3.29
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.20 | 3.24 | 3.16 | 3.22 | 1,929.7K |
| 09:35 | 3.22 | 3.24 | 3.21 | 3.23 | 624.9K |
| 09:40 | 3.22 | 3.24 | 3.22 | 3.23 | 533.4K |
| 09:45 | 3.23 | 3.25 | 3.22 | 3.22 | 940.2K |
| 09:50 | 3.21 | 3.22 | 3.20 | 3.21 | 618.0K |
| 09:55 | 3.21 | 3.21 | 3.19 | 3.20 | 602.4K |
| 10:00 | 3.20 | 3.21 | 3.19 | 3.20 | 588.4K |
| 10:05 | 3.20 | 3.23 | 3.20 | 3.23 | 467.2K |
| 10:10 | 3.22 | 3.24 | 3.21 | 3.24 | 616.4K |
| 10:15 | 3.23 | 3.25 | 3.23 | 3.25 | 808.1K |
| 10:20 | 3.25 | 3.26 | 3.24 | 3.25 | 679.4K |
| 10:25 | 3.25 | 3.26 | 3.24 | 3.26 | 1,012.4K |
| 10:30 | 3.26 | 3.27 | 3.25 | 3.26 | 1,318.0K |
| 10:35 | 3.25 | 3.26 | 3.25 | 3.26 | 406.4K |
| 10:40 | 3.26 | 3.26 | 3.25 | 3.26 | 231.6K |
| 10:45 | 3.26 | 3.26 | 3.25 | 3.25 | 295.1K |
| 10:50 | 3.25 | 3.26 | 3.25 | 3.26 | 152.3K |
| 10:55 | 3.25 | 3.26 | 3.25 | 3.25 | 100.6K |
| 11:00 | 3.25 | 3.25 | 3.24 | 3.25 | 400.5K |
| 11:05 | 3.25 | 3.25 | 3.24 | 3.25 | 30.5K |
| 11:10 | 3.25 | 3.25 | 3.24 | 3.24 | 20.2K |
| 11:15 | 3.24 | 3.26 | 3.24 | 3.26 | 491.3K |
| 11:20 | 3.25 | 3.26 | 3.25 | 3.25 | 581.3K |
| 11:25 | 3.25 | 3.26 | 3.25 | 3.25 | 192.5K |
| 13:00 | 3.26 | 3.26 | 3.23 | 3.24 | 335.1K |
| 13:05 | 3.23 | 3.25 | 3.23 | 3.25 | 406.3K |
| 13:10 | 3.25 | 3.25 | 3.24 | 3.24 | 58.4K |
| 13:15 | 3.25 | 3.25 | 3.24 | 3.24 | 26.5K |
| 13:20 | 3.24 | 3.25 | 3.24 | 3.24 | 205.8K |
| 13:25 | 3.24 | 3.24 | 3.23 | 3.23 | 119.8K |
| 13:30 | 3.24 | 3.24 | 3.23 | 3.23 | 27.9K |
| 13:35 | 3.24 | 3.24 | 3.23 | 3.23 | 421.2K |
| 13:40 | 3.24 | 3.24 | 3.23 | 3.23 | 86.7K |
| 13:45 | 3.23 | 3.24 | 3.23 | 3.24 | 38.9K |
| 13:50 | 3.23 | 3.23 | 3.22 | 3.23 | 331.6K |
| 13:55 | 3.23 | 3.23 | 3.22 | 3.22 | 65.4K |
| 14:00 | 3.22 | 3.23 | 3.21 | 3.23 | 284.2K |
| 14:05 | 3.23 | 3.24 | 3.22 | 3.24 | 473.0K |
| 14:10 | 3.23 | 3.24 | 3.23 | 3.24 | 93.8K |
| 14:15 | 3.24 | 3.24 | 3.23 | 3.23 | 33.3K |
| 14:20 | 3.23 | 3.24 | 3.23 | 3.23 | 93.2K |
| 14:25 | 3.23 | 3.24 | 3.22 | 3.23 | 442.6K |
| 14:30 | 3.23 | 3.24 | 3.22 | 3.23 | 218.8K |
| 14:35 | 3.22 | 3.23 | 3.22 | 3.22 | 236.9K |
| 14:40 | 3.22 | 3.23 | 3.22 | 3.22 | 218.2K |
| 14:45 | 3.22 | 3.23 | 3.22 | 3.22 | 94.6K |
| 14:50 | 3.23 | 3.23 | 3.22 | 3.23 | 263.1K |
| 14:55 | 3.22 | 3.23 | 3.22 | 3.22 | 259.4K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3.24 | 3.29 | 3.16 | 3.29 | 26.8M |
| 2025-09-26 | 3.20 | 3.27 | 3.16 | 3.22 | 18.6M |
| 2025-09-25 | 3.24 | 3.29 | 3.19 | 3.21 | 17.2M |
| 2025-09-24 | 3.19 | 3.25 | 3.17 | 3.22 | 19.3M |
| 2025-09-23 | 3.30 | 3.31 | 3.15 | 3.21 | 22.8M |
| 2025-09-22 | 3.39 | 3.40 | 3.26 | 3.30 | 21.4M |
| 2025-09-19 | 3.41 | 3.43 | 3.33 | 3.37 | 21.0M |
| 2025-09-18 | 3.54 | 3.55 | 3.38 | 3.40 | 35.5M |
| 2025-09-17 | 3.51 | 3.62 | 3.46 | 3.58 | 34.9M |
| 2025-09-16 | 3.56 | 3.56 | 3.44 | 3.54 | 25.2M |
| 2025-09-15 | 3.54 | 3.58 | 3.51 | 3.54 | 21.7M |
| 2025-09-12 | 3.55 | 3.61 | 3.53 | 3.57 | 35.6M |
| 2025-09-11 | 3.49 | 3.52 | 3.40 | 3.51 | 21.9M |
| 2025-09-10 | 3.44 | 3.51 | 3.43 | 3.49 | 19.6M |
| 2025-09-09 | 3.45 | 3.51 | 3.42 | 3.45 | 20.8M |
| 2025-09-08 | 3.40 | 3.49 | 3.40 | 3.46 | 20.2M |
| 2025-09-05 | 3.34 | 3.40 | 3.30 | 3.40 | 21.8M |
| 2025-09-04 | 3.32 | 3.37 | 3.27 | 3.33 | 26.5M |
| 2025-09-03 | 3.47 | 3.60 | 3.30 | 3.33 | 34.9M |
| 2025-09-02 | 3.41 | 3.50 | 3.35 | 3.45 | 28.7M |
| 2025-09-01 | 3.39 | 3.45 | 3.31 | 3.41 | 25.2M |
| 2025-08-29 | 3.38 | 3.40 | 3.34 | 3.35 | 19.3M |
| 2025-08-28 | 3.43 | 3.50 | 3.24 | 3.40 | 34.5M |
| 2025-08-27 | 3.60 | 3.64 | 3.42 | 3.43 | 28.8M |
| 2025-08-26 | 3.55 | 3.61 | 3.42 | 3.60 | 34.0M |
| 2025-08-25 | 3.54 | 3.61 | 3.53 | 3.58 | 25.3M |
| 2025-08-22 | 3.59 | 3.61 | 3.50 | 3.53 | 23.0M |
| 2025-08-21 | 3.62 | 3.63 | 3.57 | 3.59 | 14.2M |
| 2025-08-20 | 3.53 | 3.62 | 3.53 | 3.61 | 19.8M |
| 2025-08-19 | 3.51 | 3.55 | 3.47 | 3.55 | 16.9M |
| 2025-08-18 | 3.56 | 3.59 | 3.49 | 3.49 | 22.7M |
| 2025-08-15 | 3.50 | 3.60 | 3.47 | 3.55 | 15.6M |
| 2025-08-14 | 3.63 | 3.64 | 3.51 | 3.53 | 20.7M |
| 2025-08-13 | 3.55 | 3.63 | 3.55 | 3.61 | 21.0M |
| 2025-08-12 | 3.58 | 3.59 | 3.53 | 3.55 | 13.4M |
| 2025-08-11 | 3.56 | 3.60 | 3.51 | 3.58 | 16.6M |
| 2025-08-08 | 3.51 | 3.55 | 3.49 | 3.55 | 13.7M |
| 2025-08-07 | 3.50 | 3.53 | 3.47 | 3.52 | 15.1M |
| 2025-08-06 | 3.49 | 3.53 | 3.48 | 3.50 | 15.6M |
| 2025-08-05 | 3.45 | 3.51 | 3.44 | 3.49 | 15.9M |
| 2025-08-04 | 3.41 | 3.45 | 3.38 | 3.44 | 14.2M |
| 2025-08-01 | 3.36 | 3.41 | 3.35 | 3.41 | 17.7M |
| 2025-07-31 | 3.43 | 3.44 | 3.33 | 3.36 | 24.8M |
| 2025-07-30 | 3.50 | 3.51 | 3.42 | 3.45 | 21.5M |
| 2025-07-29 | 3.54 | 3.57 | 3.47 | 3.49 | 25.0M |
| 2025-07-28 | 3.55 | 3.57 | 3.50 | 3.54 | 25.6M |
| 2025-07-25 | 3.63 | 3.63 | 3.55 | 3.56 | 26.3M |
| 2025-07-24 | 3.60 | 3.65 | 3.59 | 3.63 | 36.6M |
| 2025-07-23 | 3.66 | 3.70 | 3.59 | 3.62 | 49.6M |
| 2025-07-22 | 3.72 | 3.72 | 3.57 | 3.66 | 94.2M |
| 2025-07-21 | 3.46 | 3.75 | 3.46 | 3.75 | 42.9M |
| 2025-07-18 | 3.43 | 3.48 | 3.40 | 3.41 | 17.2M |
| 2025-07-17 | 3.37 | 3.41 | 3.36 | 3.39 | 16.0M |
| 2025-07-16 | 3.39 | 3.40 | 3.34 | 3.39 | 12.3M |
| 2025-07-15 | 3.48 | 3.48 | 3.33 | 3.39 | 17.6M |
| 2025-07-14 | 3.47 | 3.50 | 3.43 | 3.47 | 18.1M |
| 2025-07-11 | 3.42 | 3.53 | 3.37 | 3.47 | 23.9M |
| 2025-07-10 | 3.40 | 3.43 | 3.38 | 3.41 | 12.0M |
| 2025-07-09 | 3.44 | 3.48 | 3.38 | 3.39 | 17.2M |
| 2025-07-08 | 3.39 | 3.44 | 3.37 | 3.43 | 14.6M |
| 2025-07-07 | 3.35 | 3.39 | 3.34 | 3.39 | 13.4M |
| 2025-07-04 | 3.45 | 3.45 | 3.35 | 3.36 | 17.8M |
| 2025-07-03 | 3.44 | 3.48 | 3.40 | 3.45 | 15.4M |
| 2025-07-02 | 3.37 | 3.48 | 3.37 | 3.44 | 26.9M |
| 2025-07-01 | 3.36 | 3.40 | 3.33 | 3.38 | 18.1M |
| 2025-06-30 | 3.40 | 3.40 | 3.34 | 3.35 | 16.4M |
| 2025-06-27 | 3.36 | 3.44 | 3.36 | 3.38 | 27.7M |
| 2025-06-26 | 3.33 | 3.37 | 3.31 | 3.34 | 14.1M |
| 2025-06-25 | 3.32 | 3.34 | 3.27 | 3.32 | 16.3M |
| 2025-06-24 | 3.20 | 3.33 | 3.19 | 3.31 | 18.7M |
| 2025-06-23 | 3.10 | 3.22 | 3.08 | 3.21 | 17.6M |
| 2025-06-20 | 3.13 | 3.17 | 3.11 | 3.11 | 11.5M |
| 2025-06-19 | 3.24 | 3.24 | 3.13 | 3.14 | 17.4M |
| 2025-06-18 | 3.29 | 3.29 | 3.22 | 3.23 | 11.8M |
| 2025-06-17 | 3.27 | 3.30 | 3.25 | 3.28 | 12.5M |
| 2025-06-16 | 3.27 | 3.32 | 3.25 | 3.27 | 13.7M |
| 2025-06-13 | 3.30 | 3.33 | 3.26 | 3.29 | 18.1M |
| 2025-06-12 | 3.32 | 3.33 | 3.29 | 3.31 | 12.9M |
| 2025-06-11 | 3.27 | 3.34 | 3.26 | 3.32 | 20.6M |
| 2025-06-10 | 3.29 | 3.31 | 3.22 | 3.26 | 17.5M |
| 2025-06-09 | 3.26 | 3.30 | 3.23 | 3.28 | 17.6M |
| 2025-06-06 | 3.23 | 3.27 | 3.21 | 3.26 | 15.4M |
| 2025-06-05 | 3.25 | 3.27 | 3.19 | 3.20 | 13.9M |
| 2025-06-04 | 3.17 | 3.26 | 3.15 | 3.25 | 19.6M |
| 2025-06-03 | 3.12 | 3.17 | 3.12 | 3.17 | 12.1M |
| 2025-05-30 | 3.20 | 3.25 | 3.12 | 3.14 | 17.7M |
| 2025-05-29 | 3.09 | 3.28 | 3.09 | 3.22 | 32.0M |
| 2025-05-28 | 3.12 | 3.14 | 3.09 | 3.11 | 9.4M |
| 2025-05-27 | 3.13 | 3.14 | 3.08 | 3.14 | 12.0M |
| 2025-05-26 | 3.10 | 3.17 | 3.09 | 3.14 | 13.4M |
| 2025-05-23 | 3.15 | 3.18 | 3.11 | 3.11 | 13.8M |
| 2025-05-22 | 3.20 | 3.24 | 3.15 | 3.16 | 16.8M |
| 2025-05-21 | 3.23 | 3.28 | 3.17 | 3.24 | 24.0M |
| 2025-05-20 | 3.20 | 3.21 | 3.14 | 3.20 | 22.6M |
| 2025-05-19 | 3.16 | 3.23 | 3.13 | 3.20 | 29.5M |
| 2025-05-16 | 3.06 | 3.14 | 3.06 | 3.10 | 17.1M |
| 2025-05-15 | 3.09 | 3.11 | 3.06 | 3.08 | 15.6M |
| 2025-05-14 | 3.08 | 3.10 | 3.06 | 3.09 | 12.1M |
| 2025-05-13 | 3.10 | 3.14 | 3.07 | 3.08 | 16.1M |
| 2025-05-12 | 3.09 | 3.10 | 3.04 | 3.09 | 14.6M |
| 2025-05-09 | 3.11 | 3.12 | 3.06 | 3.07 | 18.1M |
| 2025-05-08 | 3.08 | 3.14 | 3.05 | 3.11 | 20.8M |
| 2025-05-07 | 3.03 | 3.08 | 3.02 | 3.08 | 21.3M |
| 2025-05-06 | 2.94 | 3.01 | 2.94 | 3.01 | 16.7M |
| 2025-04-30 | 2.93 | 2.97 | 2.91 | 2.93 | 14.0M |
| 2025-04-29 | 2.90 | 2.96 | 2.86 | 2.91 | 16.4M |
| 2025-04-28 | 2.96 | 2.97 | 2.88 | 2.91 | 17.0M |
| 2025-04-25 | 2.92 | 3.01 | 2.91 | 2.96 | 22.8M |
| 2025-04-24 | 2.95 | 2.98 | 2.91 | 2.92 | 15.2M |
| 2025-04-23 | 2.95 | 2.98 | 2.94 | 2.95 | 17.2M |
| 2025-04-22 | 2.92 | 2.95 | 2.91 | 2.94 | 16.7M |
| 2025-04-21 | 2.88 | 2.93 | 2.86 | 2.92 | 14.9M |
| 2025-04-18 | 2.86 | 2.90 | 2.83 | 2.88 | 13.4M |
| 2025-04-17 | 2.84 | 2.91 | 2.83 | 2.87 | 16.2M |
| 2025-04-16 | 2.89 | 2.91 | 2.79 | 2.83 | 19.5M |
| 2025-04-15 | 2.90 | 2.92 | 2.86 | 2.90 | 20.5M |
| 2025-04-14 | 2.86 | 2.93 | 2.83 | 2.87 | 31.4M |
| 2025-04-11 | 2.72 | 2.79 | 2.72 | 2.77 | 26.6M |
| 2025-04-10 | 2.75 | 2.79 | 2.72 | 2.74 | 31.9M |
| 2025-04-09 | 2.59 | 2.69 | 2.41 | 2.68 | 51.4M |
| 2025-04-08 | 2.82 | 2.95 | 2.65 | 2.66 | 68.2M |
| 2025-04-07 | 3.05 | 3.08 | 2.94 | 2.94 | 21.1M |
| 2025-04-03 | 3.21 | 3.33 | 3.19 | 3.27 | 46.7M |
| 2025-04-02 | 3.23 | 3.39 | 3.22 | 3.25 | 47.0M |
| 2025-04-01 | 3.27 | 3.28 | 3.16 | 3.26 | 57.9M |
| 2025-03-31 | 3.35 | 3.43 | 3.17 | 3.27 | 134.6M |
| 2025-03-28 | 3.32 | 3.65 | 3.25 | 3.51 | 123.2M |
| 2025-03-27 | 3.38 | 3.40 | 3.30 | 3.32 | 16.0M |
| 2025-03-26 | 3.34 | 3.45 | 3.33 | 3.40 | 23.0M |
| 2025-03-25 | 3.31 | 3.40 | 3.28 | 3.36 | 16.2M |
| 2025-03-24 | 3.32 | 3.39 | 3.24 | 3.32 | 25.1M |
| 2025-03-21 | 3.36 | 3.40 | 3.30 | 3.34 | 15.5M |
| 2025-03-20 | 3.36 | 3.40 | 3.34 | 3.36 | 11.4M |
| 2025-03-19 | 3.37 | 3.39 | 3.34 | 3.36 | 18.0M |
| 2025-03-18 | 3.39 | 3.43 | 3.37 | 3.41 | 15.0M |
| 2025-03-17 | 3.39 | 3.43 | 3.38 | 3.39 | 16.8M |
| 2025-03-14 | 3.42 | 3.44 | 3.34 | 3.39 | 19.6M |
| 2025-03-13 | 3.39 | 3.44 | 3.33 | 3.38 | 25.3M |
| 2025-03-12 | 3.49 | 3.51 | 3.38 | 3.40 | 25.3M |
| 2025-03-11 | 3.36 | 3.42 | 3.32 | 3.42 | 25.1M |
| 2025-03-10 | 3.36 | 3.43 | 3.34 | 3.38 | 37.5M |
| 2025-03-07 | 3.28 | 3.48 | 3.26 | 3.36 | 48.9M |
| 2025-03-06 | 3.24 | 3.30 | 3.21 | 3.27 | 30.3M |
| 2025-03-05 | 3.22 | 3.36 | 3.11 | 3.23 | 31.6M |
| 2025-03-04 | 3.17 | 3.21 | 3.15 | 3.20 | 14.9M |
| 2025-03-03 | 3.15 | 3.23 | 3.15 | 3.17 | 21.7M |
| 2025-02-28 | 3.21 | 3.25 | 3.13 | 3.14 | 19.9M |
| 2025-02-27 | 3.24 | 3.24 | 3.14 | 3.20 | 18.7M |
| 2025-02-26 | 3.14 | 3.22 | 3.14 | 3.20 | 23.0M |
| 2025-02-25 | 3.21 | 3.23 | 3.13 | 3.14 | 25.0M |
| 2025-02-24 | 3.08 | 3.17 | 3.08 | 3.15 | 20.6M |
| 2025-02-21 | 3.16 | 3.16 | 3.09 | 3.11 | 17.7M |
| 2025-02-20 | 3.09 | 3.16 | 3.09 | 3.15 | 16.9M |
| 2025-02-19 | 3.08 | 3.12 | 3.07 | 3.10 | 14.1M |
| 2025-02-18 | 3.16 | 3.16 | 3.07 | 3.09 | 19.2M |
| 2025-02-17 | 3.11 | 3.16 | 3.08 | 3.16 | 23.4M |
| 2025-02-14 | 3.12 | 3.14 | 3.09 | 3.10 | 18.7M |
| 2025-02-13 | 3.12 | 3.17 | 3.11 | 3.12 | 19.3M |
| 2025-02-12 | 3.17 | 3.17 | 3.09 | 3.14 | 22.5M |
| 2025-02-11 | 3.16 | 3.20 | 3.13 | 3.17 | 28.5M |
| 2025-02-10 | 3.14 | 3.18 | 3.12 | 3.16 | 25.9M |
| 2025-02-07 | 3.10 | 3.17 | 3.07 | 3.13 | 36.1M |
| 2025-02-06 | 3.04 | 3.09 | 3.02 | 3.09 | 27.6M |
| 2025-02-05 | 3.01 | 3.05 | 2.97 | 3.04 | 29.2M |
| 2025-01-27 | 3.08 | 3.11 | 2.98 | 2.99 | 42.2M |
| 2025-01-24 | 2.96 | 3.16 | 2.93 | 3.08 | 78.0M |
| 2025-01-23 | 3.05 | 3.09 | 2.95 | 2.95 | 56.4M |
| 2025-01-22 | 3.09 | 3.16 | 3.00 | 3.02 | 69.9M |
| 2025-01-21 | 3.30 | 3.34 | 3.06 | 3.17 | 126.1M |
| 2025-01-20 | 3.50 | 3.77 | 3.33 | 3.40 | 169.9M |
| 2025-01-17 | 3.59 | 3.64 | 3.51 | 3.64 | 40.2M |
| 2025-01-16 | 3.00 | 3.31 | 3.00 | 3.31 | 36.2M |
| 2025-01-15 | 3.04 | 3.06 | 2.97 | 3.01 | 13.0M |
| 2025-01-14 | 2.99 | 3.04 | 2.96 | 3.04 | 16.5M |
| 2025-01-13 | 2.87 | 2.98 | 2.81 | 2.96 | 13.4M |
| 2025-01-10 | 2.96 | 3.01 | 2.89 | 2.89 | 12.3M |
| 2025-01-09 | 2.99 | 3.02 | 2.94 | 2.96 | 11.6M |
| 2025-01-08 | 3.01 | 3.02 | 2.89 | 2.98 | 17.2M |
| 2025-01-07 | 2.91 | 3.01 | 2.90 | 3.01 | 15.7M |
| 2025-01-06 | 2.86 | 2.94 | 2.76 | 2.90 | 17.9M |
| 2025-01-03 | 2.98 | 3.03 | 2.87 | 2.88 | 18.2M |
| 2025-01-02 | 3.00 | 3.06 | 2.93 | 2.96 | 19.2M |