7.27
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 7.17 | 7.35 | 7.13 | 7.28 | 1,548.2K |
| 09:35 | 7.28 | 7.34 | 7.28 | 7.30 | 717.2K |
| 09:40 | 7.30 | 7.34 | 7.29 | 7.32 | 617.2K |
| 09:45 | 7.32 | 7.34 | 7.30 | 7.31 | 417.6K |
| 09:50 | 7.31 | 7.32 | 7.27 | 7.27 | 381.1K |
| 09:55 | 7.28 | 7.28 | 7.25 | 7.28 | 296.6K |
| 10:00 | 7.26 | 7.27 | 7.25 | 7.26 | 294.3K |
| 10:05 | 7.26 | 7.31 | 7.26 | 7.31 | 183.6K |
| 10:10 | 7.30 | 7.31 | 7.29 | 7.31 | 129.4K |
| 10:15 | 7.31 | 7.33 | 7.31 | 7.32 | 289.9K |
| 10:20 | 7.33 | 7.36 | 7.33 | 7.35 | 610.4K |
| 10:25 | 7.35 | 7.37 | 7.34 | 7.36 | 428.3K |
| 10:30 | 7.36 | 7.37 | 7.35 | 7.36 | 197.3K |
| 10:35 | 7.35 | 7.36 | 7.34 | 7.34 | 135.7K |
| 10:40 | 7.35 | 7.35 | 7.34 | 7.34 | 81.5K |
| 10:45 | 7.35 | 7.37 | 7.35 | 7.36 | 209.3K |
| 10:50 | 7.36 | 7.37 | 7.35 | 7.36 | 128.7K |
| 10:55 | 7.36 | 7.36 | 7.34 | 7.34 | 83.2K |
| 11:00 | 7.35 | 7.36 | 7.34 | 7.36 | 128.7K |
| 11:05 | 7.36 | 7.36 | 7.35 | 7.36 | 36.0K |
| 11:10 | 7.36 | 7.36 | 7.35 | 7.35 | 196.0K |
| 11:15 | 7.35 | 7.36 | 7.34 | 7.35 | 193.3K |
| 11:20 | 7.35 | 7.35 | 7.34 | 7.34 | 99.9K |
| 11:25 | 7.34 | 7.35 | 7.34 | 7.34 | 60.0K |
| 13:00 | 7.34 | 7.35 | 7.29 | 7.30 | 192.3K |
| 13:05 | 7.29 | 7.30 | 7.28 | 7.29 | 189.8K |
| 13:10 | 7.28 | 7.30 | 7.28 | 7.29 | 104.0K |
| 13:15 | 7.29 | 7.30 | 7.27 | 7.28 | 197.5K |
| 13:20 | 7.28 | 7.29 | 7.27 | 7.27 | 300.0K |
| 13:25 | 7.27 | 7.29 | 7.26 | 7.28 | 85.9K |
| 13:30 | 7.28 | 7.28 | 7.27 | 7.27 | 72.8K |
| 13:35 | 7.27 | 7.27 | 7.25 | 7.25 | 185.8K |
| 13:40 | 7.25 | 7.26 | 7.25 | 7.26 | 78.7K |
| 13:45 | 7.25 | 7.27 | 7.25 | 7.27 | 89.9K |
| 13:50 | 7.27 | 7.27 | 7.23 | 7.23 | 181.1K |
| 13:55 | 7.23 | 7.24 | 7.23 | 7.23 | 163.0K |
| 14:00 | 7.23 | 7.24 | 7.23 | 7.24 | 41.7K |
| 14:05 | 7.24 | 7.25 | 7.23 | 7.24 | 43.8K |
| 14:10 | 7.24 | 7.25 | 7.23 | 7.24 | 76.4K |
| 14:15 | 7.24 | 7.25 | 7.23 | 7.25 | 292.4K |
| 14:20 | 7.25 | 7.26 | 7.25 | 7.25 | 31.0K |
| 14:25 | 7.24 | 7.25 | 7.23 | 7.24 | 81.8K |
| 14:30 | 7.24 | 7.25 | 7.23 | 7.23 | 90.5K |
| 14:35 | 7.23 | 7.26 | 7.23 | 7.24 | 131.7K |
| 14:40 | 7.25 | 7.26 | 7.24 | 7.26 | 90.1K |
| 14:45 | 7.26 | 7.27 | 7.25 | 7.26 | 123.0K |
| 14:50 | 7.27 | 7.27 | 7.26 | 7.26 | 146.6K |
| 14:55 | 7.27 | 7.28 | 7.26 | 7.28 | 91.7K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 7.15 | 7.38 | 7.13 | 7.27 | 10.7M |
| 2025-09-25 | 7.33 | 7.39 | 7.16 | 7.19 | 9.7M |
| 2025-09-24 | 7.17 | 7.25 | 7.08 | 7.23 | 9.1M |
| 2025-09-23 | 7.33 | 7.43 | 6.94 | 7.17 | 12.5M |
| 2025-09-22 | 7.53 | 7.56 | 7.26 | 7.34 | 10.2M |
| 2025-09-19 | 7.59 | 7.60 | 7.35 | 7.47 | 12.0M |
| 2025-09-18 | 7.90 | 7.92 | 7.45 | 7.54 | 22.4M |
| 2025-09-17 | 8.03 | 8.05 | 7.80 | 7.98 | 16.3M |
| 2025-09-16 | 8.23 | 8.25 | 7.85 | 7.98 | 22.4M |
| 2025-09-15 | 8.20 | 8.33 | 8.07 | 8.09 | 25.7M |
| 2025-09-12 | 7.95 | 8.54 | 7.84 | 8.24 | 42.9M |
| 2025-09-11 | 7.87 | 8.16 | 7.73 | 7.90 | 22.4M |
| 2025-09-10 | 7.74 | 7.88 | 7.64 | 7.88 | 13.8M |
| 2025-09-09 | 7.77 | 7.93 | 7.71 | 7.76 | 13.7M |
| 2025-09-08 | 7.71 | 7.86 | 7.66 | 7.78 | 13.7M |
| 2025-09-05 | 7.47 | 7.68 | 7.38 | 7.63 | 13.1M |
| 2025-09-04 | 7.60 | 7.70 | 7.30 | 7.46 | 18.1M |
| 2025-09-03 | 8.01 | 8.06 | 7.49 | 7.53 | 22.8M |
| 2025-09-02 | 7.73 | 8.06 | 7.58 | 7.88 | 32.3M |
| 2025-09-01 | 7.46 | 7.83 | 7.35 | 7.73 | 22.9M |
| 2025-08-29 | 7.52 | 7.63 | 7.40 | 7.43 | 16.2M |
| 2025-08-28 | 7.50 | 7.89 | 7.25 | 7.52 | 20.4M |
| 2025-08-27 | 7.78 | 7.86 | 7.55 | 7.55 | 21.3M |
| 2025-08-26 | 7.66 | 7.88 | 7.63 | 7.83 | 23.5M |
| 2025-08-25 | 7.63 | 8.16 | 7.63 | 7.80 | 33.2M |
| 2025-08-22 | 7.75 | 7.78 | 7.55 | 7.60 | 24.7M |
| 2025-08-21 | 7.98 | 7.98 | 7.64 | 7.70 | 51.3M |
| 2025-08-20 | 7.30 | 8.01 | 7.25 | 8.01 | 17.4M |
| 2025-08-19 | 7.17 | 7.31 | 7.15 | 7.28 | 13.9M |
| 2025-08-18 | 7.27 | 7.29 | 7.15 | 7.17 | 11.8M |
| 2025-08-15 | 7.09 | 7.27 | 7.09 | 7.24 | 9.9M |
| 2025-08-14 | 7.38 | 7.39 | 7.11 | 7.11 | 12.1M |
| 2025-08-13 | 7.24 | 7.36 | 7.23 | 7.34 | 12.5M |
| 2025-08-12 | 7.33 | 7.35 | 7.18 | 7.24 | 9.6M |
| 2025-08-11 | 7.32 | 7.38 | 7.26 | 7.33 | 9.2M |
| 2025-08-08 | 7.26 | 7.36 | 7.20 | 7.31 | 11.2M |
| 2025-08-07 | 7.27 | 7.29 | 7.06 | 7.29 | 14.4M |
| 2025-08-06 | 7.25 | 7.29 | 7.19 | 7.25 | 8.7M |
| 2025-08-05 | 7.28 | 7.31 | 7.21 | 7.25 | 8.4M |
| 2025-08-04 | 7.20 | 7.30 | 7.19 | 7.26 | 7.4M |
| 2025-08-01 | 7.18 | 7.27 | 7.15 | 7.20 | 7.5M |
| 2025-07-31 | 7.32 | 7.38 | 7.15 | 7.18 | 11.8M |
| 2025-07-30 | 7.44 | 7.49 | 7.30 | 7.41 | 11.1M |
| 2025-07-29 | 7.40 | 7.62 | 7.35 | 7.42 | 16.4M |
| 2025-07-28 | 7.47 | 7.49 | 7.31 | 7.39 | 10.1M |
| 2025-07-25 | 7.52 | 7.57 | 7.40 | 7.52 | 11.5M |
| 2025-07-24 | 7.38 | 7.56 | 7.33 | 7.54 | 14.4M |
| 2025-07-23 | 7.45 | 7.49 | 7.30 | 7.38 | 14.6M |
| 2025-07-22 | 7.34 | 7.54 | 7.28 | 7.44 | 18.7M |
| 2025-07-21 | 7.16 | 7.34 | 7.15 | 7.34 | 22.4M |
| 2025-07-18 | 6.92 | 7.25 | 6.92 | 7.14 | 21.3M |
| 2025-07-17 | 6.95 | 6.96 | 6.86 | 6.91 | 8.7M |
| 2025-07-16 | 6.99 | 7.05 | 6.93 | 6.94 | 11.0M |
| 2025-07-15 | 7.14 | 7.25 | 6.86 | 6.99 | 21.0M |
| 2025-07-14 | 7.29 | 7.45 | 7.22 | 7.30 | 15.0M |
| 2025-07-11 | 7.11 | 7.36 | 7.06 | 7.25 | 21.0M |
| 2025-07-10 | 7.09 | 7.16 | 7.05 | 7.10 | 10.2M |
| 2025-07-09 | 7.30 | 7.31 | 7.08 | 7.08 | 17.0M |
| 2025-07-08 | 6.98 | 7.30 | 6.96 | 7.28 | 22.0M |
| 2025-07-07 | 6.93 | 7.02 | 6.89 | 6.99 | 6.5M |
| 2025-07-04 | 7.09 | 7.10 | 6.91 | 6.94 | 10.3M |
| 2025-07-03 | 7.16 | 7.18 | 7.06 | 7.10 | 10.7M |
| 2025-07-02 | 7.10 | 7.24 | 7.03 | 7.16 | 15.0M |
| 2025-07-01 | 7.09 | 7.10 | 6.94 | 7.09 | 13.3M |
| 2025-06-30 | 7.11 | 7.13 | 6.94 | 7.08 | 17.1M |
| 2025-06-27 | 6.89 | 7.27 | 6.89 | 7.11 | 30.4M |
| 2025-06-26 | 6.77 | 6.94 | 6.73 | 6.83 | 12.3M |
| 2025-06-25 | 6.71 | 6.78 | 6.64 | 6.76 | 11.2M |
| 2025-06-24 | 6.68 | 6.80 | 6.62 | 6.71 | 11.5M |
| 2025-06-23 | 6.42 | 6.98 | 6.40 | 6.70 | 19.5M |
| 2025-06-20 | 6.50 | 6.59 | 6.42 | 6.45 | 8.0M |
| 2025-06-19 | 6.69 | 6.71 | 6.49 | 6.52 | 9.9M |
| 2025-06-18 | 6.80 | 6.84 | 6.67 | 6.69 | 9.7M |
| 2025-06-17 | 6.85 | 6.89 | 6.78 | 6.84 | 8.8M |
| 2025-06-16 | 6.81 | 6.90 | 6.73 | 6.85 | 11.4M |
| 2025-06-13 | 6.90 | 6.97 | 6.79 | 6.82 | 13.9M |
| 2025-06-12 | 7.00 | 7.04 | 6.88 | 6.97 | 14.0M |
| 2025-06-11 | 6.84 | 7.28 | 6.80 | 6.97 | 23.5M |
| 2025-06-10 | 6.89 | 7.03 | 6.70 | 6.76 | 18.0M |
| 2025-06-09 | 6.77 | 6.96 | 6.75 | 6.89 | 21.4M |
| 2025-06-06 | 6.75 | 7.30 | 6.74 | 6.95 | 34.1M |
| 2025-06-05 | 6.80 | 6.90 | 6.66 | 6.69 | 20.8M |
| 2025-06-04 | 7.54 | 7.54 | 6.63 | 6.80 | 40.5M |
| 2025-05-27 | 7.00 | 7.32 | 6.85 | 7.19 | 32.3M |
| 2025-05-26 | 6.68 | 6.85 | 6.59 | 6.83 | 18.0M |
| 2025-05-23 | 6.69 | 6.77 | 6.55 | 6.57 | 12.1M |
| 2025-05-22 | 6.74 | 6.85 | 6.69 | 6.72 | 13.4M |
| 2025-05-21 | 6.69 | 6.78 | 6.60 | 6.73 | 9.5M |
| 2025-05-20 | 6.68 | 6.72 | 6.58 | 6.69 | 9.4M |
| 2025-05-19 | 6.68 | 6.84 | 6.55 | 6.67 | 17.1M |
| 2025-05-16 | 6.46 | 6.61 | 6.46 | 6.57 | 12.0M |
| 2025-05-15 | 6.38 | 6.51 | 6.32 | 6.50 | 11.2M |
| 2025-05-14 | 6.40 | 6.43 | 6.34 | 6.39 | 5.3M |
| 2025-05-13 | 6.49 | 6.51 | 6.36 | 6.40 | 8.0M |
| 2025-05-12 | 6.35 | 6.50 | 6.31 | 6.46 | 10.6M |
| 2025-05-09 | 6.35 | 6.37 | 6.25 | 6.34 | 8.0M |
| 2025-05-08 | 6.28 | 6.35 | 6.21 | 6.34 | 8.1M |
| 2025-05-07 | 6.29 | 6.36 | 6.21 | 6.31 | 11.4M |
| 2025-05-06 | 5.92 | 6.25 | 5.92 | 6.24 | 16.9M |
| 2025-04-30 | 5.99 | 6.07 | 5.83 | 5.89 | 17.3M |
| 2025-04-29 | 6.01 | 6.23 | 6.00 | 6.17 | 8.1M |
| 2025-04-28 | 6.14 | 6.18 | 6.03 | 6.03 | 6.9M |
| 2025-04-25 | 6.12 | 6.24 | 6.10 | 6.15 | 7.1M |
| 2025-04-24 | 6.19 | 6.27 | 6.08 | 6.12 | 7.3M |
| 2025-04-23 | 6.28 | 6.28 | 6.17 | 6.21 | 6.5M |
| 2025-04-22 | 6.16 | 6.25 | 6.13 | 6.24 | 7.9M |
| 2025-04-21 | 6.04 | 6.20 | 6.00 | 6.16 | 8.0M |
| 2025-04-18 | 6.02 | 6.07 | 5.94 | 6.05 | 6.9M |
| 2025-04-17 | 5.99 | 6.13 | 5.91 | 6.05 | 7.6M |
| 2025-04-16 | 6.30 | 6.30 | 5.93 | 6.01 | 10.7M |
| 2025-04-15 | 6.21 | 6.30 | 6.07 | 6.20 | 10.3M |
| 2025-04-14 | 5.92 | 6.33 | 5.92 | 6.20 | 17.5M |
| 2025-04-11 | 5.91 | 6.05 | 5.88 | 5.89 | 12.0M |
| 2025-04-10 | 5.87 | 6.06 | 5.87 | 5.90 | 12.8M |
| 2025-04-09 | 5.56 | 5.85 | 5.15 | 5.79 | 18.1M |
| 2025-04-08 | 5.78 | 5.85 | 5.58 | 5.67 | 16.3M |
| 2025-04-07 | 6.01 | 6.10 | 5.86 | 5.86 | 12.0M |
| 2025-04-03 | 6.35 | 6.59 | 6.32 | 6.51 | 13.3M |
| 2025-04-02 | 6.52 | 6.58 | 6.39 | 6.41 | 8.4M |
| 2025-04-01 | 6.49 | 6.54 | 6.41 | 6.47 | 10.2M |
| 2025-03-31 | 6.51 | 6.53 | 6.25 | 6.41 | 12.8M |
| 2025-03-28 | 6.78 | 6.83 | 6.51 | 6.56 | 20.1M |
| 2025-03-27 | 7.07 | 7.07 | 6.80 | 6.84 | 22.9M |
| 2025-03-26 | 7.00 | 7.28 | 6.95 | 7.12 | 31.4M |
| 2025-03-25 | 6.98 | 7.58 | 6.92 | 7.20 | 42.3M |
| 2025-03-24 | 6.95 | 7.25 | 6.72 | 6.90 | 25.5M |
| 2025-03-21 | 7.02 | 7.12 | 6.89 | 6.97 | 16.4M |
| 2025-03-20 | 7.02 | 7.13 | 7.02 | 7.07 | 21.5M |
| 2025-03-19 | 7.27 | 7.30 | 6.99 | 7.03 | 35.9M |
| 2025-03-18 | 7.27 | 7.61 | 7.24 | 7.39 | 36.0M |
| 2025-03-17 | 7.29 | 7.41 | 7.20 | 7.31 | 29.2M |
| 2025-03-14 | 7.62 | 7.80 | 7.20 | 7.35 | 44.1M |
| 2025-03-13 | 7.50 | 7.52 | 7.16 | 7.30 | 41.2M |
| 2025-03-12 | 7.78 | 7.86 | 7.44 | 7.46 | 54.3M |
| 2025-03-11 | 7.64 | 8.00 | 7.29 | 7.71 | 81.9M |
| 2025-03-10 | 7.82 | 7.83 | 7.56 | 7.83 | 76.9M |
| 2025-03-07 | 6.46 | 7.12 | 6.46 | 7.12 | 21.4M |
| 2025-03-06 | 6.44 | 6.52 | 6.34 | 6.47 | 19.9M |
| 2025-03-05 | 6.49 | 6.59 | 6.32 | 6.43 | 17.7M |
| 2025-03-04 | 6.37 | 6.61 | 6.37 | 6.54 | 24.5M |
| 2025-03-03 | 6.53 | 6.80 | 6.31 | 6.46 | 41.9M |
| 2025-02-28 | 6.09 | 6.72 | 6.05 | 6.42 | 47.5M |
| 2025-02-27 | 6.21 | 6.25 | 6.00 | 6.11 | 14.5M |
| 2025-02-26 | 6.02 | 6.21 | 6.00 | 6.20 | 18.1M |
| 2025-02-25 | 6.05 | 6.10 | 5.97 | 5.99 | 9.1M |
| 2025-02-24 | 6.03 | 6.14 | 5.97 | 6.08 | 13.7M |
| 2025-02-21 | 6.12 | 6.15 | 5.98 | 6.01 | 15.8M |
| 2025-02-20 | 6.06 | 6.14 | 6.05 | 6.13 | 12.7M |
| 2025-02-19 | 6.05 | 6.11 | 5.97 | 6.06 | 11.6M |
| 2025-02-18 | 6.06 | 6.21 | 6.00 | 6.05 | 19.1M |
| 2025-02-17 | 6.04 | 6.11 | 5.97 | 6.08 | 10.6M |
| 2025-02-14 | 6.05 | 6.10 | 6.01 | 6.04 | 9.5M |
| 2025-02-13 | 6.05 | 6.11 | 6.02 | 6.05 | 7.5M |
| 2025-02-12 | 6.09 | 6.11 | 6.00 | 6.08 | 10.2M |
| 2025-02-11 | 6.13 | 6.20 | 6.05 | 6.09 | 12.0M |
| 2025-02-10 | 6.10 | 6.15 | 6.07 | 6.14 | 10.3M |
| 2025-02-07 | 6.05 | 6.13 | 6.01 | 6.09 | 12.8M |
| 2025-02-06 | 5.95 | 6.05 | 5.91 | 6.05 | 9.7M |
| 2025-02-05 | 5.95 | 6.06 | 5.90 | 5.97 | 11.9M |
| 2025-01-27 | 5.88 | 6.01 | 5.79 | 5.81 | 8.4M |
| 2025-01-24 | 5.84 | 5.88 | 5.69 | 5.83 | 10.0M |
| 2025-01-23 | 5.93 | 6.03 | 5.83 | 5.83 | 10.1M |
| 2025-01-22 | 5.87 | 5.94 | 5.81 | 5.86 | 6.4M |
| 2025-01-21 | 6.03 | 6.04 | 5.87 | 5.91 | 9.6M |
| 2025-01-20 | 6.06 | 6.11 | 5.90 | 6.00 | 10.2M |
| 2025-01-17 | 6.06 | 6.13 | 6.03 | 6.06 | 9.8M |
| 2025-01-16 | 6.02 | 6.15 | 6.01 | 6.09 | 13.4M |
| 2025-01-15 | 6.05 | 6.13 | 5.93 | 5.99 | 13.9M |
| 2025-01-14 | 5.91 | 6.07 | 5.83 | 6.07 | 19.4M |
| 2025-01-13 | 5.56 | 6.10 | 5.47 | 5.90 | 19.8M |
| 2025-01-10 | 5.81 | 5.96 | 5.66 | 5.67 | 10.8M |
| 2025-01-09 | 5.69 | 5.86 | 5.60 | 5.84 | 10.7M |
| 2025-01-08 | 5.79 | 5.83 | 5.55 | 5.71 | 12.3M |
| 2025-01-07 | 5.60 | 5.81 | 5.54 | 5.81 | 14.9M |
| 2025-01-06 | 5.43 | 5.62 | 5.22 | 5.53 | 14.3M |
| 2025-01-03 | 5.79 | 5.88 | 5.46 | 5.48 | 16.8M |
| 2025-01-02 | 5.66 | 5.96 | 5.58 | 5.76 | 17.2M |