |
| 2025-02-19 | 7.64 | 7.83 | 7.64 | 7.74 | 11.6M |
| 2025-02-18 | 7.72 | 7.76 | 7.61 | 7.70 | 12.4M |
| 2025-02-17 | 7.59 | 7.76 | 7.58 | 7.71 | 15.3M |
| 2025-02-14 | 7.56 | 7.59 | 7.50 | 7.59 | 11.2M |
| 2025-02-13 | 7.60 | 7.61 | 7.48 | 7.50 | 10.8M |
| 2025-02-12 | 7.51 | 7.63 | 7.49 | 7.60 | 11.5M |
| 2025-02-11 | 7.58 | 7.58 | 7.45 | 7.48 | 15.5M |
| 2025-02-10 | 7.53 | 7.62 | 7.51 | 7.58 | 10.7M |
| 2025-02-07 | 7.60 | 7.64 | 7.46 | 7.50 | 14.4M |
| 2025-02-06 | 7.50 | 7.65 | 7.42 | 7.60 | 18.3M |
| 2025-02-05 | 7.39 | 7.52 | 7.39 | 7.46 | 11.6M |
| 2025-02-04 | 7.41 | 7.41 | 7.30 | 7.38 | 9.0M |
| 2025-02-03 | 7.30 | 7.37 | 7.21 | 7.30 | 6.9M |
| 2025-01-28 | 7.47 | 7.47 | 7.33 | 7.45 | 3.7M |
| 2025-01-27 | 7.35 | 7.53 | 7.35 | 7.49 | 8.2M |
| 2025-01-24 | 7.37 | 7.41 | 7.33 | 7.33 | 13.1M |
| 2025-01-23 | 7.30 | 7.38 | 7.29 | 7.31 | 12.5M |
| 2025-01-22 | 7.31 | 7.41 | 7.29 | 7.30 | 11.7M |
| 2025-01-21 | 7.47 | 7.47 | 7.29 | 7.35 | 17.8M |
| 2025-01-20 | 7.60 | 7.66 | 7.40 | 7.43 | 21.8M |
| 2025-01-17 | 7.53 | 7.62 | 7.41 | 7.58 | 19.1M |
| 2025-01-16 | 7.46 | 7.63 | 7.40 | 7.51 | 26.7M |
| 2025-01-15 | 7.55 | 7.60 | 7.38 | 7.46 | 27.1M |
| 2025-01-14 | 7.55 | 7.60 | 7.43 | 7.53 | 22.7M |
| 2025-01-13 | 7.41 | 7.60 | 7.41 | 7.52 | 17.5M |
| 2025-01-10 | 7.71 | 7.80 | 7.43 | 7.51 | 21.2M |
| 2025-01-09 | 7.79 | 7.85 | 7.63 | 7.77 | 10.8M |
| 2025-01-08 | 7.87 | 7.93 | 7.70 | 7.79 | 20.1M |
| 2025-01-07 | 8.05 | 8.16 | 7.82 | 7.98 | 16.2M |
| 2025-01-06 | 8.04 | 8.28 | 8.04 | 8.10 | 9.0M |
| 2025-01-03 | 8.35 | 8.35 | 8.06 | 8.15 | 11.4M |
| 2025-01-02 | 8.26 | 8.35 | 8.18 | 8.23 | 6.8M |