1.23
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 1.24 | 1.24 | 1.23 | 1.23 | 3,174.3K |
| 09:35 | 1.24 | 1.24 | 1.23 | 1.24 | 824.1K |
| 09:40 | 1.24 | 1.24 | 1.24 | 1.24 | 222.0K |
| 09:45 | 1.24 | 1.24 | 1.23 | 1.23 | 1,267.1K |
| 09:50 | 1.23 | 1.23 | 1.23 | 1.23 | 611.0K |
| 09:55 | 1.23 | 1.23 | 1.23 | 1.23 | 617.0K |
| 10:00 | 1.23 | 1.23 | 1.23 | 1.23 | 458.9K |
| 10:05 | 1.23 | 1.24 | 1.23 | 1.24 | 1,675.6K |
| 10:10 | 1.24 | 1.24 | 1.23 | 1.24 | 843.8K |
| 10:15 | 1.24 | 1.24 | 1.24 | 1.24 | 984.2K |
| 10:20 | 1.24 | 1.24 | 1.24 | 1.24 | 1,578.1K |
| 10:25 | 1.24 | 1.24 | 1.24 | 1.24 | 1,177.9K |
| 10:30 | 1.24 | 1.24 | 1.24 | 1.24 | 231.8K |
| 10:35 | 1.24 | 1.24 | 1.24 | 1.24 | 1,361.6K |
| 10:40 | 1.24 | 1.25 | 1.24 | 1.25 | 696.3K |
| 10:45 | 1.24 | 1.25 | 1.24 | 1.24 | 2,723.8K |
| 10:50 | 1.24 | 1.25 | 1.24 | 1.24 | 626.6K |
| 10:55 | 1.25 | 1.25 | 1.24 | 1.25 | 1,460.8K |
| 11:00 | 1.25 | 1.25 | 1.25 | 1.25 | 1,881.7K |
| 11:05 | 1.25 | 1.25 | 1.25 | 1.25 | 1,565.7K |
| 11:10 | 1.25 | 1.25 | 1.24 | 1.24 | 191.6K |
| 11:15 | 1.24 | 1.25 | 1.24 | 1.24 | 718.3K |
| 11:20 | 1.24 | 1.24 | 1.24 | 1.24 | 373.5K |
| 11:25 | 1.24 | 1.24 | 1.24 | 1.24 | 53.3K |
| 13:00 | 1.24 | 1.24 | 1.24 | 1.24 | 2,942.1K |
| 13:05 | 1.24 | 1.24 | 1.24 | 1.24 | 2,738.3K |
| 13:10 | 1.24 | 1.24 | 1.24 | 1.24 | 1,825.1K |
| 13:15 | 1.24 | 1.24 | 1.24 | 1.24 | 2,797.2K |
| 13:20 | 1.24 | 1.24 | 1.24 | 1.24 | 141.4K |
| 13:25 | 1.24 | 1.24 | 1.24 | 1.24 | 152.3K |
| 13:30 | 1.24 | 1.24 | 1.24 | 1.24 | 2,046.7K |
| 13:35 | 1.24 | 1.24 | 1.24 | 1.24 | 55.7K |
| 13:40 | 1.24 | 1.24 | 1.24 | 1.24 | 93.7K |
| 13:45 | 1.24 | 1.24 | 1.24 | 1.24 | 854.9K |
| 13:50 | 1.24 | 1.24 | 1.24 | 1.24 | 2,949.4K |
| 13:55 | 1.24 | 1.24 | 1.23 | 1.23 | 286.0K |
| 14:00 | 1.23 | 1.24 | 1.23 | 1.24 | 50.4K |
| 14:05 | 1.24 | 1.24 | 1.23 | 1.24 | 593.1K |
| 14:10 | 1.24 | 1.24 | 1.23 | 1.23 | 78.3K |
| 14:15 | 1.23 | 1.24 | 1.23 | 1.23 | 48.7K |
| 14:20 | 1.23 | 1.24 | 1.23 | 1.24 | 132.2K |
| 14:25 | 1.24 | 1.24 | 1.23 | 1.23 | 792.4K |
| 14:30 | 1.23 | 1.23 | 1.23 | 1.23 | 577.7K |
| 14:35 | 1.23 | 1.23 | 1.23 | 1.23 | 525.1K |
| 14:40 | 1.23 | 1.23 | 1.23 | 1.23 | 1,475.5K |
| 14:45 | 1.23 | 1.24 | 1.23 | 1.23 | 332.9K |
| 14:50 | 1.23 | 1.23 | 1.23 | 1.23 | 329.1K |
| 14:55 | 1.23 | 1.23 | 1.23 | 1.23 | 669.5K |
| 15:00 | 1.23 | 1.23 | 1.23 | 1.23 | 144.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 1.24 | 1.25 | 1.23 | 1.23 | 48.0M |
| 2025-09-25 | 1.25 | 1.26 | 1.24 | 1.24 | 79.4M |
| 2025-09-24 | 1.22 | 1.25 | 1.21 | 1.25 | 132.4M |
| 2025-09-23 | 1.23 | 1.24 | 1.20 | 1.22 | 53.7M |
| 2025-09-22 | 1.21 | 1.23 | 1.21 | 1.23 | 52.7M |
| 2025-09-19 | 1.21 | 1.23 | 1.21 | 1.22 | 37.3M |
| 2025-09-18 | 1.22 | 1.24 | 1.20 | 1.21 | 65.1M |
| 2025-09-17 | 1.22 | 1.23 | 1.21 | 1.23 | 56.9M |
| 2025-09-16 | 1.22 | 1.22 | 1.20 | 1.22 | 97.8M |
| 2025-09-15 | 1.23 | 1.23 | 1.22 | 1.22 | 50.4M |
| 2025-09-12 | 1.24 | 1.25 | 1.23 | 1.23 | 60.6M |
| 2025-09-11 | 1.21 | 1.24 | 1.20 | 1.24 | 42.8M |
| 2025-09-10 | 1.21 | 1.23 | 1.21 | 1.21 | 26.0M |
| 2025-09-09 | 1.24 | 1.24 | 1.20 | 1.21 | 38.9M |
| 2025-09-08 | 1.23 | 1.24 | 1.21 | 1.24 | 71.7M |
| 2025-09-05 | 1.19 | 1.21 | 1.18 | 1.21 | 59.0M |
| 2025-09-04 | 1.22 | 1.23 | 1.16 | 1.19 | 69.3M |
| 2025-09-03 | 1.30 | 1.30 | 1.22 | 1.22 | 89.3M |
| 2025-09-02 | 1.33 | 1.33 | 1.26 | 1.29 | 71.5M |
| 2025-09-01 | 1.33 | 1.33 | 1.30 | 1.32 | 46.7M |
| 2025-08-29 | 1.31 | 1.33 | 1.30 | 1.33 | 47.7M |
| 2025-08-28 | 1.29 | 1.31 | 1.26 | 1.31 | 103.0M |
| 2025-08-27 | 1.33 | 1.33 | 1.28 | 1.28 | 75.7M |
| 2025-08-26 | 1.31 | 1.33 | 1.30 | 1.33 | 49.9M |
| 2025-08-25 | 1.29 | 1.31 | 1.28 | 1.31 | 43.2M |
| 2025-08-22 | 1.25 | 1.28 | 1.25 | 1.28 | 38.9M |
| 2025-08-21 | 1.26 | 1.27 | 1.25 | 1.26 | 41.1M |
| 2025-08-20 | 1.25 | 1.26 | 1.24 | 1.26 | 36.4M |
| 2025-08-19 | 1.27 | 1.27 | 1.24 | 1.25 | 49.6M |
| 2025-08-18 | 1.23 | 1.27 | 1.23 | 1.26 | 94.5M |
| 2025-08-15 | 1.21 | 1.24 | 1.21 | 1.24 | 49.0M |
| 2025-08-14 | 1.25 | 1.25 | 1.21 | 1.22 | 143.8M |
| 2025-08-13 | 1.24 | 1.25 | 1.23 | 1.24 | 45.9M |
| 2025-08-12 | 1.25 | 1.25 | 1.23 | 1.24 | 46.4M |
| 2025-08-11 | 1.24 | 1.26 | 1.24 | 1.25 | 21.4M |
| 2025-08-08 | 1.24 | 1.26 | 1.24 | 1.24 | 30.3M |
| 2025-08-07 | 1.26 | 1.26 | 1.24 | 1.25 | 35.0M |
| 2025-08-06 | 1.24 | 1.26 | 1.23 | 1.26 | 44.8M |
| 2025-08-05 | 1.23 | 1.25 | 1.23 | 1.24 | 34.4M |
| 2025-08-04 | 1.19 | 1.23 | 1.18 | 1.23 | 56.9M |
| 2025-08-01 | 1.19 | 1.20 | 1.18 | 1.19 | 54.8M |
| 2025-07-31 | 1.20 | 1.21 | 1.19 | 1.19 | 31.1M |
| 2025-07-30 | 1.22 | 1.23 | 1.19 | 1.20 | 34.0M |
| 2025-07-29 | 1.21 | 1.22 | 1.19 | 1.22 | 22.9M |
| 2025-07-28 | 1.19 | 1.21 | 1.19 | 1.21 | 22.7M |
| 2025-07-25 | 1.20 | 1.20 | 1.19 | 1.19 | 22.9M |
| 2025-07-24 | 1.18 | 1.20 | 1.18 | 1.20 | 24.9M |
| 2025-07-23 | 1.19 | 1.19 | 1.18 | 1.18 | 31.5M |
| 2025-07-22 | 1.20 | 1.21 | 1.19 | 1.19 | 41.5M |
| 2025-07-21 | 1.19 | 1.20 | 1.18 | 1.20 | 38.1M |
| 2025-07-18 | 1.18 | 1.19 | 1.17 | 1.19 | 48.1M |
| 2025-07-17 | 1.15 | 1.18 | 1.15 | 1.18 | 30.5M |
| 2025-07-16 | 1.14 | 1.15 | 1.14 | 1.15 | 22.8M |
| 2025-07-15 | 1.15 | 1.15 | 1.14 | 1.15 | 24.2M |
| 2025-07-14 | 1.15 | 1.16 | 1.15 | 1.15 | 17.1M |
| 2025-07-11 | 1.15 | 1.16 | 1.14 | 1.15 | 20.8M |
| 2025-07-10 | 1.15 | 1.15 | 1.14 | 1.15 | 30.6M |
| 2025-07-09 | 1.16 | 1.17 | 1.15 | 1.15 | 20.3M |
| 2025-07-08 | 1.14 | 1.16 | 1.14 | 1.16 | 24.8M |
| 2025-07-07 | 1.15 | 1.15 | 1.14 | 1.15 | 28.8M |
| 2025-07-04 | 1.16 | 1.16 | 1.14 | 1.15 | 101.3M |
| 2025-07-03 | 1.15 | 1.17 | 1.15 | 1.16 | 20.1M |
| 2025-07-02 | 1.17 | 1.17 | 1.15 | 1.15 | 29.6M |
| 2025-07-01 | 1.18 | 1.18 | 1.16 | 1.17 | 31.8M |
| 2025-06-30 | 1.14 | 1.18 | 1.14 | 1.18 | 41.3M |
| 2025-06-27 | 1.13 | 1.15 | 1.13 | 1.14 | 33.9M |
| 2025-06-26 | 1.13 | 1.15 | 1.13 | 1.13 | 40.9M |
| 2025-06-25 | 1.10 | 1.13 | 1.10 | 1.13 | 105.9M |
| 2025-06-24 | 1.09 | 1.11 | 1.08 | 1.10 | 30.6M |
| 2025-06-23 | 1.07 | 1.09 | 1.07 | 1.09 | 24.5M |
| 2025-06-20 | 1.09 | 1.09 | 1.08 | 1.08 | 28.4M |
| 2025-06-19 | 1.12 | 1.12 | 1.09 | 1.10 | 41.7M |
| 2025-06-18 | 1.11 | 1.12 | 1.11 | 1.12 | 20.1M |
| 2025-06-17 | 1.11 | 1.12 | 1.10 | 1.11 | 24.7M |
| 2025-06-16 | 1.10 | 1.12 | 1.10 | 1.11 | 22.3M |
| 2025-06-13 | 1.10 | 1.11 | 1.09 | 1.11 | 33.4M |
| 2025-06-12 | 1.10 | 1.11 | 1.09 | 1.10 | 16.6M |
| 2025-06-11 | 1.10 | 1.10 | 1.10 | 1.10 | 35.5M |
| 2025-06-10 | 1.12 | 1.12 | 1.09 | 1.10 | 84.8M |
| 2025-06-09 | 1.10 | 1.12 | 1.10 | 1.12 | 24.4M |
| 2025-06-06 | 1.11 | 1.12 | 1.10 | 1.10 | 22.4M |
| 2025-06-05 | 1.10 | 1.11 | 1.09 | 1.11 | 27.8M |
| 2025-06-04 | 1.11 | 1.12 | 1.10 | 1.10 | 21.2M |
| 2025-06-03 | 1.11 | 1.13 | 1.10 | 1.11 | 143.9M |
| 2025-05-30 | 1.09 | 1.11 | 1.08 | 1.10 | 67.6M |
| 2025-05-29 | 1.07 | 1.10 | 1.06 | 1.10 | 33.8M |
| 2025-05-28 | 1.08 | 1.08 | 1.07 | 1.07 | 21.8M |
| 2025-05-27 | 1.08 | 1.08 | 1.06 | 1.08 | 144.4M |
| 2025-05-26 | 1.06 | 1.08 | 1.06 | 1.08 | 20.2M |
| 2025-05-23 | 1.08 | 1.08 | 1.06 | 1.07 | 32.5M |
| 2025-05-22 | 1.08 | 1.10 | 1.07 | 1.08 | 38.2M |
| 2025-05-21 | 1.08 | 1.08 | 1.07 | 1.08 | 48.1M |
| 2025-05-20 | 1.09 | 1.09 | 1.08 | 1.09 | 20.1M |
| 2025-05-19 | 1.08 | 1.09 | 1.07 | 1.09 | 27.7M |
| 2025-05-16 | 1.07 | 1.09 | 1.07 | 1.08 | 18.2M |
| 2025-05-15 | 1.10 | 1.10 | 1.07 | 1.08 | 27.8M |
| 2025-05-14 | 1.10 | 1.11 | 1.09 | 1.09 | 30.6M |
| 2025-05-13 | 1.13 | 1.13 | 1.10 | 1.10 | 43.4M |
| 2025-05-12 | 1.09 | 1.14 | 1.08 | 1.12 | 61.3M |
| 2025-05-09 | 1.11 | 1.11 | 1.08 | 1.09 | 43.4M |
| 2025-05-08 | 1.07 | 1.11 | 1.07 | 1.11 | 61.7M |
| 2025-05-07 | 1.06 | 1.10 | 1.06 | 1.08 | 78.7M |
| 2025-05-06 | 1.02 | 1.04 | 1.02 | 1.04 | 35.4M |
| 2025-04-30 | 1.01 | 1.02 | 1.01 | 1.02 | 32.3M |
| 2025-04-29 | 1.00 | 1.01 | 1.00 | 1.01 | 23.3M |
| 2025-04-28 | 1.02 | 1.03 | 1.01 | 1.01 | 28.1M |
| 2025-04-25 | 1.02 | 1.03 | 1.01 | 1.02 | 30.2M |
| 2025-04-24 | 1.04 | 1.04 | 1.02 | 1.02 | 35.9M |
| 2025-04-23 | 1.03 | 1.04 | 1.02 | 1.04 | 46.5M |
| 2025-04-22 | 1.03 | 1.03 | 1.02 | 1.02 | 37.4M |
| 2025-04-21 | 1.00 | 1.03 | 1.00 | 1.03 | 34.5M |
| 2025-04-18 | 1.00 | 1.01 | 0.99 | 1.00 | 16.4M |
| 2025-04-17 | 0.99 | 1.02 | 0.99 | 1.00 | 18.2M |
| 2025-04-16 | 1.01 | 1.02 | 0.99 | 1.00 | 33.9M |
| 2025-04-15 | 1.02 | 1.03 | 1.00 | 1.01 | 31.3M |
| 2025-04-14 | 1.03 | 1.03 | 1.02 | 1.02 | 29.8M |
| 2025-04-11 | 1.00 | 1.03 | 0.99 | 1.02 | 38.3M |
| 2025-04-10 | 1.01 | 1.02 | 1.00 | 1.00 | 39.8M |
| 2025-04-09 | 0.92 | 1.00 | 0.91 | 0.99 | 58.7M |
| 2025-04-08 | 0.92 | 0.96 | 0.92 | 0.94 | 64.2M |
| 2025-04-07 | 1.01 | 1.02 | 0.95 | 0.95 | 37.1M |
| 2025-04-03 | 1.07 | 1.08 | 1.05 | 1.06 | 32.8M |
| 2025-04-02 | 1.08 | 1.08 | 1.07 | 1.07 | 26.8M |
| 2025-04-01 | 1.07 | 1.09 | 1.07 | 1.08 | 43.5M |
| 2025-03-31 | 1.08 | 1.08 | 1.05 | 1.07 | 37.1M |
| 2025-03-28 | 1.09 | 1.09 | 1.07 | 1.08 | 46.9M |
| 2025-03-27 | 1.09 | 1.10 | 1.07 | 1.09 | 49.3M |
| 2025-03-26 | 1.09 | 1.10 | 1.09 | 1.09 | 41.1M |
| 2025-03-25 | 1.10 | 1.12 | 1.09 | 1.09 | 36.5M |
| 2025-03-24 | 1.12 | 1.13 | 1.08 | 1.10 | 54.7M |
| 2025-03-21 | 1.15 | 1.15 | 1.12 | 1.12 | 45.7M |
| 2025-03-20 | 1.14 | 1.16 | 1.13 | 1.15 | 37.5M |
| 2025-03-19 | 1.15 | 1.15 | 1.14 | 1.14 | 35.2M |
| 2025-03-18 | 1.16 | 1.16 | 1.15 | 1.15 | 30.6M |
| 2025-03-17 | 1.16 | 1.16 | 1.15 | 1.15 | 28.2M |
| 2025-03-14 | 1.14 | 1.15 | 1.13 | 1.15 | 47.9M |
| 2025-03-13 | 1.15 | 1.16 | 1.13 | 1.14 | 51.9M |
| 2025-03-12 | 1.17 | 1.18 | 1.16 | 1.16 | 64.2M |
| 2025-03-11 | 1.15 | 1.17 | 1.14 | 1.17 | 58.0M |
| 2025-03-10 | 1.16 | 1.17 | 1.14 | 1.15 | 61.3M |
| 2025-03-07 | 1.16 | 1.18 | 1.14 | 1.16 | 62.5M |
| 2025-03-06 | 1.14 | 1.16 | 1.13 | 1.15 | 64.4M |
| 2025-03-05 | 1.14 | 1.14 | 1.13 | 1.14 | 40.7M |
| 2025-03-04 | 1.09 | 1.13 | 1.09 | 1.13 | 48.5M |
| 2025-03-03 | 1.09 | 1.12 | 1.08 | 1.11 | 50.8M |
| 2025-02-28 | 1.13 | 1.13 | 1.09 | 1.09 | 71.0M |
| 2025-02-27 | 1.15 | 1.15 | 1.12 | 1.13 | 54.2M |
| 2025-02-26 | 1.15 | 1.16 | 1.13 | 1.15 | 61.0M |
| 2025-02-25 | 1.13 | 1.16 | 1.12 | 1.14 | 89.8M |
| 2025-02-24 | 1.13 | 1.16 | 1.12 | 1.15 | 99.0M |
| 2025-02-21 | 1.11 | 1.13 | 1.10 | 1.13 | 48.6M |
| 2025-02-20 | 1.09 | 1.11 | 1.08 | 1.11 | 48.3M |
| 2025-02-19 | 1.07 | 1.09 | 1.05 | 1.09 | 60.2M |
| 2025-02-18 | 1.11 | 1.11 | 1.06 | 1.07 | 50.0M |
| 2025-02-17 | 1.12 | 1.12 | 1.09 | 1.11 | 91.4M |
| 2025-02-14 | 1.10 | 1.11 | 1.08 | 1.11 | 107.7M |
| 2025-02-13 | 1.12 | 1.13 | 1.10 | 1.10 | 73.8M |
| 2025-02-12 | 1.10 | 1.12 | 1.09 | 1.12 | 41.8M |
| 2025-02-11 | 1.10 | 1.11 | 1.08 | 1.10 | 29.1M |
| 2025-02-10 | 1.09 | 1.10 | 1.09 | 1.10 | 33.9M |
| 2025-02-07 | 1.08 | 1.11 | 1.07 | 1.09 | 44.3M |
| 2025-02-06 | 1.03 | 1.07 | 1.02 | 1.07 | 42.5M |
| 2025-02-05 | 1.02 | 1.04 | 1.01 | 1.03 | 33.5M |
| 2025-01-27 | 1.03 | 1.03 | 1.01 | 1.01 | 15.6M |
| 2025-01-24 | 1.01 | 1.03 | 1.01 | 1.03 | 22.0M |
| 2025-01-23 | 1.03 | 1.05 | 1.02 | 1.02 | 36.5M |
| 2025-01-22 | 1.03 | 1.03 | 1.02 | 1.02 | 13.3M |
| 2025-01-21 | 1.03 | 1.04 | 1.02 | 1.03 | 21.1M |
| 2025-01-20 | 1.03 | 1.04 | 1.03 | 1.03 | 23.5M |
| 2025-01-17 | 1.02 | 1.03 | 1.01 | 1.02 | 26.0M |
| 2025-01-16 | 1.02 | 1.04 | 1.01 | 1.02 | 17.6M |
| 2025-01-15 | 1.03 | 1.03 | 1.02 | 1.02 | 24.4M |
| 2025-01-14 | 0.98 | 1.03 | 0.98 | 1.03 | 75.8M |
| 2025-01-13 | 0.98 | 0.99 | 0.96 | 0.98 | 16.7M |
| 2025-01-10 | 0.99 | 1.01 | 0.98 | 0.98 | 88.5M |