3.40
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 09:30 | 3.83 | 3.83 | 3.79 | 3.79 | 39.6K |
| 09:31 | 3.79 | 3.81 | 3.79 | 3.80 | 4.0K |
| 09:32 | 3.80 | 3.83 | 3.80 | 3.83 | 4.0K |
| 09:33 | 3.82 | 3.84 | 3.82 | 3.83 | 2.2K |
| 09:34 | 3.82 | 3.82 | 3.82 | 3.82 | 2.4K |
| 09:35 | 3.81 | 3.81 | 3.81 | 3.81 | 0.3K |
| 09:36 | 3.83 | 3.83 | 3.82 | 3.82 | 9.9K |
| 09:38 | 3.81 | 3.82 | 3.80 | 3.82 | 6.4K |
| 09:39 | 3.81 | 3.81 | 3.81 | 3.81 | 0.6K |
| 09:40 | 3.83 | 3.83 | 3.82 | 3.82 | 0.3K |
| 09:41 | 3.80 | 3.80 | 3.80 | 3.80 | 3.0K |
| 09:42 | 3.81 | 3.81 | 3.80 | 3.80 | 3.0K |
| 09:43 | 3.80 | 3.80 | 3.80 | 3.80 | 1.2K |
| 09:44 | 3.80 | 3.81 | 3.80 | 3.81 | 1.0K |
| 09:45 | 3.80 | 3.80 | 3.80 | 3.80 | 2.4K |
| 09:46 | 3.80 | 3.80 | 3.79 | 3.80 | 4.2K |
| 09:47 | 3.80 | 3.81 | 3.80 | 3.80 | 1.0K |
| 09:48 | 3.81 | 3.81 | 3.81 | 3.81 | 0.4K |
| 09:49 | 3.80 | 3.81 | 3.80 | 3.81 | 1.6K |
| 09:50 | 3.80 | 3.80 | 3.80 | 3.80 | 1.6K |
| 09:51 | 3.81 | 3.81 | 3.81 | 3.81 | 1.1K |
| 09:52 | 3.82 | 3.82 | 3.82 | 3.82 | 0.9K |
| 09:54 | 3.80 | 3.82 | 3.80 | 3.82 | 0.5K |
| 09:55 | 3.82 | 3.82 | 3.82 | 3.82 | 0.6K |
| 09:56 | 3.81 | 3.81 | 3.81 | 3.81 | 0.1K |
| 09:57 | 3.81 | 3.81 | 3.81 | 3.81 | 1.7K |
| 09:58 | 3.81 | 3.82 | 3.81 | 3.82 | 2.7K |
| 10:01 | 3.83 | 3.83 | 3.83 | 3.83 | 0.3K |
| 10:02 | 3.83 | 3.83 | 3.83 | 3.83 | 0.5K |
| 10:03 | 3.82 | 3.82 | 3.82 | 3.82 | 5.2K |
| 10:04 | 3.80 | 3.80 | 3.80 | 3.80 | 0.1K |
| 10:05 | 3.81 | 3.81 | 3.80 | 3.81 | 2.9K |
| 10:06 | 3.80 | 3.80 | 3.79 | 3.79 | 0.8K |
| 10:07 | 3.80 | 3.80 | 3.79 | 3.79 | 4.1K |
| 10:08 | 3.79 | 3.81 | 3.79 | 3.80 | 2.7K |
| 10:09 | 3.79 | 3.79 | 3.79 | 3.79 | 1.9K |
| 10:10 | 3.79 | 3.79 | 3.78 | 3.78 | 10.2K |
| 10:11 | 3.78 | 3.78 | 3.78 | 3.78 | 0.1K |
| 10:12 | 3.79 | 3.79 | 3.79 | 3.79 | 7.8K |
| 10:13 | 3.79 | 3.80 | 3.79 | 3.80 | 0.8K |
| 10:14 | 3.79 | 3.80 | 3.79 | 3.80 | 1.1K |
| 10:15 | 3.79 | 3.79 | 3.79 | 3.79 | 0.3K |
| 10:16 | 3.79 | 3.79 | 3.79 | 3.79 | 2.1K |
| 10:17 | 3.80 | 3.80 | 3.79 | 3.79 | 2.3K |
| 10:18 | 3.78 | 3.78 | 3.77 | 3.77 | 4.1K |
| 10:19 | 3.78 | 3.78 | 3.77 | 3.77 | 6.3K |
| 10:20 | 3.79 | 3.79 | 3.79 | 3.79 | 1.4K |
| 10:21 | 3.77 | 3.77 | 3.77 | 3.77 | 12.1K |
| 10:22 | 3.77 | 3.77 | 3.76 | 3.76 | 5.5K |
| 10:23 | 3.77 | 3.77 | 3.76 | 3.77 | 11.1K |
| 10:24 | 3.76 | 3.76 | 3.76 | 3.76 | 0.6K |
| 10:25 | 3.76 | 3.76 | 3.76 | 3.76 | 2.6K |
| 10:26 | 3.77 | 3.77 | 3.75 | 3.75 | 4.5K |
| 10:27 | 3.76 | 3.76 | 3.75 | 3.76 | 3.5K |
| 10:28 | 3.75 | 3.75 | 3.74 | 3.75 | 28.5K |
| 10:29 | 3.75 | 3.75 | 3.75 | 3.75 | 10.9K |
| 10:30 | 3.74 | 3.74 | 3.74 | 3.74 | 4.6K |
| 10:31 | 3.75 | 3.75 | 3.74 | 3.74 | 5.9K |
| 10:33 | 3.74 | 3.74 | 3.73 | 3.73 | 19.5K |
| 10:34 | 3.74 | 3.74 | 3.73 | 3.74 | 11.7K |
| 10:35 | 3.73 | 3.74 | 3.73 | 3.73 | 1.6K |
| 10:36 | 3.73 | 3.75 | 3.73 | 3.75 | 10.1K |
| 10:37 | 3.76 | 3.76 | 3.75 | 3.75 | 3.8K |
| 10:38 | 3.76 | 3.76 | 3.76 | 3.76 | 2.6K |
| 10:39 | 3.75 | 3.76 | 3.75 | 3.76 | 0.3K |
| 10:40 | 3.76 | 3.76 | 3.76 | 3.76 | 0.1K |
| 10:41 | 3.76 | 3.78 | 3.76 | 3.78 | 4.7K |
| 10:42 | 3.78 | 3.78 | 3.76 | 3.77 | 1.2K |
| 10:43 | 3.77 | 3.77 | 3.77 | 3.77 | 0.2K |
| 10:44 | 3.77 | 3.77 | 3.76 | 3.76 | 0.8K |
| 10:45 | 3.76 | 3.76 | 3.76 | 3.76 | 1.9K |
| 10:46 | 3.76 | 3.76 | 3.76 | 3.76 | 0.7K |
| 10:47 | 3.75 | 3.76 | 3.75 | 3.76 | 2.9K |
| 10:48 | 3.75 | 3.75 | 3.75 | 3.75 | 0.9K |
| 10:49 | 3.76 | 3.76 | 3.74 | 3.74 | 2.6K |
| 10:50 | 3.73 | 3.73 | 3.73 | 3.73 | 0.6K |
| 10:51 | 3.74 | 3.74 | 3.72 | 3.73 | 9.2K |
| 10:52 | 3.74 | 3.74 | 3.74 | 3.74 | 3.8K |
| 10:53 | 3.74 | 3.74 | 3.74 | 3.74 | 0.5K |
| 10:55 | 3.74 | 3.74 | 3.74 | 3.74 | 0.2K |
| 10:56 | 3.73 | 3.73 | 3.72 | 3.72 | 7.6K |
| 10:57 | 3.72 | 3.72 | 3.71 | 3.71 | 1.3K |
| 10:58 | 3.71 | 3.71 | 3.71 | 3.71 | 4.2K |
| 10:59 | 3.71 | 3.72 | 3.71 | 3.72 | 23.5K |
| 11:01 | 3.71 | 3.71 | 3.71 | 3.71 | 0.3K |
| 11:02 | 3.71 | 3.71 | 3.70 | 3.71 | 4.0K |
| 11:03 | 3.70 | 3.71 | 3.70 | 3.71 | 2.4K |
| 11:05 | 3.73 | 3.73 | 3.73 | 3.73 | 0.3K |
| 11:07 | 3.72 | 3.72 | 3.71 | 3.71 | 2.5K |
| 11:09 | 3.73 | 3.73 | 3.73 | 3.73 | 0.3K |
| 11:10 | 3.71 | 3.71 | 3.69 | 3.69 | 13.3K |
| 11:11 | 3.69 | 3.69 | 3.69 | 3.70 | 2.3K |
| 11:12 | 3.70 | 3.70 | 3.70 | 3.70 | 0.2K |
| 11:13 | 3.69 | 3.69 | 3.67 | 3.67 | 32.5K |
| 11:14 | 3.67 | 3.68 | 3.67 | 3.68 | 6.5K |
| 11:15 | 3.67 | 3.68 | 3.67 | 3.68 | 3.9K |
| 11:16 | 3.68 | 3.71 | 3.68 | 3.70 | 5.0K |
| 11:17 | 3.72 | 3.72 | 3.69 | 3.71 | 2.5K |
| 11:18 | 3.71 | 3.71 | 3.71 | 3.71 | 1.4K |
| 11:19 | 3.72 | 3.72 | 3.70 | 3.70 | 3.0K |
| 11:20 | 3.71 | 3.71 | 3.71 | 3.71 | 0.1K |
| 11:21 | 3.71 | 3.71 | 3.71 | 3.71 | 2.4K |
| 11:22 | 3.72 | 3.72 | 3.71 | 3.71 | 1.4K |
| 11:23 | 3.70 | 3.70 | 3.70 | 3.70 | 0.3K |
| 11:24 | 3.70 | 3.70 | 3.70 | 3.70 | 0.4K |
| 11:25 | 3.71 | 3.71 | 3.71 | 3.71 | 0.3K |
| 11:26 | 3.71 | 3.71 | 3.71 | 3.71 | 1.8K |
| 11:27 | 3.70 | 3.70 | 3.69 | 3.69 | 2.5K |
| 11:28 | 3.68 | 3.70 | 3.68 | 3.70 | 15.8K |
| 11:29 | 3.68 | 3.68 | 3.68 | 3.68 | 2.3K |
| 11:30 | 3.69 | 3.69 | 3.68 | 3.68 | 0.5K |
| 11:31 | 3.69 | 3.69 | 3.68 | 3.68 | 15.7K |
| 11:32 | 3.68 | 3.68 | 3.67 | 3.67 | 32.5K |
| 11:33 | 3.67 | 3.67 | 3.67 | 3.67 | 1.3K |
| 11:34 | 3.67 | 3.67 | 3.65 | 3.65 | 3.2K |
| 11:35 | 3.66 | 3.66 | 3.66 | 3.66 | 26.8K |
| 11:36 | 3.68 | 3.70 | 3.66 | 3.70 | 7.3K |
| 11:38 | 3.68 | 3.68 | 3.68 | 3.68 | 2.4K |
| 11:39 | 3.68 | 3.68 | 3.68 | 3.68 | 4.1K |
| 11:40 | 3.69 | 3.69 | 3.69 | 3.69 | 5.7K |
| 11:41 | 3.69 | 3.69 | 3.69 | 3.69 | 0.2K |
| 11:42 | 3.69 | 3.69 | 3.69 | 3.69 | 0.4K |
| 11:43 | 3.68 | 3.69 | 3.68 | 3.69 | 2.1K |
| 11:44 | 3.69 | 3.69 | 3.69 | 3.69 | 1.2K |
| 11:45 | 3.69 | 3.69 | 3.67 | 3.68 | 8.8K |
| 11:46 | 3.67 | 3.68 | 3.67 | 3.68 | 1.1K |
| 11:48 | 3.68 | 3.68 | 3.67 | 3.67 | 0.5K |
| 11:49 | 3.67 | 3.67 | 3.67 | 3.67 | 0.4K |
| 11:50 | 3.67 | 3.67 | 3.67 | 3.67 | 2.3K |
| 11:51 | 3.67 | 3.68 | 3.67 | 3.67 | 1.2K |
| 11:52 | 3.67 | 3.68 | 3.67 | 3.68 | 0.4K |
| 11:53 | 3.68 | 3.68 | 3.68 | 3.68 | 0.8K |
| 11:54 | 3.68 | 3.68 | 3.68 | 3.68 | 0.7K |
| 11:55 | 3.68 | 3.68 | 3.68 | 3.68 | 1.1K |
| 11:57 | 3.67 | 3.67 | 3.67 | 3.67 | 0.1K |
| 11:58 | 3.67 | 3.67 | 3.67 | 3.67 | 4.5K |
| 11:59 | 3.67 | 3.67 | 3.66 | 3.66 | 9.7K |
| 12:00 | 3.66 | 3.66 | 3.65 | 3.65 | 1.3K |
| 12:01 | 3.66 | 3.67 | 3.65 | 3.65 | 5.9K |
| 12:02 | 3.66 | 3.66 | 3.65 | 3.65 | 1.9K |
| 12:03 | 3.66 | 3.66 | 3.66 | 3.66 | 0.4K |
| 12:04 | 3.66 | 3.66 | 3.66 | 3.66 | 4.9K |
| 12:05 | 3.66 | 3.67 | 3.66 | 3.66 | 7.2K |
| 12:06 | 3.66 | 3.66 | 3.66 | 3.66 | 1.8K |
| 12:07 | 3.67 | 3.67 | 3.65 | 3.65 | 6.7K |
| 12:08 | 3.65 | 3.65 | 3.65 | 3.65 | 5.0K |
| 12:09 | 3.64 | 3.64 | 3.64 | 3.64 | 7.2K |
| 12:10 | 3.64 | 3.64 | 3.64 | 3.64 | 2.1K |
| 12:11 | 3.65 | 3.65 | 3.64 | 3.64 | 15.1K |
| 12:13 | 3.65 | 3.65 | 3.65 | 3.65 | 4.0K |
| 12:14 | 3.65 | 3.65 | 3.65 | 3.65 | 5.1K |
| 12:15 | 3.65 | 3.65 | 3.65 | 3.65 | 2.1K |
| 12:16 | 3.66 | 3.67 | 3.66 | 3.67 | 4.9K |
| 12:17 | 3.66 | 3.66 | 3.66 | 3.66 | 0.3K |
| 12:19 | 3.66 | 3.67 | 3.66 | 3.67 | 13.4K |
| 12:20 | 3.66 | 3.66 | 3.66 | 3.66 | 1.2K |
| 12:24 | 3.66 | 3.66 | 3.66 | 3.66 | 1.0K |
| 12:25 | 3.67 | 3.67 | 3.67 | 3.67 | 0.2K |
| 12:26 | 3.67 | 3.67 | 3.67 | 3.67 | 1.2K |
| 12:27 | 3.66 | 3.67 | 3.66 | 3.66 | 1.8K |
| 12:28 | 3.66 | 3.66 | 3.65 | 3.65 | 4.8K |
| 12:29 | 3.65 | 3.65 | 3.64 | 3.65 | 2.3K |
| 12:31 | 3.66 | 3.66 | 3.65 | 3.65 | 3.2K |
| 12:32 | 3.66 | 3.67 | 3.66 | 3.67 | 2.0K |
| 12:33 | 3.66 | 3.69 | 3.66 | 3.68 | 16.3K |
| 12:34 | 3.67 | 3.67 | 3.67 | 3.67 | 0.4K |
| 12:35 | 3.67 | 3.67 | 3.67 | 3.67 | 0.4K |
| 12:36 | 3.65 | 3.67 | 3.65 | 3.67 | 41.0K |
| 12:37 | 3.66 | 3.66 | 3.66 | 3.66 | 0.3K |
| 12:38 | 3.66 | 3.67 | 3.66 | 3.67 | 0.7K |
| 12:40 | 3.66 | 3.66 | 3.66 | 3.66 | 0.1K |
| 12:41 | 3.66 | 3.66 | 3.66 | 3.66 | 0.3K |
| 12:43 | 3.68 | 3.68 | 3.67 | 3.67 | 2.0K |
| 12:44 | 3.66 | 3.66 | 3.66 | 3.66 | 0.5K |
| 12:45 | 3.67 | 3.67 | 3.66 | 3.66 | 0.7K |
| 12:46 | 3.66 | 3.66 | 3.66 | 3.67 | 0.2K |
| 12:47 | 3.68 | 3.68 | 3.68 | 3.68 | 1.3K |
| 12:48 | 3.66 | 3.66 | 3.66 | 3.66 | 3.5K |
| 12:49 | 3.67 | 3.67 | 3.66 | 3.66 | 1.7K |
| 12:51 | 3.67 | 3.67 | 3.67 | 3.67 | 2.8K |
| 12:54 | 3.68 | 3.68 | 3.68 | 3.68 | 0.1K |
| 12:55 | 3.67 | 3.67 | 3.67 | 3.67 | 1.6K |
| 12:56 | 3.66 | 3.66 | 3.66 | 3.66 | 1.4K |
| 13:00 | 3.66 | 3.66 | 3.66 | 3.66 | 2.3K |
| 13:01 | 3.67 | 3.67 | 3.67 | 3.67 | 0.2K |
| 13:02 | 3.67 | 3.67 | 3.67 | 3.67 | 0.7K |
| 13:05 | 3.66 | 3.66 | 3.66 | 3.66 | 0.4K |
| 13:06 | 3.67 | 3.67 | 3.66 | 3.66 | 9.1K |
| 13:10 | 3.65 | 3.65 | 3.65 | 3.65 | 1.1K |
| 13:12 | 3.66 | 3.66 | 3.66 | 3.66 | 0.9K |
| 13:14 | 3.67 | 3.67 | 3.66 | 3.66 | 0.5K |
| 13:16 | 3.67 | 3.67 | 3.66 | 3.66 | 1.6K |
| 13:17 | 3.67 | 3.67 | 3.67 | 3.67 | 2.6K |
| 13:18 | 3.67 | 3.67 | 3.67 | 3.67 | 0.1K |
| 13:19 | 3.67 | 3.67 | 3.67 | 3.67 | 0.6K |
| 13:20 | 3.67 | 3.67 | 3.67 | 3.67 | 0.3K |
| 13:22 | 3.67 | 3.68 | 3.67 | 3.68 | 2.8K |
| 13:23 | 3.67 | 3.67 | 3.67 | 3.67 | 2.0K |
| 13:25 | 3.68 | 3.68 | 3.68 | 3.68 | 0.1K |
| 13:27 | 3.68 | 3.69 | 3.68 | 3.68 | 2.9K |
| 13:28 | 3.69 | 3.69 | 3.69 | 3.69 | 0.3K |
| 13:30 | 3.69 | 3.69 | 3.69 | 3.69 | 1.9K |
| 13:33 | 3.70 | 3.70 | 3.70 | 3.70 | 0.8K |
| 13:34 | 3.69 | 3.69 | 3.69 | 3.69 | 0.5K |
| 13:36 | 3.69 | 3.70 | 3.69 | 3.70 | 1.3K |
| 13:37 | 3.69 | 3.69 | 3.69 | 3.69 | 0.2K |
| 13:38 | 3.70 | 3.70 | 3.70 | 3.70 | 0.3K |
| 13:39 | 3.68 | 3.68 | 3.68 | 3.68 | 1.0K |
| 13:40 | 3.67 | 3.67 | 3.67 | 3.67 | 3.0K |
| 13:46 | 3.68 | 3.68 | 3.68 | 3.68 | 4.4K |
| 13:49 | 3.66 | 3.66 | 3.66 | 3.66 | 0.7K |
| 13:50 | 3.66 | 3.66 | 3.66 | 3.66 | 0.4K |
| 13:52 | 3.66 | 3.66 | 3.65 | 3.65 | 10.1K |
| 13:54 | 3.65 | 3.65 | 3.65 | 3.65 | 0.4K |
| 13:56 | 3.63 | 3.63 | 3.63 | 3.63 | 10.3K |
| 13:57 | 3.63 | 3.63 | 3.63 | 3.63 | 16.9K |
| 13:58 | 3.62 | 3.64 | 3.62 | 3.64 | 2.5K |
| 13:59 | 3.63 | 3.64 | 3.63 | 3.64 | 1.6K |
| 14:00 | 3.65 | 3.65 | 3.65 | 3.65 | 0.4K |
| 14:01 | 3.65 | 3.65 | 3.65 | 3.65 | 0.7K |
| 14:03 | 3.64 | 3.64 | 3.64 | 3.64 | 0.1K |
| 14:04 | 3.64 | 3.64 | 3.64 | 3.64 | 0.6K |
| 14:06 | 3.64 | 3.64 | 3.64 | 3.64 | 0.7K |
| 14:07 | 3.63 | 3.63 | 3.63 | 3.63 | 3.8K |
| 14:08 | 3.64 | 3.64 | 3.64 | 3.64 | 0.9K |
| 14:11 | 3.62 | 3.64 | 3.62 | 3.64 | 5.7K |
| 14:12 | 3.64 | 3.64 | 3.62 | 3.62 | 10.5K |
| 14:13 | 3.65 | 3.65 | 3.65 | 3.65 | 1.5K |
| 14:14 | 3.63 | 3.63 | 3.63 | 3.63 | 1.4K |
| 14:15 | 3.63 | 3.63 | 3.63 | 3.63 | 1.2K |
| 14:16 | 3.63 | 3.63 | 3.61 | 3.61 | 3.0K |
| 14:17 | 3.63 | 3.63 | 3.63 | 3.63 | 1.0K |
| 14:18 | 3.63 | 3.63 | 3.63 | 3.63 | 1.3K |
| 14:19 | 3.63 | 3.64 | 3.63 | 3.64 | 1.3K |
| 14:20 | 3.63 | 3.63 | 3.63 | 3.63 | 0.9K |
| 14:22 | 3.64 | 3.65 | 3.64 | 3.65 | 20.5K |
| 14:23 | 3.64 | 3.65 | 3.64 | 3.65 | 4.1K |
| 14:25 | 3.65 | 3.65 | 3.64 | 3.65 | 2.0K |
| 14:26 | 3.65 | 3.65 | 3.65 | 3.65 | 0.3K |
| 14:27 | 3.65 | 3.65 | 3.65 | 3.65 | 0.2K |
| 14:29 | 3.64 | 3.64 | 3.64 | 3.64 | 0.7K |
| 14:30 | 3.64 | 3.65 | 3.64 | 3.65 | 1.8K |
| 14:31 | 3.65 | 3.65 | 3.65 | 3.65 | 1.6K |
| 14:32 | 3.65 | 3.65 | 3.65 | 3.65 | 0.2K |
| 14:33 | 3.64 | 3.64 | 3.63 | 3.63 | 2.1K |
| 14:34 | 3.65 | 3.65 | 3.65 | 3.65 | 0.1K |
| 14:35 | 3.65 | 3.65 | 3.65 | 3.65 | 0.4K |
| 14:36 | 3.64 | 3.64 | 3.64 | 3.64 | 1.0K |
| 14:37 | 3.64 | 3.64 | 3.63 | 3.63 | 9.6K |
| 14:39 | 3.63 | 3.63 | 3.63 | 3.63 | 2.8K |
| 14:40 | 3.64 | 3.64 | 3.62 | 3.63 | 0.9K |
| 14:41 | 3.62 | 3.63 | 3.62 | 3.63 | 2.6K |
| 14:43 | 3.64 | 3.64 | 3.64 | 3.64 | 0.4K |
| 14:45 | 3.63 | 3.63 | 3.63 | 3.63 | 0.9K |
| 14:50 | 3.62 | 3.62 | 3.62 | 3.62 | 4.3K |
| 14:51 | 3.63 | 3.63 | 3.62 | 3.62 | 3.7K |
| 14:52 | 3.63 | 3.63 | 3.62 | 3.62 | 0.4K |
| 14:53 | 3.62 | 3.62 | 3.62 | 3.62 | 0.4K |
| 14:54 | 3.63 | 3.63 | 3.63 | 3.63 | 0.2K |
| 14:55 | 3.63 | 3.63 | 3.63 | 3.63 | 1.2K |
| 14:56 | 3.63 | 3.63 | 3.62 | 3.62 | 0.6K |
| 14:57 | 3.63 | 3.63 | 3.63 | 3.63 | 2.1K |
| 15:00 | 3.63 | 3.63 | 3.63 | 3.63 | 0.1K |
| 15:01 | 3.62 | 3.62 | 3.62 | 3.62 | 0.6K |
| 15:02 | 3.64 | 3.64 | 3.64 | 3.64 | 0.8K |
| 15:03 | 3.63 | 3.63 | 3.62 | 3.62 | 1.5K |
| 15:04 | 3.62 | 3.62 | 3.62 | 3.62 | 1.4K |
| 15:05 | 3.62 | 3.62 | 3.62 | 3.62 | 0.6K |
| 15:07 | 3.62 | 3.62 | 3.62 | 3.62 | 1.8K |
| 15:08 | 3.62 | 3.63 | 3.62 | 3.63 | 2.0K |
| 15:09 | 3.62 | 3.62 | 3.62 | 3.62 | 3.0K |
| 15:10 | 3.62 | 3.62 | 3.61 | 3.61 | 2.6K |
| 15:11 | 3.62 | 3.62 | 3.62 | 3.62 | 0.1K |
| 15:12 | 3.61 | 3.62 | 3.61 | 3.62 | 1.3K |
| 15:13 | 3.62 | 3.62 | 3.62 | 3.62 | 8.1K |
| 15:14 | 3.62 | 3.63 | 3.62 | 3.63 | 7.0K |
| 15:18 | 3.62 | 3.63 | 3.62 | 3.63 | 1.1K |
| 15:19 | 3.62 | 3.62 | 3.62 | 3.62 | 0.7K |
| 15:20 | 3.64 | 3.64 | 3.63 | 3.63 | 2.4K |
| 15:21 | 3.63 | 3.63 | 3.63 | 3.63 | 2.7K |
| 15:24 | 3.62 | 3.62 | 3.62 | 3.62 | 1.2K |
| 15:27 | 3.62 | 3.62 | 3.61 | 3.61 | 1.2K |
| 15:28 | 3.62 | 3.62 | 3.62 | 3.62 | 1.0K |
| 15:29 | 3.62 | 3.62 | 3.62 | 3.62 | 0.3K |
| 15:30 | 3.62 | 3.62 | 3.62 | 3.62 | 4.4K |
| 15:31 | 3.62 | 3.62 | 3.62 | 3.62 | 1.2K |
| 15:32 | 3.61 | 3.61 | 3.61 | 3.61 | 9.2K |
| 15:33 | 3.60 | 3.62 | 3.60 | 3.61 | 14.5K |
| 15:35 | 3.62 | 3.62 | 3.62 | 3.62 | 0.2K |
| 15:36 | 3.62 | 3.62 | 3.61 | 3.61 | 0.9K |
| 15:39 | 3.62 | 3.62 | 3.62 | 3.62 | 2.3K |
| 15:40 | 3.62 | 3.62 | 3.62 | 3.62 | 0.4K |
| 15:41 | 3.61 | 3.61 | 3.61 | 3.61 | 5.3K |
| 15:42 | 3.61 | 3.61 | 3.61 | 3.61 | 1.9K |
| 15:43 | 3.61 | 3.62 | 3.61 | 3.62 | 3.8K |
| 15:44 | 3.62 | 3.62 | 3.62 | 3.62 | 0.3K |
| 15:45 | 3.62 | 3.62 | 3.62 | 3.62 | 0.8K |
| 15:46 | 3.62 | 3.62 | 3.62 | 3.62 | 5.9K |
| 15:48 | 3.62 | 3.62 | 3.62 | 3.62 | 0.7K |
| 15:49 | 3.62 | 3.62 | 3.62 | 3.62 | 0.3K |
| 15:50 | 3.61 | 3.62 | 3.60 | 3.60 | 3.6K |
| 15:51 | 3.61 | 3.61 | 3.61 | 3.61 | 4.9K |
| 15:52 | 3.61 | 3.62 | 3.61 | 3.62 | 11.5K |
| 15:53 | 3.62 | 3.63 | 3.61 | 3.62 | 6.0K |
| 15:54 | 3.62 | 3.63 | 3.62 | 3.63 | 3.3K |
| 15:55 | 3.62 | 3.62 | 3.62 | 3.62 | 4.1K |
| 15:56 | 3.62 | 3.62 | 3.61 | 3.62 | 4.1K |
| 15:57 | 3.62 | 3.62 | 3.61 | 3.62 | 8.9K |
| 15:58 | 3.62 | 3.62 | 3.61 | 3.62 | 7.3K |
| 15:59 | 3.62 | 3.62 | 3.60 | 3.60 | 53.0K |
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 3.60 | 3.61 | 3.24 | 3.40 | 1.7M |
| 2025-09-26 | 3.82 | 3.84 | 3.60 | 3.60 | 1.2M |
| 2025-09-25 | 3.90 | 4.06 | 3.78 | 3.82 | 1.3M |
| 2025-09-24 | 4.02 | 4.08 | 3.93 | 3.95 | 1.0M |
| 2025-09-23 | 4.15 | 4.23 | 3.99 | 3.99 | 1.1M |
| 2025-09-22 | 4.00 | 4.22 | 3.96 | 4.15 | 1.0M |
| 2025-09-19 | 4.23 | 4.29 | 4.05 | 4.05 | 1.3M |
| 2025-09-18 | 4.04 | 4.43 | 4.03 | 4.22 | 1.9M |
| 2025-09-17 | 4.12 | 4.12 | 3.95 | 4.03 | 1.5M |
| 2025-09-16 | 4.00 | 4.20 | 3.91 | 4.10 | 1.5M |
| 2025-09-15 | 4.30 | 4.30 | 4.00 | 4.01 | 2.1M |
| 2025-09-12 | 4.25 | 4.43 | 4.18 | 4.31 | 1.6M |
| 2025-09-11 | 4.10 | 4.50 | 4.10 | 4.29 | 2.6M |
| 2025-09-10 | 4.73 | 4.74 | 4.09 | 4.09 | 4.2M |
| 2025-09-09 | 4.59 | 4.88 | 4.38 | 4.84 | 3.8M |
| 2025-09-08 | 4.62 | 5.30 | 4.55 | 4.85 | 6.8M |
| 2025-09-05 | 5.92 | 6.15 | 5.00 | 5.11 | 11.4M |
| 2025-09-04 | 4.10 | 7.74 | 3.80 | 6.16 | 93.4M |
| 2025-09-03 | 21.25 | 22.00 | 20.57 | 21.52 | 1.6M |
| 2025-09-02 | 23.51 | 24.12 | 20.40 | 20.56 | 0.5M |
| 2025-08-29 | 22.75 | 25.90 | 22.26 | 23.95 | 0.6M |
| 2025-08-28 | 23.25 | 23.99 | 21.93 | 22.06 | 0.2M |
| 2025-08-27 | 22.76 | 24.28 | 22.07 | 23.24 | 0.3M |
| 2025-08-26 | 26.00 | 26.95 | 23.35 | 23.43 | 0.5M |
| 2025-08-25 | 25.15 | 26.19 | 24.92 | 25.76 | 0.2M |
| 2025-08-22 | 25.17 | 26.01 | 24.60 | 25.00 | 0.3M |
| 2025-08-21 | 25.56 | 25.62 | 24.52 | 25.16 | 0.3M |
| 2025-08-20 | 22.14 | 24.76 | 21.44 | 24.26 | 0.5M |
| 2025-08-19 | 23.04 | 23.94 | 21.64 | 22.06 | 0.3M |
| 2025-08-18 | 22.77 | 23.60 | 22.60 | 23.03 | 0.2M |
| 2025-08-15 | 22.13 | 23.82 | 22.13 | 22.74 | 0.2M |
| 2025-08-14 | 22.51 | 23.00 | 21.50 | 21.56 | 0.2M |
| 2025-08-13 | 22.75 | 25.27 | 22.16 | 22.51 | 0.2M |
| 2025-08-12 | 23.55 | 23.88 | 22.66 | 22.74 | 0.2M |
| 2025-08-11 | 22.99 | 24.38 | 22.78 | 23.54 | 0.2M |
| 2025-08-08 | 22.80 | 23.20 | 22.37 | 22.99 | 0.1M |
| 2025-08-07 | 23.69 | 23.91 | 22.05 | 22.74 | 0.2M |
| 2025-08-06 | 22.39 | 24.35 | 22.15 | 23.50 | 0.3M |
| 2025-08-05 | 21.30 | 22.45 | 20.75 | 22.25 | 0.2M |
| 2025-08-04 | 22.51 | 23.01 | 20.59 | 21.23 | 0.3M |
| 2025-08-01 | 20.17 | 22.13 | 20.02 | 22.09 | 0.3M |
| 2025-07-31 | 20.94 | 21.98 | 20.06 | 20.17 | 0.3M |
| 2025-07-30 | 22.49 | 22.88 | 20.34 | 20.59 | 0.5M |
| 2025-07-29 | 25.20 | 25.37 | 22.47 | 22.48 | 0.4M |
| 2025-07-28 | 27.23 | 27.23 | 24.66 | 25.24 | 0.4M |
| 2025-07-25 | 28.95 | 29.05 | 26.91 | 27.34 | 0.3M |
| 2025-07-24 | 29.25 | 29.50 | 28.60 | 28.92 | 0.2M |
| 2025-07-23 | 28.67 | 29.90 | 28.00 | 29.30 | 0.4M |
| 2025-07-22 | 27.78 | 28.88 | 26.80 | 28.67 | 0.2M |
| 2025-07-21 | 27.43 | 28.66 | 27.31 | 27.77 | 0.3M |
| 2025-07-18 | 24.50 | 28.00 | 23.88 | 27.41 | 0.5M |
| 2025-07-17 | 28.35 | 28.35 | 24.98 | 26.15 | 0.5M |
| 2025-07-16 | 27.38 | 28.46 | 25.95 | 28.35 | 0.4M |
| 2025-07-15 | 26.18 | 27.45 | 25.30 | 27.38 | 0.3M |
| 2025-07-14 | 25.65 | 26.27 | 25.02 | 26.18 | 0.2M |
| 2025-07-11 | 25.21 | 25.82 | 24.97 | 25.49 | 0.2M |
| 2025-07-10 | 24.76 | 25.50 | 24.31 | 25.20 | 0.2M |
| 2025-07-09 | 26.36 | 26.62 | 25.00 | 25.18 | 0.3M |
| 2025-07-08 | 27.90 | 27.96 | 25.04 | 26.40 | 0.5M |
| 2025-07-07 | 26.22 | 28.08 | 25.80 | 27.61 | 0.5M |
| 2025-07-03 | 25.99 | 26.85 | 25.00 | 26.39 | 0.3M |
| 2025-07-02 | 23.53 | 25.86 | 23.15 | 25.69 | 0.4M |
| 2025-07-01 | 25.50 | 25.53 | 23.00 | 23.47 | 0.6M |
| 2025-06-30 | 23.00 | 25.85 | 22.86 | 25.50 | 0.8M |
| 2025-06-27 | 20.99 | 23.49 | 20.80 | 22.83 | 1.8M |
| 2025-06-26 | 22.50 | 22.50 | 19.87 | 20.61 | 0.4M |
| 2025-06-25 | 22.00 | 22.63 | 21.60 | 22.18 | 0.3M |
| 2025-06-24 | 20.31 | 22.31 | 20.25 | 21.61 | 0.3M |
| 2025-06-23 | 20.74 | 20.78 | 19.40 | 20.17 | 0.4M |
| 2025-06-20 | 19.45 | 21.78 | 19.31 | 20.86 | 0.5M |
| 2025-06-18 | 19.08 | 19.90 | 18.86 | 19.45 | 0.3M |
| 2025-06-17 | 19.50 | 20.73 | 18.80 | 19.04 | 0.7M |
| 2025-06-16 | 20.00 | 22.62 | 18.24 | 18.65 | 1.8M |
| 2025-06-13 | 10.08 | 18.00 | 10.08 | 16.81 | 4.8M |
| 2025-06-12 | 9.94 | 10.15 | 9.80 | 9.99 | 0.1M |
| 2025-06-11 | 9.82 | 10.24 | 9.65 | 9.98 | 0.1M |
| 2025-06-10 | 10.05 | 10.14 | 9.82 | 9.83 | 0.1M |
| 2025-06-09 | 10.28 | 10.42 | 10.01 | 10.03 | 0.1M |
| 2025-06-06 | 10.06 | 10.44 | 10.06 | 10.26 | 0.1M |
| 2025-06-05 | 10.37 | 10.46 | 10.00 | 10.02 | 0.1M |
| 2025-06-04 | 10.35 | 10.49 | 10.10 | 10.30 | 0.1M |
| 2025-06-03 | 10.67 | 10.76 | 10.15 | 10.35 | 0.1M |
| 2025-06-02 | 10.20 | 10.69 | 10.19 | 10.62 | 0.1M |
| 2025-05-30 | 10.17 | 10.27 | 9.87 | 10.22 | 0.1M |
| 2025-05-29 | 10.68 | 10.86 | 10.21 | 10.21 | 0.0M |
| 2025-05-28 | 10.59 | 11.00 | 10.30 | 10.58 | 0.1M |
| 2025-05-27 | 9.83 | 10.96 | 9.82 | 10.55 | 0.1M |
| 2025-05-23 | 9.83 | 10.02 | 9.62 | 9.75 | 0.1M |
| 2025-05-22 | 10.00 | 10.24 | 9.86 | 9.88 | 0.1M |
| 2025-05-21 | 10.09 | 10.47 | 10.00 | 10.10 | 0.1M |
| 2025-05-20 | 10.30 | 10.45 | 10.00 | 10.17 | 0.1M |
| 2025-05-19 | 10.75 | 10.77 | 9.96 | 10.31 | 0.2M |
| 2025-05-16 | 10.11 | 10.94 | 10.02 | 10.77 | 0.1M |
| 2025-05-15 | 10.88 | 10.88 | 10.05 | 10.11 | 0.1M |
| 2025-05-14 | 11.78 | 11.78 | 10.71 | 10.88 | 0.1M |
| 2025-05-13 | 11.45 | 11.67 | 10.92 | 11.01 | 0.1M |
| 2025-05-12 | 11.40 | 12.13 | 11.33 | 11.43 | 0.1M |
| 2025-05-09 | 10.95 | 11.40 | 10.66 | 11.21 | 0.1M |
| 2025-05-08 | 11.43 | 11.50 | 10.87 | 10.97 | 0.1M |
| 2025-05-07 | 12.14 | 12.44 | 11.12 | 11.19 | 0.1M |
| 2025-05-06 | 12.21 | 12.64 | 12.16 | 12.22 | 0.1M |
| 2025-05-05 | 13.08 | 13.08 | 12.02 | 12.39 | 0.1M |
| 2025-05-02 | 12.50 | 13.20 | 12.34 | 13.12 | 0.2M |
| 2025-05-01 | 12.26 | 12.53 | 11.80 | 12.48 | 0.1M |
| 2025-04-30 | 12.50 | 12.58 | 11.90 | 12.25 | 0.1M |
| 2025-04-29 | 12.76 | 12.76 | 12.10 | 12.51 | 0.2M |
| 2025-04-28 | 11.24 | 13.50 | 11.24 | 12.83 | 0.4M |
| 2025-04-25 | 10.20 | 11.25 | 10.20 | 11.05 | 0.2M |
| 2025-04-24 | 9.85 | 10.32 | 9.70 | 10.13 | 0.1M |
| 2025-04-23 | 9.40 | 10.07 | 9.40 | 9.87 | 0.1M |
| 2025-04-22 | 8.78 | 9.35 | 8.78 | 9.33 | 0.1M |
| 2025-04-21 | 9.07 | 9.22 | 8.64 | 8.76 | 0.1M |
| 2025-04-17 | 8.50 | 9.15 | 8.50 | 9.06 | 0.2M |
| 2025-04-16 | 7.94 | 8.50 | 7.85 | 8.50 | 0.1M |
| 2025-04-15 | 8.07 | 8.20 | 7.80 | 7.87 | 0.1M |
| 2025-04-14 | 8.00 | 8.20 | 7.80 | 8.05 | 0.0M |
| 2025-04-11 | 7.70 | 8.13 | 7.70 | 7.94 | 0.1M |
| 2025-04-10 | 7.76 | 7.96 | 7.41 | 7.70 | 0.1M |
| 2025-04-09 | 7.25 | 7.94 | 7.00 | 7.74 | 0.2M |
| 2025-04-08 | 7.97 | 8.11 | 7.09 | 7.20 | 0.1M |
| 2025-04-07 | 7.10 | 8.15 | 6.80 | 7.68 | 0.2M |
| 2025-04-04 | 7.89 | 7.89 | 7.15 | 7.41 | 0.2M |
| 2025-04-03 | 8.33 | 8.33 | 7.90 | 7.94 | 0.1M |
| 2025-04-02 | 8.35 | 8.90 | 8.35 | 8.59 | 0.1M |
| 2025-04-01 | 8.14 | 8.70 | 7.91 | 8.38 | 0.1M |
| 2025-03-31 | 8.37 | 8.42 | 8.05 | 8.14 | 0.0M |
| 2025-03-28 | 8.76 | 8.91 | 8.36 | 8.53 | 0.1M |
| 2025-03-27 | 8.64 | 9.00 | 8.57 | 8.85 | 0.1M |
| 2025-03-26 | 8.93 | 8.99 | 8.50 | 8.59 | 0.1M |
| 2025-03-25 | 8.81 | 9.03 | 8.70 | 8.86 | 0.0M |
| 2025-03-24 | 8.23 | 8.75 | 8.23 | 8.75 | 0.1M |
| 2025-03-21 | 8.33 | 8.33 | 8.00 | 8.23 | 0.1M |
| 2025-03-20 | 8.22 | 8.45 | 8.22 | 8.33 | 0.0M |
| 2025-03-19 | 8.03 | 8.41 | 8.00 | 8.36 | 0.1M |
| 2025-03-18 | 8.35 | 8.35 | 8.00 | 8.06 | 0.1M |
| 2025-03-17 | 8.22 | 8.44 | 8.09 | 8.35 | 0.0M |
| 2025-03-14 | 7.70 | 8.22 | 7.70 | 8.22 | 0.0M |
| 2025-03-13 | 7.61 | 7.86 | 7.54 | 7.70 | 0.1M |
| 2025-03-12 | 7.83 | 7.98 | 7.52 | 7.60 | 0.1M |
| 2025-03-11 | 8.04 | 8.20 | 7.72 | 7.73 | 0.1M |
| 2025-03-10 | 8.23 | 8.32 | 7.87 | 8.03 | 0.1M |
| 2025-03-07 | 7.82 | 8.44 | 7.82 | 8.39 | 0.1M |
| 2025-03-06 | 7.92 | 8.05 | 7.74 | 7.79 | 0.1M |
| 2025-03-05 | 8.06 | 8.22 | 7.87 | 8.05 | 0.1M |
| 2025-03-04 | 8.03 | 8.37 | 7.65 | 8.15 | 0.1M |
| 2025-03-03 | 8.66 | 8.82 | 8.16 | 8.23 | 0.1M |
| 2025-02-28 | 8.59 | 8.66 | 8.33 | 8.66 | 0.1M |
| 2025-02-27 | 8.76 | 8.93 | 8.50 | 8.60 | 0.1M |
| 2025-02-26 | 8.73 | 9.10 | 8.69 | 8.76 | 0.1M |
| 2025-02-25 | 8.91 | 9.04 | 8.50 | 8.73 | 0.1M |
| 2025-02-24 | 9.64 | 9.64 | 8.70 | 8.91 | 0.1M |
| 2025-02-21 | 9.39 | 9.86 | 9.39 | 9.61 | 0.1M |
| 2025-02-20 | 9.60 | 9.75 | 9.26 | 9.39 | 0.1M |
| 2025-02-19 | 9.72 | 9.82 | 9.52 | 9.56 | 0.1M |
| 2025-02-18 | 9.89 | 10.25 | 9.75 | 9.88 | 0.1M |
| 2025-02-14 | 9.90 | 9.95 | 9.33 | 9.74 | 0.1M |
| 2025-02-13 | 9.64 | 9.90 | 9.64 | 9.90 | 0.1M |
| 2025-02-12 | 9.15 | 9.65 | 9.00 | 9.60 | 0.1M |
| 2025-02-11 | 9.17 | 9.40 | 9.05 | 9.28 | 0.1M |
| 2025-02-10 | 8.73 | 9.49 | 8.50 | 9.20 | 0.1M |
| 2025-02-07 | 9.49 | 9.62 | 8.65 | 8.74 | 0.2M |
| 2025-02-06 | 9.38 | 9.50 | 9.15 | 9.48 | 0.1M |
| 2025-02-05 | 8.77 | 9.30 | 8.77 | 9.28 | 0.2M |
| 2025-02-04 | 8.80 | 8.96 | 8.50 | 8.77 | 0.1M |
| 2025-02-03 | 8.24 | 9.08 | 8.07 | 8.79 | 0.1M |
| 2025-01-31 | 8.54 | 8.75 | 8.27 | 8.51 | 0.1M |
| 2025-01-30 | 8.33 | 8.59 | 8.22 | 8.56 | 0.0M |
| 2025-01-29 | 8.34 | 8.59 | 8.20 | 8.34 | 0.0M |
| 2025-01-28 | 8.20 | 8.42 | 8.00 | 8.35 | 0.0M |
| 2025-01-27 | 8.48 | 8.49 | 8.01 | 8.25 | 0.1M |
| 2025-01-24 | 8.63 | 8.84 | 8.43 | 8.66 | 0.1M |
| 2025-01-23 | 8.67 | 8.73 | 8.34 | 8.63 | 0.1M |
| 2025-01-22 | 8.50 | 8.68 | 8.21 | 8.64 | 0.1M |
| 2025-01-21 | 7.98 | 8.50 | 7.98 | 8.41 | 0.1M |
| 2025-01-17 | 7.84 | 8.14 | 7.76 | 7.97 | 0.1M |
| 2025-01-16 | 7.93 | 8.07 | 7.71 | 7.84 | 0.1M |
| 2025-01-15 | 7.93 | 8.10 | 7.80 | 7.89 | 0.1M |
| 2025-01-14 | 8.00 | 8.11 | 7.62 | 7.75 | 0.1M |
| 2025-01-13 | 8.09 | 8.09 | 7.61 | 7.80 | 0.1M |
| 2025-01-10 | 8.78 | 8.79 | 8.10 | 8.20 | 0.1M |
| 2025-01-08 | 9.02 | 9.05 | 8.35 | 8.78 | 0.1M |
| 2025-01-07 | 9.41 | 9.58 | 8.75 | 9.12 | 0.1M |
| 2025-01-06 | 9.50 | 9.78 | 9.30 | 9.39 | 0.1M |
| 2025-01-03 | 8.38 | 9.55 | 8.38 | 9.25 | 0.3M |
| 2025-01-02 | 8.18 | 8.48 | 7.98 | 8.32 | 0.1M |