3.49
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.49 | 3.52 | 3.49 | 3.50 | 3,031.0K |
| 09:35 | 3.51 | 3.51 | 3.49 | 3.49 | 782.1K |
| 09:40 | 3.50 | 3.51 | 3.49 | 3.50 | 957.4K |
| 09:45 | 3.51 | 3.52 | 3.50 | 3.50 | 2,114.4K |
| 09:50 | 3.51 | 3.51 | 3.49 | 3.49 | 1,190.1K |
| 09:55 | 3.49 | 3.50 | 3.49 | 3.49 | 1,187.4K |
| 10:00 | 3.49 | 3.50 | 3.48 | 3.49 | 1,109.5K |
| 10:05 | 3.49 | 3.51 | 3.49 | 3.50 | 903.0K |
| 10:10 | 3.51 | 3.52 | 3.50 | 3.51 | 695.2K |
| 10:15 | 3.52 | 3.54 | 3.51 | 3.53 | 1,615.3K |
| 10:20 | 3.54 | 3.54 | 3.52 | 3.53 | 834.0K |
| 10:25 | 3.53 | 3.53 | 3.52 | 3.52 | 452.8K |
| 10:30 | 3.52 | 3.53 | 3.52 | 3.52 | 507.8K |
| 10:35 | 3.52 | 3.53 | 3.51 | 3.53 | 724.1K |
| 10:40 | 3.52 | 3.53 | 3.52 | 3.52 | 81.1K |
| 10:45 | 3.52 | 3.53 | 3.52 | 3.52 | 323.7K |
| 10:50 | 3.53 | 3.54 | 3.52 | 3.53 | 1,074.6K |
| 10:55 | 3.53 | 3.53 | 3.52 | 3.52 | 424.9K |
| 11:00 | 3.52 | 3.53 | 3.52 | 3.53 | 192.2K |
| 11:05 | 3.53 | 3.53 | 3.52 | 3.53 | 124.7K |
| 11:10 | 3.53 | 3.53 | 3.52 | 3.52 | 66.0K |
| 11:15 | 3.53 | 3.53 | 3.52 | 3.52 | 102.5K |
| 11:20 | 3.52 | 3.53 | 3.52 | 3.52 | 171.8K |
| 11:25 | 3.52 | 3.53 | 3.52 | 3.53 | 210.7K |
| 13:00 | 3.53 | 3.53 | 3.51 | 3.51 | 595.4K |
| 13:05 | 3.51 | 3.52 | 3.51 | 3.52 | 165.0K |
| 13:10 | 3.51 | 3.52 | 3.51 | 3.52 | 218.9K |
| 13:15 | 3.51 | 3.52 | 3.51 | 3.52 | 117.2K |
| 13:20 | 3.51 | 3.52 | 3.51 | 3.51 | 164.2K |
| 13:25 | 3.51 | 3.52 | 3.50 | 3.51 | 1,072.2K |
| 13:30 | 3.51 | 3.53 | 3.50 | 3.53 | 1,212.7K |
| 13:35 | 3.53 | 3.53 | 3.51 | 3.51 | 223.6K |
| 13:40 | 3.52 | 3.52 | 3.51 | 3.52 | 166.7K |
| 13:45 | 3.52 | 3.53 | 3.51 | 3.53 | 313.6K |
| 13:50 | 3.53 | 3.53 | 3.51 | 3.52 | 527.3K |
| 13:55 | 3.52 | 3.52 | 3.51 | 3.51 | 226.8K |
| 14:00 | 3.52 | 3.52 | 3.51 | 3.51 | 220.5K |
| 14:05 | 3.52 | 3.52 | 3.51 | 3.52 | 283.5K |
| 14:10 | 3.51 | 3.52 | 3.50 | 3.52 | 980.5K |
| 14:15 | 3.52 | 3.52 | 3.51 | 3.51 | 90.3K |
| 14:20 | 3.52 | 3.52 | 3.51 | 3.51 | 156.9K |
| 14:25 | 3.51 | 3.52 | 3.51 | 3.52 | 678.7K |
| 14:30 | 3.51 | 3.53 | 3.51 | 3.51 | 1,845.6K |
| 14:35 | 3.51 | 3.52 | 3.51 | 3.51 | 244.8K |
| 14:40 | 3.51 | 3.52 | 3.51 | 3.51 | 473.8K |
| 14:45 | 3.51 | 3.52 | 3.51 | 3.52 | 543.1K |
| 14:50 | 3.52 | 3.52 | 3.51 | 3.51 | 659.5K |
| 14:55 | 3.52 | 3.52 | 3.50 | 3.51 | 296.6K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3.50 | 3.51 | 3.43 | 3.49 | 35.8M |
| 2025-09-26 | 3.49 | 3.54 | 3.48 | 3.51 | 30.6M |
| 2025-09-25 | 3.56 | 3.57 | 3.51 | 3.51 | 36.1M |
| 2025-09-24 | 3.52 | 3.56 | 3.49 | 3.55 | 35.1M |
| 2025-09-23 | 3.60 | 3.61 | 3.46 | 3.53 | 59.0M |
| 2025-09-22 | 3.68 | 3.70 | 3.59 | 3.62 | 49.5M |
| 2025-09-19 | 3.74 | 3.75 | 3.67 | 3.71 | 50.3M |
| 2025-09-18 | 3.84 | 3.84 | 3.72 | 3.75 | 74.3M |
| 2025-09-17 | 3.87 | 3.89 | 3.81 | 3.83 | 79.8M |
| 2025-09-16 | 3.78 | 3.92 | 3.75 | 3.90 | 125.1M |
| 2025-09-15 | 3.74 | 3.78 | 3.72 | 3.76 | 39.1M |
| 2025-09-12 | 3.76 | 3.81 | 3.72 | 3.73 | 36.2M |
| 2025-09-11 | 3.77 | 3.78 | 3.71 | 3.76 | 45.0M |
| 2025-09-10 | 3.75 | 3.83 | 3.73 | 3.79 | 59.5M |
| 2025-09-09 | 3.72 | 3.75 | 3.71 | 3.74 | 41.9M |
| 2025-09-08 | 3.73 | 3.76 | 3.70 | 3.73 | 47.2M |
| 2025-09-05 | 3.67 | 3.73 | 3.58 | 3.73 | 64.8M |
| 2025-09-04 | 3.61 | 3.70 | 3.60 | 3.67 | 65.6M |
| 2025-09-03 | 3.67 | 3.70 | 3.58 | 3.60 | 47.8M |
| 2025-09-02 | 3.71 | 3.74 | 3.64 | 3.67 | 51.4M |
| 2025-09-01 | 3.67 | 3.75 | 3.67 | 3.70 | 50.6M |
| 2025-08-29 | 3.68 | 3.72 | 3.65 | 3.67 | 40.7M |
| 2025-08-28 | 3.68 | 3.74 | 3.58 | 3.70 | 60.2M |
| 2025-08-27 | 3.79 | 3.85 | 3.69 | 3.69 | 83.7M |
| 2025-08-26 | 3.78 | 3.82 | 3.76 | 3.80 | 53.6M |
| 2025-08-25 | 3.76 | 3.79 | 3.73 | 3.78 | 53.0M |
| 2025-08-22 | 3.76 | 3.77 | 3.71 | 3.76 | 43.9M |
| 2025-08-21 | 3.73 | 3.83 | 3.71 | 3.76 | 87.1M |
| 2025-08-20 | 3.68 | 3.73 | 3.66 | 3.73 | 45.9M |
| 2025-08-19 | 3.66 | 3.70 | 3.63 | 3.70 | 47.5M |
| 2025-08-18 | 3.56 | 3.69 | 3.56 | 3.67 | 68.0M |
| 2025-08-15 | 3.52 | 3.57 | 3.51 | 3.56 | 39.0M |
| 2025-08-14 | 3.65 | 3.66 | 3.52 | 3.53 | 79.1M |
| 2025-08-13 | 3.65 | 3.70 | 3.64 | 3.66 | 40.5M |
| 2025-08-12 | 3.62 | 3.65 | 3.59 | 3.65 | 38.4M |
| 2025-08-11 | 3.60 | 3.63 | 3.58 | 3.63 | 37.3M |
| 2025-08-08 | 3.67 | 3.68 | 3.60 | 3.60 | 58.1M |
| 2025-08-07 | 3.70 | 3.71 | 3.67 | 3.67 | 27.3M |
| 2025-08-06 | 3.69 | 3.71 | 3.65 | 3.70 | 36.7M |
| 2025-08-05 | 3.68 | 3.70 | 3.66 | 3.70 | 25.6M |
| 2025-08-04 | 3.67 | 3.67 | 3.63 | 3.66 | 32.2M |
| 2025-08-01 | 3.70 | 3.75 | 3.67 | 3.69 | 31.9M |
| 2025-07-31 | 3.71 | 3.76 | 3.69 | 3.70 | 30.3M |
| 2025-07-30 | 3.71 | 3.75 | 3.69 | 3.73 | 44.4M |
| 2025-07-29 | 3.81 | 3.81 | 3.68 | 3.73 | 70.4M |
| 2025-07-28 | 3.84 | 3.85 | 3.78 | 3.79 | 42.4M |
| 2025-07-25 | 3.87 | 3.87 | 3.82 | 3.82 | 46.4M |
| 2025-07-24 | 3.80 | 3.88 | 3.79 | 3.87 | 72.5M |
| 2025-07-23 | 3.78 | 3.83 | 3.75 | 3.79 | 53.9M |
| 2025-07-22 | 3.81 | 3.81 | 3.75 | 3.78 | 41.1M |
| 2025-07-21 | 3.77 | 3.81 | 3.75 | 3.80 | 39.5M |
| 2025-07-18 | 3.81 | 3.83 | 3.76 | 3.78 | 42.8M |
| 2025-07-17 | 3.87 | 3.88 | 3.77 | 3.81 | 75.0M |
| 2025-07-16 | 3.82 | 3.90 | 3.82 | 3.85 | 36.6M |
| 2025-07-15 | 3.90 | 3.92 | 3.79 | 3.84 | 52.6M |
| 2025-07-14 | 3.98 | 4.00 | 3.90 | 3.92 | 47.8M |
| 2025-07-11 | 4.04 | 4.05 | 3.96 | 4.00 | 51.3M |
| 2025-07-10 | 4.06 | 4.09 | 4.02 | 4.05 | 38.6M |
| 2025-07-09 | 4.01 | 4.08 | 4.01 | 4.06 | 41.1M |
| 2025-07-08 | 3.97 | 4.03 | 3.96 | 4.01 | 31.8M |
| 2025-07-07 | 3.91 | 3.98 | 3.90 | 3.98 | 30.0M |
| 2025-07-04 | 3.96 | 3.96 | 3.91 | 3.91 | 22.5M |
| 2025-07-03 | 3.91 | 3.98 | 3.90 | 3.96 | 30.0M |
| 2025-07-02 | 3.93 | 3.94 | 3.88 | 3.91 | 23.5M |
| 2025-07-01 | 3.96 | 3.97 | 3.91 | 3.94 | 30.8M |
| 2025-06-30 | 3.98 | 4.01 | 3.96 | 3.97 | 38.8M |
| 2025-06-27 | 3.99 | 4.02 | 3.97 | 3.98 | 24.6M |
| 2025-06-26 | 3.96 | 4.04 | 3.93 | 3.99 | 51.4M |
| 2025-06-25 | 3.95 | 4.01 | 3.92 | 3.97 | 50.5M |
| 2025-06-24 | 3.86 | 3.95 | 3.86 | 3.94 | 32.5M |
| 2025-06-23 | 3.81 | 3.87 | 3.78 | 3.87 | 31.5M |
| 2025-06-20 | 3.84 | 3.88 | 3.78 | 3.84 | 39.9M |
| 2025-06-19 | 3.91 | 3.91 | 3.83 | 3.87 | 39.0M |
| 2025-06-18 | 3.97 | 3.97 | 3.90 | 3.92 | 34.2M |
| 2025-06-17 | 4.01 | 4.04 | 3.95 | 3.98 | 35.8M |
| 2025-06-16 | 3.96 | 4.06 | 3.92 | 4.04 | 58.1M |
| 2025-06-13 | 4.09 | 4.09 | 3.92 | 3.94 | 74.8M |
| 2025-06-12 | 4.14 | 4.16 | 4.09 | 4.10 | 40.0M |
| 2025-06-11 | 4.08 | 4.20 | 4.08 | 4.14 | 52.9M |
| 2025-06-10 | 4.14 | 4.16 | 4.05 | 4.10 | 47.4M |
| 2025-06-09 | 4.11 | 4.17 | 4.09 | 4.15 | 48.2M |
| 2025-06-06 | 4.13 | 4.15 | 4.08 | 4.09 | 49.6M |
| 2025-06-05 | 4.22 | 4.25 | 4.08 | 4.16 | 82.2M |
| 2025-06-04 | 4.22 | 4.27 | 4.19 | 4.23 | 37.9M |
| 2025-06-03 | 4.20 | 4.32 | 4.18 | 4.24 | 49.2M |
| 2025-05-30 | 4.28 | 4.31 | 4.24 | 4.25 | 45.7M |
| 2025-05-29 | 4.32 | 4.39 | 4.17 | 4.31 | 77.3M |
| 2025-05-28 | 4.51 | 4.54 | 4.29 | 4.32 | 67.5M |
| 2025-05-27 | 4.51 | 4.59 | 4.42 | 4.50 | 48.0M |
| 2025-05-26 | 4.60 | 4.64 | 4.46 | 4.51 | 61.9M |
| 2025-05-23 | 4.73 | 4.78 | 4.61 | 4.61 | 85.7M |
| 2025-05-22 | 4.93 | 5.10 | 4.75 | 4.77 | 126.2M |
| 2025-05-21 | 5.10 | 5.10 | 4.88 | 4.90 | 106.8M |
| 2025-05-20 | 5.00 | 5.35 | 4.94 | 5.13 | 191.7M |
| 2025-05-19 | 4.71 | 5.06 | 4.69 | 5.02 | 145.1M |
| 2025-05-16 | 4.44 | 4.90 | 4.43 | 4.69 | 144.2M |
| 2025-05-15 | 4.49 | 4.55 | 4.45 | 4.48 | 46.7M |
| 2025-05-14 | 4.44 | 4.60 | 4.43 | 4.49 | 73.2M |
| 2025-05-13 | 4.66 | 4.68 | 4.44 | 4.48 | 70.7M |
| 2025-05-12 | 4.53 | 4.61 | 4.47 | 4.60 | 46.6M |
| 2025-05-09 | 4.49 | 4.51 | 4.39 | 4.47 | 39.6M |
| 2025-05-08 | 4.46 | 4.63 | 4.42 | 4.52 | 60.3M |
| 2025-05-07 | 4.52 | 4.59 | 4.41 | 4.45 | 42.6M |
| 2025-05-06 | 4.39 | 4.53 | 4.38 | 4.48 | 51.6M |
| 2025-04-30 | 4.35 | 4.48 | 4.34 | 4.39 | 37.2M |
| 2025-04-29 | 4.46 | 4.46 | 4.32 | 4.38 | 53.4M |
| 2025-04-28 | 4.61 | 4.64 | 4.43 | 4.50 | 62.5M |
| 2025-04-25 | 4.36 | 4.73 | 4.36 | 4.63 | 112.3M |
| 2025-04-24 | 4.40 | 4.62 | 4.32 | 4.47 | 103.9M |
| 2025-04-23 | 4.56 | 4.69 | 4.35 | 4.38 | 131.4M |
| 2025-04-22 | 4.46 | 4.77 | 4.45 | 4.63 | 134.8M |
| 2025-04-21 | 4.35 | 4.77 | 4.28 | 4.49 | 143.7M |
| 2025-04-18 | 4.50 | 4.65 | 4.33 | 4.43 | 169.5M |
| 2025-04-17 | 3.90 | 4.37 | 3.86 | 4.37 | 147.3M |
| 2025-04-16 | 4.14 | 4.19 | 3.94 | 3.97 | 96.1M |
| 2025-04-15 | 4.25 | 4.38 | 3.91 | 4.23 | 196.5M |
| 2025-04-14 | 4.18 | 4.18 | 4.03 | 4.18 | 35.4M |
| 2025-04-11 | 3.84 | 3.94 | 3.80 | 3.80 | 38.4M |
| 2025-04-10 | 3.81 | 3.99 | 3.78 | 3.88 | 48.6M |
| 2025-04-09 | 3.52 | 3.84 | 3.28 | 3.74 | 62.7M |
| 2025-04-08 | 3.40 | 3.59 | 3.40 | 3.56 | 60.8M |
| 2025-04-07 | 3.72 | 3.73 | 3.50 | 3.50 | 28.7M |
| 2025-04-03 | 3.87 | 3.95 | 3.85 | 3.89 | 26.9M |
| 2025-04-02 | 3.84 | 3.93 | 3.84 | 3.91 | 28.5M |
| 2025-04-01 | 3.90 | 3.95 | 3.84 | 3.87 | 37.4M |
| 2025-03-31 | 4.13 | 4.14 | 3.86 | 3.90 | 60.5M |
| 2025-03-28 | 4.23 | 4.23 | 4.11 | 4.12 | 24.8M |
| 2025-03-27 | 4.21 | 4.27 | 4.14 | 4.22 | 23.6M |
| 2025-03-26 | 4.17 | 4.26 | 4.17 | 4.21 | 23.2M |
| 2025-03-25 | 4.29 | 4.32 | 4.15 | 4.17 | 31.4M |
| 2025-03-24 | 4.37 | 4.41 | 4.23 | 4.29 | 25.3M |
| 2025-03-21 | 4.43 | 4.46 | 4.33 | 4.39 | 27.3M |
| 2025-03-20 | 4.52 | 4.57 | 4.43 | 4.45 | 26.6M |
| 2025-03-19 | 4.50 | 4.62 | 4.49 | 4.54 | 29.6M |
| 2025-03-18 | 4.65 | 4.68 | 4.48 | 4.52 | 41.4M |
| 2025-03-17 | 4.63 | 4.71 | 4.59 | 4.64 | 64.5M |
| 2025-03-14 | 4.48 | 4.64 | 4.45 | 4.61 | 63.2M |
| 2025-03-13 | 4.48 | 4.57 | 4.42 | 4.51 | 64.7M |
| 2025-03-12 | 4.24 | 4.53 | 4.22 | 4.48 | 115.2M |
| 2025-03-11 | 4.12 | 4.25 | 4.07 | 4.24 | 76.2M |
| 2025-03-10 | 4.20 | 4.26 | 4.18 | 4.20 | 25.1M |
| 2025-03-07 | 4.34 | 4.35 | 4.20 | 4.24 | 38.5M |
| 2025-03-06 | 4.22 | 4.38 | 4.18 | 4.35 | 60.1M |
| 2025-03-05 | 4.20 | 4.24 | 4.11 | 4.24 | 38.6M |
| 2025-03-04 | 4.20 | 4.21 | 4.09 | 4.20 | 40.6M |
| 2025-03-03 | 4.37 | 4.39 | 4.21 | 4.21 | 76.0M |
| 2025-02-28 | 4.34 | 4.57 | 4.33 | 4.41 | 85.1M |
| 2025-02-27 | 4.31 | 4.40 | 4.27 | 4.38 | 64.5M |
| 2025-02-26 | 4.31 | 4.42 | 4.26 | 4.30 | 50.3M |
| 2025-02-25 | 4.30 | 4.40 | 4.22 | 4.31 | 61.7M |
| 2025-02-24 | 4.33 | 4.44 | 4.29 | 4.34 | 51.7M |
| 2025-02-21 | 4.52 | 4.52 | 4.30 | 4.34 | 85.9M |
| 2025-02-20 | 4.45 | 4.53 | 4.35 | 4.53 | 70.5M |
| 2025-02-19 | 4.48 | 4.51 | 4.40 | 4.45 | 56.7M |
| 2025-02-18 | 4.80 | 4.83 | 4.41 | 4.46 | 102.9M |
| 2025-02-17 | 4.83 | 4.87 | 4.74 | 4.84 | 67.7M |
| 2025-02-14 | 4.94 | 4.99 | 4.80 | 4.85 | 55.2M |
| 2025-02-13 | 5.02 | 5.08 | 4.89 | 4.97 | 60.4M |
| 2025-02-12 | 4.97 | 5.08 | 4.92 | 5.02 | 57.4M |
| 2025-02-11 | 4.93 | 5.05 | 4.86 | 4.99 | 69.0M |
| 2025-02-10 | 4.73 | 5.00 | 4.73 | 4.93 | 73.7M |
| 2025-02-07 | 4.71 | 4.83 | 4.61 | 4.75 | 76.7M |
| 2025-02-06 | 4.72 | 4.77 | 4.63 | 4.73 | 68.3M |
| 2025-02-05 | 4.91 | 4.94 | 4.69 | 4.74 | 76.3M |
| 2025-01-27 | 5.06 | 5.20 | 4.94 | 4.95 | 87.6M |
| 2025-01-24 | 4.93 | 5.14 | 4.92 | 5.10 | 113.8M |
| 2025-01-23 | 4.90 | 5.08 | 4.76 | 5.00 | 132.4M |
| 2025-01-22 | 4.62 | 5.13 | 4.59 | 4.89 | 171.9M |
| 2025-01-21 | 4.68 | 4.78 | 4.60 | 4.67 | 75.5M |
| 2025-01-20 | 4.40 | 4.75 | 4.36 | 4.67 | 129.2M |
| 2025-01-17 | 4.65 | 4.69 | 4.48 | 4.50 | 98.0M |
| 2025-01-16 | 4.72 | 4.88 | 4.57 | 4.76 | 149.4M |
| 2025-01-15 | 4.80 | 4.90 | 4.63 | 4.67 | 143.0M |
| 2025-01-14 | 4.29 | 4.73 | 4.24 | 4.70 | 159.4M |
| 2025-01-13 | 4.07 | 4.39 | 3.91 | 4.30 | 134.8M |
| 2025-01-10 | 4.48 | 4.50 | 4.15 | 4.16 | 126.8M |
| 2025-01-09 | 4.53 | 4.79 | 4.50 | 4.56 | 103.4M |
| 2025-01-08 | 4.70 | 4.78 | 4.47 | 4.60 | 112.6M |
| 2025-01-07 | 4.70 | 4.84 | 4.59 | 4.73 | 126.6M |
| 2025-01-06 | 4.38 | 4.93 | 4.34 | 4.75 | 159.8M |
| 2025-01-03 | 4.72 | 4.73 | 4.42 | 4.50 | 188.8M |
| 2025-01-02 | 4.36 | 4.84 | 4.36 | 4.83 | 287.1M |