6.26
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 5.86 | 5.89 | 5.77 | 5.89 | 3,744.2K |
| 09:35 | 5.89 | 5.93 | 5.86 | 5.86 | 2,880.0K |
| 09:40 | 5.85 | 5.90 | 5.84 | 5.88 | 1,064.0K |
| 09:45 | 5.88 | 5.88 | 5.79 | 5.85 | 976.0K |
| 09:50 | 5.84 | 5.84 | 5.80 | 5.82 | 512.0K |
| 09:55 | 5.81 | 5.81 | 5.77 | 5.77 | 484.0K |
| 10:00 | 5.79 | 5.81 | 5.78 | 5.81 | 440.0K |
| 10:05 | 5.80 | 5.80 | 5.77 | 5.77 | 432.0K |
| 10:10 | 5.76 | 5.76 | 5.71 | 5.72 | 1,500.0K |
| 10:15 | 5.71 | 5.73 | 5.71 | 5.71 | 900.0K |
| 10:20 | 5.70 | 5.75 | 5.69 | 5.75 | 1,200.0K |
| 10:25 | 5.76 | 5.79 | 5.76 | 5.79 | 328.0K |
| 10:30 | 5.79 | 5.80 | 5.79 | 5.80 | 768.0K |
| 10:35 | 5.79 | 5.80 | 5.77 | 5.78 | 1,984.0K |
| 10:40 | 5.79 | 5.79 | 5.76 | 5.78 | 1,068.0K |
| 10:45 | 5.77 | 5.78 | 5.71 | 5.72 | 960.0K |
| 10:50 | 5.71 | 5.74 | 5.71 | 5.74 | 184.0K |
| 10:55 | 5.76 | 5.78 | 5.75 | 5.78 | 116.0K |
| 11:00 | 5.78 | 5.79 | 5.77 | 5.79 | 136.0K |
| 11:05 | 5.77 | 5.78 | 5.75 | 5.76 | 440.0K |
| 11:10 | 5.77 | 5.77 | 5.76 | 5.77 | 84.0K |
| 11:15 | 5.78 | 5.78 | 5.77 | 5.78 | 172.0K |
| 11:20 | 5.77 | 5.81 | 5.77 | 5.81 | 808.0K |
| 11:25 | 5.80 | 5.81 | 5.80 | 5.81 | 252.0K |
| 11:30 | 5.82 | 5.82 | 5.79 | 5.80 | 168.0K |
| 11:35 | 5.78 | 5.80 | 5.78 | 5.79 | 140.0K |
| 11:40 | 5.78 | 5.79 | 5.77 | 5.79 | 76.0K |
| 11:45 | 5.77 | 5.79 | 5.77 | 5.79 | 68.0K |
| 11:50 | 5.77 | 5.79 | 5.77 | 5.78 | 204.0K |
| 11:55 | 5.79 | 5.79 | 5.79 | 5.79 | 152.0K |
| 13:00 | 5.79 | 5.83 | 5.79 | 5.83 | 2,348.2K |
| 13:05 | 5.84 | 5.86 | 5.84 | 5.86 | 664.0K |
| 13:10 | 5.85 | 5.86 | 5.84 | 5.86 | 424.0K |
| 13:15 | 5.85 | 5.86 | 5.82 | 5.82 | 512.0K |
| 13:20 | 5.83 | 5.83 | 5.83 | 5.83 | 68.0K |
| 13:25 | 5.82 | 5.85 | 5.82 | 5.83 | 336.0K |
| 13:30 | 5.84 | 5.86 | 5.84 | 5.86 | 356.0K |
| 13:35 | 5.85 | 5.85 | 5.84 | 5.85 | 52.0K |
| 13:40 | 5.84 | 5.85 | 5.83 | 5.83 | 256.0K |
| 13:45 | 5.81 | 5.83 | 5.81 | 5.83 | 1,792.0K |
| 13:50 | 5.83 | 5.85 | 5.83 | 5.84 | 388.0K |
| 13:55 | 5.83 | 5.84 | 5.78 | 5.79 | 212.0K |
| 14:00 | 5.78 | 5.80 | 5.78 | 5.80 | 264.0K |
| 14:05 | 5.79 | 5.80 | 5.78 | 5.80 | 448.0K |
| 14:10 | 5.81 | 5.82 | 5.80 | 5.81 | 208.0K |
| 14:15 | 5.82 | 5.82 | 5.79 | 5.80 | 676.0K |
| 14:20 | 5.81 | 5.84 | 5.81 | 5.84 | 892.0K |
| 14:25 | 5.85 | 5.85 | 5.83 | 5.85 | 220.0K |
| 14:30 | 5.84 | 5.86 | 5.84 | 5.86 | 752.0K |
| 14:35 | 5.85 | 5.86 | 5.85 | 5.85 | 272.0K |
| 14:40 | 5.86 | 5.90 | 5.84 | 5.90 | 2,017.6K |
| 14:45 | 5.90 | 5.91 | 5.89 | 5.90 | 473.0K |
| 14:50 | 5.89 | 5.89 | 5.88 | 5.89 | 152.0K |
| 14:55 | 5.89 | 5.90 | 5.88 | 5.90 | 216.0K |
| 15:00 | 5.89 | 5.89 | 5.87 | 5.89 | 228.0K |
| 15:05 | 5.88 | 5.89 | 5.87 | 5.87 | 500.0K |
| 15:10 | 5.86 | 5.88 | 5.86 | 5.88 | 287.7K |
| 15:15 | 5.87 | 5.89 | 5.87 | 5.88 | 504.0K |
| 15:20 | 5.86 | 5.88 | 5.86 | 5.88 | 204.0K |
| 15:25 | 5.87 | 5.88 | 5.87 | 5.87 | 244.0K |
| 15:30 | 5.88 | 5.88 | 5.86 | 5.87 | 208.0K |
| 15:35 | 5.86 | 5.88 | 5.86 | 5.88 | 172.0K |
| 15:40 | 5.87 | 5.88 | 5.86 | 5.87 | 284.0K |
| 15:45 | 5.88 | 5.88 | 5.86 | 5.86 | 192.0K |
| 15:50 | 5.87 | 5.87 | 5.85 | 5.87 | 640.4K |
| 15:55 | 5.86 | 5.88 | 5.86 | 5.88 | 3,084.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 6.20 | 6.45 | 6.15 | 6.26 | 44.1M |
| 2025-09-25 | 6.10 | 6.37 | 5.99 | 6.25 | 167.0M |
| 2025-09-24 | 5.80 | 5.82 | 5.65 | 5.74 | 31.9M |
| 2025-09-23 | 5.88 | 5.92 | 5.70 | 5.83 | 29.7M |
| 2025-09-22 | 5.87 | 5.93 | 5.69 | 5.88 | 42.8M |
| 2025-09-19 | 5.69 | 5.85 | 5.62 | 5.80 | 41.5M |
| 2025-09-18 | 5.53 | 5.67 | 5.41 | 5.62 | 48.4M |
| 2025-09-17 | 5.60 | 5.61 | 5.37 | 5.58 | 68.5M |
| 2025-09-16 | 5.83 | 5.91 | 5.34 | 5.60 | 72.5M |
| 2025-09-15 | 5.80 | 5.82 | 5.66 | 5.72 | 40.4M |
| 2025-09-12 | 5.65 | 5.94 | 5.62 | 5.82 | 73.3M |
| 2025-09-11 | 5.34 | 5.59 | 5.32 | 5.52 | 38.3M |
| 2025-09-10 | 5.38 | 5.38 | 5.19 | 5.29 | 47.2M |
| 2025-09-09 | 5.40 | 5.50 | 5.28 | 5.36 | 51.0M |
| 2025-09-08 | 5.56 | 5.65 | 5.35 | 5.39 | 44.5M |
| 2025-09-05 | 5.15 | 5.54 | 5.15 | 5.50 | 53.8M |
| 2025-09-04 | 5.57 | 5.66 | 5.13 | 5.18 | 106.6M |
| 2025-09-03 | 5.59 | 5.74 | 5.37 | 5.52 | 41.3M |
| 2025-09-02 | 5.47 | 5.54 | 5.33 | 5.41 | 52.8M |
| 2025-09-01 | 5.25 | 5.48 | 5.22 | 5.40 | 70.1M |
| 2025-08-29 | 5.06 | 5.37 | 5.06 | 5.16 | 66.1M |
| 2025-08-28 | 5.08 | 5.12 | 4.87 | 5.00 | 78.4M |
| 2025-08-27 | 5.15 | 5.28 | 5.02 | 5.09 | 56.9M |
| 2025-08-26 | 5.01 | 5.28 | 4.98 | 5.16 | 70.5M |
| 2025-08-25 | 4.94 | 5.10 | 4.90 | 5.01 | 81.9M |
| 2025-08-22 | 4.85 | 4.90 | 4.73 | 4.81 | 44.8M |
| 2025-08-21 | 4.91 | 4.93 | 4.76 | 4.79 | 32.6M |
| 2025-08-20 | 5.00 | 5.00 | 4.72 | 4.85 | 100.2M |
| 2025-08-19 | 4.96 | 5.15 | 4.96 | 5.01 | 75.5M |
| 2025-08-18 | 5.06 | 5.10 | 4.88 | 4.92 | 89.4M |
| 2025-08-15 | 4.58 | 4.99 | 4.53 | 4.99 | 83.8M |
| 2025-08-14 | 4.68 | 4.70 | 4.52 | 4.58 | 56.4M |
| 2025-08-13 | 4.35 | 4.80 | 4.30 | 4.66 | 154.9M |
| 2025-08-12 | 4.21 | 4.25 | 4.15 | 4.22 | 28.3M |
| 2025-08-11 | 4.19 | 4.23 | 4.12 | 4.20 | 31.3M |
| 2025-08-08 | 4.03 | 4.20 | 4.01 | 4.14 | 50.4M |
| 2025-08-07 | 4.03 | 4.03 | 3.85 | 4.02 | 45.6M |
| 2025-08-06 | 3.94 | 4.12 | 3.91 | 3.98 | 45.6M |
| 2025-08-05 | 3.86 | 4.01 | 3.82 | 3.94 | 44.0M |
| 2025-08-04 | 3.75 | 3.85 | 3.75 | 3.83 | 47.2M |
| 2025-08-01 | 3.84 | 3.86 | 3.70 | 3.72 | 64.6M |
| 2025-07-31 | 3.93 | 3.93 | 3.80 | 3.84 | 83.3M |
| 2025-07-30 | 4.04 | 4.13 | 3.97 | 4.00 | 34.3M |
| 2025-07-29 | 4.01 | 4.05 | 3.95 | 4.02 | 45.3M |
| 2025-07-28 | 4.06 | 4.20 | 3.94 | 4.04 | 26.2M |
| 2025-07-25 | 4.14 | 4.15 | 4.04 | 4.12 | 35.0M |
| 2025-07-24 | 4.09 | 4.23 | 4.00 | 4.15 | 71.0M |
| 2025-07-23 | 4.20 | 4.26 | 4.06 | 4.11 | 71.5M |
| 2025-07-22 | 3.90 | 4.11 | 3.85 | 4.09 | 100.4M |
| 2025-07-21 | 3.75 | 3.98 | 3.75 | 3.87 | 79.4M |
| 2025-07-18 | 3.63 | 3.77 | 3.63 | 3.74 | 44.8M |
| 2025-07-17 | 3.76 | 3.76 | 3.61 | 3.62 | 54.7M |
| 2025-07-16 | 3.85 | 3.89 | 3.68 | 3.75 | 68.6M |
| 2025-07-15 | 3.61 | 3.88 | 3.48 | 3.79 | 163.3M |
| 2025-07-14 | 3.61 | 3.67 | 3.58 | 3.61 | 40.1M |
| 2025-07-11 | 3.54 | 3.70 | 3.50 | 3.58 | 79.0M |
| 2025-07-10 | 3.66 | 3.67 | 3.50 | 3.54 | 83.9M |
| 2025-07-09 | 3.90 | 3.91 | 3.64 | 3.70 | 90.7M |
| 2025-07-08 | 3.80 | 3.89 | 3.78 | 3.87 | 20.5M |
| 2025-07-07 | 3.87 | 3.87 | 3.76 | 3.77 | 42.7M |
| 2025-07-04 | 4.01 | 4.01 | 3.84 | 3.89 | 71.4M |
| 2025-07-03 | 3.94 | 4.05 | 3.88 | 4.05 | 93.9M |
| 2025-07-02 | 3.94 | 3.97 | 3.81 | 3.88 | 86.0M |
| 2025-06-30 | 3.85 | 3.88 | 3.70 | 3.83 | 58.3M |
| 2025-06-27 | 3.78 | 3.92 | 3.75 | 3.82 | 119.2M |
| 2025-06-26 | 3.40 | 3.68 | 3.38 | 3.66 | 110.1M |
| 2025-06-25 | 3.37 | 3.40 | 3.31 | 3.39 | 42.8M |
| 2025-06-24 | 3.35 | 3.42 | 3.35 | 3.37 | 36.1M |
| 2025-06-23 | 3.35 | 3.35 | 3.27 | 3.31 | 44.2M |
| 2025-06-20 | 3.35 | 3.43 | 3.32 | 3.37 | 68.8M |
| 2025-06-19 | 3.53 | 3.53 | 3.34 | 3.37 | 64.4M |
| 2025-06-18 | 3.46 | 3.53 | 3.41 | 3.53 | 80.7M |
| 2025-06-17 | 3.52 | 3.56 | 3.47 | 3.51 | 55.0M |
| 2025-06-16 | 3.48 | 3.66 | 3.47 | 3.52 | 57.7M |
| 2025-06-13 | 3.49 | 3.66 | 3.46 | 3.50 | 118.1M |
| 2025-06-12 | 3.46 | 3.55 | 3.41 | 3.51 | 94.6M |
| 2025-06-11 | 3.33 | 3.48 | 3.31 | 3.47 | 75.0M |
| 2025-06-10 | 3.30 | 3.37 | 3.30 | 3.33 | 60.6M |
| 2025-06-09 | 3.29 | 3.31 | 3.20 | 3.27 | 81.8M |
| 2025-06-06 | 3.13 | 3.34 | 3.13 | 3.29 | 106.6M |
| 2025-06-05 | 3.15 | 3.16 | 3.09 | 3.12 | 31.2M |
| 2025-06-04 | 3.14 | 3.24 | 3.14 | 3.18 | 34.4M |
| 2025-06-03 | 3.02 | 3.19 | 3.01 | 3.15 | 137.3M |
| 2025-06-02 | 2.91 | 2.96 | 2.87 | 2.96 | 19.6M |
| 2025-05-30 | 2.98 | 2.99 | 2.87 | 2.91 | 106.7M |
| 2025-05-29 | 2.95 | 3.02 | 2.90 | 3.00 | 61.1M |
| 2025-05-28 | 2.99 | 3.04 | 2.93 | 2.96 | 44.5M |
| 2025-05-27 | 2.90 | 3.05 | 2.90 | 2.99 | 133.1M |
| 2025-05-26 | 2.94 | 3.03 | 2.88 | 2.90 | 142.3M |
| 2025-05-23 | 2.67 | 2.93 | 2.65 | 2.89 | 186.7M |
| 2025-05-22 | 2.68 | 2.73 | 2.67 | 2.69 | 60.1M |
| 2025-05-21 | 2.60 | 2.70 | 2.59 | 2.67 | 70.4M |
| 2025-05-20 | 2.53 | 2.59 | 2.52 | 2.58 | 36.4M |
| 2025-05-19 | 2.48 | 2.54 | 2.48 | 2.53 | 29.2M |
| 2025-05-16 | 2.52 | 2.53 | 2.48 | 2.48 | 23.1M |
| 2025-05-15 | 2.57 | 2.57 | 2.50 | 2.51 | 28.2M |
| 2025-05-14 | 2.55 | 2.57 | 2.51 | 2.57 | 45.6M |
| 2025-05-13 | 2.53 | 2.56 | 2.50 | 2.52 | 51.0M |
| 2025-05-12 | 2.39 | 2.54 | 2.38 | 2.52 | 130.2M |
| 2025-05-09 | 2.38 | 2.38 | 2.32 | 2.36 | 47.3M |
| 2025-05-08 | 2.38 | 2.40 | 2.36 | 2.38 | 35.0M |
| 2025-05-07 | 2.47 | 2.47 | 2.38 | 2.40 | 32.2M |
| 2025-05-06 | 2.39 | 2.41 | 2.33 | 2.39 | 49.8M |
| 2025-05-02 | 2.34 | 2.37 | 2.32 | 2.37 | 31.9M |
| 2025-04-30 | 2.37 | 2.40 | 2.34 | 2.36 | 55.8M |
| 2025-04-29 | 2.41 | 2.42 | 2.37 | 2.40 | 24.9M |
| 2025-04-28 | 2.43 | 2.45 | 2.38 | 2.41 | 25.8M |
| 2025-04-25 | 2.46 | 2.53 | 2.43 | 2.43 | 76.0M |
| 2025-04-24 | 2.37 | 2.41 | 2.35 | 2.38 | 40.1M |
| 2025-04-23 | 2.41 | 2.44 | 2.34 | 2.39 | 67.6M |
| 2025-04-22 | 2.36 | 2.41 | 2.34 | 2.36 | 47.8M |
| 2025-04-17 | 2.29 | 2.32 | 2.27 | 2.30 | 33.4M |
| 2025-04-16 | 2.33 | 2.34 | 2.22 | 2.24 | 43.0M |
| 2025-04-15 | 2.40 | 2.40 | 2.32 | 2.34 | 32.2M |
| 2025-04-14 | 2.31 | 2.42 | 2.28 | 2.38 | 79.6M |
| 2025-04-11 | 2.20 | 2.25 | 2.15 | 2.23 | 81.6M |
| 2025-04-10 | 2.25 | 2.25 | 2.16 | 2.21 | 130.9M |
| 2025-04-09 | 2.00 | 2.09 | 1.95 | 2.08 | 123.7M |
| 2025-04-08 | 2.09 | 2.11 | 2.03 | 2.08 | 145.2M |
| 2025-04-07 | 2.16 | 2.16 | 2.01 | 2.04 | 255.3M |
| 2025-04-03 | 2.53 | 2.58 | 2.50 | 2.53 | 88.6M |
| 2025-04-02 | 2.69 | 2.69 | 2.60 | 2.63 | 37.3M |
| 2025-04-01 | 2.67 | 2.72 | 2.62 | 2.69 | 77.3M |
| 2025-03-31 | 2.75 | 2.75 | 2.63 | 2.68 | 88.6M |
| 2025-03-28 | 2.83 | 2.83 | 2.75 | 2.80 | 56.6M |
| 2025-03-27 | 2.97 | 2.97 | 2.82 | 2.83 | 87.0M |
| 2025-03-26 | 3.11 | 3.20 | 2.94 | 2.99 | 124.8M |
| 2025-03-25 | 3.03 | 3.11 | 2.99 | 3.00 | 77.6M |
| 2025-03-24 | 2.89 | 3.08 | 2.88 | 3.03 | 83.9M |
| 2025-03-21 | 3.04 | 3.07 | 2.88 | 2.89 | 52.9M |
| 2025-03-20 | 3.05 | 3.18 | 3.01 | 3.04 | 121.7M |
| 2025-03-19 | 2.94 | 2.97 | 2.86 | 2.94 | 59.7M |
| 2025-03-18 | 2.92 | 3.04 | 2.83 | 2.94 | 81.3M |
| 2025-03-17 | 2.89 | 2.97 | 2.81 | 2.87 | 58.7M |
| 2025-03-14 | 2.98 | 2.98 | 2.85 | 2.88 | 85.5M |
| 2025-03-13 | 2.83 | 2.91 | 2.79 | 2.83 | 85.8M |
| 2025-03-12 | 2.70 | 2.83 | 2.67 | 2.83 | 120.3M |
| 2025-03-11 | 2.64 | 2.67 | 2.58 | 2.65 | 79.3M |
| 2025-03-10 | 2.71 | 2.82 | 2.69 | 2.73 | 121.2M |
| 2025-03-07 | 2.55 | 2.71 | 2.52 | 2.66 | 171.3M |
| 2025-03-06 | 2.52 | 2.62 | 2.49 | 2.58 | 170.4M |
| 2025-03-05 | 2.32 | 2.48 | 2.27 | 2.41 | 97.0M |
| 2025-03-04 | 2.25 | 2.36 | 2.22 | 2.35 | 56.2M |
| 2025-03-03 | 2.28 | 2.33 | 2.24 | 2.25 | 56.9M |
| 2025-02-28 | 2.35 | 2.35 | 2.25 | 2.27 | 53.1M |
| 2025-02-27 | 2.36 | 2.36 | 2.31 | 2.35 | 35.1M |
| 2025-02-26 | 2.35 | 2.36 | 2.31 | 2.36 | 72.2M |
| 2025-02-25 | 2.38 | 2.38 | 2.30 | 2.32 | 43.4M |
| 2025-02-24 | 2.38 | 2.42 | 2.32 | 2.39 | 47.0M |
| 2025-02-21 | 2.49 | 2.51 | 2.36 | 2.39 | 95.8M |
| 2025-02-20 | 2.54 | 2.54 | 2.44 | 2.47 | 68.3M |
| 2025-02-19 | 2.69 | 2.70 | 2.50 | 2.53 | 93.2M |
| 2025-02-18 | 2.69 | 2.69 | 2.65 | 2.68 | 11.2M |
| 2025-02-17 | 2.73 | 2.79 | 2.64 | 2.69 | 55.3M |
| 2025-02-14 | 2.70 | 2.81 | 2.68 | 2.81 | 40.6M |
| 2025-02-13 | 2.77 | 2.77 | 2.65 | 2.66 | 30.5M |
| 2025-02-12 | 2.76 | 2.76 | 2.68 | 2.73 | 32.1M |
| 2025-02-11 | 2.82 | 2.87 | 2.76 | 2.77 | 22.0M |
| 2025-02-10 | 2.73 | 2.83 | 2.68 | 2.83 | 60.0M |
| 2025-02-07 | 2.62 | 2.70 | 2.61 | 2.69 | 29.1M |
| 2025-02-06 | 2.64 | 2.69 | 2.60 | 2.63 | 27.4M |
| 2025-02-05 | 2.59 | 2.64 | 2.57 | 2.62 | 20.9M |
| 2025-02-04 | 2.52 | 2.56 | 2.50 | 2.55 | 16.5M |
| 2025-02-03 | 2.55 | 2.55 | 2.47 | 2.51 | 18.1M |
| 2025-01-28 | 2.67 | 2.67 | 2.53 | 2.55 | 9.8M |
| 2025-01-27 | 2.68 | 2.74 | 2.65 | 2.67 | 19.1M |
| 2025-01-24 | 2.73 | 2.74 | 2.65 | 2.71 | 27.6M |
| 2025-01-23 | 2.70 | 2.72 | 2.62 | 2.65 | 24.8M |
| 2025-01-22 | 2.74 | 2.74 | 2.68 | 2.72 | 16.4M |
| 2025-01-21 | 2.73 | 2.78 | 2.70 | 2.74 | 13.6M |
| 2025-01-20 | 2.77 | 2.77 | 2.68 | 2.71 | 22.7M |
| 2025-01-17 | 2.76 | 2.79 | 2.73 | 2.77 | 32.5M |
| 2025-01-16 | 2.69 | 2.77 | 2.65 | 2.75 | 34.6M |
| 2025-01-15 | 2.66 | 2.69 | 2.59 | 2.64 | 21.9M |
| 2025-01-14 | 2.65 | 2.72 | 2.63 | 2.70 | 17.8M |
| 2025-01-13 | 2.61 | 2.70 | 2.59 | 2.67 | 32.3M |
| 2025-01-10 | 2.50 | 2.62 | 2.50 | 2.61 | 28.0M |
| 2025-01-09 | 2.51 | 2.56 | 2.46 | 2.53 | 21.0M |
| 2025-01-08 | 2.61 | 2.61 | 2.44 | 2.51 | 32.2M |
| 2025-01-07 | 2.53 | 2.65 | 2.51 | 2.60 | 35.5M |
| 2025-01-06 | 2.52 | 2.55 | 2.46 | 2.48 | 36.7M |
| 2025-01-03 | 2.50 | 2.69 | 2.49 | 2.52 | 33.6M |
| 2025-01-02 | 2.54 | 2.56 | 2.50 | 2.51 | 9.9M |